{"t":"CWST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-29",22.75,22.75,21.625,22.25,2049600.0],["1997-10-30",20.5,22.0,20.25,22.0,423400.0],["1997-10-31",22.0,22.375,22.0,22.125,174200.0],["1997-11-03",22.0,22.125,21.625,21.625,103900.0],["1997-11-04",21.625,22.5,21.625,22.5,230300.0],["1997-11-05",22.25,22.625,22.25,22.5,298100.0],["1997-11-06",22.5,22.875,22.375,22.625,119400.0],["1997-11-07",22.125,22.5,22.125,22.5,37800.0],["1997-11-10",22.375,22.5,22.0,22.125,97500.0],["1997-11-11",22.125,22.375,22.125,22.125,50000.0],["1997-11-12",22.125,22.25,21.5,21.5,10400.0],["1997-11-13",21.375,21.625,21.125,21.25,45800.0],["1997-11-14",21.125,21.25,20.75,20.875,130200.0],["1997-11-17",20.875,21.0,20.625,20.625,22000.0],["1997-11-18",20.625,20.875,20.5,20.625,147500.0],["1997-11-19",20.625,21.0,20.5,21.0,37900.0],["1997-11-20",21.0,21.0,20.75,20.75,13000.0],["1997-11-21",21.0,21.0,20.5,20.5,9500.0],["1997-11-24",20.875,20.9375,19.0,19.25,122100.0],["1997-11-25",19.75,20.125,19.625,19.875,156900.0],["1997-11-26",20.0,20.5,20.0,20.375,258500.0],["1997-11-28",20.125,20.375,20.0,20.25,31900.0],["1997-12-01",20.0,20.625,20.0,20.375,54200.0],["1997-12-02",20.625,20.625,20.25,20.25,21800.0],["1997-12-03",20.25,20.5,19.375,19.75,165600.0],["1997-12-04",19.75,19.75,19.5,19.75,14800.0],["1997-12-05",19.75,20.0,19.75,20.0,13700.0],["1997-12-08",20.0,20.125,20.0,20.125,34900.0],["1997-12-09",20.125,20.375,19.75,20.125,86300.0],["1997-12-10",20.125,20.625,20.125,20.5,146200.0],["1997-12-11",20.625,20.875,20.375,20.875,11600.0],["1997-12-12",20.625,21.0,20.625,20.875,4800.0],["1997-12-15",20.875,21.25,20.75,21.125,34900.0],["1997-12-16",21.125,21.125,20.75,20.8125,6300.0],["1997-12-17",21.125,21.625,20.875,21.625,30500.0],["1997-12-18",21.75,22.375,21.375,22.25,37800.0],["1997-12-19",22.625,22.625,22.25,22.25,96400.0],["1997-12-22",22.125,22.375,22.125,22.375,224900.0],["1997-12-23",22.5,24.25,22.5,24.25,74500.0],["1997-12-24",24.5,25.625,24.0,25.5,67800.0],["1997-12-26",25.25,25.375,25.0,25.0,5200.0],["1997-12-29",25.25,25.25,24.9375,25.125,10500.0],["1997-12-30",25.25,25.25,24.875,24.875,17400.0],["1997-12-31",25.25,26.375,24.875,26.375,18200.0],["1998-01-02",25.625,26.0,25.375,25.75,27900.0],["1998-01-05",25.375,25.5,24.875,25.125,265600.0],["1998-01-06",25.625,26.0,24.875,26.0,44900.0],["1998-01-07",25.625,26.125,25.625,26.125,9800.0],["1998-01-08",25.625,26.0,25.625,25.625,12700.0],["1998-01-09",25.625,26.125,25.125,25.25,16900.0],["1998-01-12",25.25,25.875,25.25,25.25,2100.0],["1998-01-13",25.25,25.875,25.25,25.25,16400.0],["1998-01-14",25.875,25.875,25.0,25.0,18900.0],["1998-01-15",25.625,25.625,25.0,25.0,13600.0],["1998-01-16",25.5,25.5,24.375,24.5,6500.0],["1998-01-20",24.375,24.625,24.375,24.625,20800.0],["1998-01-21",24.25,24.5625,24.25,24.5625,69900.0],["1998-01-22",24.375,24.625,24.125,24.125,30800.0],["1998-01-23",24.5,24.5,24.0,24.0,2900.0],["1998-01-26",24.5,24.5,23.875,23.875,11100.0],["1998-01-27",24.1875,24.1875,24.0,24.0,26000.0],["1998-01-28",24.0,24.25,23.875,24.25,6800.0],["1998-01-29",23.875,24.5,23.875,24.1875,153800.0],["1998-01-30",24.375,24.75,24.375,24.75,5500.0],["1998-02-02",24.75,24.75,24.375,24.375,48900.0],["1998-02-03",24.375,24.875,24.25,24.875,17900.0],["1998-02-04",24.875,25.0,24.375,25.0,6400.0],["1998-02-05",24.75,25.125,24.75,25.125,6000.0],["1998-02-06",24.75,25.625,24.75,25.5,45000.0],["1998-02-09",25.875,26.25,25.25,25.75,25800.0],["1998-02-10",26.125,26.125,25.75,26.0,9200.0],["1998-02-11",26.125,26.125,25.9375,26.0,18700.0],["1998-02-12",26.125,26.125,26.0,26.125,10500.0],["1998-02-13",25.75,26.125,25.75,26.125,12200.0],["1998-02-17",25.75,26.0,25.5,25.75,6800.0],["1998-02-18",25.625,26.0,25.625,26.0,5900.0],["1998-02-19",26.0,26.0,25.625,25.625,17000.0],["1998-02-20",25.5,25.75,25.5,25.75,3200.0],["1998-02-23",25.625,25.625,25.125,25.125,9800.0],["1998-02-24",25.0,25.0,24.75,24.75,25400.0],["1998-02-25",24.875,24.875,23.875,23.875,13000.0],["1998-02-26",24.0,24.0,23.75,23.875,110500.0],["1998-02-27",24.0,24.375,24.0,24.375,24900.0],["1998-03-02",24.375,24.375,24.125,24.125,12500.0],["1998-03-03",24.125,24.25,23.875,24.125,161800.0],["1998-03-04",23.875,24.5,23.875,24.25,134200.0],["1998-03-05",23.75,24.5,23.75,24.125,21300.0],["1998-03-06",24.375,24.375,24.125,24.125,49200.0],["1998-03-09",24.375,24.5,24.375,24.5,1800.0],["1998-03-10",24.25,24.75,24.25,24.5,12800.0],["1998-03-11",25.0,26.0,25.0,25.0,14500.0],["1998-03-12",25.5,25.625,25.125,25.625,37100.0],["1998-03-13",25.0,25.625,25.0,25.625,22600.0],["1998-03-16",25.875,27.0,25.875,27.0,119800.0],["1998-03-17",27.5,28.25,27.25,27.25,28400.0],["1998-03-18",26.875,27.375,26.875,26.875,12300.0],["1998-03-19",27.375,28.5,27.375,28.0,27900.0],["1998-03-20",27.5,28.0625,27.5,28.0,7100.0],["1998-03-23",28.0,28.0,27.375,27.375,18000.0],["1998-03-24",27.875,27.875,26.875,26.875,26000.0],["1998-03-25",27.0,27.0,26.125,26.125,11000.0],["1998-03-26",26.5,26.75,26.125,26.5,17400.0],["1998-03-27",26.5,26.625,25.875,26.5,11600.0],["1998-03-30",26.125,26.5,25.875,26.5,184500.0],["1998-03-31",26.5,26.5,26.0,26.4375,10800.0],["1998-04-01",26.5,26.5,26.25,26.5,15300.0],["1998-04-02",25.875,28.0,25.875,27.5,18100.0],["1998-04-03",27.5,28.375,27.5,28.125,40900.0],["1998-04-06",28.375,28.375,27.5,28.0,10500.0],["1998-04-07",28.375,28.375,27.5,28.0,5600.0],["1998-04-08",27.5,28.25,27.5,28.25,7800.0],["1998-04-09",27.75,28.375,27.75,28.375,3300.0],["1998-04-13",27.625,28.125,27.625,28.125,10100.0],["1998-04-14",28.0,28.875,27.875,28.875,20800.0],["1998-04-15",28.625,30.75,28.625,30.75,27900.0],["1998-04-16",31.25,32.125,30.75,32.125,21100.0],["1998-04-17",31.375,34.0,31.375,33.625,24100.0],["1998-04-20",33.625,33.75,32.0,32.125,17800.0],["1998-04-21",32.125,32.375,31.625,32.375,22300.0],["1998-04-22",33.125,33.125,32.375,33.125,7400.0],["1998-04-23",33.0625,33.375,33.0,33.25,40400.0],["1998-04-24",33.375,33.375,33.0,33.0,5600.0],["1998-04-27",32.25,33.25,32.25,32.5,17300.0],["1998-04-28",33.0,33.0,32.25,32.25,5700.0],["1998-04-29",32.25,33.0,30.75,31.5,14700.0],["1998-04-30",31.5,31.5,30.75,31.125,16600.0],["1998-05-01",30.75,30.75,30.0625,30.3125,18700.0],["1998-05-04",30.0,30.625,29.625,30.125,13900.0],["1998-05-05",30.125,30.125,29.75,29.75,1200.0],["1998-05-06",29.5,29.5,27.125,28.375,212800.0],["1998-05-07",28.125,28.375,28.125,28.25,25300.0],["1998-05-08",28.375,29.125,28.25,28.625,228200.0],["1998-05-11",28.625,28.625,28.0,28.5,127100.0],["1998-05-12",28.125,28.375,28.0,28.125,159500.0],["1998-05-13",28.125,28.125,28.125,28.125,0.0],["1998-05-14",28.0,28.5,28.0,28.0,123200.0],["1998-05-15",28.25,28.25,28.125,28.125,5000.0],["1998-05-18",28.125,28.125,28.0,28.0,17800.0],["1998-05-19",28.25,28.25,28.125,28.125,2600.0],["1998-05-20",28.0,28.25,28.0,28.0,7900.0],["1998-05-21",28.25,28.25,28.0,28.125,4300.0],["1998-05-22",28.0,28.125,27.25,27.25,19800.0],["1998-05-26",27.25,27.75,27.25,27.3125,22300.0],["1998-05-27",27.0,27.75,26.875,26.875,20100.0],["1998-05-28",26.875,26.875,26.5,26.5,8800.0],["1998-05-29",26.625,26.625,26.25,26.625,24200.0],["1998-06-01",26.625,26.75,26.5,26.5,11000.0],["1998-06-02",26.5,26.75,26.0,26.375,41700.0],["1998-06-03",26.375,26.75,26.0,26.625,18300.0],["1998-06-04",26.625,26.625,26.0,26.375,12400.0],["1998-06-05",26.3125,26.625,26.0,26.625,136700.0],["1998-06-08",26.375,26.5,26.25,26.5,36400.0],["1998-06-09",26.5,27.0,26.0,27.0,170200.0],["1998-06-10",26.8125,27.125,26.625,26.625,3500.0],["1998-06-11",26.625,27.125,26.5,26.5,39600.0],["1998-06-12",26.625,26.625,26.125,26.5,47200.0],["1998-06-15",26.25,26.875,26.25,26.5312,35900.0],["1998-06-16",27.0625,27.0625,26.0,26.0,34900.0],["1998-06-17",26.5,26.5,25.875,26.0938,28900.0],["1998-06-18",25.875,26.25,25.875,26.0625,5400.0],["1998-06-19",25.875,25.875,25.0,25.25,11300.0],["1998-06-22",25.0625,25.0625,24.75,25.0,8900.0],["1998-06-23",25.125,25.125,24.5,24.75,242800.0],["1998-06-24",25.0,25.25,24.625,24.75,13600.0],["1998-06-25",24.5625,25.25,24.375,24.75,98400.0],["1998-06-26",25.5,26.125,25.125,25.625,36300.0],["1998-06-29",25.125,25.625,25.125,25.625,5200.0],["1998-06-30",25.5,27.0,25.5,27.0,92000.0],["1998-07-01",27.0,27.0,25.625,25.875,44400.0],["1998-07-02",25.875,25.875,25.5,25.75,7900.0],["1998-07-06",25.75,25.75,25.5,25.75,1400.0],["1998-07-07",25.625,25.75,25.625,25.625,5600.0],["1998-07-08",25.5,25.625,25.5,25.625,600.0],["1998-07-09",26.0,26.0,25.625,26.0,7500.0],["1998-07-10",26.125,26.75,25.875,26.25,78700.0],["1998-07-13",26.75,27.375,26.5625,27.375,15800.0],["1998-07-14",26.875,28.0,26.875,27.625,22500.0],["1998-07-15",27.75,28.25,27.25,28.0,19100.0],["1998-07-16",28.125,28.125,27.875,27.875,2600.0],["1998-07-17",28.25,29.0,28.25,29.0,32000.0],["1998-07-20",29.125,29.3125,27.5,27.5,36700.0],["1998-07-21",27.625,27.875,27.125,27.5,33900.0],["1998-07-22",28.0,30.75,27.75,30.75,1932400.0],["1998-07-23",29.75,29.875,29.125,29.5,148000.0],["1998-07-24",29.375,31.5,29.375,30.125,249100.0],["1998-07-27",29.875,30.75,29.75,30.0,67200.0],["1998-07-28",30.0,30.25,29.625,29.875,61500.0],["1998-07-29",29.5,30.5,29.5,29.875,26300.0],["1998-07-30",30.125,30.125,29.5,29.625,68000.0],["1998-07-31",29.625,29.625,29.375,29.375,78500.0],["1998-08-03",29.25,29.25,28.875,29.0,54500.0],["1998-08-04",29.0,29.25,28.5,28.5,95900.0],["1998-08-05",28.5,29.25,28.5,28.5,81600.0],["1998-08-06",28.5,29.0,28.5,28.75,11700.0],["1998-08-07",28.5,29.0,28.0,28.0,31900.0],["1998-08-10",28.0625,28.25,28.0,28.0,11600.0],["1998-08-11",28.0,28.0,26.0,26.75,120900.0],["1998-08-12",27.0,28.125,26.875,28.125,69500.0],["1998-08-13",27.5,28.75,27.5,28.0,10700.0],["1998-08-14",28.75,28.75,28.125,28.75,5200.0],["1998-08-17",28.75,28.75,27.875,28.3125,73400.0],["1998-08-18",28.125,28.5,27.75,28.1875,37400.0],["1998-08-19",28.375,30.0,28.375,29.625,61700.0],["1998-08-20",29.375,29.75,29.375,29.625,12500.0],["1998-08-21",29.5,29.625,29.125,29.4688,47500.0],["1998-08-24",29.25,29.5,29.25,29.375,30100.0],["1998-08-25",29.5,29.5,28.0,28.75,221100.0],["1998-08-26",28.375,28.375,26.5,27.875,31800.0],["1998-08-27",27.5,28.625,26.5,27.25,92100.0],["1998-08-28",27.875,27.875,27.0625,27.3125,68200.0],["1998-08-31",27.25,27.25,25.125,25.125,107500.0],["1998-09-01",26.0,26.0,25.0,25.0,74900.0],["1998-09-02",24.75,25.0,24.0,24.75,136100.0],["1998-09-03",24.5625,25.375,24.5625,25.375,11400.0],["1998-09-04",25.375,26.125,25.25,25.5625,55800.0],["1998-09-08",26.375,27.25,26.0,27.0,39100.0],["1998-09-09",27.5,29.5,27.25,27.75,45500.0],["1998-09-10",27.125,28.0,26.5,27.6875,39200.0],["1998-09-11",27.0,27.875,27.0,27.625,11400.0],["1998-09-14",27.5,27.625,26.75,27.25,39000.0],["1998-09-15",26.8125,27.625,26.8125,27.625,26400.0],["1998-09-16",27.5,30.25,27.375,29.75,194700.0],["1998-09-17",29.75,29.75,29.0,29.5,13300.0],["1998-09-18",29.5,29.875,29.125,29.875,23100.0],["1998-09-21",29.4375,30.375,29.125,30.375,22600.0],["1998-09-22",30.25,30.5,30.0,30.0625,257100.0],["1998-09-23",30.5,31.875,30.0625,31.125,111900.0],["1998-09-24",31.4375,31.5938,31.0,31.0,47600.0],["1998-09-25",31.0,31.25,30.625,31.125,62200.0],["1998-09-28",31.25,31.25,30.625,30.875,3400.0],["1998-09-29",30.875,31.25,30.875,31.25,88000.0],["1998-09-30",30.6875,34.0,30.1875,34.0,221100.0],["1998-10-01",33.0,33.0,30.625,30.625,279100.0],["1998-10-02",31.5,31.625,30.25,30.3125,57200.0],["1998-10-05",30.25,30.5,29.0,30.375,30200.0],["1998-10-06",30.625,31.375,30.25,30.25,33000.0],["1998-10-07",30.625,30.625,27.5,28.0,28300.0],["1998-10-08",27.625,27.625,25.25,27.0,133400.0],["1998-10-09",27.0,30.0,27.0,29.5625,121100.0],["1998-10-12",30.0,31.375,29.375,31.0,33000.0],["1998-10-13",32.0,32.375,31.25,31.25,59100.0],["1998-10-14",31.25,32.0,30.875,31.375,185400.0],["1998-10-15",31.9375,31.9375,31.0,31.75,69600.0],["1998-10-16",31.8125,31.8125,31.0,31.5,27400.0],["1998-10-19",31.8125,34.0,31.5,32.875,112200.0],["1998-10-20",33.25,33.25,30.125,30.875,37500.0],["1998-10-21",30.5,31.0,30.5,30.5,2400.0],["1998-10-22",30.5,30.5,29.0,29.375,39500.0],["1998-10-23",29.25,29.625,27.25,28.875,56700.0],["1998-10-26",29.125,29.75,28.375,29.5312,53700.0],["1998-10-27",29.5,29.75,28.75,29.75,7800.0],["1998-10-28",28.75,29.75,28.75,29.5,39300.0],["1998-10-29",29.5,29.5,28.625,28.625,33900.0],["1998-10-30",28.625,29.5,28.625,29.5,8900.0],["1998-11-02",29.5,31.125,29.0,31.125,56000.0],["1998-11-03",30.625,32.0,30.625,32.0,6000.0],["1998-11-04",31.25,32.875,31.25,32.5,80700.0],["1998-11-05",32.6875,34.0,32.6875,33.3438,49300.0],["1998-11-06",33.6562,33.8125,32.875,33.1875,55900.0],["1998-11-09",33.375,33.375,32.4375,32.5,13800.0],["1998-11-10",32.5,32.625,32.0,32.0,6600.0],["1998-11-11",31.8125,32.1875,31.125,31.125,12800.0],["1998-11-12",31.125,31.375,30.9375,31.0,112200.0],["1998-11-13",31.0,31.375,30.0,31.375,72100.0],["1998-11-16",31.5,31.5,30.0,30.75,81700.0],["1998-11-17",30.75,31.25,30.25,31.25,73200.0],["1998-11-18",31.3125,31.375,30.625,30.875,32900.0],["1998-11-19",30.75,31.25,30.75,31.1875,88500.0],["1998-11-20",31.0,31.25,31.0,31.1875,25600.0],["1998-11-23",31.375,31.625,31.0,31.0,47200.0],["1998-11-24",30.875,31.25,30.875,31.1875,71200.0],["1998-11-25",31.0,31.375,31.0,31.0,5400.0],["1998-11-27",31.125,31.375,30.875,31.25,99100.0],["1998-11-30",31.25,31.375,31.125,31.25,10100.0],["1998-12-01",31.0,31.25,30.875,31.125,62300.0],["1998-12-02",30.875,32.75,30.75,32.75,112900.0],["1998-12-03",32.625,32.625,31.625,31.625,99700.0],["1998-12-04",31.5,31.5,30.0,30.0,140600.0],["1998-12-07",29.625,30.375,29.5,30.375,49000.0],["1998-12-08",29.5,30.25,29.375,29.5625,127900.0],["1998-12-09",29.875,29.875,29.375,29.5,3500.0],["1998-12-10",29.5,29.625,28.5625,28.5625,22100.0],["1998-12-11",28.5625,28.625,28.5625,28.625,4900.0],["1998-12-14",28.625,29.125,27.8125,27.8125,23600.0],["1998-12-15",28.4375,28.4375,27.0,27.75,73500.0],["1998-12-16",27.625,27.625,27.25,27.4375,95200.0],["1998-12-17",27.375,27.375,26.625,26.875,114200.0],["1998-12-18",26.625,27.5,26.625,27.5,116500.0],["1998-12-21",27.125,27.75,27.125,27.75,6300.0],["1998-12-22",27.75,28.875,27.625,28.375,10800.0],["1998-12-23",28.5,29.25,28.5,29.25,89200.0],["1998-12-24",28.75,31.0,28.75,29.9375,31200.0],["1998-12-28",30.5,32.25,30.5,31.5,53600.0],["1998-12-29",32.25,34.0,32.25,33.625,40000.0],["1998-12-30",33.625,33.875,32.5,33.875,1000.0],["1998-12-31",32.75,39.0,32.75,37.125,261700.0],["1999-01-04",35.875,35.875,32.25,32.25,123800.0],["1999-01-05",32.0,33.0625,32.0,33.0,36300.0],["1999-01-06",32.9375,33.1875,32.625,32.625,57000.0],["1999-01-07",33.125,33.125,32.75,32.75,2300.0],["1999-01-08",32.6875,33.125,32.5,32.75,76700.0],["1999-01-11",32.875,32.875,30.625,30.625,130700.0],["1999-01-12",31.0,31.0,27.8125,28.125,104200.0],["1999-01-13",28.75,29.0,26.25,27.125,870000.0],["1999-01-14",27.625,27.8125,26.75,27.1875,590800.0],["1999-01-15",27.375,27.375,26.625,26.875,249200.0],["1999-01-19",27.125,27.125,26.5,26.5625,179100.0],["1999-01-20",26.5,26.5625,24.625,25.75,286900.0],["1999-01-21",26.0,26.0,25.125,25.875,230300.0],["1999-01-22",25.75,26.25,25.5,25.6875,222700.0],["1999-01-25",25.6875,25.6875,25.0,25.125,274800.0],["1999-01-26",25.125,26.125,25.0,25.6875,519200.0],["1999-01-27",26.5,26.875,26.3125,26.4375,166500.0],["1999-01-28",26.5,26.625,26.25,26.625,321900.0],["1999-01-29",26.375,26.4375,25.0,25.875,236500.0],["1999-02-01",25.75,25.75,25.0,25.4375,98400.0],["1999-02-02",25.3125,25.4375,25.0,25.125,140400.0],["1999-02-03",25.125,25.75,25.1094,25.75,163300.0],["1999-02-04",25.75,25.75,25.4375,25.625,99100.0],["1999-02-05",25.4375,25.75,24.875,24.875,118200.0],["1999-02-08",24.875,25.0,23.0,23.75,55500.0],["1999-02-09",23.5,24.0,22.5,23.1875,314900.0],["1999-02-10",22.75,23.25,22.0,23.25,120200.0],["1999-02-11",23.75,24.0,22.5,23.6875,59900.0],["1999-02-12",23.625,23.875,23.4375,23.625,26300.0],["1999-02-16",23.875,24.5,23.625,23.875,17900.0],["1999-02-17",23.875,24.0,23.5,24.0,166300.0],["1999-02-18",23.5,24.5,23.3125,23.3125,101000.0],["1999-02-19",23.5,23.8125,23.0,23.0,33600.0],["1999-02-22",23.25,23.25,22.625,22.625,182100.0],["1999-02-23",22.75,23.25,22.0,22.125,126500.0],["1999-02-24",22.1875,22.5,20.6875,20.6875,333200.0],["1999-02-25",20.625,20.625,19.0,20.125,293700.0],["1999-02-26",20.125,21.0,19.6875,21.0,339400.0],["1999-03-01",20.8125,21.4375,20.375,20.75,157900.0],["1999-03-02",20.625,20.75,19.875,20.125,156400.0],["1999-03-03",20.1875,21.1875,20.0,21.0625,305600.0],["1999-03-04",21.0625,21.75,20.5,20.875,89700.0],["1999-03-05",20.8125,22.5625,20.8125,21.5625,332500.0],["1999-03-08",22.0,23.0625,21.25,22.0,200200.0],["1999-03-09",22.5,22.75,21.875,22.125,235800.0],["1999-03-10",22.1875,23.0625,22.1875,22.875,125900.0],["1999-03-11",23.125,23.125,21.25,21.75,104000.0],["1999-03-12",21.3125,21.625,21.0,21.5,44700.0],["1999-03-15",21.625,21.625,21.0625,21.0625,12800.0],["1999-03-16",21.125,21.125,20.125,20.3125,168000.0],["1999-03-17",20.3125,20.3438,20.0,20.0,153800.0],["1999-03-18",20.0,21.625,20.0,21.375,68300.0],["1999-03-19",21.375,21.625,20.625,21.5,98200.0],["1999-03-22",21.0,21.25,20.5,21.1875,158600.0],["1999-03-23",20.75,21.3125,20.3125,20.4375,53400.0],["1999-03-24",20.0,20.25,17.25,18.0,613700.0],["1999-03-25",18.75,23.125,18.5,21.9375,1753100.0],["1999-03-26",21.8125,24.25,21.5625,24.125,611800.0],["1999-03-29",24.25,25.5,22.625,22.875,378400.0],["1999-03-30",22.875,22.9375,19.5,19.875,429700.0],["1999-03-31",21.25,22.625,20.75,22.5625,728100.0],["1999-04-01",22.625,22.875,21.0,22.5,313700.0],["1999-04-05",22.0,22.375,20.25,21.75,99400.0],["1999-04-06",21.5,21.75,21.0,21.125,176100.0],["1999-04-07",21.5,21.5,21.125,21.25,79200.0],["1999-04-08",21.25,21.375,20.75,20.8125,163300.0],["1999-04-09",20.875,21.125,20.5,21.0,156600.0],["1999-04-12",20.625,21.375,20.625,20.625,113100.0],["1999-04-13",21.5,21.5,20.5,20.5,40100.0],["1999-04-14",25.125,25.75,23.125,23.5625,1509700.0],["1999-04-15",23.75,25.0,23.0,24.375,193700.0],["1999-04-16",24.5,25.5,24.5,25.5,382200.0],["1999-04-19",25.5,25.75,25.0,25.3125,304400.0],["1999-04-20",25.25,25.75,25.125,25.5,77400.0],["1999-04-21",25.25,27.0,25.25,26.375,151600.0],["1999-04-22",26.4375,26.625,26.0,26.0,147500.0],["1999-04-23",25.5,26.0,25.25,26.0,84800.0],["1999-04-26",26.0,26.0,25.25,25.75,151500.0],["1999-04-27",25.375,26.25,25.375,26.0,210600.0],["1999-04-28",25.625,25.75,25.0,25.375,189200.0],["1999-04-29",24.875,25.5,24.875,25.5,177200.0],["1999-04-30",25.125,25.875,25.0,25.0,116200.0],["1999-05-03",25.0,25.0625,24.875,24.875,85400.0],["1999-05-04",24.875,24.875,23.25,23.375,107800.0],["1999-05-05",23.0,23.625,21.75,22.1875,136000.0],["1999-05-06",22.1875,22.1875,21.3125,21.3125,94600.0],["1999-05-07",21.6562,22.0,21.25,21.375,90400.0],["1999-05-10",21.3125,22.375,21.3125,22.375,31600.0],["1999-05-11",22.1875,22.3125,21.1875,22.0,66200.0],["1999-05-12",21.1875,21.5,21.125,21.25,24500.0],["1999-05-13",21.0625,21.75,19.8125,21.125,851200.0],["1999-05-14",20.625,20.625,20.0,20.25,93300.0],["1999-05-17",20.3125,20.625,19.6875,20.1875,165400.0],["1999-05-18",20.4375,20.75,20.0,20.5,84700.0],["1999-05-19",20.3125,21.125,20.3125,21.0,27600.0],["1999-05-20",21.0,21.0,20.0,20.0,270400.0],["1999-05-21",20.5,20.5,19.8125,19.9375,80000.0],["1999-05-24",20.0,20.375,19.625,19.75,125100.0],["1999-05-25",19.875,19.875,19.3125,19.3125,69200.0],["1999-05-26",19.375,19.6875,19.0625,19.4375,25100.0],["1999-05-27",19.4375,19.875,19.25,19.25,6500.0],["1999-05-28",19.1875,19.75,19.1875,19.6875,46100.0],["1999-06-01",19.75,21.0,19.75,20.4375,31400.0],["1999-06-02",20.5,20.75,20.375,20.625,56100.0],["1999-06-03",20.6875,21.0625,20.5,20.75,28600.0],["1999-06-04",20.875,21.1875,20.75,21.0,67400.0],["1999-06-07",21.125,21.5,20.875,21.375,213400.0],["1999-06-08",21.6875,23.875,21.625,22.0,218800.0],["1999-06-09",22.375,23.1875,22.0,22.375,46300.0],["1999-06-10",22.5,22.875,22.0,22.0,18000.0],["1999-06-11",22.5,22.5,22.0,22.4375,152500.0],["1999-06-14",22.375,23.4375,22.25,23.125,77500.0],["1999-06-15",22.875,23.875,22.875,23.875,307900.0],["1999-06-16",23.875,23.875,23.5625,23.8125,83700.0],["1999-06-17",23.4375,23.75,23.4375,23.5,51000.0],["1999-06-18",23.875,23.875,23.4375,23.875,75400.0],["1999-06-21",24.0,25.75,23.75,25.0,596700.0],["1999-06-22",25.375,25.375,24.875,24.9375,324800.0],["1999-06-23",25.0625,25.625,25.0,25.5625,150300.0],["1999-06-24",24.375,25.1875,24.375,25.0,269600.0],["1999-06-25",24.9688,25.25,24.5,24.625,135500.0],["1999-06-28",24.6875,24.8125,24.375,24.375,116400.0],["1999-06-29",24.625,24.75,24.25,24.75,162000.0],["1999-06-30",24.7188,26.375,24.7188,26.0,442400.0],["1999-07-01",25.9688,26.5,25.9375,26.125,201900.0],["1999-07-02",26.1562,26.25,25.9375,26.25,39900.0],["1999-07-06",26.0625,26.25,26.0,26.2344,80800.0],["1999-07-07",26.375,26.375,23.75,25.375,509600.0],["1999-07-08",25.875,26.125,25.375,26.125,187000.0],["1999-07-09",26.0625,26.0625,25.75,25.875,66500.0],["1999-07-12",25.8906,26.0625,25.625,26.0625,55300.0],["1999-07-13",25.75,26.25,25.75,25.9375,57800.0],["1999-07-14",26.25,26.25,25.4375,25.875,44400.0],["1999-07-15",25.875,26.0625,25.5,26.0,59600.0],["1999-07-16",26.0,26.25,26.0,26.125,113000.0],["1999-07-19",26.0,26.25,26.0,26.25,40100.0],["1999-07-20",26.125,26.5,26.125,26.25,192700.0],["1999-07-21",26.25,26.5,26.1875,26.5,181400.0],["1999-07-22",26.375,26.5,26.2812,26.375,83500.0],["1999-07-23",26.3125,26.6875,26.3125,26.4375,89900.0],["1999-07-26",26.4375,26.625,26.4375,26.5,73200.0],["1999-07-27",26.5312,26.875,26.5,26.8125,90400.0],["1999-07-28",26.6875,27.25,26.6875,27.0625,69400.0],["1999-07-29",26.75,26.75,26.25,26.625,52000.0],["1999-07-30",26.625,26.875,26.5625,26.625,159300.0],["1999-08-02",26.5625,26.625,26.125,26.375,83400.0],["1999-08-03",26.375,26.375,25.5,26.0625,113400.0],["1999-08-04",26.0625,26.0625,25.25,25.5,193200.0],["1999-08-05",25.3125,25.3125,23.875,23.9375,183900.0],["1999-08-06",24.0,24.375,23.5,24.0,288200.0],["1999-08-09",24.5,24.75,24.25,24.25,106000.0],["1999-08-10",24.4375,24.5,24.125,24.4375,54400.0],["1999-08-11",24.5,24.5,24.125,24.375,31300.0],["1999-08-12",24.3438,24.5,24.0,24.1875,118200.0],["1999-08-13",24.25,24.375,23.625,23.6875,209200.0],["1999-08-16",23.6875,24.4375,23.6875,24.0,340100.0],["1999-08-17",24.0,24.0,22.25,22.5625,345300.0],["1999-08-18",22.5,22.5,19.9375,19.9375,379100.0],["1999-08-19",20.0625,20.875,20.0625,20.625,437700.0],["1999-08-20",20.5312,20.5625,20.375,20.5,104700.0],["1999-08-23",20.25,21.0625,20.25,20.375,45400.0],["1999-08-24",20.5,20.75,20.4375,20.75,199000.0],["1999-08-25",20.625,20.75,20.3125,20.375,200700.0],["1999-08-26",20.5,20.5625,19.8125,19.9375,78500.0],["1999-08-27",20.375,20.375,18.5,18.875,56100.0],["1999-08-30",19.0,19.0,16.5,16.5,310000.0],["1999-08-31",17.0938,17.375,16.8125,17.0,419000.0],["1999-09-01",17.0,17.75,17.0,17.75,628400.0],["1999-09-02",17.75,17.75,16.75,16.75,116500.0],["1999-09-03",17.5,17.5,16.9375,16.9375,47500.0],["1999-09-07",17.125,17.25,16.0,16.25,76000.0],["1999-09-08",16.25,16.25,14.5,14.6875,575600.0],["1999-09-09",15.0,16.0,14.75,15.3125,1136500.0],["1999-09-10",15.75,15.9375,15.375,15.5625,263700.0],["1999-09-13",15.7188,16.375,15.625,16.375,421700.0],["1999-09-14",15.9688,16.375,15.875,16.0,540700.0],["1999-09-15",15.9375,16.0,15.5,15.5625,327200.0],["1999-09-16",15.75,15.75,15.25,15.3438,291400.0],["1999-09-17",15.6875,15.875,15.5,15.5,389700.0],["1999-09-20",15.625,15.75,15.5625,15.625,197300.0],["1999-09-21",15.625,15.625,15.125,15.3125,323500.0],["1999-09-22",15.375,16.25,15.375,15.875,314000.0],["1999-09-23",15.9375,16.875,15.875,15.875,298500.0],["1999-09-24",15.9375,16.125,15.75,16.0625,79800.0],["1999-09-27",16.2812,16.375,16.0,16.125,90400.0],["1999-09-28",16.0,16.25,16.0,16.125,110900.0],["1999-09-29",16.1562,16.25,16.0,16.1875,280400.0],["1999-09-30",16.25,16.8125,16.2188,16.6875,182700.0],["1999-10-01",16.875,17.0625,16.75,16.9375,282600.0],["1999-10-04",17.0625,17.125,16.5,16.625,101700.0],["1999-10-05",16.8125,17.0,16.25,16.25,330200.0],["1999-10-06",16.4375,16.625,16.1875,16.4375,82100.0],["1999-10-07",16.4375,16.625,16.4375,16.5,23800.0],["1999-10-08",16.4375,16.5,16.0,16.0,55700.0],["1999-10-11",16.3125,16.3125,16.0,16.0,131500.0],["1999-10-12",16.0,16.125,15.875,16.0,15000.0],["1999-10-13",15.875,15.875,15.1875,15.625,87300.0],["1999-10-14",15.8125,16.0625,15.75,15.875,46500.0],["1999-10-15",15.5,16.25,15.3125,16.0,22000.0],["1999-10-18",16.0,16.0,15.25,15.25,52300.0],["1999-10-19",15.25,15.625,14.5625,14.5625,36700.0],["1999-10-20",15.0,15.0,14.5,14.8125,59600.0],["1999-10-21",14.375,14.5,14.0,14.25,284300.0],["1999-10-22",14.0,14.3125,13.8125,13.9375,91500.0],["1999-10-25",13.875,14.25,12.8125,13.3125,197500.0],["1999-10-26",13.375,13.375,12.75,12.875,301600.0],["1999-10-27",13.125,13.125,12.75,12.875,502500.0],["1999-10-28",12.875,13.5,12.875,13.4375,219400.0],["1999-10-29",13.625,13.625,13.25,13.4375,136000.0],["1999-11-01",13.5,13.75,13.125,13.75,164000.0],["1999-11-02",13.875,16.0,13.875,15.75,93400.0],["1999-11-03",15.75,17.4375,15.75,16.375,108100.0],["1999-11-04",16.25,16.75,16.25,16.625,43600.0],["1999-11-05",16.4375,17.0,16.4375,16.9375,80300.0],["1999-11-08",16.875,17.125,16.8125,16.8125,72500.0],["1999-11-09",16.875,16.875,16.0,16.0,29100.0],["1999-11-10",16.375,16.6875,15.9375,16.1875,18300.0],["1999-11-11",17.0,17.0,15.8125,15.8125,31000.0],["1999-11-12",15.75,16.0,15.5,15.5,89700.0],["1999-11-15",15.6875,15.875,15.3125,15.625,28400.0],["1999-11-16",15.5625,16.25,15.5625,16.1875,34800.0],["1999-11-17",15.9062,16.25,15.9062,16.125,94900.0],["1999-11-18",16.1875,16.5,16.0,16.3125,208900.0],["1999-11-19",16.4375,16.5,16.125,16.5,195300.0],["1999-11-22",16.2812,16.5,15.9375,16.0,73600.0],["1999-11-23",16.0625,16.5,16.0,16.375,128200.0],["1999-11-24",16.125,16.5625,16.125,16.5,198800.0],["1999-11-26",16.75,16.875,16.125,16.25,73200.0],["1999-11-29",16.5,16.625,16.1875,16.4375,332200.0],["1999-11-30",16.5,16.5,16.125,16.4375,52000.0],["1999-12-01",16.375,17.6875,16.375,17.4375,150000.0],["1999-12-02",17.5625,18.375,17.25,18.0,214600.0],["1999-12-03",18.1875,18.75,18.1562,18.75,122200.0],["1999-12-06",18.75,18.75,18.5625,18.5625,119800.0],["1999-12-07",18.6875,19.125,18.6562,19.0625,199900.0],["1999-12-08",19.125,19.125,18.875,18.875,131700.0],["1999-12-09",18.875,19.0,18.75,18.8125,50900.0],["1999-12-10",19.0,19.0,18.5,18.5625,70100.0],["1999-12-13",18.625,18.75,18.375,18.375,22300.0],["1999-12-14",18.5625,18.625,18.0625,18.0625,34400.0],["1999-12-15",18.1562,18.1562,17.8125,17.9375,253100.0],["1999-12-16",17.9688,18.125,17.625,17.875,181400.0],["1999-12-17",17.8125,17.875,17.5,17.5625,111400.0],["1999-12-20",17.625,17.625,16.625,17.375,133200.0],["1999-12-21",17.4062,18.4375,17.3125,18.375,176600.0],["1999-12-22",18.0,18.25,17.5,18.0,108800.0],["1999-12-23",17.9375,18.25,17.9375,18.1875,71500.0],["1999-12-27",18.1562,18.5,18.0625,18.375,81100.0],["1999-12-28",18.25,19.0,18.25,18.875,69700.0],["1999-12-29",18.8125,19.3125,18.8125,19.3125,100400.0],["1999-12-30",19.0,19.25,18.8125,18.875,55400.0],["1999-12-31",18.875,19.0,18.8125,18.875,65400.0],["2000-01-03",19.0,19.25,18.75,18.8125,208300.0],["2000-01-04",18.75,18.8125,18.0,18.0,64200.0],["2000-01-05",18.125,18.25,17.75,17.875,332400.0],["2000-01-06",17.75,17.875,17.5,17.5625,98600.0],["2000-01-07",17.5,18.0,17.5,18.0,36700.0],["2000-01-10",18.0625,18.25,17.8125,18.125,52300.0],["2000-01-11",18.25,18.25,17.75,17.75,38400.0],["2000-01-12",17.75,18.125,17.75,17.8125,26000.0],["2000-01-13",17.9062,18.0625,17.8125,17.9375,92900.0],["2000-01-14",17.9375,18.0,17.9375,17.9375,61200.0],["2000-01-18",17.9062,18.0,17.5625,17.75,117100.0],["2000-01-19",17.8125,17.8125,17.5625,17.625,21900.0],["2000-01-20",17.625,17.9375,17.5,17.875,75500.0],["2000-01-21",17.75,17.875,17.5625,17.625,192400.0],["2000-01-24",17.625,17.6875,16.75,16.8125,357500.0],["2000-01-25",16.5,16.625,15.625,15.8125,109000.0],["2000-01-26",15.625,15.9375,15.125,15.5625,116300.0],["2000-01-27",15.1875,15.75,15.0,15.5,91500.0],["2000-01-28",15.6875,15.75,15.3125,15.3125,76600.0],["2000-01-31",15.5,15.5,14.75,15.0625,338600.0],["2000-02-01",15.0625,15.125,14.25,14.625,54100.0],["2000-02-02",14.6875,15.25,14.375,14.6875,66900.0],["2000-02-03",14.9688,15.25,14.6875,14.9375,89500.0],["2000-02-04",15.0625,15.125,14.875,15.125,74500.0],["2000-02-07",15.125,15.3438,15.0,15.25,84900.0],["2000-02-08",15.2812,15.4375,15.0,15.3125,75200.0],["2000-02-09",15.0,15.25,14.75,14.8125,35100.0],["2000-02-10",14.8125,14.8438,13.875,14.75,67600.0],["2000-02-11",14.625,14.6875,14.25,14.3125,34400.0],["2000-02-14",14.25,14.5,14.2188,14.5,42400.0],["2000-02-15",14.4375,14.4375,13.75,14.375,38300.0],["2000-02-16",14.125,14.375,13.875,13.9375,128500.0],["2000-02-17",14.1875,14.375,13.875,14.3125,40100.0],["2000-02-18",14.125,14.375,13.875,13.875,17000.0],["2000-02-22",13.7812,14.375,13.75,14.1875,30200.0],["2000-02-23",14.0,14.3125,13.5625,14.0,47200.0],["2000-02-24",14.3125,14.3125,13.6875,13.9375,96700.0],["2000-02-25",12.25,12.5,6.7812,7.375,2968300.0],["2000-02-28",7.625,7.75,6.9375,7.25,1308500.0],["2000-02-29",7.25,7.375,6.5,6.8438,746500.0],["2000-03-01",6.8594,6.875,6.375,6.6875,391400.0],["2000-03-02",7.0,7.125,6.625,7.0,512700.0],["2000-03-03",7.25,7.5625,7.25,7.4375,541000.0],["2000-03-06",7.5625,8.25,7.375,7.5938,339900.0],["2000-03-07",7.8125,8.0,7.375,7.375,189000.0],["2000-03-08",7.3906,8.0,7.375,7.75,183700.0],["2000-03-09",7.8125,7.875,7.3125,7.3438,159700.0],["2000-03-10",7.625,7.6875,7.25,7.25,162000.0],["2000-03-13",7.25,7.7188,7.2188,7.375,161200.0],["2000-03-14",7.375,7.5,7.0,7.0938,152500.0],["2000-03-15",7.125,7.375,6.875,6.9688,137500.0],["2000-03-16",7.0938,7.5,6.875,7.375,416700.0],["2000-03-17",7.375,7.75,7.3125,7.6875,270600.0],["2000-03-20",7.75,8.0625,7.625,7.875,219800.0],["2000-03-21",7.875,8.4375,7.75,7.75,89500.0],["2000-03-22",7.625,7.9375,7.4688,7.75,58900.0],["2000-03-23",7.7656,7.7656,7.25,7.75,109600.0],["2000-03-24",7.75,8.25,7.5,7.7188,189300.0],["2000-03-27",7.7031,7.75,7.5,7.5625,85500.0],["2000-03-28",7.625,8.0,7.375,7.875,235700.0],["2000-03-29",7.875,7.875,7.375,7.5,99700.0],["2000-03-30",7.625,7.6875,7.375,7.5,117800.0],["2000-03-31",7.5,7.5,7.0,7.5,196300.0],["2000-04-03",7.25,7.5625,7.25,7.375,188200.0],["2000-04-04",7.5,7.5,7.125,7.25,146000.0],["2000-04-05",7.25,7.75,7.0,7.3125,244400.0],["2000-04-06",7.375,7.375,7.0,7.125,53500.0],["2000-04-07",7.2812,7.4375,7.0625,7.25,261700.0],["2000-04-10",7.3125,7.3125,7.0,7.125,107900.0],["2000-04-11",7.125,7.125,6.5,6.8125,190400.0],["2000-04-12",6.8438,6.8438,6.5625,6.625,146600.0],["2000-04-13",6.25,6.625,6.1875,6.25,197900.0],["2000-04-14",6.25,6.25,5.5625,5.7188,106400.0],["2000-04-17",5.875,6.0625,5.6875,5.9375,353700.0],["2000-04-18",5.875,6.0625,5.75,6.0,140000.0],["2000-04-19",6.0,6.5,5.875,6.3125,351300.0],["2000-04-20",6.3438,6.3438,6.0625,6.1875,75700.0],["2000-04-24",6.0625,6.125,5.875,6.0625,259600.0],["2000-04-25",6.0625,6.1875,6.0,6.1875,251000.0],["2000-04-26",6.1875,6.6875,6.0625,6.375,465400.0],["2000-04-27",6.3125,6.75,6.125,6.6875,371300.0],["2000-04-28",6.75,7.5,6.5625,7.4375,380900.0],["2000-05-01",7.5,9.375,7.4375,9.125,1199000.0],["2000-05-02",9.1875,9.3125,8.375,8.5,702100.0],["2000-05-03",8.5625,8.625,8.25,8.375,132900.0],["2000-05-04",8.5625,8.625,8.1875,8.5,674100.0],["2000-05-05",8.5,9.0,8.25,8.75,425200.0],["2000-05-08",8.75,8.75,8.5625,8.625,168300.0],["2000-05-09",8.625,9.125,8.625,9.0625,499400.0],["2000-05-10",8.9688,8.9688,8.375,8.6875,52800.0],["2000-05-11",8.6875,10.375,8.625,10.25,843700.0],["2000-05-12",10.375,10.5,9.875,9.9375,107200.0],["2000-05-15",9.9375,10.6875,9.9375,10.625,377900.0],["2000-05-16",10.75,12.0625,10.6875,12.0,439000.0],["2000-05-17",12.0625,12.0938,11.5,12.0,362100.0],["2000-05-18",12.0,12.125,11.8125,12.0625,413000.0],["2000-05-19",11.75,12.0,11.25,12.0,146900.0],["2000-05-22",12.0,12.375,11.75,12.375,231300.0],["2000-05-23",12.2812,12.9375,12.1875,12.6875,153400.0],["2000-05-24",12.7812,12.8125,12.0,12.375,133300.0],["2000-05-25",12.1875,12.4375,11.875,12.375,94800.0],["2000-05-26",11.9375,13.125,11.9375,12.625,85000.0],["2000-05-30",12.5625,13.0,12.125,12.875,321100.0],["2000-05-31",13.0,13.125,12.875,12.9375,110400.0],["2000-06-01",13.0625,13.5,13.0,13.4375,120200.0],["2000-06-02",13.5938,13.6875,13.0625,13.0625,263400.0],["2000-06-05",13.0,13.25,12.875,13.0,118400.0],["2000-06-06",12.75,13.0,12.4375,12.6875,142600.0],["2000-06-07",12.5938,12.9375,12.4375,12.9375,103800.0],["2000-06-08",12.9062,13.375,12.875,13.25,198900.0],["2000-06-09",13.1562,13.375,10.9375,12.375,206300.0],["2000-06-12",12.125,12.875,12.125,12.875,110900.0],["2000-06-13",12.75,12.875,12.375,12.5781,60200.0],["2000-06-14",12.3125,13.0,12.3125,13.0,324600.0],["2000-06-15",12.9375,13.0,12.875,13.0,98400.0],["2000-06-16",12.875,13.0,12.75,13.0,153000.0],["2000-06-19",13.0,13.0,12.6875,12.8125,53700.0],["2000-06-20",12.75,12.75,12.5,12.625,54900.0],["2000-06-21",12.625,12.625,11.875,12.0,41700.0],["2000-06-22",12.0,12.0,11.5,11.625,370500.0],["2000-06-23",11.5625,11.6875,11.125,11.125,102400.0],["2000-06-26",11.0312,11.625,10.75,11.625,166900.0],["2000-06-27",11.5625,11.625,10.8125,11.0,108300.0],["2000-06-28",11.375,12.0,11.0,11.9375,95900.0],["2000-06-29",11.7812,11.8125,10.8125,11.0625,218800.0],["2000-06-30",11.0,11.5,10.25,10.75,482200.0],["2000-07-03",10.6562,10.75,10.25,10.4375,61400.0],["2000-07-05",10.25,10.625,10.25,10.625,89500.0],["2000-07-06",10.625,10.625,10.375,10.5,71400.0],["2000-07-07",10.375,10.5,10.3125,10.5,132900.0],["2000-07-10",10.4062,10.5,10.3125,10.3125,82900.0],["2000-07-11",10.3125,10.375,10.0,10.125,224400.0],["2000-07-12",10.1875,10.5,10.0625,10.5,332300.0],["2000-07-13",10.3438,11.0625,10.3438,10.875,47400.0],["2000-07-14",10.9062,11.0625,10.875,11.0625,195600.0],["2000-07-17",11.0312,11.5,11.0,11.5,9800.0],["2000-07-18",11.375,11.5,11.375,11.5,70700.0],["2000-07-19",11.5625,12.125,11.5,12.0,101900.0],["2000-07-20",11.875,12.4375,11.875,12.3125,66700.0],["2000-07-21",12.125,12.3125,12.125,12.3125,29600.0],["2000-07-24",12.25,12.375,11.625,11.625,41700.0],["2000-07-25",11.625,11.625,10.75,10.8125,57100.0],["2000-07-26",10.8125,10.8125,10.25,10.5625,75600.0],["2000-07-27",10.5,11.0625,10.4375,11.0,78900.0],["2000-07-28",10.875,10.9375,10.375,10.75,86200.0],["2000-07-31",10.625,11.25,10.625,11.125,38600.0],["2000-08-01",11.0625,11.25,10.875,11.0625,29200.0],["2000-08-02",11.1875,11.5625,11.1875,11.4375,61300.0],["2000-08-03",11.25,11.75,11.25,11.5,46500.0],["2000-08-04",11.6875,11.8125,11.25,11.75,28100.0],["2000-08-07",11.4688,11.5,11.375,11.4375,50300.0],["2000-08-08",11.375,11.5,11.375,11.4688,66200.0],["2000-08-09",11.4375,11.5,10.9375,10.9375,41100.0],["2000-08-10",11.0,11.0,10.875,10.9375,8500.0],["2000-08-11",10.875,11.1875,10.875,11.0625,45500.0],["2000-08-14",11.0625,11.25,11.0,11.1875,17700.0],["2000-08-15",11.0,11.125,11.0,11.0625,8400.0],["2000-08-16",11.0,11.4375,11.0,11.3438,22800.0],["2000-08-17",11.4062,11.5,10.5,11.5,67800.0],["2000-08-18",11.3125,11.5625,10.875,11.0,69900.0],["2000-08-21",10.875,11.0,10.8125,10.875,15100.0],["2000-08-22",10.9062,11.0625,10.875,11.0,75100.0],["2000-08-23",11.0,11.0625,10.875,11.0625,32700.0],["2000-08-24",10.9688,11.8125,10.9375,11.75,154100.0],["2000-08-25",11.75,12.5,11.5,12.5,167400.0],["2000-08-28",12.375,12.4375,12.0625,12.25,38300.0],["2000-08-29",11.875,12.125,11.6875,11.875,136100.0],["2000-08-30",12.0,12.0,11.625,11.6875,19600.0],["2000-08-31",11.625,11.625,9.75,9.8125,146900.0],["2000-09-01",9.75,9.7812,8.1875,8.375,233700.0],["2000-09-05",8.6719,9.3125,8.625,9.125,135000.0],["2000-09-06",9.0312,9.125,8.875,9.0,301400.0],["2000-09-07",8.9062,9.25,8.875,9.1875,155900.0],["2000-09-08",9.1562,9.2188,9.0,9.2188,57300.0],["2000-09-11",9.0,9.1875,9.0,9.0,68900.0],["2000-09-12",8.8125,9.625,8.75,9.0,375500.0],["2000-09-13",9.375,9.5625,9.0625,9.5625,463300.0],["2000-09-14",9.5625,10.5,9.3125,10.375,203700.0],["2000-09-15",9.9688,10.375,9.9375,10.0,70000.0],["2000-09-18",10.25,10.25,9.9375,10.0,96900.0],["2000-09-19",10.0625,10.5625,10.0625,10.5,91000.0],["2000-09-20",10.3125,10.75,10.3125,10.5625,42200.0],["2000-09-21",10.5,10.5625,10.0625,10.1875,31500.0],["2000-09-22",10.125,10.25,10.0938,10.25,65300.0],["2000-09-25",10.1875,10.5,10.1875,10.3125,585400.0],["2000-09-26",10.1875,10.375,10.125,10.125,38600.0],["2000-09-27",10.125,10.1875,10.125,10.1875,34900.0],["2000-09-28",10.1875,10.25,10.125,10.25,35700.0],["2000-09-29",10.125,10.25,10.0625,10.125,39600.0],["2000-10-02",10.1875,10.1875,9.5,9.5,140800.0],["2000-10-03",9.5625,9.5625,9.1875,9.4062,57200.0],["2000-10-04",9.2812,9.6875,9.2812,9.6875,67600.0],["2000-10-05",9.625,9.625,9.375,9.375,67700.0],["2000-10-06",9.25,9.625,9.25,9.4062,20000.0],["2000-10-09",9.25,9.5625,9.125,9.5625,78600.0],["2000-10-10",9.125,9.375,9.0312,9.1562,55300.0],["2000-10-11",9.125,9.125,8.7812,9.0,26100.0],["2000-10-12",9.0156,9.25,8.4375,8.9375,146500.0],["2000-10-13",8.75,8.9375,8.75,8.9375,44600.0],["2000-10-16",9.0,9.0,8.625,8.75,65400.0],["2000-10-17",8.5,8.5,8.1562,8.3438,47500.0],["2000-10-18",8.125,8.5,8.125,8.5,11800.0],["2000-10-19",8.4844,8.5,8.1875,8.1875,18700.0],["2000-10-20",8.25,8.375,7.9375,8.25,14300.0],["2000-10-23",8.3594,8.375,8.0,8.25,9900.0],["2000-10-24",8.375,8.375,8.2188,8.25,7500.0],["2000-10-25",8.1406,8.25,8.125,8.1875,122900.0],["2000-10-26",8.7344,8.8125,8.375,8.5625,36400.0],["2000-10-27",8.6562,8.75,8.6562,8.7188,23100.0],["2000-10-30",8.6875,8.7188,8.6562,8.6875,26100.0],["2000-10-31",8.6875,8.7188,8.6875,8.6875,12400.0],["2000-11-01",8.6562,8.6875,8.5625,8.625,29900.0],["2000-11-02",8.6562,9.0,8.5625,8.9688,53200.0],["2000-11-03",9.0938,9.1875,8.6875,9.1875,29000.0],["2000-11-06",9.1719,9.1719,8.7812,8.7812,30600.0],["2000-11-07",8.75,9.125,8.75,9.0,195200.0],["2000-11-08",9.0625,9.3125,9.0,9.2188,89900.0],["2000-11-09",9.125,9.25,9.0,9.1562,34300.0],["2000-11-10",9.1094,9.125,8.7031,9.125,80300.0],["2000-11-13",8.9375,9.1875,8.8125,9.1875,7300.0],["2000-11-14",9.2344,9.25,9.125,9.1875,82900.0],["2000-11-15",9.2188,9.375,9.1875,9.25,97400.0],["2000-11-16",9.0,9.3125,9.0,9.0,87800.0],["2000-11-17",6.0,6.0312,4.1562,4.5,4748600.0],["2000-11-20",4.5,4.5,3.875,3.9375,1066700.0],["2000-11-21",4.0938,4.5,4.0,4.4375,471200.0],["2000-11-22",4.75,4.9688,4.5,4.5,414400.0],["2000-11-24",4.8438,4.9375,4.375,4.5938,112500.0],["2000-11-27",4.75,4.8125,4.375,4.5,213400.0],["2000-11-28",4.5,4.5625,4.1875,4.1875,378500.0],["2000-11-29",4.3438,4.3438,3.75,3.9375,368600.0],["2000-11-30",3.8594,3.875,3.25,3.8125,156100.0],["2000-12-01",3.875,4.375,3.8125,4.0938,147800.0],["2000-12-04",4.0938,4.375,3.9375,4.25,206300.0],["2000-12-05",4.25,4.25,3.8125,3.9062,78300.0],["2000-12-06",3.9062,4.125,3.8125,3.875,124300.0],["2000-12-07",3.9219,4.125,3.75,3.875,567600.0],["2000-12-08",3.875,4.1875,3.875,3.9375,650800.0],["2000-12-11",4.1875,5.0,3.9375,5.0,225300.0],["2000-12-12",4.9844,5.5625,4.9844,5.25,123900.0],["2000-12-13",5.1875,5.375,5.0,5.375,98300.0],["2000-12-14",5.125,5.2188,4.9062,5.0625,234300.0],["2000-12-15",4.9062,5.375,4.875,5.375,114400.0],["2000-12-18",5.25,5.6875,5.0625,5.5312,89700.0],["2000-12-19",5.375,5.6875,5.3125,5.4062,106400.0],["2000-12-20",5.3125,5.5,5.2812,5.4375,560700.0],["2000-12-21",5.0625,5.5,5.0,5.375,542100.0],["2000-12-22",5.375,6.0938,5.375,5.8906,152900.0],["2000-12-26",6.1875,6.5625,6.0938,6.5625,62200.0],["2000-12-27",6.4531,7.8125,6.4219,7.5,122600.0],["2000-12-28",7.375,8.1875,7.25,8.0625,366300.0],["2000-12-29",8.0,8.875,8.0,8.6875,314100.0],["2001-01-02",8.5781,8.625,7.125,7.4375,118700.0],["2001-01-03",7.6562,8.125,7.5,8.125,115500.0],["2001-01-04",8.0,8.0625,7.5,7.9375,189600.0],["2001-01-05",7.9531,8.0312,7.25,7.9375,54000.0],["2001-01-08",7.9375,7.9375,7.25,7.6875,36100.0],["2001-01-09",7.625,7.9375,7.625,7.8125,104700.0],["2001-01-10",7.7656,8.1875,7.6875,8.0,167600.0],["2001-01-11",8.0156,8.0938,7.8125,7.875,35800.0],["2001-01-12",7.875,7.875,7.75,7.75,39900.0],["2001-01-16",7.75,7.75,7.375,7.5,133100.0],["2001-01-17",7.625,7.625,6.9375,6.9375,136200.0],["2001-01-18",7.125,7.125,6.8125,7.0,62400.0],["2001-01-19",7.0,7.125,7.0,7.0625,77600.0],["2001-01-22",7.0625,7.125,6.75,7.0938,75200.0],["2001-01-23",7.0625,7.1875,6.9375,7.0625,89000.0],["2001-01-24",7.125,7.125,6.875,7.0312,220100.0],["2001-01-25",7.0625,7.0625,7.0,7.0625,110700.0],["2001-01-26",7.0,7.0625,6.9375,7.0625,29100.0],["2001-01-29",7.0,7.9688,7.0,7.9688,102400.0],["2001-01-30",7.7188,7.75,7.4375,7.6875,183500.0],["2001-01-31",7.75,7.75,7.5,7.5312,256800.0],["2001-02-01",7.4062,7.4375,6.5,6.75,300900.0],["2001-02-02",6.6875,6.75,6.5938,6.625,378700.0],["2001-02-05",6.6875,6.75,6.375,6.625,78800.0],["2001-02-06",6.75,7.0,6.6875,7.0,105000.0],["2001-02-07",6.875,7.0625,6.8438,7.0,122000.0],["2001-02-08",6.875,7.0781,6.875,7.0625,23200.0],["2001-02-09",7.1094,7.4375,6.875,7.0625,78900.0],["2001-02-12",6.9375,7.0,6.625,6.8125,97100.0],["2001-02-13",7.0,7.0625,6.9375,7.0625,94600.0],["2001-02-14",7.0,7.0625,6.9375,7.0,39900.0],["2001-02-15",7.0,7.125,6.9375,7.125,30500.0],["2001-02-16",7.2188,7.25,7.0,7.0,8400.0],["2001-02-20",7.0,7.125,7.0,7.0,20500.0],["2001-02-21",7.0,7.0,6.6875,6.6875,16600.0],["2001-02-22",6.75,6.9219,6.6875,6.75,20400.0],["2001-02-23",6.75,6.75,6.0625,6.4688,289100.0],["2001-02-26",6.5,6.5625,6.4375,6.4375,15000.0],["2001-02-27",6.4375,6.5625,6.1562,6.3125,48700.0],["2001-02-28",6.3125,6.375,5.625,6.125,69800.0],["2001-03-01",5.9062,6.4375,5.9062,6.1562,147800.0],["2001-03-02",6.375,6.4062,6.3125,6.3125,20800.0],["2001-03-05",6.1875,6.875,6.1875,6.875,120500.0],["2001-03-06",6.875,7.625,6.8125,7.5938,139200.0],["2001-03-07",7.6406,7.6406,7.3125,7.4375,118900.0],["2001-03-08",7.5,8.4062,7.5,8.25,360800.0],["2001-03-09",8.5,9.5625,8.5,9.5,488400.0],["2001-03-12",9.2812,9.4375,8.9688,9.0,1443800.0],["2001-03-13",9.0625,9.0625,8.0625,8.25,149000.0],["2001-03-14",8.1875,9.5,8.0625,8.9688,190100.0],["2001-03-15",8.9844,9.25,8.875,9.0,114600.0],["2001-03-16",8.8438,8.875,8.4531,8.6875,170000.0],["2001-03-19",8.75,9.125,8.625,9.125,35000.0],["2001-03-20",9.125,9.125,8.75,8.75,153300.0],["2001-03-21",8.875,8.875,8.0625,8.1562,134600.0],["2001-03-22",8.125,8.9375,8.0625,8.8125,96900.0],["2001-03-23",8.8281,9.1875,8.8125,9.125,187900.0],["2001-03-26",9.125,9.1875,9.0,9.125,89600.0],["2001-03-27",9.0625,9.1562,8.6875,9.125,77000.0],["2001-03-28",9.1406,9.1406,8.7188,8.7188,129500.0],["2001-03-29",8.7188,8.875,8.625,8.75,28200.0],["2001-03-30",8.7656,9.125,8.7656,8.9375,97900.0],["2001-04-02",8.9375,9.0,8.7812,9.0,60300.0],["2001-04-03",8.9531,9.0,8.25,8.2812,193600.0],["2001-04-04",8.3125,8.5625,8.3125,8.4375,38400.0],["2001-04-05",8.375,8.7812,7.6875,8.75,117000.0],["2001-04-06",8.25,8.5938,7.4375,7.6875,150800.0],["2001-04-09",7.63,8.42,7.62,8.42,44900.0],["2001-04-10",8.5,8.8,8.44,8.77,27700.0],["2001-04-11",8.8,8.95,8.69,8.83,100500.0],["2001-04-12",8.65,9.0,8.65,9.0,43500.0],["2001-04-16",8.99,8.99,8.65,8.78,20200.0],["2001-04-17",8.82,9.0,8.64,8.98,58600.0],["2001-04-18",8.98,9.09,8.85,9.0,40700.0],["2001-04-19",8.9,9.11,8.85,9.11,51800.0],["2001-04-20",9.13,9.15,9.05,9.06,49800.0],["2001-04-23",9.06,9.15,9.0,9.03,94100.0],["2001-04-24",9.09,9.1,9.0,9.01,68000.0],["2001-04-25",9.05,9.09,9.0,9.05,251000.0],["2001-04-26",9.03,9.12,9.0,9.05,183000.0],["2001-04-27",9.05,9.05,8.9,8.9,117600.0],["2001-04-30",8.65,9.15,8.65,9.1,81400.0],["2001-05-01",9.1,9.18,8.9,9.0,990800.0],["2001-05-02",9.1,9.57,9.0,9.41,156400.0],["2001-05-03",9.51,9.52,9.25,9.34,21100.0],["2001-05-04",9.37,9.91,9.35,9.76,38700.0],["2001-05-07",9.89,10.1,9.85,9.86,101200.0],["2001-05-08",10.05,10.4,9.81,10.08,57900.0],["2001-05-09",9.81,10.11,9.81,10.11,57500.0],["2001-05-10",10.1,11.13,10.09,10.89,58000.0],["2001-05-11",10.56,10.59,10.36,10.5,75800.0],["2001-05-14",10.56,10.94,10.55,10.75,72500.0],["2001-05-15",10.75,10.85,10.55,10.7,153600.0],["2001-05-16",10.69,10.9,10.6,10.77,101600.0],["2001-05-17",10.69,11.01,10.1,10.1,197200.0],["2001-05-18",10.15,10.19,10.04,10.06,65000.0],["2001-05-21",10.04,10.55,9.95,10.45,95600.0],["2001-05-22",10.1,10.5,10.1,10.15,207000.0],["2001-05-23",10.15,10.33,9.95,9.95,159900.0],["2001-05-24",10.0,10.35,10.0,10.2,44800.0],["2001-05-25",10.0,10.2,9.75,10.07,42200.0],["2001-05-29",10.0,10.3,10.0,10.01,64500.0],["2001-05-30",10.05,10.13,9.75,9.76,18400.0],["2001-05-31",9.89,9.93,9.19,9.68,19100.0],["2001-06-01",9.68,9.69,8.9,9.16,50200.0],["2001-06-04",9.01,9.83,9.01,9.83,10400.0],["2001-06-05",9.7,9.7,9.41,9.52,43800.0],["2001-06-06",9.51,9.75,9.15,9.5,136600.0],["2001-06-07",9.48,10.23,9.48,10.23,111000.0],["2001-06-08",9.7,10.64,9.7,10.57,225500.0],["2001-06-11",10.64,10.82,10.64,10.74,100600.0],["2001-06-12",10.65,11.22,10.65,11.09,71500.0],["2001-06-13",11.0,11.5,10.85,11.3,738200.0],["2001-06-14",11.31,11.31,10.51,10.92,40900.0],["2001-06-15",10.61,10.92,10.52,10.92,135800.0],["2001-06-18",10.57,10.98,10.45,10.6,108800.0],["2001-06-19",10.52,10.79,10.4,10.69,82000.0],["2001-06-20",10.65,11.5,10.47,11.5,75900.0],["2001-06-21",11.11,11.4,10.85,10.86,48700.0],["2001-06-22",10.88,11.0,10.77,10.9,8800.0],["2001-06-25",11.0,11.0,10.53,10.73,33300.0],["2001-06-26",10.5,10.59,9.9,9.99,247600.0],["2001-06-27",9.95,10.77,9.94,10.77,101900.0],["2001-06-28",9.93,11.22,9.9,11.22,203900.0],["2001-06-29",11.15,12.81,11.0,12.5,608200.0],["2001-07-02",11.76,12.78,11.76,12.68,384100.0],["2001-07-03",12.66,12.75,12.5,12.65,215200.0],["2001-07-05",12.45,12.75,12.45,12.71,113400.0],["2001-07-06",12.65,12.75,12.0,12.66,254400.0],["2001-07-09",12.4,13.25,12.25,13.25,135100.0],["2001-07-10",13.3,13.3,12.75,13.14,144300.0],["2001-07-11",13.0,14.1,13.0,13.99,197700.0],["2001-07-12",13.86,14.0,13.13,13.65,280200.0],["2001-07-13",13.67,13.7,13.45,13.45,504900.0],["2001-07-16",13.53,13.7,12.9,12.9,124200.0],["2001-07-17",13.3,13.3,12.6,12.82,210400.0],["2001-07-18",12.6,13.29,12.6,13.29,279800.0],["2001-07-19",13.01,14.21,13.0,14.2,75400.0],["2001-07-20",13.98,14.05,13.72,13.77,39400.0],["2001-07-23",13.77,13.9,13.59,13.8,114900.0],["2001-07-24",13.65,13.65,12.9,13.02,128900.0],["2001-07-25",13.02,13.62,12.85,13.48,35800.0],["2001-07-26",13.21,13.49,13.05,13.06,36200.0],["2001-07-27",13.06,13.6,12.85,13.52,52400.0],["2001-07-30",13.3,13.84,13.05,13.25,29000.0],["2001-07-31",13.01,13.85,13.01,13.7,187900.0],["2001-08-01",13.52,13.71,13.52,13.68,302900.0],["2001-08-02",13.6,13.75,13.55,13.55,302500.0],["2001-08-03",13.53,13.7,13.46,13.6,46600.0],["2001-08-06",13.5,13.7,13.5,13.66,215400.0],["2001-08-07",13.6,13.75,13.43,13.65,88600.0],["2001-08-08",13.4,13.53,13.4,13.42,138800.0],["2001-08-09",13.41,13.42,12.41,12.45,76400.0],["2001-08-10",12.08,12.83,12.08,12.56,113600.0],["2001-08-13",13.0,13.0,12.65,12.89,62100.0],["2001-08-14",12.65,13.38,12.65,12.92,46400.0],["2001-08-15",13.0,13.4,12.97,13.39,90600.0],["2001-08-16",13.14,13.72,12.96,13.44,25100.0],["2001-08-17",13.71,13.71,12.9,13.03,101000.0],["2001-08-20",13.0,13.52,12.9,13.09,19500.0],["2001-08-21",12.95,13.1,12.93,13.1,3200.0],["2001-08-22",13.0,13.05,12.93,13.01,13400.0],["2001-08-23",13.0,13.0,12.9,12.99,40200.0],["2001-08-24",12.95,13.0,11.9,12.45,172000.0],["2001-08-27",12.48,12.59,11.88,12.45,121500.0],["2001-08-28",12.47,12.47,11.37,11.77,313100.0],["2001-08-29",11.63,11.89,11.42,11.6,45000.0],["2001-08-30",11.74,11.74,11.55,11.7,6900.0],["2001-08-31",11.75,11.95,11.55,11.64,51700.0],["2001-09-04",11.6,12.25,11.6,12.24,37600.0],["2001-09-05",12.25,12.85,12.05,12.84,54900.0],["2001-09-06",12.8,13.5,12.63,12.67,66500.0],["2001-09-07",12.76,13.03,12.6,12.95,182000.0],["2001-09-10",12.99,13.1,12.4,13.0,77400.0],["2001-09-17",12.83,13.0,12.16,12.9,406100.0],["2001-09-18",12.92,12.96,12.56,12.7,107700.0],["2001-09-19",12.7,12.85,11.96,12.3,165400.0],["2001-09-20",12.27,12.27,10.86,11.0,94600.0],["2001-09-21",10.84,11.22,9.88,10.05,73500.0],["2001-09-24",10.95,10.95,10.25,10.68,93100.0],["2001-09-25",10.6,10.66,10.25,10.38,44100.0],["2001-09-26",10.7,10.8,9.92,10.69,52700.0],["2001-09-27",10.68,10.7,10.42,10.56,16700.0],["2001-09-28",10.56,11.47,10.56,11.13,114600.0],["2001-10-01",11.36,11.38,9.45,9.64,166600.0],["2001-10-02",9.73,9.99,9.73,9.85,112500.0],["2001-10-03",10.0,10.0,9.5,9.5,47900.0],["2001-10-04",9.47,10.07,9.47,10.07,117800.0],["2001-10-05",10.08,10.23,9.76,9.97,48300.0],["2001-10-08",9.85,10.42,9.83,10.13,12200.0],["2001-10-09",10.38,10.47,10.2,10.28,10100.0],["2001-10-10",10.25,10.63,10.03,10.38,60600.0],["2001-10-11",10.49,11.43,10.49,11.29,56600.0],["2001-10-12",10.87,11.35,10.85,10.88,18100.0],["2001-10-15",11.0,11.5,11.0,11.5,10300.0],["2001-10-16",11.35,12.09,11.35,11.85,61800.0],["2001-10-17",11.75,12.0,11.75,11.77,11700.0],["2001-10-18",11.81,11.85,11.26,11.28,14500.0],["2001-10-19",11.38,11.5,11.2,11.2,34900.0],["2001-10-22",11.2,11.25,10.9,10.98,30000.0],["2001-10-23",11.04,11.25,10.87,11.24,58800.0],["2001-10-24",11.24,11.24,11.24,11.24,100.0],["2001-10-25",11.02,12.18,11.02,12.04,51700.0],["2001-10-26",11.92,12.07,11.8,11.92,51300.0],["2001-10-29",12.2,12.2,11.8,12.01,26600.0],["2001-10-30",11.71,11.95,11.67,11.83,19100.0],["2001-10-31",11.92,12.0,11.41,11.69,66100.0],["2001-11-01",11.52,12.5,11.5,12.25,40100.0],["2001-11-02",12.2,12.4,11.82,11.82,25500.0],["2001-11-05",11.82,12.3,11.75,11.99,20100.0],["2001-11-06",11.51,12.0,11.51,11.97,17600.0],["2001-11-07",11.61,12.06,11.61,11.78,11000.0],["2001-11-08",11.8,12.15,11.8,12.06,20100.0],["2001-11-09",11.81,12.1,11.76,11.81,10100.0],["2001-11-12",11.89,12.73,11.89,12.1,33300.0],["2001-11-13",12.11,12.32,11.93,12.09,26100.0],["2001-11-14",12.1,12.1,11.85,12.05,30800.0],["2001-11-15",11.85,12.0,11.75,11.78,19500.0],["2001-11-16",11.93,11.97,11.87,11.9,74500.0],["2001-11-19",11.72,12.05,11.09,11.62,52200.0],["2001-11-20",11.45,12.08,11.45,11.46,34500.0],["2001-11-21",11.45,11.75,11.32,11.6,14900.0],["2001-11-23",11.32,11.8,11.32,11.64,14400.0],["2001-11-26",11.32,11.6,11.31,11.45,22400.0],["2001-11-27",12.6,13.05,12.25,12.25,137100.0],["2001-11-28",12.3,12.3,11.2,12.0,251800.0],["2001-11-29",11.96,12.73,11.96,12.68,33500.0],["2001-11-30",12.67,13.14,12.4,12.78,40500.0],["2001-12-03",12.77,12.85,12.31,12.33,23100.0],["2001-12-04",12.97,13.28,12.41,13.27,71600.0],["2001-12-05",13.15,13.44,12.7,13.42,165900.0],["2001-12-06",13.54,14.2,13.45,13.45,686800.0],["2001-12-07",13.4,14.05,13.26,13.96,59400.0],["2001-12-10",14.03,14.54,13.75,14.54,67500.0],["2001-12-11",14.48,14.7,14.06,14.55,123900.0],["2001-12-12",14.35,14.53,13.38,14.04,44900.0],["2001-12-13",14.0,14.1,13.54,13.55,74800.0],["2001-12-14",13.7,14.0,13.57,13.95,25300.0],["2001-12-17",13.94,14.12,13.94,14.07,111100.0],["2001-12-18",13.94,14.05,13.94,14.04,41100.0],["2001-12-19",14.03,14.05,13.9,14.05,79400.0],["2001-12-20",13.85,14.05,13.7,13.88,120800.0],["2001-12-21",13.87,14.25,13.87,14.18,236100.0],["2001-12-24",14.06,14.25,13.81,14.04,33500.0],["2001-12-26",14.19,14.38,14.06,14.26,117800.0],["2001-12-27",14.21,14.55,14.05,14.53,184500.0],["2001-12-28",14.49,14.95,14.31,14.89,127200.0],["2001-12-31",14.74,14.9,14.49,14.81,203500.0],["2002-01-02",14.7,14.8,14.25,14.8,81500.0],["2002-01-03",14.79,14.9,14.4,14.72,163600.0],["2002-01-04",14.6,14.9,14.25,14.26,134700.0],["2002-01-07",14.3,15.0,14.0,14.25,153200.0],["2002-01-08",14.25,14.85,14.02,14.65,158600.0],["2002-01-09",14.7,15.21,14.05,14.07,174800.0],["2002-01-10",14.07,14.49,13.76,13.98,57900.0],["2002-01-11",14.0,14.69,13.02,13.31,80800.0],["2002-01-14",13.47,15.27,13.45,14.89,199000.0],["2002-01-15",14.95,14.95,14.11,14.75,123100.0],["2002-01-16",14.7,14.75,14.5,14.65,64400.0],["2002-01-17",14.7,14.75,14.45,14.75,290600.0],["2002-01-18",14.45,14.8,14.37,14.37,163000.0],["2002-01-22",14.28,14.39,13.46,13.95,70300.0],["2002-01-23",14.0,14.18,13.8,13.95,209400.0],["2002-01-24",14.1,14.16,13.96,14.08,199600.0],["2002-01-25",14.07,14.15,13.89,14.01,244900.0],["2002-01-28",14.05,14.21,13.9,14.1,150000.0],["2002-01-29",13.89,14.2,13.86,14.15,110600.0],["2002-01-30",14.0,14.11,13.9,14.0,132300.0],["2002-01-31",14.0,14.3,13.58,13.58,164000.0],["2002-02-01",13.57,13.58,13.05,13.15,151800.0],["2002-02-04",13.29,13.4,12.46,12.75,255000.0],["2002-02-05",12.71,12.8,12.61,12.69,39600.0],["2002-02-06",12.61,12.89,12.57,12.57,91200.0],["2002-02-07",12.6,12.94,12.49,12.82,112900.0],["2002-02-08",12.7,13.16,12.7,13.16,34600.0],["2002-02-11",13.17,13.18,12.6,12.8,110600.0],["2002-02-12",12.74,13.0,12.74,12.8,140300.0],["2002-02-13",12.89,12.9,12.3,12.6,62000.0],["2002-02-14",12.65,12.98,12.26,12.85,71000.0],["2002-02-15",13.0,13.5,12.91,13.08,144800.0],["2002-02-19",13.35,13.42,12.46,12.88,69600.0],["2002-02-20",12.75,13.35,12.75,13.35,46200.0],["2002-02-21",13.36,13.68,12.6,12.6,102100.0],["2002-02-22",12.55,13.0,12.4,12.95,119200.0],["2002-02-25",12.94,13.0,12.64,12.88,49100.0],["2002-02-26",12.95,12.95,12.72,12.76,83000.0],["2002-02-27",12.6,12.85,12.45,12.51,122600.0],["2002-02-28",12.65,12.65,12.35,12.55,70800.0],["2002-03-01",12.48,12.55,12.23,12.43,52300.0],["2002-03-04",12.41,12.5,11.48,11.57,301200.0],["2002-03-05",11.54,11.55,9.45,9.55,639700.0],["2002-03-06",9.65,10.55,9.25,10.45,391300.0],["2002-03-07",11.04,12.15,10.92,10.95,801600.0],["2002-03-08",11.1,11.46,10.65,10.65,198100.0],["2002-03-11",11.0,11.06,10.66,10.95,240200.0],["2002-03-12",11.16,11.17,10.9,10.9,149100.0],["2002-03-13",10.91,11.12,10.9,10.9,65200.0],["2002-03-14",10.91,11.33,10.76,11.29,393500.0],["2002-03-15",10.95,11.34,10.95,11.1,81900.0],["2002-03-18",11.02,11.3,11.0,11.05,87900.0],["2002-03-19",11.15,11.64,11.1,11.6,138500.0],["2002-03-20",11.6,11.76,11.05,11.12,87400.0],["2002-03-21",11.35,11.54,11.02,11.29,87500.0],["2002-03-22",11.3,11.5,10.8,11.15,117900.0],["2002-03-25",11.16,11.75,11.15,11.41,122900.0],["2002-03-26",11.58,12.1,11.54,11.95,78300.0],["2002-03-27",11.9,12.29,11.9,12.11,103600.0],["2002-03-28",12.2,12.35,11.74,11.92,138500.0],["2002-04-01",11.56,12.2,11.56,11.75,69600.0],["2002-04-02",11.6,11.95,11.6,11.7,57600.0],["2002-04-03",12.0,12.17,11.67,11.9,74100.0],["2002-04-04",12.0,12.0,11.73,11.75,118600.0],["2002-04-05",11.7,11.9,11.45,11.46,68100.0],["2002-04-08",11.45,11.66,10.92,11.2,209500.0],["2002-04-09",11.18,11.28,10.9,11.1,146400.0],["2002-04-10",10.95,11.78,10.95,11.75,84400.0],["2002-04-11",11.8,11.8,11.07,11.23,165000.0],["2002-04-12",11.41,11.57,11.16,11.56,146100.0],["2002-04-15",11.38,12.01,11.32,11.75,189400.0],["2002-04-16",11.83,11.92,11.53,11.86,71400.0],["2002-04-17",11.79,12.21,11.72,11.91,168200.0],["2002-04-18",12.11,12.2,11.91,12.06,133300.0],["2002-04-19",12.06,12.08,11.43,11.5,53400.0],["2002-04-22",11.43,11.81,11.36,11.41,166600.0],["2002-04-23",11.67,11.91,11.3,11.91,76300.0],["2002-04-24",11.76,11.92,11.57,11.67,62200.0],["2002-04-25",11.56,12.44,11.55,12.44,89100.0],["2002-04-26",12.3,12.43,12.07,12.09,43400.0],["2002-04-29",12.07,12.29,11.52,12.17,108000.0],["2002-04-30",12.17,12.5,12.0,12.35,109100.0],["2002-05-01",12.26,12.45,12.11,12.45,42700.0],["2002-05-02",12.21,13.0,11.82,12.65,124000.0],["2002-05-03",12.64,12.75,12.5,12.6,49100.0],["2002-05-06",12.6,12.75,12.36,12.36,52900.0],["2002-05-07",12.49,12.65,12.19,12.53,152600.0],["2002-05-08",12.58,12.8,12.25,12.75,61900.0],["2002-05-09",12.68,13.0,12.62,12.62,81600.0],["2002-05-10",12.59,12.75,12.23,12.23,48100.0],["2002-05-13",12.25,12.5,12.25,12.41,28900.0],["2002-05-14",12.4,12.5,12.25,12.37,39800.0],["2002-05-15",12.4,12.65,12.25,12.6,90100.0],["2002-05-16",12.67,12.67,12.22,12.29,49700.0],["2002-05-17",12.25,12.49,12.25,12.26,52900.0],["2002-05-20",12.26,12.33,12.18,12.18,65700.0],["2002-05-21",12.2,12.38,11.23,11.23,104500.0],["2002-05-22",11.21,11.42,10.96,11.1,94500.0],["2002-05-23",11.11,12.03,11.05,12.0,141900.0],["2002-05-24",11.89,12.04,11.89,11.92,30000.0],["2002-05-28",11.9,11.9,11.4,11.51,93000.0],["2002-05-29",11.51,11.55,11.45,11.5,55200.0],["2002-05-30",11.5,11.68,11.47,11.55,70800.0],["2002-05-31",11.5,11.6,11.5,11.55,35000.0],["2002-06-03",11.54,11.55,11.45,11.45,44100.0],["2002-06-04",11.5,11.55,11.45,11.55,20000.0],["2002-06-05",11.46,11.68,11.35,11.68,53300.0],["2002-06-06",11.66,11.66,11.4,11.45,62400.0],["2002-06-07",11.4,11.41,11.01,11.05,73300.0],["2002-06-10",11.16,11.25,11.02,11.08,75000.0],["2002-06-11",11.0,11.17,11.0,11.05,29400.0],["2002-06-12",11.0,11.2,10.95,11.2,36100.0],["2002-06-13",11.12,11.15,10.94,11.0,30400.0],["2002-06-14",10.97,11.5,10.81,11.09,41100.0],["2002-06-17",11.1,11.31,11.05,11.31,290800.0],["2002-06-18",11.35,11.68,11.13,11.16,23200.0],["2002-06-19",11.11,11.76,11.1,11.39,61500.0],["2002-06-20",11.3,11.71,11.1,11.41,26300.0],["2002-06-21",11.55,11.84,11.4,11.62,93900.0],["2002-06-24",11.4,11.74,11.3,11.55,62600.0],["2002-06-25",11.55,11.89,10.82,11.82,119400.0],["2002-06-26",11.46,12.05,10.87,11.96,93600.0],["2002-06-27",12.08,12.1,11.1,11.61,179600.0],["2002-06-28",11.55,12.25,11.3,12.01,241100.0],["2002-07-01",12.0,12.04,11.22,11.22,49100.0],["2002-07-02",11.22,11.84,10.89,11.05,236400.0],["2002-07-03",10.9,11.18,10.6,11.0,94600.0],["2002-07-05",11.05,11.24,10.86,10.87,51300.0],["2002-07-08",11.0,11.0,10.63,10.65,25200.0],["2002-07-09",10.67,10.7,10.21,10.27,113600.0],["2002-07-10",10.2,10.2,9.35,9.7,134700.0],["2002-07-11",9.7,10.05,9.5,10.02,110800.0],["2002-07-12",10.0,10.45,9.89,10.14,70200.0],["2002-07-15",10.2,10.2,9.38,9.67,57400.0],["2002-07-16",9.75,10.25,9.55,10.03,16900.0],["2002-07-17",9.97,10.02,9.74,9.85,31700.0],["2002-07-18",9.67,9.95,9.5,9.52,65400.0],["2002-07-19",9.52,9.52,8.47,8.77,88000.0],["2002-07-22",8.48,8.7,8.26,8.41,98400.0],["2002-07-23",8.53,8.68,7.85,8.0,101100.0],["2002-07-24",7.9,8.25,7.6,8.23,86200.0],["2002-07-25",8.22,8.55,8.11,8.55,257100.0],["2002-07-26",8.31,8.6,8.31,8.42,111000.0],["2002-07-29",8.5,8.7,8.4,8.43,35000.0],["2002-07-30",8.59,8.76,8.27,8.73,83300.0],["2002-07-31",8.45,9.0,8.45,8.65,60100.0],["2002-08-01",8.65,9.02,8.64,8.79,70600.0],["2002-08-02",8.83,8.83,8.4,8.5,43800.0],["2002-08-05",8.51,8.81,8.31,8.5,49000.0],["2002-08-06",8.45,8.92,8.4,8.83,59200.0],["2002-08-07",8.83,9.1,8.64,9.07,152300.0],["2002-08-08",8.85,9.04,8.65,8.71,157000.0],["2002-08-09",8.61,9.0,8.6,8.93,103400.0],["2002-08-12",8.87,9.26,8.71,9.18,15300.0],["2002-08-13",9.18,9.27,9.0,9.0,180700.0],["2002-08-14",9.14,9.19,8.94,9.1,77100.0],["2002-08-15",9.13,9.43,9.09,9.42,16600.0],["2002-08-16",9.25,9.45,8.97,9.15,90700.0],["2002-08-19",9.2,9.2,8.93,8.98,20700.0],["2002-08-20",8.92,9.12,8.78,8.9,66100.0],["2002-08-21",8.96,9.14,8.96,9.04,25600.0],["2002-08-22",9.04,9.09,8.95,9.05,37800.0],["2002-08-23",8.95,9.05,8.75,8.76,29300.0],["2002-08-26",8.71,8.95,8.4,8.68,47400.0],["2002-08-27",8.48,8.67,8.26,8.29,95300.0],["2002-08-28",8.65,8.65,8.25,8.31,29200.0],["2002-08-29",8.48,8.5,8.17,8.17,92300.0],["2002-08-30",8.15,8.4,8.08,8.22,35100.0],["2002-09-03",8.22,8.3,8.03,8.16,30600.0],["2002-09-04",8.13,8.39,7.97,8.33,55800.0],["2002-09-05",7.95,8.28,7.78,7.93,81900.0],["2002-09-06",7.93,7.93,7.64,7.75,82500.0],["2002-09-09",7.63,7.63,7.35,7.35,36700.0],["2002-09-10",7.46,7.49,7.05,7.05,58000.0],["2002-09-11",7.19,7.19,6.67,6.71,85600.0],["2002-09-12",6.74,6.74,6.36,6.5,121200.0],["2002-09-13",6.45,6.5,6.31,6.35,184100.0],["2002-09-16",6.35,6.54,6.35,6.5,373300.0],["2002-09-17",6.58,6.81,6.45,6.7,167500.0],["2002-09-18",6.84,7.0,6.75,6.97,193100.0],["2002-09-19",7.0,7.1,6.89,7.01,136500.0],["2002-09-20",7.4,7.4,6.83,6.9,265900.0],["2002-09-23",6.86,6.94,6.61,6.62,108200.0],["2002-09-24",6.61,6.61,6.35,6.35,35800.0],["2002-09-25",6.32,6.61,6.32,6.57,118400.0],["2002-09-26",6.57,6.6,6.41,6.51,58300.0],["2002-09-27",6.6,6.72,6.38,6.53,65100.0],["2002-09-30",6.43,6.55,6.4,6.43,117400.0],["2002-10-01",6.43,6.43,6.0,6.43,44800.0],["2002-10-02",6.43,6.5,6.35,6.35,35700.0],["2002-10-03",6.35,6.43,6.35,6.35,7500.0],["2002-10-04",6.4,6.44,6.35,6.4,43000.0],["2002-10-07",6.34,6.37,5.95,6.0,63000.0],["2002-10-08",5.95,6.02,5.81,5.89,53000.0],["2002-10-09",5.94,6.1,5.23,5.4,108200.0],["2002-10-10",5.48,5.52,5.11,5.25,78900.0],["2002-10-11",5.15,5.4,5.1,5.37,36500.0],["2002-10-14",5.45,5.45,4.86,4.9,54300.0],["2002-10-15",4.91,5.33,4.91,5.29,77500.0],["2002-10-16",5.3,5.3,4.9,5.0,38900.0],["2002-10-17",5.1,5.31,5.0,5.28,40500.0],["2002-10-18",5.4,5.4,5.0,5.0,36600.0],["2002-10-21",5.01,5.2,5.0,5.1,70900.0],["2002-10-22",5.14,5.2,4.91,4.91,82900.0],["2002-10-23",5.02,5.06,4.94,5.0,69000.0],["2002-10-24",5.05,5.28,4.95,5.08,107400.0],["2002-10-25",5.05,5.16,4.94,5.0,51600.0],["2002-10-28",4.93,5.07,4.93,5.0,126500.0],["2002-10-29",5.0,5.3,4.95,5.14,153100.0],["2002-10-30",5.18,5.27,5.1,5.26,63000.0],["2002-10-31",5.27,5.47,5.24,5.36,216400.0],["2002-11-01",5.39,5.4,5.29,5.37,76600.0],["2002-11-04",5.43,5.84,5.3,5.84,116400.0],["2002-11-05",5.87,6.33,5.77,6.25,206600.0],["2002-11-06",6.32,6.52,6.32,6.42,169200.0],["2002-11-07",6.43,6.43,6.16,6.23,30200.0],["2002-11-08",6.18,6.27,6.08,6.11,15500.0],["2002-11-11",6.15,6.2,5.26,5.6,61000.0],["2002-11-12",5.81,5.9,5.6,5.89,177300.0],["2002-11-13",5.89,5.94,5.67,5.86,95000.0],["2002-11-14",5.87,6.0,5.85,5.87,38500.0],["2002-11-15",5.91,6.07,5.85,5.98,18400.0],["2002-11-18",6.09,6.09,5.87,5.92,37100.0],["2002-11-19",5.91,6.15,5.91,6.15,70500.0],["2002-11-20",6.06,6.4,6.02,6.4,30000.0],["2002-11-21",6.43,6.8,6.34,6.66,53300.0],["2002-11-22",6.64,7.18,6.6,7.09,79500.0],["2002-11-25",7.0,7.18,6.98,7.04,101900.0],["2002-11-26",7.14,7.15,6.91,7.01,168000.0],["2002-11-27",6.92,7.24,6.92,7.1,247900.0],["2002-11-29",7.06,7.37,7.06,7.24,23300.0],["2002-12-02",7.25,7.71,7.25,7.55,137600.0],["2002-12-03",7.5,7.74,7.5,7.51,119100.0],["2002-12-04",7.61,7.61,7.24,7.25,149900.0],["2002-12-05",7.37,8.04,7.25,7.69,572400.0],["2002-12-06",7.69,8.4,7.69,8.33,528000.0],["2002-12-09",8.34,8.4,8.2,8.33,294400.0],["2002-12-10",8.31,8.97,8.23,8.75,265400.0],["2002-12-11",8.75,8.98,8.65,8.76,93300.0],["2002-12-12",8.66,8.95,8.66,8.81,65200.0],["2002-12-13",8.89,8.9,8.49,8.51,228700.0],["2002-12-16",8.57,8.84,8.57,8.75,119300.0],["2002-12-17",8.85,8.98,8.8,8.94,35800.0],["2002-12-18",8.92,9.26,8.82,9.26,192700.0],["2002-12-19",9.25,9.26,9.07,9.25,71800.0],["2002-12-20",9.33,9.33,9.08,9.2,69700.0],["2002-12-23",9.08,9.23,9.0,9.11,47700.0],["2002-12-24",9.1,9.21,9.0,9.12,9700.0],["2002-12-26",9.18,9.19,9.0,9.18,21100.0],["2002-12-27",9.05,9.23,8.88,8.92,11500.0],["2002-12-30",8.92,8.99,8.75,8.87,34400.0],["2002-12-31",8.87,9.17,8.6,8.89,112100.0],["2003-01-02",8.84,9.0,8.77,8.84,97500.0],["2003-01-03",8.81,8.84,8.38,8.48,138100.0],["2003-01-06",8.63,8.63,8.18,8.2,98600.0],["2003-01-07",8.16,8.28,7.88,8.23,193100.0],["2003-01-08",8.14,8.15,7.93,8.0,97300.0],["2003-01-09",8.0,8.19,7.98,8.15,299900.0],["2003-01-10",8.14,8.15,8.0,8.0,135400.0],["2003-01-13",8.1,8.23,8.0,8.1,49900.0],["2003-01-14",8.04,8.49,8.04,8.45,91000.0],["2003-01-15",8.45,8.95,8.33,8.6,222100.0],["2003-01-16",8.74,9.2,8.6,9.02,144900.0],["2003-01-17",9.0,9.1,9.0,9.06,109900.0],["2003-01-21",9.06,9.56,9.0,9.39,173900.0],["2003-01-22",9.19,9.48,9.08,9.11,63100.0],["2003-01-23",9.05,9.29,9.0,9.0,123300.0],["2003-01-24",9.13,9.13,8.98,8.98,44600.0],["2003-01-27",9.01,9.01,8.77,8.97,82100.0],["2003-01-28",8.96,9.01,8.85,9.0,33400.0],["2003-01-29",8.85,9.0,8.78,8.94,120300.0],["2003-01-30",8.8,9.05,8.65,8.73,182600.0],["2003-01-31",8.75,8.94,8.66,8.9,159700.0],["2003-02-03",8.88,8.88,8.58,8.76,30000.0],["2003-02-04",8.61,8.78,8.49,8.49,115900.0],["2003-02-05",8.48,8.51,8.28,8.29,43800.0],["2003-02-06",8.25,8.38,8.24,8.37,30800.0],["2003-02-07",8.37,8.47,8.24,8.34,106500.0],["2003-02-10",8.26,8.31,8.13,8.22,58900.0],["2003-02-11",8.15,8.25,7.95,8.07,80100.0],["2003-02-12",8.05,8.1,7.95,7.95,60600.0],["2003-02-13",7.87,7.99,7.85,7.99,53500.0],["2003-02-14",7.9,7.97,7.5,7.79,62900.0],["2003-02-18",7.86,7.97,7.81,7.95,76000.0],["2003-02-19",7.94,7.94,7.82,7.89,18000.0],["2003-02-20",7.87,7.87,7.5,7.5,97700.0],["2003-02-21",7.52,7.59,7.25,7.46,78400.0],["2003-02-24",7.34,7.42,7.2,7.22,34600.0],["2003-02-25",7.33,7.33,7.0,7.09,146100.0],["2003-02-26",7.15,7.15,6.82,6.89,62200.0],["2003-02-27",6.92,6.92,6.58,6.76,60600.0],["2003-02-28",6.65,7.44,6.65,7.29,106000.0],["2003-03-03",7.28,7.51,7.28,7.45,54100.0],["2003-03-04",7.7,7.84,7.46,7.7,72000.0],["2003-03-05",7.67,7.99,7.67,7.8,100900.0],["2003-03-06",7.7,7.76,7.4,7.56,411400.0],["2003-03-07",7.55,7.55,7.05,7.05,105500.0],["2003-03-10",7.12,7.12,6.8,6.96,164200.0],["2003-03-11",6.98,7.13,6.98,7.03,27300.0],["2003-03-12",7.04,7.21,7.04,7.15,164300.0],["2003-03-13",7.4,7.54,7.19,7.46,181700.0],["2003-03-14",7.59,7.68,7.43,7.57,95500.0],["2003-03-17",7.5,7.73,7.4,7.73,76300.0],["2003-03-18",7.58,7.88,7.58,7.87,60300.0],["2003-03-19",7.86,8.2,7.75,8.09,73200.0],["2003-03-20",8.08,8.34,7.86,8.34,87500.0],["2003-03-21",8.43,8.69,8.32,8.53,87500.0],["2003-03-24",8.17,8.47,8.14,8.25,50500.0],["2003-03-25",8.22,8.29,8.14,8.28,178700.0],["2003-03-26",8.17,8.65,8.17,8.46,126800.0],["2003-03-27",8.57,8.6,8.24,8.33,106000.0],["2003-03-28",8.52,8.52,8.39,8.39,15200.0],["2003-03-31",8.45,8.5,8.2,8.25,28200.0],["2003-04-01",8.2,8.37,8.2,8.22,51100.0],["2003-04-02",8.31,8.31,8.2,8.25,138700.0],["2003-04-03",8.4,8.45,8.2,8.44,55500.0],["2003-04-04",8.46,8.52,8.27,8.39,36300.0],["2003-04-07",8.31,8.88,8.31,8.58,116900.0],["2003-04-08",8.51,8.52,8.14,8.25,86300.0],["2003-04-09",8.15,8.52,8.1,8.29,84500.0],["2003-04-10",8.29,8.34,8.2,8.25,73200.0],["2003-04-11",8.28,8.45,8.2,8.25,13900.0],["2003-04-14",8.17,8.52,8.17,8.45,19500.0],["2003-04-15",8.36,8.38,8.24,8.33,12500.0],["2003-04-16",8.33,8.33,8.25,8.25,19800.0],["2003-04-17",8.45,8.55,8.28,8.46,7100.0],["2003-04-21",8.49,8.49,8.23,8.23,13900.0],["2003-04-22",8.2,8.48,8.2,8.36,27800.0],["2003-04-23",8.26,8.45,8.25,8.35,12900.0],["2003-04-24",8.41,8.44,8.27,8.34,22800.0],["2003-04-25",8.3,8.43,8.3,8.37,8200.0],["2003-04-28",8.48,8.6,8.4,8.45,39000.0],["2003-04-29",8.34,8.73,8.33,8.35,16800.0],["2003-04-30",8.3,8.62,8.3,8.53,58100.0],["2003-05-01",8.62,8.64,8.35,8.4,25900.0],["2003-05-02",8.68,8.79,8.44,8.52,148500.0],["2003-05-05",8.45,8.91,8.44,8.86,53900.0],["2003-05-06",8.92,9.17,8.91,9.0,111100.0],["2003-05-07",9.0,9.09,8.9,8.91,33000.0],["2003-05-08",8.89,8.93,8.72,8.76,17700.0],["2003-05-09",8.76,9.0,8.41,8.85,40600.0],["2003-05-12",8.82,8.89,8.5,8.74,43500.0],["2003-05-13",8.55,9.0,8.34,8.69,210800.0],["2003-05-14",8.79,8.85,8.48,8.48,39200.0],["2003-05-15",8.46,8.6,7.8,8.46,76500.0],["2003-05-16",8.1,8.46,8.1,8.1,47300.0],["2003-05-19",8.33,8.34,8.05,8.26,63100.0],["2003-05-20",8.25,8.56,8.25,8.49,63000.0],["2003-05-21",8.39,8.55,8.38,8.45,40500.0],["2003-05-22",8.3,8.45,8.2,8.44,63100.0],["2003-05-23",8.37,8.55,8.37,8.5,48800.0],["2003-05-27",8.5,8.78,8.5,8.5,9900.0],["2003-05-28",8.55,8.66,8.45,8.55,62500.0],["2003-05-29",8.58,8.8,8.58,8.72,123700.0],["2003-05-30",8.8,8.91,8.62,8.85,75100.0],["2003-06-02",8.99,9.42,8.98,9.1,249700.0],["2003-06-03",9.38,9.38,9.0,9.09,111800.0],["2003-06-04",9.17,9.2,9.07,9.16,20600.0],["2003-06-05",9.08,9.16,8.89,8.89,90200.0],["2003-06-06",9.02,9.05,8.86,8.99,26800.0],["2003-06-09",8.94,9.05,8.83,9.0,42200.0],["2003-06-10",9.05,9.06,8.81,9.01,63300.0],["2003-06-11",9.0,9.05,8.7,8.91,59100.0],["2003-06-12",8.95,9.1,8.9,9.05,125500.0],["2003-06-13",9.1,9.25,9.07,9.1,42700.0],["2003-06-16",9.1,9.35,9.05,9.3,128700.0],["2003-06-17",9.31,9.31,9.05,9.08,62200.0],["2003-06-18",9.08,9.24,9.06,9.12,25100.0],["2003-06-19",9.12,9.22,8.91,9.0,121000.0],["2003-06-20",8.95,9.03,8.55,8.7,152900.0],["2003-06-23",8.6,8.74,8.45,8.62,138600.0],["2003-06-24",8.62,8.62,8.49,8.5,65600.0],["2003-06-25",8.62,8.69,8.48,8.5,45800.0],["2003-06-26",8.51,8.87,8.45,8.87,37500.0],["2003-06-27",8.83,9.1,8.73,8.91,95600.0],["2003-06-30",8.96,9.25,8.6,8.91,167200.0],["2003-07-01",8.86,9.0,8.76,8.82,515500.0],["2003-07-02",8.91,9.0,8.89,8.99,73600.0],["2003-07-03",8.9,9.2,8.9,8.99,40300.0],["2003-07-07",9.05,9.15,8.81,9.15,233700.0],["2003-07-08",9.13,9.29,9.0,9.21,132100.0],["2003-07-09",9.25,9.25,8.97,9.15,83200.0],["2003-07-10",9.15,9.3,8.95,8.97,91200.0],["2003-07-11",8.89,9.03,8.89,8.99,24900.0],["2003-07-14",8.9,9.45,8.9,9.1,294700.0],["2003-07-15",9.31,9.31,9.02,9.29,46800.0],["2003-07-16",9.3,9.4,9.1,9.36,42800.0],["2003-07-17",9.36,9.37,9.07,9.11,56700.0],["2003-07-18",9.12,9.31,9.11,9.15,90200.0],["2003-07-21",9.3,9.39,8.99,9.02,92300.0],["2003-07-22",9.02,9.22,8.95,9.0,16000.0],["2003-07-23",9.24,9.45,9.0,9.11,119500.0],["2003-07-24",9.11,9.4,9.11,9.39,368000.0],["2003-07-25",9.35,10.68,9.35,10.29,1083200.0],["2003-07-28",10.7,11.29,10.05,11.29,475300.0],["2003-07-29",12.1,12.45,11.2,11.65,472100.0],["2003-07-30",11.65,11.7,11.37,11.57,215800.0],["2003-07-31",11.37,11.69,11.0,11.6,101500.0],["2003-08-01",11.59,11.68,11.33,11.58,71500.0],["2003-08-04",11.7,11.7,10.78,11.0,125000.0],["2003-08-05",11.0,11.46,11.0,11.45,149000.0],["2003-08-06",11.31,11.35,11.0,11.35,73100.0],["2003-08-07",11.35,11.35,10.68,10.85,112700.0],["2003-08-08",10.8,11.11,10.73,10.99,94400.0],["2003-08-11",10.8,10.95,10.8,10.91,85900.0],["2003-08-12",10.9,11.09,10.9,11.09,63200.0],["2003-08-13",11.01,11.1,10.95,11.01,59700.0],["2003-08-14",11.02,11.21,11.01,11.04,51700.0],["2003-08-15",11.15,11.69,11.04,11.45,32600.0],["2003-08-18",11.59,11.67,11.25,11.62,44000.0],["2003-08-19",11.66,11.77,11.42,11.75,74900.0],["2003-08-20",11.6,11.75,11.39,11.57,44300.0],["2003-08-21",11.57,11.62,11.35,11.52,65200.0],["2003-08-22",11.45,11.56,11.35,11.52,133300.0],["2003-08-25",11.53,11.77,11.41,11.5,74000.0],["2003-08-26",11.52,11.61,11.35,11.4,47900.0],["2003-08-27",11.52,11.52,11.1,11.27,57700.0],["2003-08-28",11.08,12.05,11.08,12.02,106400.0],["2003-08-29",11.89,12.2,11.89,12.15,64500.0],["2003-09-02",12.22,12.76,12.14,12.7,258900.0],["2003-09-03",12.7,12.85,12.31,12.82,217000.0],["2003-09-04",12.85,12.99,12.62,12.99,149300.0],["2003-09-05",12.88,13.01,12.73,12.9,103400.0],["2003-09-08",13.19,14.0,12.95,13.56,335300.0],["2003-09-09",13.59,13.88,13.5,13.61,114600.0],["2003-09-10",13.75,14.0,13.58,13.77,133500.0],["2003-09-11",13.85,14.21,13.33,14.21,196600.0],["2003-09-12",14.09,14.42,13.77,13.85,217400.0],["2003-09-15",13.9,14.0,13.27,13.45,198100.0],["2003-09-16",13.51,13.58,12.97,12.97,130300.0],["2003-09-17",13.05,13.05,12.58,12.78,86400.0],["2003-09-18",12.79,13.63,12.66,13.55,157700.0],["2003-09-19",13.3,13.51,13.24,13.35,63700.0],["2003-09-22",13.32,13.5,13.21,13.4,96300.0],["2003-09-23",13.45,13.49,13.12,13.45,42000.0],["2003-09-24",13.3,13.46,13.01,13.13,42200.0],["2003-09-25",13.13,13.31,12.8,12.86,144500.0],["2003-09-26",12.81,12.85,12.25,12.44,63800.0],["2003-09-29",12.37,12.76,12.35,12.63,66400.0],["2003-09-30",12.66,12.84,12.42,12.5,67500.0],["2003-10-01",12.42,12.9,12.42,12.74,131600.0],["2003-10-02",12.73,12.73,12.16,12.43,43200.0],["2003-10-03",12.69,12.78,12.5,12.65,58500.0],["2003-10-06",12.91,12.97,12.6,12.75,53100.0],["2003-10-07",12.98,12.98,12.71,12.81,50200.0],["2003-10-08",12.61,12.78,12.41,12.41,59800.0],["2003-10-09",12.51,12.88,12.5,12.75,214800.0],["2003-10-10",12.74,12.74,12.21,12.21,76400.0],["2003-10-13",12.2,12.75,12.2,12.64,61200.0],["2003-10-14",12.53,12.7,12.28,12.68,67400.0],["2003-10-15",12.68,12.82,12.5,12.76,193600.0],["2003-10-16",13.01,13.05,12.82,12.91,87800.0],["2003-10-17",12.91,13.0,12.73,12.95,76400.0],["2003-10-20",12.95,12.95,12.75,12.84,71800.0],["2003-10-21",12.85,13.0,12.7,13.0,82500.0],["2003-10-22",12.81,13.0,12.8,12.9,69200.0],["2003-10-23",12.79,13.44,12.79,13.25,149500.0],["2003-10-24",13.12,13.19,12.9,13.04,253900.0],["2003-10-27",13.04,13.04,12.8,12.89,57600.0],["2003-10-28",12.89,12.95,12.52,12.89,40800.0],["2003-10-29",12.72,13.19,12.72,13.0,31100.0],["2003-10-30",13.0,13.17,12.89,13.08,30700.0],["2003-10-31",12.72,12.99,12.59,12.6,20600.0],["2003-11-03",12.35,12.75,12.05,12.75,76700.0],["2003-11-04",12.75,13.4,12.4,13.3,90400.0],["2003-11-05",13.39,13.44,12.85,13.16,113000.0],["2003-11-06",13.3,13.43,12.9,13.05,69500.0],["2003-11-07",12.92,13.05,12.92,13.0,64000.0],["2003-11-10",12.99,13.05,12.85,13.02,94500.0],["2003-11-11",12.98,12.99,12.1,12.46,41900.0],["2003-11-12",12.52,12.74,12.52,12.6,53000.0],["2003-11-13",12.6,12.65,12.18,12.36,53100.0],["2003-11-14",12.21,12.31,12.0,12.01,157600.0],["2003-11-17",12.16,12.16,12.0,12.05,142700.0],["2003-11-18",12.03,12.18,11.95,12.01,81000.0],["2003-11-19",12.04,13.1,11.9,13.09,47900.0],["2003-11-20",13.08,13.2,12.55,12.7,30900.0],["2003-11-21",12.72,13.04,12.41,12.87,49700.0],["2003-11-24",12.75,13.2,12.7,13.05,56900.0],["2003-11-25",13.08,13.19,12.8,13.18,22200.0],["2003-11-26",13.15,13.45,13.13,13.45,27100.0],["2003-11-28",13.47,13.47,13.25,13.4,15600.0],["2003-12-01",13.4,13.5,12.99,13.5,46000.0],["2003-12-02",13.49,14.24,13.2,14.09,139000.0],["2003-12-03",14.25,14.25,13.02,13.09,66500.0],["2003-12-04",13.2,13.9,13.14,13.75,142300.0],["2003-12-05",13.75,13.75,13.11,13.25,213400.0],["2003-12-08",13.05,13.27,12.8,12.8,131400.0],["2003-12-09",12.81,13.25,12.7,12.93,184500.0],["2003-12-10",12.68,13.2,12.68,13.1,62000.0],["2003-12-11",13.07,13.5,13.07,13.33,70400.0],["2003-12-12",13.25,13.75,13.25,13.33,61800.0],["2003-12-15",13.35,13.59,12.94,12.96,408500.0],["2003-12-16",12.65,13.35,12.65,13.34,48800.0],["2003-12-17",13.34,13.35,12.99,13.1,90300.0],["2003-12-18",12.92,13.23,12.92,13.13,78600.0],["2003-12-19",13.42,13.7,13.13,13.56,68300.0],["2003-12-22",13.5,13.69,13.28,13.6,46400.0],["2003-12-23",13.7,13.86,13.52,13.86,99600.0],["2003-12-24",13.67,13.86,13.67,13.83,20400.0],["2003-12-26",13.8,13.94,13.8,13.83,8600.0],["2003-12-29",13.95,13.97,13.81,13.89,133700.0],["2003-12-30",13.8,13.95,13.75,13.84,139300.0],["2003-12-31",13.75,13.85,13.69,13.69,145600.0],["2004-01-02",13.73,13.9,13.69,13.88,92200.0],["2004-01-05",13.78,14.28,13.67,14.28,194100.0],["2004-01-06",14.1,14.84,14.1,14.83,169300.0],["2004-01-07",14.54,14.84,14.54,14.6,84200.0],["2004-01-08",14.49,14.55,14.16,14.55,88800.0],["2004-01-09",14.43,14.68,14.26,14.37,55300.0],["2004-01-12",14.55,14.96,14.25,14.65,161600.0],["2004-01-13",14.88,14.88,14.44,14.79,147400.0],["2004-01-14",14.95,15.0,14.63,14.8,136400.0],["2004-01-15",14.92,15.0,14.75,14.99,173500.0],["2004-01-16",14.92,15.0,14.76,14.86,158300.0],["2004-01-20",14.86,14.98,14.27,14.73,86400.0],["2004-01-21",14.62,14.93,14.62,14.78,44600.0],["2004-01-22",14.82,14.82,14.2,14.23,69200.0],["2004-01-23",14.28,14.78,14.16,14.66,142500.0],["2004-01-26",14.78,14.78,14.45,14.69,93900.0],["2004-01-27",14.39,14.73,14.38,14.5,77900.0],["2004-01-28",14.75,14.75,14.35,14.56,141400.0],["2004-01-29",14.46,14.46,14.27,14.35,93500.0],["2004-01-30",14.35,14.37,14.08,14.1,134400.0],["2004-02-02",14.0,14.23,13.88,13.9,85900.0],["2004-02-03",14.01,14.01,13.55,13.69,202600.0],["2004-02-04",13.58,13.7,13.08,13.09,84200.0],["2004-02-05",13.06,13.67,13.0,13.35,151400.0],["2004-02-06",13.68,13.8,13.52,13.8,146200.0],["2004-02-09",13.68,14.43,13.68,14.11,441800.0],["2004-02-10",14.12,14.61,14.07,14.4,235200.0],["2004-02-11",14.35,14.4,14.13,14.33,108900.0],["2004-02-12",14.31,14.61,14.18,14.35,50000.0],["2004-02-13",14.28,14.36,14.01,14.05,36400.0],["2004-02-17",13.93,14.35,13.93,14.1,25500.0],["2004-02-18",14.33,14.33,13.67,13.84,36500.0],["2004-02-19",14.01,14.12,13.7,13.84,36800.0],["2004-02-20",13.82,13.98,13.59,13.61,36000.0],["2004-02-23",13.51,13.67,13.21,13.3,69600.0],["2004-02-24",12.84,13.13,12.52,12.89,200900.0],["2004-02-25",12.82,13.05,12.75,12.93,60600.0],["2004-02-26",13.13,13.13,12.9,12.99,57200.0],["2004-02-27",12.89,13.37,12.89,13.03,42400.0],["2004-03-01",13.04,13.14,12.98,13.05,103900.0],["2004-03-02",13.04,13.04,12.85,12.93,99700.0],["2004-03-03",13.0,13.0,12.72,12.87,275100.0],["2004-03-04",12.96,13.82,12.9,13.82,65600.0],["2004-03-05",13.59,13.76,13.35,13.72,76900.0],["2004-03-08",13.78,13.78,13.39,13.6,60500.0],["2004-03-09",13.54,13.67,13.5,13.57,85200.0],["2004-03-10",13.56,13.84,13.4,13.47,180200.0],["2004-03-11",13.39,13.95,13.3,13.78,123800.0],["2004-03-12",13.99,13.99,13.7,13.98,75300.0],["2004-03-15",13.89,14.0,13.83,13.92,68100.0],["2004-03-16",13.85,14.02,13.74,13.86,61900.0],["2004-03-17",13.79,13.95,13.59,13.94,47300.0],["2004-03-18",13.74,14.1,13.57,13.94,94300.0],["2004-03-19",14.13,14.15,13.91,14.0,75800.0],["2004-03-22",13.94,14.12,13.88,14.01,177200.0],["2004-03-23",13.98,14.1,13.91,14.0,63300.0],["2004-03-24",14.03,14.07,13.89,14.02,144400.0],["2004-03-25",14.0,14.05,13.99,14.01,36700.0],["2004-03-26",13.99,14.05,13.96,13.96,27100.0],["2004-03-29",14.0,14.1,13.95,14.09,101000.0],["2004-03-30",14.25,14.5,13.95,14.39,71100.0],["2004-03-31",14.34,14.56,14.24,14.54,64600.0],["2004-04-01",14.3,14.59,14.15,14.21,64500.0],["2004-04-02",14.27,14.66,14.24,14.64,26300.0],["2004-04-05",14.61,14.79,14.5,14.79,38300.0],["2004-04-06",14.58,14.77,14.45,14.5,74800.0],["2004-04-07",14.45,14.74,14.45,14.52,55700.0],["2004-04-08",14.5,14.69,14.5,14.57,17700.0],["2004-04-12",14.6,14.75,14.49,14.6,27500.0],["2004-04-13",14.56,14.62,14.44,14.5,74600.0],["2004-04-14",14.58,14.67,14.46,14.5,24100.0],["2004-04-15",14.51,14.94,14.51,14.89,150800.0],["2004-04-16",14.87,15.14,14.79,14.92,110100.0],["2004-04-19",14.96,15.7,14.58,15.35,180200.0],["2004-04-20",15.38,15.49,14.78,15.05,100100.0],["2004-04-21",15.0,15.3,14.95,15.24,40800.0],["2004-04-22",15.22,15.59,15.22,15.49,107400.0],["2004-04-23",15.26,15.57,15.22,15.23,16200.0],["2004-04-26",15.25,15.5,15.25,15.4,28000.0],["2004-04-27",15.25,15.5,15.19,15.4,101300.0],["2004-04-28",15.26,15.5,15.0,15.08,48400.0],["2004-04-29",15.09,15.45,14.78,14.83,27700.0],["2004-04-30",14.8,15.14,14.48,14.5,32600.0],["2004-05-03",14.59,15.45,14.59,15.0,84100.0],["2004-05-04",15.07,15.5,14.92,15.12,32300.0],["2004-05-05",14.95,15.38,14.87,14.89,30000.0],["2004-05-06",14.83,14.99,14.4,14.77,59200.0],["2004-05-07",14.54,14.91,14.48,14.51,27200.0],["2004-05-10",14.59,14.85,14.4,14.4,73100.0],["2004-05-11",14.44,14.77,14.44,14.77,28500.0],["2004-05-12",14.54,14.88,14.43,14.75,60200.0],["2004-05-13",14.84,14.99,14.5,14.56,18100.0],["2004-05-14",14.64,14.97,14.56,14.72,17400.0],["2004-05-17",14.8,14.95,14.5,14.73,42300.0],["2004-05-18",14.85,15.0,14.3,14.35,111700.0],["2004-05-19",14.43,14.82,13.88,13.96,166900.0],["2004-05-20",13.85,14.5,13.8,14.3,64900.0],["2004-05-21",14.3,14.35,14.05,14.3,61400.0],["2004-05-24",14.2,14.49,13.95,14.16,47400.0],["2004-05-25",14.16,14.35,14.04,14.2,41600.0],["2004-05-26",14.28,14.37,13.94,14.1,91600.0],["2004-05-27",13.99,14.2,13.86,14.14,69700.0],["2004-05-28",14.1,14.15,13.73,13.98,37800.0],["2004-06-01",14.1,14.23,13.92,14.1,73100.0],["2004-06-02",13.88,14.26,13.88,14.16,222100.0],["2004-06-03",14.05,14.15,13.93,13.93,34600.0],["2004-06-04",13.93,14.03,13.87,13.99,23000.0],["2004-06-07",13.92,14.1,13.9,14.1,75300.0],["2004-06-08",13.99,14.26,13.78,14.08,35000.0],["2004-06-09",14.21,14.31,13.97,14.11,37400.0],["2004-06-10",14.0,14.22,14.0,14.14,54200.0],["2004-06-14",14.25,14.5,14.14,14.31,52500.0],["2004-06-15",14.37,15.25,14.37,15.24,78100.0],["2004-06-16",15.25,15.28,14.61,15.1,59000.0],["2004-06-17",15.25,15.25,14.54,14.63,51100.0],["2004-06-18",14.5,15.0,14.39,14.79,80800.0],["2004-06-21",14.83,15.1,14.82,15.01,57100.0],["2004-06-22",15.19,15.33,14.83,15.0,127000.0],["2004-06-23",14.87,15.0,14.65,14.82,71200.0],["2004-06-24",14.11,14.14,13.17,14.11,293900.0],["2004-06-25",14.08,14.42,12.76,13.68,848400.0],["2004-06-28",13.27,13.46,13.0,13.28,354100.0],["2004-06-29",13.22,13.49,13.16,13.3,155800.0],["2004-06-30",13.2,13.46,13.04,13.15,99400.0],["2004-07-01",13.05,13.4,12.81,13.03,305900.0],["2004-07-02",12.9,13.25,12.89,13.21,203100.0],["2004-07-06",13.29,13.29,12.79,12.86,165100.0],["2004-07-07",12.85,12.93,12.6,12.61,98200.0],["2004-07-08",12.59,12.71,12.12,12.26,111200.0],["2004-07-09",12.08,12.48,11.9,12.07,167400.0],["2004-07-12",12.05,12.15,11.95,12.06,153300.0],["2004-07-13",11.99,12.63,11.94,12.63,151400.0],["2004-07-14",12.38,12.75,12.05,12.75,110000.0],["2004-07-15",12.63,12.83,12.39,12.5,108100.0],["2004-07-16",12.53,12.82,12.37,12.55,271700.0],["2004-07-19",12.67,12.68,12.28,12.57,76300.0],["2004-07-20",12.71,12.95,12.53,12.74,91800.0],["2004-07-21",12.68,12.91,12.21,12.3,76000.0],["2004-07-22",12.2,12.56,12.2,12.37,49500.0],["2004-07-23",12.49,12.5,12.2,12.2,82000.0],["2004-07-26",12.22,12.63,12.16,12.39,82200.0],["2004-07-27",12.49,12.64,12.25,12.64,45600.0],["2004-07-28",12.38,12.48,12.12,12.25,170000.0],["2004-07-29",12.29,12.31,11.95,12.13,122100.0],["2004-07-30",12.07,12.46,12.07,12.21,42700.0],["2004-08-02",12.2,12.55,11.65,11.73,101800.0],["2004-08-03",11.64,11.9,11.48,11.48,164400.0],["2004-08-04",11.4,12.22,11.12,12.0,161700.0],["2004-08-05",11.92,12.16,11.86,11.87,93200.0],["2004-08-06",11.83,12.04,11.39,11.9,105100.0],["2004-08-09",11.93,12.02,11.65,11.77,195100.0],["2004-08-10",11.87,12.12,11.75,12.12,27900.0],["2004-08-11",11.9,12.12,11.84,12.0,36700.0],["2004-08-12",11.86,12.09,11.85,11.9,77200.0],["2004-08-13",11.99,11.99,11.85,11.85,14700.0],["2004-08-16",12.08,12.1,11.86,12.0,47500.0],["2004-08-17",12.1,12.15,11.88,11.95,63100.0],["2004-08-18",11.92,12.11,11.85,12.0,37000.0],["2004-08-19",11.92,12.0,11.75,11.75,33900.0],["2004-08-20",11.83,11.99,11.61,11.72,259600.0],["2004-08-23",11.8,11.81,11.09,11.14,123100.0],["2004-08-24",11.45,11.75,11.44,11.74,93100.0],["2004-08-25",11.74,11.75,11.5,11.6,53700.0],["2004-08-26",11.63,11.63,11.3,11.39,102300.0],["2004-08-27",11.33,11.69,11.33,11.45,85000.0],["2004-08-30",11.37,11.75,11.37,11.42,61600.0],["2004-08-31",11.59,11.66,11.25,11.49,51900.0],["2004-09-01",11.65,12.5,10.8,11.12,278200.0],["2004-09-02",11.41,11.5,11.13,11.28,91100.0],["2004-09-03",11.37,11.56,11.02,11.16,201800.0],["2004-09-07",11.4,11.6,11.03,11.46,246300.0],["2004-09-08",11.7,12.14,11.5,11.54,86900.0],["2004-09-09",11.59,12.1,11.19,11.86,78300.0],["2004-09-10",11.79,11.94,11.7,11.82,66500.0],["2004-09-13",11.76,11.95,11.75,11.81,38500.0],["2004-09-14",11.84,11.9,11.51,11.75,64200.0],["2004-09-15",11.82,11.87,11.7,11.76,36500.0],["2004-09-16",11.95,12.04,11.83,12.01,111700.0],["2004-09-17",12.14,12.6,11.91,11.94,196600.0],["2004-09-20",11.84,11.86,11.7,11.8,75600.0],["2004-09-21",11.79,11.89,11.75,11.88,65100.0],["2004-09-22",11.81,11.84,11.7,11.76,73100.0],["2004-09-23",11.82,11.94,11.68,11.82,105300.0],["2004-09-24",11.82,11.95,11.65,11.9,216200.0],["2004-09-27",11.74,11.9,11.63,11.81,178600.0],["2004-09-28",11.83,11.87,11.74,11.82,425700.0],["2004-09-29",11.82,11.9,11.67,11.75,83700.0],["2004-09-30",11.63,11.88,11.63,11.84,163000.0],["2004-10-01",11.78,11.92,11.76,11.89,100200.0],["2004-10-04",11.95,12.7,11.75,12.25,218100.0],["2004-10-05",12.29,12.35,12.2,12.22,123000.0],["2004-10-06",12.29,12.29,11.96,12.17,98200.0],["2004-10-07",11.95,12.15,11.81,11.92,69500.0],["2004-10-08",11.85,11.89,11.72,11.72,33600.0],["2004-10-11",11.7,12.35,11.5,11.84,92500.0],["2004-10-12",11.65,11.79,11.56,11.78,39500.0],["2004-10-13",11.93,12.06,11.71,11.9,60500.0],["2004-10-14",11.8,11.91,11.76,11.78,57400.0],["2004-10-15",11.9,12.1,11.6,11.87,30800.0],["2004-10-18",12.07,12.56,11.8,12.56,50400.0],["2004-10-19",12.18,12.44,11.81,11.86,64400.0],["2004-10-20",11.77,11.86,11.6,11.81,58800.0],["2004-10-21",11.75,12.66,11.64,12.47,79500.0],["2004-10-22",12.45,12.54,11.97,12.03,48900.0],["2004-10-25",12.27,12.35,12.08,12.25,44800.0],["2004-10-26",12.14,12.24,11.93,12.05,59300.0],["2004-10-27",12.11,12.6,12.11,12.46,71200.0],["2004-10-28",12.55,12.59,12.43,12.56,48900.0],["2004-10-29",12.31,12.65,12.31,12.42,49200.0],["2004-11-01",12.29,12.42,12.18,12.42,10500.0],["2004-11-02",12.49,12.75,12.48,12.6,36400.0],["2004-11-03",12.69,12.75,12.52,12.6,23000.0],["2004-11-04",12.52,12.75,12.38,12.72,84500.0],["2004-11-05",12.44,12.72,11.97,12.63,33700.0],["2004-11-08",12.31,12.54,12.3,12.48,29500.0],["2004-11-09",12.36,12.59,12.31,12.53,38100.0],["2004-11-10",12.52,12.89,12.44,12.87,24200.0],["2004-11-11",12.63,13.2,12.6,13.19,88900.0],["2004-11-12",13.21,13.56,13.07,13.5,59500.0],["2004-11-15",13.36,13.41,13.16,13.3,23000.0],["2004-11-16",13.29,14.0,13.25,13.89,155800.0],["2004-11-17",13.96,14.57,13.85,14.16,78500.0],["2004-11-18",14.23,14.48,14.06,14.28,95700.0],["2004-11-19",14.48,14.58,14.09,14.26,98200.0],["2004-11-22",14.48,14.6,14.13,14.27,214800.0],["2004-11-23",14.39,14.5,14.22,14.35,44400.0],["2004-11-24",14.36,14.59,14.35,14.47,45800.0],["2004-11-26",14.56,14.79,14.56,14.73,26300.0],["2004-11-29",14.56,14.78,14.55,14.73,73200.0],["2004-11-30",15.05,15.27,14.62,15.11,236200.0],["2004-12-01",15.25,15.25,14.47,15.0,155300.0],["2004-12-02",15.05,15.19,14.4,14.91,78900.0],["2004-12-03",15.0,15.0,14.53,14.81,134100.0],["2004-12-06",14.64,14.88,14.5,14.78,62400.0],["2004-12-07",14.97,14.97,14.5,14.53,144300.0],["2004-12-08",14.83,14.87,14.56,14.67,116600.0],["2004-12-09",14.29,14.83,13.79,14.47,138300.0],["2004-12-10",14.31,15.08,14.3,14.95,164100.0],["2004-12-13",15.07,15.09,14.73,14.97,51400.0],["2004-12-14",14.98,15.22,14.8,14.98,47500.0],["2004-12-15",14.72,14.99,14.65,14.94,34800.0],["2004-12-16",14.74,14.91,14.3,14.67,87600.0],["2004-12-17",14.82,14.99,14.39,14.86,107200.0],["2004-12-20",14.54,14.62,14.26,14.35,52600.0],["2004-12-21",14.51,14.97,14.48,14.91,136200.0],["2004-12-22",14.85,15.0,14.79,14.95,38500.0],["2004-12-23",14.68,15.07,14.35,14.97,70900.0],["2004-12-27",14.62,14.99,14.31,14.66,47500.0],["2004-12-28",14.85,15.01,14.52,14.98,42100.0],["2004-12-29",14.75,15.07,14.57,14.75,55600.0],["2004-12-30",14.57,14.98,14.57,14.75,78400.0],["2004-12-31",14.68,14.94,14.64,14.64,59000.0],["2005-01-03",14.57,14.85,14.05,14.11,142500.0],["2005-01-04",14.0,14.4,13.97,14.0,111800.0],["2005-01-05",13.95,14.08,13.79,13.8,86200.0],["2005-01-06",14.05,14.18,13.62,13.96,51200.0],["2005-01-07",14.08,14.08,13.46,13.62,118800.0],["2005-01-10",13.6,14.35,13.59,14.28,75600.0],["2005-01-11",14.2,14.37,14.11,14.32,135200.0],["2005-01-12",14.3,14.3,13.92,14.2,65200.0],["2005-01-13",14.0,14.41,13.64,13.73,95600.0],["2005-01-14",13.87,14.09,13.76,13.9,53400.0],["2005-01-18",14.0,14.54,13.97,14.28,47100.0],["2005-01-19",14.08,14.43,13.91,13.98,71500.0],["2005-01-20",13.84,13.97,13.46,13.64,75800.0],["2005-01-21",13.86,13.86,13.48,13.54,36100.0],["2005-01-24",13.81,13.81,13.5,13.55,29500.0],["2005-01-25",13.5,13.81,13.5,13.68,31100.0],["2005-01-26",13.81,13.98,13.5,13.93,52500.0],["2005-01-27",13.74,13.99,13.71,13.97,19500.0],["2005-01-28",13.86,14.01,13.69,13.9,33000.0],["2005-01-31",14.05,14.23,13.9,14.23,48100.0],["2005-02-01",13.96,14.38,13.96,14.33,67200.0],["2005-02-02",14.17,14.37,13.92,14.2,35600.0],["2005-02-03",14.0,14.2,14.0,14.14,169700.0],["2005-02-04",14.14,14.57,14.12,14.54,66500.0],["2005-02-07",14.21,14.94,14.21,14.75,119000.0],["2005-02-08",14.72,14.88,14.53,14.71,45800.0],["2005-02-09",14.53,14.89,14.45,14.56,31600.0],["2005-02-10",14.54,15.07,14.52,14.84,81400.0],["2005-02-11",14.73,15.25,14.73,14.91,91000.0],["2005-02-14",14.8,15.2,14.74,15.15,59700.0],["2005-02-15",14.86,15.24,14.71,14.87,77300.0],["2005-02-16",14.74,15.09,14.66,14.88,61900.0],["2005-02-17",14.8,15.03,14.8,15.02,82400.0],["2005-02-18",15.14,15.14,14.78,15.0,40100.0],["2005-02-22",14.79,15.13,14.66,14.76,112000.0],["2005-02-23",15.03,15.03,14.28,14.68,24900.0],["2005-02-24",14.61,14.89,14.52,14.81,23500.0],["2005-02-25",14.6,15.11,14.59,15.11,50100.0],["2005-02-28",14.84,15.1,14.84,14.95,46400.0],["2005-03-01",15.15,15.22,14.85,15.01,63600.0],["2005-03-02",14.84,15.25,14.84,15.13,50400.0],["2005-03-03",15.27,15.27,14.83,15.11,31700.0],["2005-03-04",15.3,15.3,14.89,14.96,85200.0],["2005-03-07",14.84,15.05,14.79,14.91,72400.0],["2005-03-08",14.66,15.04,14.61,14.8,167400.0],["2005-03-09",14.69,15.03,14.38,14.51,113600.0],["2005-03-10",14.31,14.52,13.4,14.03,259100.0],["2005-03-11",14.0,14.29,13.83,13.84,98600.0],["2005-03-14",13.71,14.01,13.3,13.35,256100.0],["2005-03-15",13.52,13.65,13.26,13.6,105000.0],["2005-03-16",13.55,13.92,13.55,13.72,82300.0],["2005-03-17",13.8,13.87,13.5,13.55,35600.0],["2005-03-18",13.53,13.75,13.35,13.51,129600.0],["2005-03-21",13.74,13.75,13.32,13.49,41200.0],["2005-03-22",13.53,13.65,13.2,13.31,24700.0],["2005-03-23",13.29,13.45,13.06,13.21,208500.0],["2005-03-24",13.41,13.41,13.07,13.07,39300.0],["2005-03-28",13.12,13.24,12.9,13.0,81900.0],["2005-03-29",13.03,13.27,13.01,13.2,74800.0],["2005-03-30",13.29,13.3,13.04,13.3,163300.0],["2005-03-31",13.11,13.41,13.02,13.23,140300.0],["2005-04-01",13.37,13.66,13.0,13.53,97400.0],["2005-04-04",13.4,13.49,13.06,13.1,98500.0],["2005-04-05",12.97,13.42,12.97,13.39,45400.0],["2005-04-06",13.5,13.5,13.25,13.3,183200.0],["2005-04-07",13.22,13.36,13.21,13.3,95900.0],["2005-04-08",13.34,13.34,13.16,13.16,40900.0],["2005-04-11",13.16,13.16,12.96,12.99,50700.0],["2005-04-12",12.89,13.1,12.89,13.1,63300.0],["2005-04-13",13.0,13.29,12.82,12.91,30400.0],["2005-04-14",12.85,12.94,12.33,12.5,468200.0],["2005-04-15",12.5,12.6,12.35,12.4,89600.0],["2005-04-18",12.4,12.57,12.29,12.53,88700.0],["2005-04-19",12.64,12.64,12.36,12.6,79200.0],["2005-04-20",12.49,12.59,11.79,11.8,287400.0],["2005-04-21",11.86,12.13,11.68,12.12,77300.0],["2005-04-22",11.99,12.22,11.47,11.55,76600.0],["2005-04-25",11.58,11.89,11.56,11.88,68200.0],["2005-04-26",11.93,12.01,11.55,11.59,58700.0],["2005-04-27",11.48,11.77,11.48,11.73,41700.0],["2005-04-28",11.59,11.83,11.5,11.5,45800.0],["2005-04-29",11.69,11.79,11.48,11.79,44000.0],["2005-05-02",11.93,12.08,11.54,12.01,31700.0],["2005-05-03",11.75,12.66,11.75,12.43,48100.0],["2005-05-04",12.42,12.5,12.01,12.03,108400.0],["2005-05-05",12.14,12.59,12.13,12.58,46300.0],["2005-05-06",12.67,12.73,12.13,12.19,59400.0],["2005-05-09",12.11,12.5,12.09,12.5,37500.0],["2005-05-10",12.29,12.55,12.24,12.42,52000.0],["2005-05-11",12.27,12.57,11.58,11.82,40400.0],["2005-05-12",11.87,11.94,11.44,11.55,45500.0],["2005-05-13",11.67,11.78,11.5,11.56,41000.0],["2005-05-16",11.45,11.76,11.45,11.76,35600.0],["2005-05-17",11.77,11.77,11.56,11.75,16700.0],["2005-05-18",11.96,12.6,11.81,12.29,73200.0],["2005-05-19",12.59,12.62,11.74,12.02,83300.0],["2005-05-20",12.05,12.23,11.78,12.1,22800.0],["2005-05-23",12.23,12.3,11.94,12.0,141200.0],["2005-05-24",12.25,12.25,11.61,11.68,31800.0],["2005-05-25",11.65,11.69,11.45,11.48,29900.0],["2005-05-26",11.64,11.78,11.35,11.78,14800.0],["2005-05-27",11.66,11.7,11.41,11.43,49500.0],["2005-05-31",11.54,11.69,11.35,11.41,71400.0],["2005-06-01",11.35,11.95,11.35,11.91,129600.0],["2005-06-02",11.9,12.15,11.88,11.97,55500.0],["2005-06-03",11.94,12.0,11.51,11.67,52300.0],["2005-06-06",11.78,11.8,11.56,11.75,48100.0],["2005-06-07",11.93,12.14,11.66,11.66,31100.0],["2005-06-08",11.57,11.81,11.35,11.35,35700.0],["2005-06-09",11.26,11.5,11.24,11.5,42400.0],["2005-06-10",11.53,11.59,11.43,11.45,29400.0],["2005-06-13",11.55,11.65,11.44,11.64,22400.0],["2005-06-14",11.51,11.89,11.38,11.75,36400.0],["2005-06-15",11.92,11.92,11.5,11.71,1438100.0],["2005-06-16",11.83,11.83,11.35,11.5,80800.0],["2005-06-17",11.59,11.64,11.24,11.26,184300.0],["2005-06-20",11.25,11.34,10.88,11.0,145600.0],["2005-06-21",11.0,11.11,10.88,11.06,80900.0],["2005-06-22",11.21,11.24,11.05,11.13,118700.0],["2005-06-23",11.86,12.28,11.5,11.76,473000.0],["2005-06-24",11.91,12.24,11.48,11.7,372800.0],["2005-06-27",11.54,11.87,11.54,11.71,100700.0],["2005-06-28",11.74,12.32,11.61,12.2,164300.0],["2005-06-29",12.21,12.22,12.0,12.08,64000.0],["2005-06-30",12.11,12.39,12.0,12.0,79500.0],["2005-07-01",12.22,12.35,12.2,12.35,80200.0],["2005-07-05",12.11,12.5,12.11,12.49,118500.0],["2005-07-06",12.5,12.7,12.4,12.4,143500.0],["2005-07-07",12.12,12.57,11.68,12.44,101700.0],["2005-07-08",12.5,12.5,12.4,12.49,121800.0],["2005-07-11",12.45,12.68,12.38,12.6,104400.0],["2005-07-12",12.49,12.65,12.3,12.57,71800.0],["2005-07-13",12.57,12.57,12.31,12.31,72200.0],["2005-07-14",12.5,12.5,12.16,12.27,138300.0],["2005-07-15",12.17,12.45,12.17,12.25,80200.0],["2005-07-18",12.39,12.42,12.1,12.1,63800.0],["2005-07-19",12.25,12.4,12.08,12.38,67500.0],["2005-07-20",12.29,12.76,12.22,12.68,66500.0],["2005-07-21",12.78,12.78,12.43,12.46,21100.0],["2005-07-22",12.57,13.02,12.5,13.02,38700.0],["2005-07-25",13.0,13.07,12.57,12.58,67400.0],["2005-07-26",12.79,13.41,12.6,13.35,66000.0],["2005-07-27",13.42,13.5,13.11,13.21,40400.0],["2005-07-28",13.28,13.41,12.89,13.41,40300.0],["2005-07-29",13.46,13.57,13.36,13.51,45100.0],["2005-08-01",13.63,13.85,13.5,13.69,57300.0],["2005-08-02",13.6,13.79,13.09,13.43,128100.0],["2005-08-03",13.29,13.29,12.92,12.93,21100.0],["2005-08-04",12.89,13.38,12.89,13.26,52100.0],["2005-08-05",13.19,13.39,13.05,13.11,47900.0],["2005-08-08",13.26,13.36,12.83,13.0,19600.0],["2005-08-09",13.16,13.28,13.05,13.15,22600.0],["2005-08-10",13.3,13.31,12.63,12.8,26000.0],["2005-08-11",12.72,13.14,12.68,13.14,57100.0],["2005-08-12",12.99,13.2,12.44,12.95,53600.0],["2005-08-15",12.88,13.05,12.47,12.95,51700.0],["2005-08-16",12.87,13.35,12.68,12.87,52600.0],["2005-08-17",12.84,13.0,12.56,12.99,14300.0],["2005-08-18",12.83,13.0,12.5,12.5,35200.0],["2005-08-19",12.43,12.87,12.43,12.7,108700.0],["2005-08-22",12.83,13.0,12.73,13.0,37900.0],["2005-08-23",13.0,13.17,12.72,13.01,25900.0],["2005-08-24",12.94,13.11,12.74,12.94,28900.0],["2005-08-25",12.94,13.07,12.76,12.95,39700.0],["2005-08-26",12.89,12.89,12.47,12.47,45600.0],["2005-08-29",12.38,12.99,12.38,12.99,40500.0],["2005-08-30",12.89,13.27,12.56,12.95,50500.0],["2005-08-31",12.95,13.34,12.71,13.24,39900.0],["2005-09-01",13.34,13.42,12.95,13.03,84600.0],["2005-09-02",13.06,13.1,12.72,12.89,96000.0],["2005-09-06",12.94,13.0,12.71,12.84,58100.0],["2005-09-07",12.79,12.9,12.33,12.5,129700.0],["2005-09-08",12.6,12.8,12.47,12.67,92700.0],["2005-09-09",12.79,12.89,12.5,12.8,56300.0],["2005-09-12",12.69,13.08,12.69,12.98,19500.0],["2005-09-13",13.03,13.09,12.85,12.99,32900.0],["2005-09-14",13.1,13.1,12.46,12.72,50500.0],["2005-09-15",12.78,13.12,12.58,13.09,34100.0],["2005-09-16",13.22,13.29,12.73,13.2,126900.0],["2005-09-19",13.1,13.22,12.9,12.95,66400.0],["2005-09-20",13.01,13.36,12.96,13.04,74300.0],["2005-09-21",13.07,13.07,12.63,12.72,121400.0],["2005-09-22",12.61,13.14,12.47,12.82,68000.0],["2005-09-23",12.79,13.07,12.55,12.63,51100.0],["2005-09-26",12.78,13.32,12.7,13.24,84100.0],["2005-09-27",13.25,13.33,12.94,13.19,35400.0],["2005-09-28",13.22,13.41,12.63,12.98,77200.0],["2005-09-29",12.88,13.39,12.64,13.3,65500.0],["2005-09-30",13.4,13.5,13.13,13.13,93700.0],["2005-10-03",13.3,13.5,13.21,13.4,46500.0],["2005-10-04",13.5,13.87,13.05,13.1,82900.0],["2005-10-05",13.0,13.03,12.46,12.55,90400.0],["2005-10-06",12.4,12.97,12.31,12.47,52800.0],["2005-10-07",12.61,12.64,12.4,12.48,45900.0],["2005-10-10",12.47,12.47,12.22,12.26,25000.0],["2005-10-11",12.38,12.4,12.16,12.2,68900.0],["2005-10-12",12.19,12.37,11.97,12.27,103600.0],["2005-10-13",12.18,12.72,11.84,12.51,70800.0],["2005-10-14",12.64,12.64,12.5,12.57,118900.0],["2005-10-17",12.52,12.87,12.16,12.49,125700.0],["2005-10-18",12.37,12.64,11.67,11.86,139000.0],["2005-10-19",11.9,12.15,11.68,12.14,156100.0],["2005-10-20",12.09,12.19,11.91,11.98,54200.0],["2005-10-21",11.92,12.17,11.9,12.09,36700.0],["2005-10-24",12.2,12.33,12.07,12.15,75000.0],["2005-10-25",12.12,12.65,11.77,12.09,185800.0],["2005-10-26",12.12,12.34,11.95,11.97,90900.0],["2005-10-27",11.97,12.26,11.9,12.16,69200.0],["2005-10-28",12.19,12.56,12.06,12.56,118100.0],["2005-10-31",12.5,12.75,12.45,12.72,63600.0],["2005-11-01",12.61,13.35,12.1,12.68,93900.0],["2005-11-02",12.77,12.92,12.63,12.8,76100.0],["2005-11-03",12.9,12.9,12.68,12.78,49200.0],["2005-11-04",12.81,13.2,12.7,13.06,183600.0],["2005-11-07",13.03,13.19,12.97,13.01,60200.0],["2005-11-08",12.94,12.94,12.55,12.62,35800.0],["2005-11-09",12.71,12.81,12.41,12.7,48500.0],["2005-11-10",12.76,13.02,12.42,13.0,46400.0],["2005-11-11",12.91,13.01,12.7,12.94,25200.0],["2005-11-14",13.05,13.05,12.48,12.58,35600.0],["2005-11-15",12.7,12.7,12.41,12.52,41300.0],["2005-11-16",12.55,12.68,12.38,12.66,66700.0],["2005-11-17",12.79,13.02,12.7,12.99,35500.0],["2005-11-18",13.05,13.05,12.7,13.0,40500.0],["2005-11-21",12.89,13.0,12.66,12.99,37200.0],["2005-11-22",12.9,12.97,12.68,12.97,35400.0],["2005-11-23",12.9,13.04,12.79,12.89,12600.0],["2005-11-25",12.98,12.98,12.79,12.9,5800.0],["2005-11-28",12.91,12.91,11.65,11.65,133500.0],["2005-11-29",11.65,12.03,11.36,11.9,81600.0],["2005-11-30",11.99,12.54,11.77,12.24,133800.0],["2005-12-01",12.36,12.74,12.27,12.69,100000.0],["2005-12-02",12.62,12.66,12.44,12.56,31800.0],["2005-12-05",12.48,12.62,12.33,12.33,83400.0],["2005-12-06",12.47,12.49,12.01,12.18,172800.0],["2005-12-07",12.08,12.17,11.77,11.96,198200.0],["2005-12-08",12.11,12.89,11.77,12.75,199300.0],["2005-12-09",12.85,12.9,12.6,12.8,112000.0],["2005-12-12",12.89,12.89,12.16,12.89,161400.0],["2005-12-13",12.78,13.0,12.53,12.9,146200.0],["2005-12-14",12.98,13.22,12.8,12.95,96300.0],["2005-12-15",12.86,12.99,12.6,12.8,99000.0],["2005-12-16",12.84,13.11,12.69,13.07,156400.0],["2005-12-19",12.88,12.89,12.45,12.87,111200.0],["2005-12-20",12.79,12.91,12.63,12.69,51600.0],["2005-12-21",12.81,13.16,12.65,13.06,81800.0],["2005-12-22",13.03,13.21,12.89,12.9,79200.0],["2005-12-23",13.01,13.24,12.97,13.23,25300.0],["2005-12-27",13.15,13.24,12.87,12.99,24800.0],["2005-12-28",12.94,12.98,12.62,12.71,47300.0],["2005-12-29",12.57,12.92,12.53,12.75,23500.0],["2005-12-30",12.68,13.0,12.51,12.79,61200.0],["2006-01-03",12.73,12.93,12.31,12.85,46100.0],["2006-01-04",12.88,12.88,12.55,12.55,38000.0],["2006-01-05",12.45,12.95,12.45,12.86,43200.0],["2006-01-06",12.9,12.9,12.44,12.56,34500.0],["2006-01-09",12.65,12.76,12.53,12.69,28600.0],["2006-01-10",12.54,12.75,12.5,12.69,78800.0],["2006-01-11",12.75,12.75,12.07,12.24,100100.0],["2006-01-12",12.19,12.34,12.06,12.1,111600.0],["2006-01-13",12.02,12.36,12.02,12.32,74700.0],["2006-01-17",12.24,12.26,12.0,12.12,239200.0],["2006-01-18",12.0,12.44,12.0,12.3,70900.0],["2006-01-19",12.35,12.63,12.22,12.63,103000.0],["2006-01-20",12.71,12.88,12.41,12.45,83200.0],["2006-01-23",12.51,12.59,12.35,12.55,36000.0],["2006-01-24",12.6,13.05,12.5,13.03,102800.0],["2006-01-25",12.99,13.04,12.84,12.94,144000.0],["2006-01-26",13.07,13.31,12.98,13.21,90800.0],["2006-01-27",13.2,13.48,13.06,13.35,73000.0],["2006-01-30",13.32,13.49,13.13,13.17,109200.0],["2006-01-31",13.32,13.84,12.97,13.36,147100.0],["2006-02-01",13.33,14.02,13.11,13.93,110200.0],["2006-02-02",13.84,14.05,13.37,13.67,131900.0],["2006-02-03",13.59,13.91,13.45,13.62,57500.0],["2006-02-06",13.64,14.14,13.53,14.14,123300.0],["2006-02-07",14.19,14.53,13.65,13.72,51300.0],["2006-02-08",13.78,14.03,13.75,13.91,35600.0],["2006-02-09",13.95,14.07,13.82,13.84,63800.0],["2006-02-10",13.79,13.98,13.72,13.92,37100.0],["2006-02-13",13.81,14.07,13.74,13.92,112500.0],["2006-02-14",13.9,14.25,13.81,14.22,90900.0],["2006-02-15",14.15,14.61,14.13,14.61,107900.0],["2006-02-16",14.61,14.74,14.29,14.5,76000.0],["2006-02-17",14.59,14.6,14.35,14.5,37900.0],["2006-02-21",14.64,14.64,14.39,14.52,84000.0],["2006-02-22",14.5,14.69,14.47,14.66,52700.0],["2006-02-23",14.56,14.94,14.5,14.79,161300.0],["2006-02-24",14.72,14.8,14.53,14.6,89900.0],["2006-02-27",14.59,14.74,14.43,14.48,69000.0],["2006-02-28",14.48,14.54,14.15,14.15,91700.0],["2006-03-01",14.25,14.39,14.2,14.3,132500.0],["2006-03-02",14.2,14.82,14.2,14.79,157700.0],["2006-03-03",14.69,14.78,14.2,14.55,51900.0],["2006-03-06",14.65,14.65,14.45,14.5,263200.0],["2006-03-07",14.43,14.79,14.43,14.6,33600.0],["2006-03-08",14.5,14.51,13.31,13.69,136200.0],["2006-03-09",13.68,13.81,12.75,12.84,182600.0],["2006-03-10",12.84,13.0,12.6,12.95,112900.0],["2006-03-13",13.05,13.3,12.95,13.27,114400.0],["2006-03-14",13.27,14.0,13.1,14.0,180600.0],["2006-03-15",13.97,13.97,13.4,13.51,47400.0],["2006-03-16",13.61,13.83,13.44,13.72,60900.0],["2006-03-17",13.79,14.0,13.45,13.78,249800.0],["2006-03-20",13.75,13.75,13.22,13.35,65800.0],["2006-03-21",13.55,13.71,13.26,13.55,98800.0],["2006-03-22",14.3,14.81,13.5,13.6,181100.0],["2006-03-23",13.56,13.96,13.33,13.91,244900.0],["2006-03-24",13.92,14.09,13.7,14.08,45800.0],["2006-03-27",14.1,14.22,13.79,14.1,69800.0],["2006-03-28",14.11,14.22,13.94,13.99,55700.0],["2006-03-29",14.0,14.06,13.75,14.05,61500.0],["2006-03-30",14.08,14.15,13.86,14.0,117800.0],["2006-03-31",14.02,14.25,13.95,14.21,126200.0],["2006-04-03",14.2,14.2,13.48,14.13,128200.0],["2006-04-04",14.15,14.38,14.06,14.25,109000.0],["2006-04-05",14.25,14.29,14.1,14.29,68900.0],["2006-04-06",14.25,14.26,13.75,14.0,87900.0],["2006-04-07",14.1,14.12,13.69,14.04,167600.0],["2006-04-10",14.0,14.17,13.83,13.99,48100.0],["2006-04-11",13.78,14.1,13.71,14.02,96100.0],["2006-04-12",13.91,14.15,13.91,14.05,53100.0],["2006-04-13",13.99,14.11,13.82,13.99,21700.0],["2006-04-17",13.97,14.15,13.76,14.14,74100.0],["2006-04-18",14.17,14.41,14.05,14.3,116700.0],["2006-04-19",14.31,15.04,14.31,15.04,150400.0],["2006-04-20",15.01,15.22,14.72,14.96,65700.0],["2006-04-21",15.11,15.19,14.75,15.04,89700.0],["2006-04-24",15.13,15.25,15.0,15.0,73500.0],["2006-04-25",15.0,15.2,15.0,15.16,57400.0],["2006-04-26",15.14,15.18,15.0,15.12,60700.0],["2006-04-27",15.01,15.64,14.92,15.45,101400.0],["2006-04-28",15.42,15.76,15.28,15.55,284200.0],["2006-05-01",15.66,15.81,15.5,15.68,207900.0],["2006-05-02",15.75,15.96,15.55,15.84,161600.0],["2006-05-03",15.87,15.87,15.51,15.65,138800.0],["2006-05-04",15.61,16.0,15.55,15.93,58700.0],["2006-05-05",16.03,16.48,15.94,16.09,149300.0],["2006-05-08",16.06,16.23,15.96,16.13,59300.0],["2006-05-09",16.07,16.24,15.95,16.22,71900.0],["2006-05-10",16.21,16.21,15.87,15.94,66800.0],["2006-05-11",15.98,16.34,15.52,15.74,97500.0],["2006-05-12",15.68,15.76,15.24,15.5,85200.0],["2006-05-15",15.35,15.35,14.84,14.86,157500.0],["2006-05-16",14.85,14.91,14.51,14.64,100100.0],["2006-05-17",14.57,14.79,14.23,14.75,272800.0],["2006-05-18",14.85,15.34,14.85,15.08,67200.0],["2006-05-19",14.95,15.78,14.82,15.76,97500.0],["2006-05-22",15.6,16.09,15.44,16.06,138100.0],["2006-05-23",16.15,16.15,15.69,15.73,164900.0],["2006-05-24",15.73,15.96,15.4,15.69,118000.0],["2006-05-25",15.78,16.15,15.4,16.13,78300.0],["2006-05-26",16.15,16.15,15.75,15.81,24900.0],["2006-05-30",15.72,15.87,15.15,15.2,66200.0],["2006-05-31",15.28,15.62,14.95,15.6,136000.0],["2006-06-01",15.51,16.1,15.36,15.92,70000.0],["2006-06-02",16.04,16.4,15.87,16.34,82800.0],["2006-06-05",16.26,16.26,15.18,15.21,109400.0],["2006-06-06",15.23,15.35,15.0,15.17,143100.0],["2006-06-07",15.24,15.71,15.16,15.37,54200.0],["2006-06-08",15.25,15.38,14.77,15.26,69600.0],["2006-06-09",15.29,15.48,15.0,15.14,95300.0],["2006-06-12",15.1,15.1,14.6,14.6,166300.0],["2006-06-13",14.56,14.9,14.34,14.45,62200.0],["2006-06-14",14.41,14.41,13.88,14.16,81800.0],["2006-06-15",14.29,14.96,14.16,14.95,77800.0],["2006-06-16",14.88,15.13,14.62,14.69,266700.0],["2006-06-19",14.71,15.04,14.17,14.71,92400.0],["2006-06-20",14.75,15.43,14.43,14.68,264000.0],["2006-06-21",14.63,14.75,13.97,14.18,175400.0],["2006-06-22",13.34,13.72,13.34,13.7,259000.0],["2006-06-23",13.7,13.7,13.12,13.26,184200.0],["2006-06-26",13.33,13.7,13.15,13.46,233900.0],["2006-06-27",13.46,13.7,13.16,13.2,69100.0],["2006-06-28",13.3,13.45,12.92,13.15,81400.0],["2006-06-29",13.22,13.46,13.14,13.24,130600.0],["2006-06-30",13.38,13.6,13.09,13.09,490400.0],["2006-07-03",13.03,13.12,12.81,13.12,68500.0],["2006-07-05",12.98,13.24,12.62,13.12,164400.0],["2006-07-06",13.12,13.42,12.79,13.0,81800.0],["2006-07-07",12.96,13.05,12.52,12.55,78400.0],["2006-07-10",12.57,12.73,12.38,12.61,135900.0],["2006-07-11",12.5,13.04,12.32,13.01,106100.0],["2006-07-12",12.96,13.06,12.69,12.76,107800.0],["2006-07-13",12.71,12.86,12.31,12.34,80600.0],["2006-07-14",12.31,12.36,12.01,12.18,93100.0],["2006-07-17",12.18,12.36,12.01,12.17,85300.0],["2006-07-18",12.27,12.67,12.0,12.37,98900.0],["2006-07-19",12.41,13.49,12.41,12.53,197800.0],["2006-07-20",12.51,12.59,12.0,12.01,106500.0],["2006-07-21",11.97,12.0,11.52,11.81,193200.0],["2006-07-24",11.94,12.5,11.66,12.22,83500.0],["2006-07-25",12.21,12.5,11.94,12.21,114500.0],["2006-07-26",12.19,12.44,11.35,12.23,252100.0],["2006-07-27",12.32,12.39,11.41,11.43,88700.0],["2006-07-28",11.51,11.89,11.41,11.82,59200.0],["2006-07-31",11.58,11.75,11.44,11.69,50000.0],["2006-08-01",11.57,12.24,11.34,12.02,148800.0],["2006-08-02",12.1,12.22,11.9,12.2,186800.0],["2006-08-03",12.11,12.82,12.02,12.8,95600.0],["2006-08-04",12.96,13.43,12.59,12.89,96600.0],["2006-08-07",12.83,12.84,12.12,12.19,68500.0],["2006-08-08",12.27,12.46,11.83,11.85,121300.0],["2006-08-09",11.95,12.1,11.84,11.91,92600.0],["2006-08-10",11.87,13.1,11.76,13.0,128000.0],["2006-08-11",12.96,13.23,12.69,13.17,88200.0],["2006-08-14",13.28,13.38,12.99,13.27,75400.0],["2006-08-15",13.46,13.88,13.32,13.64,51800.0],["2006-08-16",11.9,12.72,11.25,12.34,280300.0],["2006-08-17",12.25,12.46,11.76,12.0,309400.0],["2006-08-18",12.08,12.08,11.59,11.77,138800.0],["2006-08-21",11.68,12.0,11.68,11.99,66400.0],["2006-08-22",11.94,12.0,11.71,11.73,64700.0],["2006-08-23",11.78,12.08,11.4,11.47,68100.0],["2006-08-24",11.47,11.77,11.35,11.52,69300.0],["2006-08-25",11.45,11.58,11.16,11.38,75600.0],["2006-08-28",11.29,11.79,11.16,11.55,111400.0],["2006-08-29",11.57,11.98,11.54,11.91,104000.0],["2006-08-30",11.95,11.95,11.42,11.58,113900.0],["2006-08-31",11.66,11.99,11.66,11.77,113900.0],["2006-09-01",11.88,12.08,11.57,11.62,65400.0],["2006-09-05",11.68,11.94,11.6,11.84,102100.0],["2006-09-06",11.71,12.0,11.4,11.4,108100.0],["2006-09-07",11.28,11.39,10.81,11.01,205200.0],["2006-09-08",11.08,11.14,10.79,11.05,123900.0],["2006-09-11",10.95,11.12,10.83,11.06,120700.0],["2006-09-12",11.11,11.5,10.88,11.33,81000.0],["2006-09-13",11.37,11.52,11.0,11.45,82300.0],["2006-09-14",11.37,11.52,11.06,11.45,53400.0],["2006-09-15",11.54,11.55,11.14,11.34,182200.0],["2006-09-18",11.26,11.45,11.11,11.25,68600.0],["2006-09-19",11.31,11.4,11.15,11.32,112300.0],["2006-09-20",11.45,11.5,11.23,11.29,81100.0],["2006-09-21",11.35,11.37,11.09,11.19,47000.0],["2006-09-22",11.15,11.18,10.86,10.97,183100.0],["2006-09-25",11.04,11.04,10.77,11.01,114500.0],["2006-09-26",11.0,11.12,10.79,10.93,71300.0],["2006-09-27",10.85,10.99,10.81,10.92,80200.0],["2006-09-28",10.99,11.02,10.73,10.78,149800.0],["2006-09-29",10.73,10.78,10.31,10.34,167600.0],["2006-10-02",10.2,10.67,10.16,10.31,164100.0],["2006-10-03",10.2,10.39,10.01,10.25,130700.0],["2006-10-04",10.26,10.37,10.17,10.28,98000.0],["2006-10-05",10.3,10.3,10.22,10.25,80600.0],["2006-10-06",10.18,10.51,10.18,10.37,149000.0],["2006-10-09",10.33,10.4,10.19,10.25,177200.0],["2006-10-10",10.28,10.3,10.18,10.22,100100.0],["2006-10-11",10.21,10.62,10.21,10.48,184200.0],["2006-10-12",10.44,11.06,10.44,10.91,196600.0],["2006-10-13",10.9,11.52,10.84,11.5,114800.0],["2006-10-16",11.55,11.83,11.42,11.64,143200.0],["2006-10-17",11.55,11.59,11.2,11.39,84200.0],["2006-10-18",11.5,11.63,11.32,11.58,47300.0],["2006-10-19",11.52,11.91,11.46,11.68,66400.0],["2006-10-20",11.76,11.76,11.38,11.59,64400.0],["2006-10-23",11.5,11.66,11.17,11.38,61000.0],["2006-10-24",11.3,11.38,11.04,11.35,47800.0],["2006-10-25",11.38,11.6,11.31,11.6,52600.0],["2006-10-26",11.62,11.66,11.19,11.66,75300.0],["2006-10-27",11.59,11.81,11.22,11.25,41400.0],["2006-10-30",11.01,12.0,11.0,11.97,51500.0],["2006-10-31",11.95,11.95,11.29,11.34,74100.0],["2006-11-01",11.31,11.5,10.88,11.03,136100.0],["2006-11-02",10.9,11.25,10.9,11.09,64900.0],["2006-11-03",11.15,12.14,11.15,11.66,209600.0],["2006-11-06",11.74,11.89,11.53,11.62,40800.0],["2006-11-07",11.6,11.89,11.4,11.41,57600.0],["2006-11-08",11.34,12.03,11.34,11.94,130600.0],["2006-11-09",12.01,12.01,11.46,11.54,67700.0],["2006-11-10",11.54,11.85,11.54,11.72,49500.0],["2006-11-13",11.73,12.29,11.63,12.27,95300.0],["2006-11-14",12.08,12.25,11.62,11.99,85200.0],["2006-11-15",12.02,12.19,11.89,12.18,96500.0],["2006-11-16",12.04,12.23,11.77,11.83,47900.0],["2006-11-17",11.83,11.83,11.44,11.63,38100.0],["2006-11-20",11.65,11.83,11.4,11.65,40300.0],["2006-11-21",11.68,11.68,11.37,11.58,27500.0],["2006-11-22",11.63,11.66,11.0,11.02,80700.0],["2006-11-24",10.99,11.17,10.99,11.0,30800.0],["2006-11-27",11.11,11.22,10.71,10.85,90400.0],["2006-11-28",10.8,11.07,10.75,11.07,55300.0],["2006-11-29",11.17,11.31,11.03,11.28,38900.0],["2006-11-30",11.24,11.31,10.85,10.91,73400.0],["2006-12-01",10.88,11.02,10.3,10.78,112200.0],["2006-12-04",10.76,11.16,10.76,11.0,144200.0],["2006-12-05",11.08,11.39,10.84,10.86,86000.0],["2006-12-06",10.9,11.25,10.67,10.91,179300.0],["2006-12-07",11.7,12.32,11.42,11.74,460900.0],["2006-12-08",11.73,11.95,11.53,11.78,128000.0],["2006-12-11",11.81,12.0,11.75,11.88,58300.0],["2006-12-12",11.92,11.98,11.73,11.84,95300.0],["2006-12-13",11.94,12.18,11.85,12.08,173600.0],["2006-12-14",12.08,12.45,12.06,12.23,196500.0],["2006-12-15",12.23,12.5,11.89,11.89,214700.0],["2006-12-18",11.96,12.13,11.76,11.84,102700.0],["2006-12-19",11.81,11.97,11.53,11.56,186600.0],["2006-12-20",11.6,12.25,11.53,11.98,128500.0],["2006-12-21",12.02,12.22,11.95,12.02,118600.0],["2006-12-22",12.06,12.3,11.99,12.14,156500.0],["2006-12-26",12.1,12.56,12.1,12.54,96600.0],["2006-12-27",12.6,12.76,12.31,12.5,103600.0],["2006-12-28",12.48,12.51,11.96,12.17,173300.0],["2006-12-29",12.14,12.59,12.09,12.23,147300.0],["2007-01-03",12.3,12.7,12.3,12.64,106200.0],["2007-01-04",12.64,12.66,12.34,12.54,111400.0],["2007-01-05",12.55,12.55,12.23,12.31,122200.0],["2007-01-08",12.34,12.48,12.0,12.42,170600.0],["2007-01-09",12.35,12.49,12.13,12.32,144000.0],["2007-01-10",12.2,12.48,12.11,12.41,142000.0],["2007-01-11",12.4,12.66,12.25,12.58,109800.0],["2007-01-12",12.67,12.76,12.53,12.68,152000.0],["2007-01-16",12.76,12.95,12.55,12.61,71900.0],["2007-01-17",12.58,12.81,12.51,12.51,55800.0],["2007-01-18",12.55,12.66,12.19,12.21,77100.0],["2007-01-19",12.14,12.25,12.0,12.2,80900.0],["2007-01-22",12.17,12.21,12.0,12.05,70800.0],["2007-01-23",11.92,12.67,11.92,12.6,115000.0],["2007-01-24",12.35,12.68,12.32,12.39,104900.0],["2007-01-25",12.46,12.46,11.85,11.95,89900.0],["2007-01-26",12.11,12.41,11.95,12.28,76200.0],["2007-01-29",12.2,12.64,12.13,12.54,57600.0],["2007-01-30",12.59,12.59,12.17,12.31,31900.0],["2007-01-31",12.2,12.57,12.17,12.5,65100.0],["2007-02-01",12.62,12.62,12.27,12.49,44500.0],["2007-02-02",12.33,12.52,12.14,12.19,116500.0],["2007-02-05",12.25,12.26,12.13,12.15,40600.0],["2007-02-06",12.12,12.35,12.08,12.18,47600.0],["2007-02-07",12.17,12.33,12.11,12.33,29300.0],["2007-02-08",12.29,12.48,12.17,12.47,50400.0],["2007-02-09",12.44,12.5,11.64,11.71,63200.0],["2007-02-12",11.77,11.78,11.5,11.55,113800.0],["2007-02-13",11.61,11.67,11.34,11.42,102900.0],["2007-02-14",11.47,11.62,11.11,11.13,84200.0],["2007-02-15",11.09,11.41,11.08,11.17,74200.0],["2007-02-16",11.17,11.7,11.06,11.65,55300.0],["2007-02-20",11.6,12.21,11.58,12.07,72500.0],["2007-02-21",12.05,12.37,12.01,12.35,84600.0],["2007-02-22",12.34,12.48,12.13,12.46,87100.0],["2007-02-23",12.43,12.43,12.24,12.36,87600.0],["2007-02-26",12.36,12.43,12.25,12.34,77000.0],["2007-02-27",12.15,12.39,11.8,11.8,94300.0],["2007-02-28",11.95,12.23,11.51,11.81,71100.0],["2007-03-01",11.55,11.85,11.38,11.68,129400.0],["2007-03-02",11.65,11.91,11.32,11.83,119500.0],["2007-03-05",11.67,11.76,11.3,11.37,109500.0],["2007-03-06",11.13,11.7,11.13,11.52,92300.0],["2007-03-07",11.62,11.68,11.2,11.51,133600.0],["2007-03-08",11.14,11.31,9.66,10.15,613000.0],["2007-03-09",10.24,10.25,9.88,10.04,190100.0],["2007-03-12",10.07,10.07,9.74,9.84,150100.0],["2007-03-13",9.83,9.94,9.09,9.19,245400.0],["2007-03-14",9.22,9.22,8.88,9.1,276600.0],["2007-03-15",9.11,9.11,8.92,9.0,82100.0],["2007-03-16",8.99,9.05,8.88,8.97,388200.0],["2007-03-19",9.01,9.14,8.95,9.02,197500.0],["2007-03-20",9.0,9.15,8.86,8.99,174700.0],["2007-03-21",8.97,9.29,8.89,9.29,134900.0],["2007-03-22",9.35,9.55,9.16,9.55,85700.0],["2007-03-23",9.59,9.74,9.51,9.58,105400.0],["2007-03-26",9.64,9.87,9.55,9.67,76700.0],["2007-03-27",9.66,9.78,9.56,9.72,51900.0],["2007-03-28",9.65,9.65,9.34,9.61,142200.0],["2007-03-29",9.66,9.74,9.38,9.7,161100.0],["2007-03-30",9.82,9.85,9.46,9.76,168600.0],["2007-04-02",9.77,9.77,9.38,9.68,126500.0],["2007-04-03",9.68,9.87,9.57,9.63,116000.0],["2007-04-04",9.61,9.72,9.36,9.37,86100.0],["2007-04-05",9.38,9.64,9.08,9.59,75800.0],["2007-04-09",9.62,9.66,9.42,9.59,65900.0],["2007-04-10",9.62,9.73,9.44,9.61,65700.0],["2007-04-11",9.57,9.66,9.29,9.51,97000.0],["2007-04-12",9.37,9.49,9.21,9.49,94600.0],["2007-04-13",9.52,9.65,9.42,9.65,85400.0],["2007-04-16",9.68,9.84,9.59,9.79,34900.0],["2007-04-17",9.77,10.1,9.77,10.04,89900.0],["2007-04-18",9.88,10.04,9.75,9.91,39600.0],["2007-04-19",9.85,9.85,9.4,9.43,63500.0],["2007-04-20",9.6,9.95,9.42,9.55,104900.0],["2007-04-23",9.56,9.75,9.37,9.66,68400.0],["2007-04-24",9.64,9.78,9.39,9.72,96100.0],["2007-04-25",9.8,10.08,9.66,10.01,65300.0],["2007-04-26",9.98,9.98,9.67,9.75,53400.0],["2007-04-27",9.72,9.73,9.41,9.61,124800.0],["2007-04-30",9.78,9.78,9.29,9.3,99400.0],["2007-05-01",9.3,9.5,9.2,9.47,63100.0],["2007-05-02",9.49,9.62,9.42,9.45,71400.0],["2007-05-03",9.47,9.47,9.18,9.23,73100.0],["2007-05-04",9.11,9.37,9.08,9.37,72600.0],["2007-05-07",9.33,9.5,9.25,9.28,47000.0],["2007-05-08",9.19,9.4,9.19,9.38,45100.0],["2007-05-09",9.06,9.8,9.06,9.8,107200.0],["2007-05-10",9.71,9.83,9.25,9.25,62500.0],["2007-05-11",9.21,9.42,9.2,9.42,37000.0],["2007-05-14",9.39,9.43,9.2,9.25,66500.0],["2007-05-15",9.32,9.38,9.02,9.03,83200.0],["2007-05-16",9.04,9.32,8.87,9.31,59000.0],["2007-05-17",9.27,9.73,9.16,9.46,116200.0],["2007-05-18",9.41,9.75,9.31,9.75,132700.0],["2007-05-21",9.74,9.99,9.55,9.97,78200.0],["2007-05-22",9.85,10.81,9.67,10.75,818200.0],["2007-05-23",10.7,10.8,10.53,10.7,323700.0],["2007-05-24",10.7,10.84,10.43,10.44,209200.0],["2007-05-25",10.7,10.82,10.46,10.72,36300.0],["2007-05-29",10.75,10.81,10.7,10.8,75200.0],["2007-05-30",10.7,10.75,10.68,10.73,94300.0],["2007-05-31",10.72,10.79,10.67,10.72,200800.0],["2007-06-01",10.71,10.94,10.7,10.75,75700.0],["2007-06-04",10.69,10.85,10.69,10.81,85900.0],["2007-06-05",10.74,10.74,10.64,10.69,109700.0],["2007-06-06",10.61,10.73,10.58,10.66,77800.0],["2007-06-07",10.63,10.67,10.23,10.29,116300.0],["2007-06-08",10.25,10.41,10.2,10.31,71500.0],["2007-06-11",10.29,10.69,10.29,10.61,48500.0],["2007-06-12",10.54,10.63,9.96,10.01,104400.0],["2007-06-13",10.01,10.66,9.94,10.64,60200.0],["2007-06-14",10.62,10.62,10.34,10.38,58300.0],["2007-06-15",10.63,10.63,10.48,10.55,159700.0],["2007-06-18",10.37,10.85,10.37,10.84,127900.0],["2007-06-19",10.49,10.63,10.32,10.5,181700.0],["2007-06-20",10.51,10.61,10.43,10.46,259200.0],["2007-06-21",10.43,10.52,10.25,10.5,74200.0],["2007-06-22",10.46,10.53,10.25,10.53,697000.0],["2007-06-25",10.52,10.72,10.39,10.51,195600.0],["2007-06-26",10.58,10.66,10.47,10.52,164900.0],["2007-06-27",10.39,10.84,10.39,10.81,111600.0],["2007-06-28",10.83,10.99,10.78,10.82,105100.0],["2007-06-29",10.9,11.0,10.72,10.78,89700.0],["2007-07-02",10.77,10.85,10.49,10.53,117600.0],["2007-07-03",10.53,10.7,10.5,10.61,39600.0],["2007-07-05",10.6,10.65,10.47,10.51,122300.0],["2007-07-06",10.51,10.64,10.46,10.53,97400.0],["2007-07-09",10.55,10.62,10.45,10.59,183900.0],["2007-07-10",10.55,10.68,10.44,10.53,97200.0],["2007-07-11",10.51,10.75,10.45,10.61,372900.0],["2007-07-12",10.7,10.8,10.57,10.75,57200.0],["2007-07-13",10.67,10.8,10.41,10.78,32300.0],["2007-07-16",10.73,10.84,10.55,10.66,55100.0],["2007-07-17",10.76,10.81,10.57,10.65,43400.0],["2007-07-18",10.53,10.59,10.23,10.58,83400.0],["2007-07-19",10.62,10.65,10.23,10.43,147300.0],["2007-07-20",10.41,10.55,10.18,10.46,140700.0],["2007-07-23",10.53,11.64,10.53,11.01,154800.0],["2007-07-24",11.02,11.16,10.79,10.9,146300.0],["2007-07-25",11.0,11.06,10.73,10.99,140900.0],["2007-07-26",10.74,10.93,10.58,10.74,236300.0],["2007-07-27",10.68,10.85,10.49,10.68,244300.0],["2007-07-30",10.64,11.05,10.26,10.9,224000.0],["2007-07-31",11.08,11.28,10.9,11.13,216100.0],["2007-08-01",11.1,11.13,10.87,11.12,196900.0],["2007-08-02",11.19,11.34,11.05,11.22,202600.0],["2007-08-03",11.3,11.69,10.95,11.04,202800.0],["2007-08-06",11.15,11.17,10.23,10.51,343700.0],["2007-08-07",10.41,10.94,10.41,10.65,222000.0],["2007-08-08",10.77,12.45,10.7,11.95,700800.0],["2007-08-09",11.75,12.24,11.53,11.88,337400.0],["2007-08-10",11.57,11.81,11.0,11.43,226200.0],["2007-08-13",11.58,11.82,10.71,10.92,186900.0],["2007-08-14",10.95,11.25,10.54,10.65,129100.0],["2007-08-15",10.56,11.32,10.56,10.77,300600.0],["2007-08-16",10.74,11.42,10.56,11.0,286600.0],["2007-08-17",11.71,11.71,10.75,11.22,239900.0],["2007-08-20",11.29,11.67,10.9,11.25,147100.0],["2007-08-21",11.18,11.6,11.03,11.04,92000.0],["2007-08-22",11.21,11.65,11.12,11.45,158300.0],["2007-08-23",11.53,11.57,10.96,11.0,78300.0],["2007-08-24",10.98,11.35,10.95,11.19,71600.0],["2007-08-27",11.1,11.3,10.98,11.01,180800.0],["2007-08-28",10.92,11.19,10.73,10.85,217800.0],["2007-08-29",10.93,11.18,10.93,11.18,90800.0],["2007-08-30",11.03,11.36,11.0,11.12,47600.0],["2007-08-31",11.38,11.45,11.13,11.17,81300.0],["2007-09-04",11.27,11.8,11.27,11.37,489500.0],["2007-09-05",11.4,11.45,11.12,11.13,160000.0],["2007-09-06",12.49,12.5,11.62,11.66,949600.0],["2007-09-07",11.74,11.99,11.28,11.56,855400.0],["2007-09-10",11.74,11.95,11.27,11.51,665400.0],["2007-09-11",11.63,11.91,11.53,11.86,408200.0],["2007-09-12",11.79,11.8,11.27,11.55,281500.0],["2007-09-13",11.65,11.9,11.45,11.77,685400.0],["2007-09-14",11.65,11.88,11.55,11.81,197600.0],["2007-09-17",11.75,11.91,11.55,11.85,358600.0],["2007-09-18",11.9,12.09,11.75,12.03,268500.0],["2007-09-19",12.09,12.2,11.87,11.98,290000.0],["2007-09-20",11.91,12.45,11.91,12.37,273200.0],["2007-09-21",12.49,13.04,12.39,12.76,419700.0],["2007-09-24",12.73,13.05,12.58,12.66,140200.0],["2007-09-25",12.54,12.86,12.2,12.77,110200.0],["2007-09-26",12.83,13.71,12.6,13.66,285000.0],["2007-09-27",13.75,13.75,13.1,13.24,171500.0],["2007-09-28",13.28,13.4,12.45,12.54,263500.0],["2007-10-01",12.65,13.83,12.1,13.83,457300.0],["2007-10-02",13.97,14.7,13.2,14.37,902300.0],["2007-10-03",14.26,14.79,13.78,14.48,316500.0],["2007-10-04",14.88,14.91,14.35,14.45,390500.0],["2007-10-05",14.62,14.65,14.36,14.49,431900.0],["2007-10-08",14.63,14.89,14.25,14.42,131200.0],["2007-10-09",14.49,14.54,14.25,14.48,202700.0],["2007-10-10",14.49,14.55,14.22,14.28,140200.0],["2007-10-11",14.38,14.55,14.2,14.36,104600.0],["2007-10-12",14.41,14.41,14.17,14.24,70700.0],["2007-10-15",14.21,14.4,14.0,14.15,169000.0],["2007-10-16",14.17,14.56,14.15,14.43,174000.0],["2007-10-17",14.54,14.6,14.35,14.52,123600.0],["2007-10-18",14.53,14.69,14.2,14.3,221800.0],["2007-10-19",14.3,14.5,13.8,13.83,216400.0],["2007-10-22",13.7,14.52,13.7,14.44,164600.0],["2007-10-23",14.5,15.03,14.37,14.78,511000.0],["2007-10-24",14.85,14.86,14.41,14.73,197500.0],["2007-10-25",14.75,14.8,14.57,14.75,169700.0],["2007-10-26",14.89,14.92,14.55,14.64,93000.0],["2007-10-29",14.73,14.87,14.6,14.78,97300.0],["2007-10-30",14.75,14.84,14.39,14.79,231800.0],["2007-10-31",14.88,14.88,14.31,14.73,167200.0],["2007-11-01",14.6,14.6,13.77,13.97,256600.0],["2007-11-02",14.16,14.55,13.8,14.49,112700.0],["2007-11-05",15.1,15.91,14.83,15.62,591200.0],["2007-11-06",15.71,15.71,15.36,15.63,328600.0],["2007-11-07",15.47,15.6,15.21,15.21,255300.0],["2007-11-08",15.33,15.88,15.0,15.42,139800.0],["2007-11-09",15.58,15.59,14.43,14.64,164300.0],["2007-11-12",14.69,15.21,14.49,14.81,199500.0],["2007-11-13",14.98,15.54,14.72,15.48,126900.0],["2007-11-14",15.4,15.84,15.31,15.72,255900.0],["2007-11-15",15.58,15.75,15.25,15.51,245100.0],["2007-11-16",15.55,15.67,15.26,15.39,142000.0],["2007-11-19",15.22,15.63,14.92,15.08,248100.0],["2007-11-20",15.05,15.97,15.05,15.74,275500.0],["2007-11-21",15.62,15.75,15.37,15.49,158300.0],["2007-11-23",15.64,16.2,15.64,15.9,60200.0],["2007-11-26",15.9,15.94,15.07,15.07,154700.0],["2007-11-27",15.09,15.73,15.09,15.69,114800.0],["2007-11-28",15.89,16.03,15.3,15.71,221100.0],["2007-11-29",15.61,16.09,15.5,15.65,140900.0],["2007-11-30",15.84,15.95,14.89,14.97,293100.0],["2007-12-03",15.21,15.21,14.92,14.97,203200.0],["2007-12-04",14.8,15.08,14.78,14.93,184100.0],["2007-12-05",15.2,15.57,14.73,15.12,187900.0],["2007-12-06",15.5,15.53,14.99,15.25,252000.0],["2007-12-07",15.32,15.33,14.6,14.89,321600.0],["2007-12-10",14.89,14.99,13.54,13.61,317600.0],["2007-12-11",13.69,13.86,13.0,13.15,376400.0],["2007-12-12",13.54,14.19,13.33,14.11,336600.0],["2007-12-13",13.89,14.06,13.51,13.78,257400.0],["2007-12-14",13.66,13.81,13.33,13.44,222500.0],["2007-12-17",13.33,13.39,12.58,12.69,237500.0],["2007-12-18",12.78,13.35,12.61,13.33,218700.0],["2007-12-19",13.33,13.38,12.74,12.75,158400.0],["2007-12-20",12.91,13.52,12.9,13.5,164300.0],["2007-12-21",13.68,14.03,13.52,13.89,336800.0],["2007-12-24",13.95,13.95,12.92,13.62,60200.0],["2007-12-26",13.61,13.78,13.03,13.66,96600.0],["2007-12-27",13.68,13.83,13.0,13.27,128700.0],["2007-12-28",13.36,13.8,12.94,13.1,94100.0],["2007-12-31",12.99,13.16,12.85,13.04,193100.0],["2008-01-02",12.99,13.03,12.39,12.51,401200.0],["2008-01-03",12.56,13.17,12.56,12.92,326000.0],["2008-01-04",12.76,12.98,12.11,12.15,364200.0],["2008-01-07",12.24,12.87,12.0,12.4,316800.0],["2008-01-08",12.41,12.82,12.06,12.09,244300.0],["2008-01-09",12.06,12.99,12.01,12.96,333400.0],["2008-01-10",12.84,13.25,12.21,12.59,285000.0],["2008-01-11",12.52,13.09,12.1,12.5,239400.0],["2008-01-14",12.66,12.78,12.11,12.48,274400.0],["2008-01-15",12.28,12.54,12.15,12.19,274400.0],["2008-01-16",12.18,12.73,12.1,12.57,145100.0],["2008-01-17",12.64,12.7,12.0,12.0,275000.0],["2008-01-18",11.97,12.4,11.39,11.49,327700.0],["2008-01-22",11.15,11.64,10.7,11.51,323700.0],["2008-01-23",11.22,12.0,11.0,11.71,284700.0],["2008-01-24",11.76,12.0,11.6,11.63,189300.0],["2008-01-25",11.77,12.0,11.53,11.63,129700.0],["2008-01-28",11.63,12.3,11.3,12.16,175500.0],["2008-01-29",12.21,12.41,11.62,11.73,246300.0],["2008-01-30",11.62,12.39,11.62,11.83,165200.0],["2008-01-31",11.61,12.28,11.47,12.13,148300.0],["2008-02-01",12.15,12.5,11.94,12.31,222200.0],["2008-02-04",12.3,12.44,12.15,12.2,178100.0],["2008-02-05",11.93,12.03,11.45,11.61,176000.0],["2008-02-06",11.73,11.91,11.37,11.4,142700.0],["2008-02-07",11.39,11.56,10.71,11.41,294600.0],["2008-02-08",11.6,11.86,11.0,11.04,170800.0],["2008-02-11",11.1,11.1,10.65,10.85,264300.0],["2008-02-12",10.88,11.0,10.64,10.8,217400.0],["2008-02-13",10.9,10.96,10.72,10.83,253400.0],["2008-02-14",10.83,10.89,10.07,10.28,792200.0],["2008-02-15",10.24,10.42,10.07,10.23,129900.0],["2008-02-19",10.39,10.59,10.33,10.46,126600.0],["2008-02-20",10.41,10.66,10.28,10.61,125300.0],["2008-02-21",10.71,10.76,10.06,10.08,101300.0],["2008-02-22",10.08,10.13,9.75,9.95,106800.0],["2008-02-25",9.97,10.36,9.87,10.34,175400.0],["2008-02-26",10.29,10.5,10.08,10.4,195500.0],["2008-02-27",10.27,10.77,10.27,10.51,206500.0],["2008-02-28",10.4,10.7,10.13,10.46,163800.0],["2008-02-29",10.31,10.7,9.82,9.89,176000.0],["2008-03-03",9.92,10.17,9.8,10.09,259000.0],["2008-03-04",9.96,10.24,9.64,9.73,320000.0],["2008-03-05",9.86,10.11,9.67,10.05,482700.0],["2008-03-06",9.8,11.35,9.8,10.82,508800.0],["2008-03-07",10.55,10.92,10.4,10.67,279800.0],["2008-03-10",10.73,11.06,10.35,10.37,279700.0],["2008-03-11",10.69,11.11,10.4,10.6,227300.0],["2008-03-12",10.61,10.77,10.11,10.25,237200.0],["2008-03-13",10.13,10.7,10.08,10.63,216800.0],["2008-03-14",10.74,10.76,10.29,10.54,132200.0],["2008-03-17",10.18,10.93,10.13,10.52,107900.0],["2008-03-18",10.81,11.0,10.55,10.95,161700.0],["2008-03-19",11.0,11.04,10.83,10.93,212300.0],["2008-03-20",11.07,11.66,10.8,11.33,400300.0],["2008-03-24",11.4,11.75,11.28,11.59,176400.0],["2008-03-25",11.57,12.06,11.56,11.99,161700.0],["2008-03-26",11.81,12.08,11.56,11.99,178400.0],["2008-03-27",12.04,12.08,11.77,12.04,262700.0],["2008-03-28",12.01,12.03,11.43,11.43,110400.0],["2008-03-31",11.4,11.45,10.9,10.93,155200.0],["2008-04-01",10.84,11.27,10.64,11.15,207000.0],["2008-04-02",11.12,11.21,10.57,10.78,168800.0],["2008-04-03",10.66,10.93,10.55,10.74,156000.0],["2008-04-04",10.79,11.22,10.66,11.0,139700.0],["2008-04-07",11.06,11.53,11.01,11.47,121100.0],["2008-04-08",11.33,11.45,11.06,11.22,130100.0],["2008-04-09",11.27,11.4,10.86,11.0,178900.0],["2008-04-10",11.0,11.39,10.97,11.2,118900.0],["2008-04-11",11.05,11.16,10.96,11.01,118400.0],["2008-04-14",10.99,11.36,10.86,11.02,141000.0],["2008-04-15",11.07,11.44,10.85,10.88,142800.0],["2008-04-16",10.97,10.97,10.73,10.78,209300.0],["2008-04-17",10.72,11.14,10.72,10.99,197900.0],["2008-04-18",11.17,11.35,10.72,10.76,129000.0],["2008-04-21",10.69,10.77,10.47,10.6,125300.0],["2008-04-22",10.53,10.53,10.08,10.24,190200.0],["2008-04-23",10.29,10.29,10.06,10.21,166800.0],["2008-04-24",10.24,10.79,10.04,10.73,244700.0],["2008-04-25",10.75,10.94,10.52,10.66,78700.0],["2008-04-28",10.7,10.96,10.61,10.65,82600.0],["2008-04-29",10.53,10.77,10.48,10.7,116400.0],["2008-04-30",10.74,11.0,10.6,10.66,118500.0],["2008-05-01",10.67,10.83,10.44,10.5,155400.0],["2008-05-02",10.61,10.65,10.35,10.43,108200.0],["2008-05-05",10.44,10.55,10.23,10.33,157800.0],["2008-05-06",10.25,10.51,10.2,10.48,131300.0],["2008-05-07",10.47,10.56,10.12,10.12,84200.0],["2008-05-08",10.0,10.39,10.0,10.37,118300.0],["2008-05-09",10.44,10.53,10.27,10.52,81200.0],["2008-05-12",10.55,11.0,10.54,10.93,119800.0],["2008-05-13",10.98,11.22,10.87,11.19,62900.0],["2008-05-14",11.18,11.71,11.12,11.22,151000.0],["2008-05-15",11.2,11.49,10.99,11.0,106300.0],["2008-05-16",11.0,11.05,10.48,10.61,134700.0],["2008-05-19",10.58,10.83,10.47,10.51,103700.0],["2008-05-20",10.46,10.81,10.46,10.69,96300.0],["2008-05-21",10.72,11.09,10.62,10.67,86300.0],["2008-05-22",10.72,11.04,10.69,10.98,86400.0],["2008-05-23",10.95,10.95,10.63,10.7,65600.0],["2008-05-27",10.67,10.99,10.67,10.89,88200.0],["2008-05-28",10.89,10.96,10.61,10.89,143600.0],["2008-05-29",10.88,11.55,10.88,11.33,107000.0],["2008-05-30",11.36,11.43,11.12,11.16,136900.0],["2008-06-02",11.13,11.17,10.68,10.91,164200.0],["2008-06-03",10.96,11.1,10.51,10.7,90200.0],["2008-06-04",10.65,11.11,10.63,11.02,103800.0],["2008-06-05",11.01,12.24,11.01,12.13,136100.0],["2008-06-06",12.06,12.23,11.63,11.7,69500.0],["2008-06-09",11.75,11.87,11.28,11.62,98200.0],["2008-06-10",11.51,11.93,11.51,11.68,51900.0],["2008-06-11",11.63,11.74,11.25,11.27,107500.0],["2008-06-12",11.45,12.73,11.45,12.54,171600.0],["2008-06-13",12.65,12.87,12.03,12.34,214800.0],["2008-06-16",12.37,12.7,12.14,12.62,159000.0],["2008-06-17",12.61,12.61,12.28,12.51,153400.0],["2008-06-18",12.54,12.6,11.87,12.09,152500.0],["2008-06-19",13.61,14.29,13.35,13.51,582200.0],["2008-06-20",13.4,13.48,12.45,13.43,502800.0],["2008-06-23",13.44,13.45,12.78,12.8,232200.0],["2008-06-24",12.75,13.2,12.75,12.97,184100.0],["2008-06-25",12.98,13.21,12.86,13.0,168300.0],["2008-06-26",12.99,13.35,12.87,13.05,221200.0],["2008-06-27",13.0,13.03,12.63,12.65,454400.0],["2008-06-30",12.52,12.54,11.71,12.19,393500.0],["2008-07-01",12.04,12.37,11.81,12.03,141200.0],["2008-07-02",12.0,12.0,11.68,11.81,221300.0],["2008-07-03",11.86,11.86,11.52,11.7,109800.0],["2008-07-07",11.79,11.98,11.21,11.42,182400.0],["2008-07-08",11.46,11.77,11.2,11.77,244700.0],["2008-07-09",11.8,12.02,11.4,11.51,117200.0],["2008-07-10",11.46,12.3,11.46,12.26,95900.0],["2008-07-11",12.18,12.67,11.85,12.43,109700.0],["2008-07-14",12.61,12.86,12.46,12.8,101300.0],["2008-07-15",12.66,13.05,12.45,12.64,141200.0],["2008-07-16",12.67,12.99,12.12,12.4,145400.0],["2008-07-17",12.5,12.62,12.09,12.61,92100.0],["2008-07-18",12.6,12.88,11.91,12.78,104800.0],["2008-07-21",12.21,12.8,12.21,12.6,108000.0],["2008-07-22",12.51,13.63,12.51,13.34,417500.0],["2008-07-23",13.29,13.92,13.19,13.7,251100.0],["2008-07-24",13.79,13.89,12.99,13.04,97000.0],["2008-07-25",13.11,13.5,12.79,13.25,131900.0],["2008-07-28",13.25,13.52,12.02,12.14,175300.0],["2008-07-29",12.11,13.06,12.11,12.91,110900.0],["2008-07-30",13.0,13.08,12.66,12.73,85700.0],["2008-07-31",12.63,13.04,12.63,12.92,86600.0],["2008-08-01",12.97,13.68,12.79,13.6,233800.0],["2008-08-04",13.6,13.6,12.48,12.6,110000.0],["2008-08-05",12.76,13.09,12.76,13.0,101600.0],["2008-08-06",12.94,13.51,12.57,13.37,162900.0],["2008-08-07",13.27,13.41,12.85,13.15,102100.0],["2008-08-08",13.19,13.75,13.12,13.42,221100.0],["2008-08-11",13.42,14.0,13.1,13.42,169000.0],["2008-08-12",13.35,13.35,12.56,12.79,172900.0],["2008-08-13",12.75,12.99,12.23,12.36,131500.0],["2008-08-14",12.25,12.82,12.1,12.64,45500.0],["2008-08-15",12.77,12.82,12.28,12.59,110800.0],["2008-08-18",12.58,12.58,12.16,12.41,79800.0],["2008-08-19",12.29,12.73,12.28,12.54,87800.0],["2008-08-20",12.57,13.4,12.57,12.96,108300.0],["2008-08-21",13.46,13.46,12.85,12.93,91500.0],["2008-08-22",13.01,13.45,12.71,13.27,90400.0],["2008-08-25",13.24,13.24,12.27,12.42,75000.0],["2008-08-26",12.4,12.9,12.4,12.84,66300.0],["2008-08-27",12.87,13.22,12.5,13.07,51200.0],["2008-08-28",13.07,13.47,12.93,13.15,109900.0],["2008-08-29",13.12,13.46,12.96,13.31,74500.0],["2008-09-02",13.48,14.18,13.14,13.28,103800.0],["2008-09-03",13.28,13.52,12.94,13.11,109700.0],["2008-09-04",13.11,13.5,12.51,12.58,128900.0],["2008-09-05",12.52,13.25,12.51,13.09,195300.0],["2008-09-08",13.43,14.34,13.19,14.22,209900.0],["2008-09-09",14.22,14.49,13.32,13.35,243800.0],["2008-09-10",13.64,14.05,13.62,13.75,160000.0],["2008-09-11",13.61,13.86,13.42,13.72,114400.0],["2008-09-12",13.6,14.12,13.26,13.28,219500.0],["2008-09-15",13.36,13.92,13.14,13.45,104000.0],["2008-09-16",13.16,13.42,12.26,13.42,163400.0],["2008-09-17",13.26,13.26,12.4,12.46,192100.0],["2008-09-18",12.82,13.62,9.98,11.63,434600.0],["2008-09-19",12.58,13.66,12.02,13.4,452900.0],["2008-09-22",13.4,14.0,13.0,13.12,157100.0],["2008-09-23",13.22,13.89,13.12,13.29,168900.0],["2008-09-24",13.34,13.66,12.82,12.96,92400.0],["2008-09-25",13.06,13.77,13.06,13.45,121300.0],["2008-09-26",13.22,13.47,12.67,13.35,96900.0],["2008-09-29",13.16,13.38,11.5,12.09,178900.0],["2008-09-30",12.12,12.62,11.69,11.74,229200.0],["2008-10-01",11.25,12.59,11.09,11.45,189500.0],["2008-10-02",11.28,11.32,10.5,10.5,157900.0],["2008-10-03",10.52,11.24,9.62,10.05,420700.0],["2008-10-06",9.85,10.03,9.05,9.71,167900.0],["2008-10-07",9.05,10.51,8.81,8.82,137600.0],["2008-10-08",8.75,9.2,8.56,8.7,189600.0],["2008-10-09",8.55,9.03,7.86,7.95,249600.0],["2008-10-10",7.81,7.97,6.91,7.86,392500.0],["2008-10-13",8.25,9.26,7.93,9.15,222400.0],["2008-10-14",9.4,9.43,8.74,9.16,130500.0],["2008-10-15",9.0,9.07,7.98,8.09,176900.0],["2008-10-16",8.48,9.79,8.02,8.3,402200.0],["2008-10-17",8.05,9.2,7.83,8.23,273100.0],["2008-10-20",8.27,8.29,7.85,7.96,156200.0],["2008-10-21",7.86,8.44,7.86,7.98,148100.0],["2008-10-22",7.69,7.94,7.01,7.03,91900.0],["2008-10-23",7.07,7.44,6.43,6.69,247400.0],["2008-10-24",6.25,6.25,5.41,5.42,226200.0],["2008-10-27",5.31,5.34,4.42,4.59,314500.0],["2008-10-28",4.76,4.76,3.94,4.25,452600.0],["2008-10-29",4.35,4.49,3.91,4.27,563600.0],["2008-10-30",4.45,5.02,4.4,5.0,366600.0],["2008-10-31",5.0,5.44,4.86,5.04,472200.0],["2008-11-03",5.15,5.51,4.99,5.47,328400.0],["2008-11-04",5.64,6.61,5.47,6.33,353200.0],["2008-11-05",6.32,6.45,5.99,6.16,194400.0],["2008-11-06",6.13,6.32,5.81,5.92,143200.0],["2008-11-07",5.98,6.17,5.8,6.1,56900.0],["2008-11-10",6.26,6.32,6.02,6.03,132200.0],["2008-11-11",5.96,5.96,5.59,5.6,147400.0],["2008-11-12",5.52,5.53,4.76,4.78,145400.0],["2008-11-13",4.8,6.37,4.57,6.12,378200.0],["2008-11-14",6.0,6.05,4.84,4.93,324800.0],["2008-11-17",4.9,4.9,4.41,4.51,219500.0],["2008-11-18",4.51,4.85,4.4,4.74,248200.0],["2008-11-19",4.74,4.75,4.43,4.54,187300.0],["2008-11-20",4.49,4.51,4.03,4.05,147400.0],["2008-11-21",4.11,4.19,3.75,4.15,256900.0],["2008-11-24",4.21,4.69,3.77,4.53,247600.0],["2008-11-25",4.59,4.59,4.16,4.31,194300.0],["2008-11-26",4.2,4.93,4.18,4.93,210100.0],["2008-11-28",4.85,5.02,4.3,5.01,61600.0],["2008-12-01",4.87,5.03,3.7,3.74,212600.0],["2008-12-02",3.82,4.5,3.79,4.46,201700.0],["2008-12-03",4.35,4.79,4.09,4.57,155500.0],["2008-12-04",4.46,4.75,3.91,4.19,167100.0],["2008-12-05",4.04,4.4,3.91,4.37,299400.0],["2008-12-08",4.5,4.97,4.0,4.15,210100.0],["2008-12-09",4.1,4.1,3.82,3.89,297800.0],["2008-12-10",3.92,4.09,3.79,4.0,163100.0],["2008-12-11",3.89,4.0,3.7,3.7,182600.0],["2008-12-12",3.64,3.76,3.26,3.49,262900.0],["2008-12-15",3.52,3.54,2.91,2.97,258900.0],["2008-12-16",2.9,3.24,2.9,3.02,227200.0],["2008-12-17",3.03,3.06,2.79,2.87,235600.0],["2008-12-18",2.9,3.01,2.67,2.71,169300.0],["2008-12-19",2.65,2.8,2.19,2.4,736400.0],["2008-12-22",2.45,2.74,2.16,2.34,290700.0],["2008-12-23",2.43,2.43,2.12,2.33,280000.0],["2008-12-24",2.33,2.38,2.19,2.31,120400.0],["2008-12-26",2.3,2.33,2.17,2.31,147600.0],["2008-12-29",2.3,2.39,1.87,2.08,601800.0],["2008-12-30",2.09,3.21,2.09,3.19,618200.0],["2008-12-31",3.2,4.25,3.2,4.08,840800.0],["2009-01-02",4.09,4.37,3.5,3.82,543500.0],["2009-01-05",3.79,4.1,3.5,4.05,307900.0],["2009-01-06",4.07,4.27,4.0,4.12,322700.0],["2009-01-07",4.05,4.17,3.75,4.09,176300.0],["2009-01-08",4.09,4.43,3.85,4.41,232000.0],["2009-01-09",4.42,4.5,4.25,4.28,185600.0],["2009-01-12",4.25,4.75,4.21,4.54,195100.0],["2009-01-13",4.53,4.63,4.11,4.12,298300.0],["2009-01-14",4.05,4.05,3.22,3.24,206200.0],["2009-01-15",3.15,3.15,2.62,2.8,468500.0],["2009-01-16",2.84,2.88,2.61,2.79,175100.0],["2009-01-20",2.8,2.83,2.58,2.61,209700.0],["2009-01-21",2.67,2.98,2.6,2.93,178100.0],["2009-01-22",3.0,3.06,2.6,2.74,120500.0],["2009-01-23",2.57,2.96,2.57,2.6,124600.0],["2009-01-26",2.67,3.0,2.67,2.83,172100.0],["2009-01-27",2.85,3.98,2.85,3.48,306700.0],["2009-01-28",3.57,3.94,3.06,3.31,211300.0],["2009-01-29",3.24,3.44,2.89,3.01,243600.0],["2009-01-30",3.06,3.17,2.74,2.76,112100.0],["2009-02-02",2.71,2.94,2.5,2.68,175500.0],["2009-02-03",2.78,2.89,2.58,2.72,151200.0],["2009-02-04",2.74,2.76,2.51,2.61,142000.0],["2009-02-05",2.58,2.65,2.37,2.51,198500.0],["2009-02-06",2.57,2.81,2.49,2.8,124200.0],["2009-02-09",2.79,2.94,2.5,2.53,151500.0],["2009-02-10",2.53,3.15,2.43,2.43,266600.0],["2009-02-11",2.45,2.57,2.43,2.5,128600.0],["2009-02-12",2.47,2.47,2.27,2.39,159300.0],["2009-02-13",2.38,2.53,2.26,2.5,324600.0],["2009-02-17",2.42,2.43,2.1,2.1,147600.0],["2009-02-18",2.18,2.39,2.18,2.28,194500.0],["2009-02-19",2.31,2.41,2.17,2.28,169500.0],["2009-02-20",2.24,2.24,2.0,2.13,145100.0],["2009-02-23",2.16,2.24,2.0,2.07,88400.0],["2009-02-24",2.11,2.2,2.0,2.19,110600.0],["2009-02-25",2.17,2.55,2.05,2.49,125900.0],["2009-02-26",2.47,2.54,2.1,2.1,175800.0],["2009-02-27",2.06,2.17,2.01,2.1,160700.0],["2009-03-02",2.03,2.31,2.0,2.0,120400.0],["2009-03-03",2.07,2.1,1.75,1.79,256400.0],["2009-03-04",1.85,1.89,1.67,1.74,217800.0],["2009-03-05",1.68,1.68,1.27,1.3,370400.0],["2009-03-06",1.24,1.24,0.77,0.84,656900.0],["2009-03-09",0.86,0.88,0.59,0.6,460200.0],["2009-03-10",0.61,0.81,0.6,0.68,862500.0],["2009-03-11",0.89,0.89,0.65,0.67,509700.0],["2009-03-12",0.67,0.67,0.55,0.55,2221200.0],["2009-03-13",0.59,0.67,0.53,0.6,1302600.0],["2009-03-16",0.61,0.89,0.6,0.86,694500.0],["2009-03-17",0.87,1.34,0.85,1.3,721800.0],["2009-03-18",1.33,1.33,1.13,1.27,417200.0],["2009-03-19",1.3,1.3,1.15,1.23,260300.0],["2009-03-20",1.25,1.46,1.22,1.45,425800.0],["2009-03-23",1.57,1.8,1.5,1.54,379400.0],["2009-03-24",1.54,1.55,1.4,1.41,172800.0],["2009-03-25",1.42,1.5,1.35,1.44,83900.0],["2009-03-26",1.5,1.62,1.5,1.62,263500.0],["2009-03-27",1.6,1.79,1.6,1.75,172500.0],["2009-03-30",1.71,1.71,1.48,1.53,179700.0],["2009-03-31",1.58,1.74,1.5,1.71,142600.0],["2009-04-01",1.66,1.85,1.57,1.85,162700.0],["2009-04-02",1.9,2.09,1.59,1.67,376100.0],["2009-04-03",1.63,1.93,1.63,1.86,138200.0],["2009-04-06",1.82,1.85,1.73,1.74,130500.0],["2009-04-07",1.73,1.75,1.43,1.54,223300.0],["2009-04-08",1.56,1.76,1.56,1.71,97100.0],["2009-04-09",1.77,1.95,1.63,1.8,222300.0],["2009-04-13",1.77,1.9,1.77,1.79,123100.0],["2009-04-14",1.75,1.79,1.61,1.68,185600.0],["2009-04-15",1.66,1.74,1.62,1.7,149200.0],["2009-04-16",1.73,1.81,1.68,1.75,89000.0],["2009-04-17",1.76,1.8,1.73,1.74,72100.0],["2009-04-20",1.72,1.73,1.55,1.55,107200.0],["2009-04-21",1.51,1.69,1.48,1.69,110400.0],["2009-04-22",1.66,1.71,1.62,1.65,73800.0],["2009-04-23",1.7,1.75,1.56,1.59,96000.0],["2009-04-24",1.61,1.74,1.54,1.7,119900.0],["2009-04-27",1.63,1.75,1.61,1.72,140500.0],["2009-04-28",1.65,1.75,1.64,1.73,70800.0],["2009-04-29",1.76,1.99,1.75,1.99,122800.0],["2009-04-30",2.0,2.2,1.99,2.06,175800.0],["2009-05-01",1.95,2.25,1.95,2.15,180900.0],["2009-05-04",2.22,2.62,2.22,2.6,290000.0],["2009-05-05",2.55,2.65,2.51,2.6,222600.0],["2009-05-06",2.6,2.71,2.52,2.71,225400.0],["2009-05-07",2.78,2.91,2.7,2.76,228500.0],["2009-05-08",2.84,3.67,2.64,3.2,389700.0],["2009-05-11",3.18,3.26,2.81,2.96,323100.0],["2009-05-12",3.02,3.35,2.31,2.52,380500.0],["2009-05-13",2.47,2.55,2.0,2.14,294000.0],["2009-05-14",2.14,2.46,2.14,2.31,151400.0],["2009-05-15",2.3,2.36,2.07,2.11,187900.0],["2009-05-18",2.16,2.38,1.96,2.3,318600.0],["2009-05-19",2.48,2.6,2.33,2.35,136900.0],["2009-05-20",2.11,2.59,2.11,2.21,165800.0],["2009-05-21",2.17,2.52,2.17,2.51,168000.0],["2009-05-22",2.54,2.6,2.38,2.5,182200.0],["2009-05-26",2.47,2.7,2.31,2.64,147900.0],["2009-05-27",2.52,2.59,2.35,2.49,151100.0],["2009-05-28",2.51,2.6,2.49,2.56,176300.0],["2009-05-29",2.6,2.61,2.45,2.5,140700.0],["2009-06-01",2.58,2.7,2.57,2.62,100600.0],["2009-06-02",2.61,2.72,2.41,2.68,247900.0],["2009-06-03",2.64,2.79,2.56,2.77,123200.0],["2009-06-04",2.8,2.99,2.78,2.98,135500.0],["2009-06-05",3.01,3.11,2.86,3.05,101300.0],["2009-06-08",2.98,3.04,2.86,3.0,191900.0],["2009-06-09",2.99,3.02,2.75,2.99,170600.0],["2009-06-10",3.02,3.02,2.75,2.76,188900.0],["2009-06-11",2.75,2.97,2.52,2.6,186900.0],["2009-06-12",2.63,2.89,2.5,2.84,218300.0],["2009-06-15",2.88,2.89,2.67,2.79,142600.0],["2009-06-16",2.58,2.91,2.35,2.36,468700.0],["2009-06-17",2.43,2.43,2.3,2.35,143500.0],["2009-06-18",2.36,2.4,2.25,2.25,175600.0],["2009-06-19",2.31,2.44,2.14,2.33,210100.0],["2009-06-22",2.31,2.34,2.22,2.23,153000.0],["2009-06-23",2.25,2.31,2.15,2.26,117800.0],["2009-06-24",2.3,2.52,2.22,2.26,69300.0],["2009-06-25",2.25,2.35,2.25,2.29,106300.0],["2009-06-26",2.26,2.47,2.12,2.13,4001000.0],["2009-06-29",2.14,2.27,1.82,1.82,425800.0],["2009-06-30",1.82,2.15,1.82,1.99,252500.0],["2009-07-01",2.0,2.19,2.0,2.15,289100.0],["2009-07-02",2.07,2.18,2.04,2.04,158500.0],["2009-07-06",2.05,2.06,1.87,1.88,174800.0],["2009-07-07",1.96,2.0,1.9,1.95,151200.0],["2009-07-08",1.95,1.97,1.93,1.95,142000.0],["2009-07-09",1.95,2.07,1.95,2.05,100300.0],["2009-07-10",2.02,2.06,1.96,2.0,59900.0],["2009-07-13",1.99,2.01,1.89,1.98,86600.0],["2009-07-14",1.98,2.02,1.95,2.0,31200.0],["2009-07-15",2.03,2.05,1.93,2.04,96600.0],["2009-07-16",2.0,2.07,2.0,2.03,44700.0],["2009-07-17",2.03,2.15,2.03,2.14,84800.0],["2009-07-20",2.2,2.49,2.13,2.14,177500.0],["2009-07-21",2.18,2.22,2.1,2.21,235100.0],["2009-07-22",2.21,2.33,2.18,2.3,163600.0],["2009-07-23",2.31,2.51,2.26,2.47,177700.0],["2009-07-24",2.48,2.55,2.39,2.5,167900.0],["2009-07-27",2.54,2.55,2.44,2.49,66200.0],["2009-07-28",2.5,2.52,2.4,2.5,75900.0],["2009-07-29",2.5,2.55,2.3,2.51,72700.0],["2009-07-30",2.53,2.65,2.44,2.47,92300.0],["2009-07-31",2.5,2.82,2.5,2.76,197400.0],["2009-08-03",2.79,2.85,2.61,2.8,108900.0],["2009-08-04",2.8,2.82,2.52,2.77,127800.0],["2009-08-05",2.75,2.83,2.63,2.78,70100.0],["2009-08-06",2.79,2.8,2.71,2.71,52200.0],["2009-08-07",2.75,2.78,2.71,2.71,56300.0],["2009-08-10",2.74,2.81,2.66,2.75,35000.0],["2009-08-11",2.7,2.7,2.54,2.54,55200.0],["2009-08-12",2.57,2.67,2.46,2.53,138400.0],["2009-08-13",2.59,2.68,2.59,2.64,48500.0],["2009-08-14",2.59,2.75,2.55,2.75,176000.0],["2009-08-17",2.73,2.84,2.65,2.76,92700.0],["2009-08-18",2.76,2.93,2.62,2.93,156200.0],["2009-08-19",2.86,3.15,2.82,3.15,261200.0],["2009-08-20",3.1,3.29,3.1,3.18,76100.0],["2009-08-21",3.2,3.25,3.12,3.2,98900.0],["2009-08-24",3.17,3.3,3.15,3.17,88400.0],["2009-08-25",3.17,3.19,3.12,3.12,56100.0],["2009-08-26",3.08,3.08,2.85,2.88,109400.0],["2009-08-27",2.85,2.92,2.65,2.75,81600.0],["2009-08-28",2.81,2.89,2.66,2.68,78000.0],["2009-08-31",2.7,2.77,2.63,2.68,40500.0],["2009-09-01",2.65,2.75,2.53,2.6,65400.0],["2009-09-02",2.66,2.8,2.47,2.53,189100.0],["2009-09-03",2.58,2.7,2.56,2.62,71300.0],["2009-09-04",2.63,2.65,2.55,2.65,34100.0],["2009-09-08",2.72,2.8,2.56,2.67,80800.0],["2009-09-09",2.62,2.89,2.6,2.78,66800.0],["2009-09-10",2.65,2.82,2.65,2.79,54400.0],["2009-09-11",2.77,2.89,2.73,2.83,70000.0],["2009-09-14",2.85,2.85,2.76,2.81,41900.0],["2009-09-15",2.85,2.95,2.76,2.79,25900.0],["2009-09-16",2.76,2.98,2.76,2.95,92700.0],["2009-09-17",2.92,3.13,2.9,3.09,157200.0],["2009-09-18",3.09,3.16,3.0,3.15,165800.0],["2009-09-21",3.16,3.28,3.0,3.02,161000.0],["2009-09-22",2.95,3.3,2.9,3.21,140200.0],["2009-09-23",3.2,3.23,3.03,3.13,63000.0],["2009-09-24",3.1,3.1,2.8,2.85,333400.0],["2009-09-25",2.88,3.06,2.76,2.79,100000.0],["2009-09-28",2.85,3.11,2.79,3.05,101700.0],["2009-09-29",3.01,3.07,3.0,3.0,38300.0],["2009-09-30",2.99,3.0,2.9,2.94,55100.0],["2009-10-01",2.94,2.94,2.87,2.88,68500.0],["2009-10-02",2.81,2.9,2.7,2.77,179900.0],["2009-10-05",2.82,2.88,2.75,2.75,21900.0],["2009-10-06",2.8,2.8,2.72,2.76,97000.0],["2009-10-07",2.72,2.92,2.71,2.79,200400.0],["2009-10-08",2.99,2.99,2.75,2.89,75900.0],["2009-10-09",2.9,2.9,2.77,2.83,101300.0],["2009-10-12",2.85,2.9,2.85,2.9,55800.0],["2009-10-13",2.9,2.91,2.86,2.89,131900.0],["2009-10-14",2.9,2.95,2.85,2.88,35100.0],["2009-10-15",2.85,3.14,2.85,3.06,138500.0],["2009-10-16",3.04,3.05,2.91,2.97,45800.0],["2009-10-19",2.95,3.02,2.92,3.02,42400.0],["2009-10-20",3.07,3.07,2.9,3.03,66800.0],["2009-10-21",3.07,3.1,2.95,2.99,186200.0],["2009-10-22",2.97,2.97,2.81,2.87,95600.0],["2009-10-23",2.92,2.95,2.8,2.89,117200.0],["2009-10-26",2.86,2.97,2.75,2.79,85300.0],["2009-10-27",2.77,2.78,2.68,2.68,82400.0],["2009-10-28",2.65,2.72,2.58,2.63,60400.0],["2009-10-29",2.65,2.8,2.64,2.77,57700.0],["2009-10-30",2.75,2.82,2.69,2.79,84300.0],["2009-11-02",2.81,2.83,2.73,2.81,37500.0],["2009-11-03",2.75,2.9,2.55,2.9,29100.0],["2009-11-04",2.97,3.08,2.9,3.07,98500.0],["2009-11-05",3.07,3.12,3.01,3.12,48500.0],["2009-11-06",3.1,3.12,3.05,3.1,27400.0],["2009-11-09",3.1,3.1,2.95,3.02,100700.0],["2009-11-10",2.97,2.98,2.9,2.94,28600.0],["2009-11-11",2.97,2.97,2.86,2.94,51600.0],["2009-11-12",2.89,3.25,2.87,3.15,118500.0],["2009-11-13",3.19,3.28,2.96,3.04,84200.0],["2009-11-16",3.02,3.27,2.9,2.95,43700.0],["2009-11-17",2.91,3.04,2.91,2.95,32400.0],["2009-11-18",2.98,3.0,2.9,2.92,28100.0],["2009-11-19",2.91,3.05,2.9,3.05,52500.0],["2009-11-20",3.01,3.27,2.91,3.27,84300.0],["2009-11-23",3.23,4.17,3.23,4.05,1690100.0],["2009-11-24",4.16,4.3,3.7,4.19,354400.0],["2009-11-25",4.19,4.19,3.99,3.99,117500.0],["2009-11-27",3.91,4.17,3.82,4.1,95300.0],["2009-11-30",4.11,4.34,4.0,4.14,162900.0],["2009-12-01",4.24,4.25,3.95,4.08,331100.0],["2009-12-02",4.09,4.09,3.99,4.06,102800.0],["2009-12-03",4.1,4.2,4.03,4.05,104900.0],["2009-12-04",4.15,4.36,3.98,3.98,170900.0],["2009-12-07",3.97,3.98,3.62,3.66,172500.0],["2009-12-08",3.69,3.73,3.57,3.57,52600.0],["2009-12-09",3.62,3.94,3.61,3.77,95300.0],["2009-12-10",3.78,3.92,3.75,3.8,100300.0],["2009-12-11",3.86,3.98,3.77,3.88,64200.0],["2009-12-14",3.88,4.22,3.86,4.05,241700.0],["2009-12-15",4.0,4.23,3.98,4.0,359400.0],["2009-12-16",4.03,4.06,3.97,3.97,415200.0],["2009-12-17",3.9,4.05,3.9,4.0,111400.0],["2009-12-18",4.0,4.33,4.0,4.1,254600.0],["2009-12-21",4.17,4.27,4.11,4.2,217000.0],["2009-12-22",4.2,4.4,4.19,4.29,125200.0],["2009-12-23",4.29,4.59,4.26,4.55,134200.0],["2009-12-24",4.51,4.51,4.32,4.4,25100.0],["2009-12-28",4.35,4.43,4.09,4.2,137700.0],["2009-12-29",4.19,4.19,4.01,4.05,135000.0],["2009-12-30",4.07,4.11,4.03,4.04,144300.0],["2009-12-31",4.09,4.09,4.02,4.02,64000.0],["2010-01-04",4.11,4.36,4.1,4.35,108200.0],["2010-01-05",4.32,4.35,4.19,4.3,47600.0],["2010-01-06",4.27,4.4,4.27,4.34,79100.0],["2010-01-07",4.3,4.39,4.25,4.36,21100.0],["2010-01-08",4.34,4.44,4.34,4.41,53400.0],["2010-01-11",4.45,4.53,4.36,4.4,77600.0],["2010-01-12",4.4,4.53,4.34,4.51,79200.0],["2010-01-13",4.52,4.67,4.5,4.61,139500.0],["2010-01-14",4.63,4.77,4.6,4.69,115500.0],["2010-01-15",4.7,4.79,4.6,4.79,126400.0],["2010-01-19",4.8,4.8,4.61,4.71,165100.0],["2010-01-20",4.71,4.79,4.61,4.75,69400.0],["2010-01-21",4.77,4.77,4.62,4.66,75400.0],["2010-01-22",4.68,4.7,4.5,4.65,125000.0],["2010-01-25",4.65,4.75,4.55,4.62,104600.0],["2010-01-26",4.62,4.62,4.5,4.58,45900.0],["2010-01-27",4.54,4.6,4.35,4.44,83300.0],["2010-01-28",4.44,4.53,4.39,4.51,42900.0],["2010-01-29",4.5,4.52,4.35,4.35,31900.0],["2010-02-01",4.38,4.4,4.03,4.38,106000.0],["2010-02-02",4.39,4.39,4.3,4.34,54700.0],["2010-02-03",4.3,4.3,4.05,4.24,173800.0],["2010-02-04",4.21,4.29,4.2,4.23,49200.0],["2010-02-05",4.23,4.34,4.22,4.22,23600.0],["2010-02-08",4.2,4.25,4.18,4.21,33300.0],["2010-02-09",4.66,4.7,4.36,4.41,58200.0],["2010-02-10",4.44,4.44,4.15,4.24,23300.0],["2010-02-11",4.2,4.53,4.18,4.47,35200.0],["2010-02-12",4.48,4.63,4.48,4.48,32000.0],["2010-02-16",4.41,4.45,4.31,4.4,32600.0],["2010-02-17",4.4,4.45,4.36,4.41,18300.0],["2010-02-18",4.42,4.78,4.37,4.66,288900.0],["2010-02-19",4.66,4.89,4.59,4.72,102400.0],["2010-02-22",4.76,4.84,4.68,4.72,63600.0],["2010-02-23",4.75,4.81,4.65,4.78,57800.0],["2010-02-24",4.79,4.79,4.72,4.77,39500.0],["2010-02-25",4.7,4.79,4.68,4.71,29100.0],["2010-02-26",4.69,4.69,4.31,4.53,139400.0],["2010-03-01",4.57,4.8,4.54,4.8,66400.0],["2010-03-02",4.73,4.8,4.68,4.79,167800.0],["2010-03-03",4.8,4.85,4.7,4.8,113900.0],["2010-03-04",4.74,4.79,4.67,4.72,57200.0],["2010-03-05",4.73,4.81,4.63,4.75,62300.0],["2010-03-08",4.75,4.85,4.65,4.84,104700.0],["2010-03-09",4.85,5.0,4.73,4.93,120500.0],["2010-03-10",4.96,5.09,4.9,4.9,76000.0],["2010-03-11",4.94,4.95,4.85,4.95,22800.0],["2010-03-12",4.99,5.14,4.95,5.14,72200.0],["2010-03-15",5.15,5.15,5.08,5.12,55600.0],["2010-03-16",5.14,5.14,5.1,5.14,46200.0],["2010-03-17",5.14,5.3,5.08,5.18,79100.0],["2010-03-18",5.22,5.22,5.1,5.1,27700.0],["2010-03-19",5.09,5.1,4.85,4.85,132900.0],["2010-03-22",4.87,5.0,4.58,4.83,104900.0],["2010-03-23",4.8,5.05,4.8,4.84,113900.0],["2010-03-24",4.8,4.89,4.79,4.82,65000.0],["2010-03-25",4.88,5.1,4.86,4.95,73400.0],["2010-03-26",5.0,5.04,4.95,5.02,34500.0],["2010-03-29",5.0,5.02,4.86,5.01,50800.0],["2010-03-30",5.05,5.11,5.04,5.04,72600.0],["2010-03-31",5.06,5.08,5.0,5.03,56300.0],["2010-04-01",5.1,5.14,5.01,5.1,118900.0],["2010-04-05",5.15,5.34,5.1,5.2,209600.0],["2010-04-06",5.18,5.23,5.13,5.23,88500.0],["2010-04-07",5.19,5.24,5.0,5.15,153100.0],["2010-04-08",5.12,5.19,5.06,5.19,179600.0],["2010-04-09",5.2,5.23,5.14,5.18,205700.0],["2010-04-12",5.15,5.2,5.1,5.18,198600.0],["2010-04-13",5.17,5.17,5.1,5.17,88300.0],["2010-04-14",5.15,5.17,5.07,5.07,145700.0],["2010-04-15",5.1,5.16,5.06,5.13,88100.0],["2010-04-16",5.1,5.12,5.0,5.08,74400.0],["2010-04-19",5.04,5.12,5.0,5.05,45900.0],["2010-04-20",5.1,5.1,5.0,5.06,121000.0],["2010-04-21",5.05,5.07,4.96,5.07,48100.0],["2010-04-22",5.03,5.07,5.0,5.06,56200.0],["2010-04-23",5.0,5.1,5.0,5.08,74400.0],["2010-04-26",5.1,5.1,5.0,5.04,92400.0],["2010-04-27",5.05,5.05,4.9,4.96,89200.0],["2010-04-28",4.96,5.01,4.93,4.94,74400.0],["2010-04-29",5.02,5.1,4.98,5.08,117100.0],["2010-04-30",5.06,5.24,5.06,5.16,40300.0],["2010-05-03",5.24,5.39,5.22,5.3,74100.0],["2010-05-04",5.28,5.34,5.0,5.05,138500.0],["2010-05-05",5.07,5.08,5.0,5.03,36400.0],["2010-05-06",5.01,5.07,3.2,4.66,281200.0],["2010-05-07",4.7,4.91,4.23,4.47,186700.0],["2010-05-10",4.74,4.91,4.69,4.83,95000.0],["2010-05-11",4.72,5.12,4.72,5.08,90300.0],["2010-05-12",5.1,5.29,5.1,5.2,74900.0],["2010-05-13",5.23,5.29,5.18,5.2,58700.0],["2010-05-14",5.13,5.19,4.95,5.06,68400.0],["2010-05-17",5.02,5.12,4.91,5.02,53500.0],["2010-05-18",5.03,5.09,4.74,4.98,124900.0],["2010-05-19",4.93,4.98,4.64,4.75,77800.0],["2010-05-20",4.66,4.68,4.37,4.41,85000.0],["2010-05-21",4.39,4.45,4.14,4.3,146900.0],["2010-05-24",4.27,4.38,4.27,4.38,45800.0],["2010-05-25",4.3,4.3,4.01,4.15,156100.0],["2010-05-26",4.21,4.38,4.16,4.28,51700.0],["2010-05-27",4.34,4.37,4.27,4.37,37000.0],["2010-05-28",4.37,4.53,4.33,4.49,65700.0],["2010-06-01",4.42,4.42,4.11,4.17,68300.0],["2010-06-02",4.17,4.2,3.99,4.18,81700.0],["2010-06-03",4.19,4.23,4.1,4.16,123900.0],["2010-06-04",4.02,4.2,4.0,4.14,69300.0],["2010-06-07",4.1,4.28,4.0,4.05,196300.0],["2010-06-08",3.99,4.01,3.4,3.55,204200.0],["2010-06-09",3.55,3.62,3.32,3.47,95100.0],["2010-06-10",3.56,3.56,3.36,3.46,128200.0],["2010-06-11",3.4,4.0,3.39,4.0,177800.0],["2010-06-14",4.0,4.48,4.0,4.41,121300.0],["2010-06-15",4.41,4.48,4.01,4.45,168400.0],["2010-06-16",4.38,4.45,4.11,4.2,76800.0],["2010-06-17",4.19,4.42,4.15,4.28,48300.0],["2010-06-18",4.28,4.37,4.23,4.31,28900.0],["2010-06-21",4.4,4.45,4.0,4.04,93900.0],["2010-06-22",4.15,4.15,3.98,3.98,48300.0],["2010-06-23",3.95,4.15,3.91,4.05,97100.0],["2010-06-24",4.0,4.07,3.81,3.87,143300.0],["2010-06-25",3.96,4.18,3.72,4.11,2900200.0],["2010-06-28",4.08,4.1,3.83,3.83,77300.0],["2010-06-29",3.78,3.83,3.68,3.73,135800.0],["2010-06-30",3.74,3.89,3.69,3.82,80900.0],["2010-07-01",3.85,3.85,3.66,3.69,81200.0],["2010-07-02",3.72,3.92,3.6,3.9,181600.0],["2010-07-06",3.95,3.98,3.63,3.81,103400.0],["2010-07-07",3.83,3.86,3.73,3.8,85600.0],["2010-07-08",3.85,3.93,3.74,3.87,77600.0],["2010-07-09",3.85,4.05,3.8,4.03,107700.0],["2010-07-12",4.03,4.07,3.88,4.04,64300.0],["2010-07-13",4.1,4.1,3.85,3.97,100900.0],["2010-07-14",3.95,3.97,3.84,3.9,55800.0],["2010-07-15",3.9,3.98,3.81,3.96,57300.0],["2010-07-16",3.92,3.92,3.66,3.69,124200.0],["2010-07-19",3.71,3.8,3.61,3.78,95300.0],["2010-07-20",3.76,3.94,3.68,3.93,69600.0],["2010-07-21",3.94,3.94,3.65,3.73,129700.0],["2010-07-22",3.79,4.04,3.75,4.04,162300.0],["2010-07-23",4.01,4.14,3.98,4.14,88200.0],["2010-07-26",4.13,4.39,4.06,4.38,96300.0],["2010-07-27",4.42,4.53,4.24,4.42,94700.0],["2010-07-28",4.4,4.44,4.3,4.32,78500.0],["2010-07-29",4.35,4.35,4.11,4.19,33700.0],["2010-07-30",4.12,4.12,3.93,3.99,48500.0],["2010-08-02",4.06,4.07,3.96,3.97,47200.0],["2010-08-03",3.95,4.0,3.92,3.96,42400.0],["2010-08-04",3.97,4.01,3.95,4.0,29900.0],["2010-08-05",3.98,4.03,3.91,3.98,34500.0],["2010-08-06",3.95,3.98,3.7,3.93,64700.0],["2010-08-09",3.96,4.19,3.93,4.18,47500.0],["2010-08-10",4.13,4.24,4.0,4.07,70700.0],["2010-08-11",4.0,4.05,3.79,3.85,76000.0],["2010-08-12",3.8,4.01,3.78,3.99,74000.0],["2010-08-13",3.99,4.01,3.96,4.0,99800.0],["2010-08-16",3.97,3.99,3.86,3.92,48000.0],["2010-08-17",3.97,4.15,3.9,4.12,95000.0],["2010-08-18",4.1,4.15,4.04,4.11,63400.0],["2010-08-19",4.1,4.1,3.98,4.01,77700.0],["2010-08-20",4.01,4.13,3.99,4.11,115000.0],["2010-08-23",4.13,4.17,4.09,4.1,63800.0],["2010-08-24",4.03,4.16,4.03,4.16,96900.0],["2010-08-25",4.16,4.2,4.14,4.18,66700.0],["2010-08-26",4.18,4.29,4.18,4.25,44200.0],["2010-08-27",4.3,4.35,4.22,4.34,70400.0],["2010-08-30",4.32,4.35,4.13,4.14,68600.0],["2010-08-31",4.15,4.48,4.15,4.44,143000.0],["2010-09-01",4.51,4.7,4.42,4.54,169200.0],["2010-09-02",4.64,4.64,4.36,4.4,81400.0],["2010-09-03",4.44,4.55,4.4,4.55,61100.0],["2010-09-07",4.55,4.55,4.45,4.48,55000.0],["2010-09-08",4.5,4.54,4.34,4.44,85700.0],["2010-09-09",4.5,4.5,4.26,4.32,87200.0],["2010-09-10",4.35,4.4,4.32,4.39,39500.0],["2010-09-13",4.44,4.5,4.39,4.49,77000.0],["2010-09-14",4.49,4.5,4.41,4.43,47900.0],["2010-09-15",4.43,4.46,4.39,4.4,30600.0],["2010-09-16",4.44,4.45,4.26,4.35,50800.0],["2010-09-17",4.4,4.4,4.18,4.19,131200.0],["2010-09-20",4.2,4.4,4.2,4.4,67900.0],["2010-09-21",4.41,4.45,4.33,4.4,85000.0],["2010-09-22",4.38,4.43,4.18,4.26,45700.0],["2010-09-23",4.22,4.3,4.18,4.24,50800.0],["2010-09-24",4.29,4.34,4.29,4.31,62700.0],["2010-09-27",4.32,4.38,4.31,4.37,26500.0],["2010-09-28",4.37,4.43,4.3,4.43,60000.0],["2010-09-29",4.41,4.44,4.31,4.37,50200.0],["2010-09-30",4.38,4.44,4.18,4.2,173900.0],["2010-10-01",4.22,4.4,4.22,4.39,99000.0],["2010-10-04",4.39,4.48,4.27,4.41,50400.0],["2010-10-05",4.46,4.5,4.32,4.48,48200.0],["2010-10-06",4.45,4.62,4.45,4.61,85500.0],["2010-10-07",4.65,4.67,4.55,4.63,30800.0],["2010-10-08",4.56,4.75,4.56,4.69,41400.0],["2010-10-11",4.7,4.77,4.66,4.75,35100.0],["2010-10-12",4.73,4.84,4.73,4.81,97200.0],["2010-10-13",4.85,4.99,4.78,4.92,86900.0],["2010-10-14",4.9,4.97,4.88,4.94,63400.0],["2010-10-15",5.0,5.0,4.81,4.85,65600.0],["2010-10-18",4.85,4.98,4.82,4.97,26600.0],["2010-10-19",4.91,5.0,4.74,4.8,63600.0],["2010-10-20",4.84,4.9,4.78,4.87,29700.0],["2010-10-21",4.9,4.98,4.87,4.9,39300.0],["2010-10-22",4.9,4.98,4.87,4.96,47700.0],["2010-10-25",4.98,5.0,4.86,4.88,35300.0],["2010-10-26",4.85,4.89,4.77,4.85,53400.0],["2010-10-27",4.82,4.89,4.7,4.77,39600.0],["2010-10-28",4.82,4.94,4.73,4.88,41800.0],["2010-10-29",4.9,4.98,4.86,4.93,99500.0],["2010-11-01",4.96,4.96,4.71,4.71,34000.0],["2010-11-02",4.74,4.79,4.72,4.77,43700.0],["2010-11-03",4.8,4.81,4.74,4.79,33500.0],["2010-11-04",4.86,4.89,4.81,4.87,51500.0],["2010-11-05",4.87,4.87,4.79,4.87,53900.0],["2010-11-08",4.85,4.95,4.85,4.89,43000.0],["2010-11-09",4.91,4.93,4.84,4.87,79000.0],["2010-11-10",4.9,4.9,4.65,4.71,113700.0],["2010-11-11",4.66,4.71,4.65,4.66,51700.0],["2010-11-12",4.63,4.72,4.6,4.66,44100.0],["2010-11-15",4.62,4.79,4.62,4.77,26300.0],["2010-11-16",4.72,4.72,4.6,4.66,118000.0],["2010-11-17",4.66,4.68,4.59,4.59,66400.0],["2010-11-18",4.63,4.66,4.44,4.54,145300.0],["2010-11-19",4.54,4.59,4.3,4.57,116900.0],["2010-11-22",4.57,4.64,4.42,4.45,44400.0],["2010-11-23",4.43,4.43,4.31,4.37,47600.0],["2010-11-24",4.39,4.51,4.36,4.51,64700.0],["2010-11-26",4.5,4.56,4.5,4.54,5800.0],["2010-11-29",4.51,4.61,4.43,4.59,48100.0],["2010-11-30",4.53,4.62,4.46,4.56,83000.0],["2010-12-01",4.64,4.65,4.31,4.45,150000.0],["2010-12-02",4.47,5.05,4.47,5.01,194500.0],["2010-12-03",4.97,5.08,4.97,5.04,86100.0],["2010-12-06",5.04,5.2,5.04,5.18,116800.0],["2010-12-07",5.21,5.55,5.2,5.52,207300.0],["2010-12-08",5.53,5.98,5.53,5.86,194100.0],["2010-12-09",5.92,6.0,5.85,5.98,113500.0],["2010-12-10",5.96,6.29,5.95,6.27,208400.0],["2010-12-13",6.41,6.8,6.41,6.7,316100.0],["2010-12-14",6.75,6.87,6.57,6.78,232800.0],["2010-12-15",6.12,6.58,6.06,6.56,234700.0],["2010-12-16",6.53,6.78,6.43,6.74,140300.0],["2010-12-17",6.75,6.77,6.69,6.69,178900.0],["2010-12-20",6.79,6.99,6.75,6.85,172900.0],["2010-12-21",6.87,6.9,6.77,6.85,227400.0],["2010-12-22",6.89,6.94,6.76,6.81,84700.0],["2010-12-23",6.8,6.99,6.8,6.97,61000.0],["2010-12-27",7.0,7.17,6.91,7.1,115600.0],["2010-12-28",7.13,7.19,7.03,7.06,69800.0],["2010-12-29",7.1,7.25,7.05,7.19,81400.0],["2010-12-30",7.22,7.25,7.08,7.08,135400.0],["2010-12-31",7.05,7.23,7.04,7.09,75700.0],["2011-01-03",7.12,7.24,7.12,7.2,91200.0],["2011-01-04",7.23,7.24,6.81,6.89,165100.0],["2011-01-05",6.9,7.26,6.89,7.22,116000.0],["2011-01-06",7.22,7.22,6.98,7.05,90900.0],["2011-01-07",7.05,7.08,6.81,6.9,76000.0],["2011-01-10",6.84,6.88,6.49,6.56,175800.0],["2011-01-11",6.57,6.68,6.53,6.65,68100.0],["2011-01-12",6.73,6.77,6.66,6.77,47700.0],["2011-01-13",6.77,6.9,6.68,6.86,63500.0],["2011-01-14",6.88,7.16,6.88,7.16,87300.0],["2011-01-18",7.11,7.13,6.73,6.8,97700.0],["2011-01-19",6.82,6.82,6.31,6.47,122300.0],["2011-01-20",6.4,6.43,6.34,6.34,59500.0],["2011-01-21",6.37,6.4,6.25,6.26,78500.0],["2011-01-24",6.79,7.78,6.77,7.54,714500.0],["2011-01-25",7.9,8.18,7.6,8.04,555400.0],["2011-01-26",8.11,8.15,7.76,8.13,422100.0],["2011-01-27",8.14,8.14,7.91,8.01,312400.0],["2011-01-28",7.87,8.0,7.63,7.7,345500.0],["2011-01-31",7.88,8.12,7.77,8.02,344600.0],["2011-02-01",8.08,8.29,8.08,8.19,296300.0],["2011-02-02",8.19,8.27,7.96,8.0,147100.0],["2011-02-03",7.82,8.07,7.8,8.02,182200.0],["2011-02-04",8.04,8.09,7.82,7.85,242700.0],["2011-02-07",7.75,7.79,7.6,7.67,342100.0],["2011-02-08",7.63,7.63,7.33,7.47,300800.0],["2011-02-09",7.42,7.46,7.35,7.41,165600.0],["2011-02-10",7.33,7.45,7.27,7.38,130600.0],["2011-02-11",7.31,7.58,7.31,7.54,186800.0],["2011-02-14",7.51,7.54,7.4,7.44,180500.0],["2011-02-15",7.41,7.43,7.24,7.27,218300.0],["2011-02-16",7.33,7.42,7.26,7.41,127700.0],["2011-02-17",7.42,7.5,7.3,7.5,124400.0],["2011-02-18",7.56,7.63,7.41,7.5,126900.0],["2011-02-22",7.41,7.45,6.98,7.08,185100.0],["2011-02-23",7.11,7.22,7.0,7.1,109900.0],["2011-02-24",7.08,7.1,6.88,6.96,199200.0],["2011-02-25",6.98,7.51,6.84,7.48,137200.0],["2011-02-28",7.52,7.66,7.28,7.33,162400.0],["2011-03-01",7.33,7.53,7.04,7.08,158100.0],["2011-03-02",6.94,7.2,6.78,7.01,207000.0],["2011-03-03",7.12,7.33,6.98,7.0,142200.0],["2011-03-04",7.0,7.07,6.92,7.05,149700.0],["2011-03-07",7.08,7.15,6.9,6.94,137400.0],["2011-03-08",6.92,7.2,6.92,7.12,75100.0],["2011-03-09",7.09,7.19,7.05,7.09,45100.0],["2011-03-10",6.98,7.04,6.89,6.98,175500.0],["2011-03-11",6.96,7.04,6.93,6.94,98800.0],["2011-03-14",6.87,7.54,6.85,7.15,157400.0],["2011-03-15",6.98,7.01,6.88,6.9,154600.0],["2011-03-16",6.91,7.02,6.88,6.96,215000.0],["2011-03-17",7.09,7.19,6.72,6.77,142400.0],["2011-03-18",6.86,6.91,6.57,6.66,145300.0],["2011-03-21",6.75,7.01,6.56,7.0,103500.0],["2011-03-22",7.0,7.0,6.76,6.81,59700.0],["2011-03-23",6.77,6.95,6.6,6.94,56000.0],["2011-03-24",6.99,7.17,6.93,7.02,63900.0],["2011-03-25",7.05,7.23,6.97,7.11,70500.0],["2011-03-28",7.12,7.16,7.02,7.09,39000.0],["2011-03-29",7.1,7.19,6.94,7.11,60200.0],["2011-03-30",7.16,7.19,7.08,7.17,43000.0],["2011-03-31",7.18,7.18,7.06,7.17,64400.0],["2011-04-01",7.24,7.24,7.04,7.12,25800.0],["2011-04-04",7.16,7.16,6.95,6.99,56400.0],["2011-04-05",7.0,7.04,6.9,6.96,42500.0],["2011-04-06",7.01,7.01,6.86,6.88,60000.0],["2011-04-07",6.9,6.9,6.8,6.85,66200.0],["2011-04-08",6.91,6.91,6.53,6.54,96900.0],["2011-04-11",6.57,6.7,6.57,6.68,59100.0],["2011-04-12",6.65,6.77,6.47,6.47,77800.0],["2011-04-13",6.51,6.64,6.2,6.4,126200.0],["2011-04-14",6.68,6.96,6.55,6.95,139600.0],["2011-04-15",6.93,7.0,6.9,6.98,116200.0],["2011-04-18",6.84,6.88,6.65,6.71,57600.0],["2011-04-19",6.76,6.91,6.73,6.9,32900.0],["2011-04-20",7.0,7.1,6.96,7.08,117900.0],["2011-04-21",7.11,7.11,6.89,6.92,95500.0],["2011-04-25",6.88,6.99,6.67,6.74,47800.0],["2011-04-26",6.78,6.82,6.65,6.67,59100.0],["2011-04-27",6.71,6.74,6.55,6.56,124000.0],["2011-04-28",6.6,6.67,6.36,6.49,241000.0],["2011-04-29",6.5,6.8,6.5,6.76,152000.0],["2011-05-02",6.84,6.99,6.84,6.92,110000.0],["2011-05-03",6.91,6.99,6.69,6.76,82000.0],["2011-05-04",6.76,6.76,6.54,6.54,58900.0],["2011-05-05",6.5,6.54,6.35,6.41,122500.0],["2011-05-06",6.51,6.8,6.51,6.61,97000.0],["2011-05-09",6.58,6.58,6.44,6.52,46000.0],["2011-05-10",6.57,6.65,6.42,6.65,36100.0],["2011-05-11",6.61,6.61,6.35,6.36,64700.0],["2011-05-12",6.32,6.37,6.14,6.35,83500.0],["2011-05-13",6.34,6.34,6.15,6.19,82000.0],["2011-05-16",6.16,6.34,6.11,6.11,55600.0],["2011-05-17",6.11,6.15,5.98,6.06,88200.0],["2011-05-18",6.1,6.16,6.0,6.09,56800.0],["2011-05-19",6.13,6.28,6.1,6.24,53500.0],["2011-05-20",6.2,6.45,6.15,6.3,160800.0],["2011-05-23",6.22,6.25,6.01,6.07,86600.0],["2011-05-24",6.11,6.11,5.85,5.98,92100.0],["2011-05-25",5.94,6.14,5.81,5.99,40800.0],["2011-05-26",5.98,6.22,5.87,6.17,98000.0],["2011-05-27",6.22,6.22,5.92,6.01,67000.0],["2011-05-31",6.08,6.37,6.05,6.3,150100.0],["2011-06-01",6.29,6.36,6.1,6.14,116000.0],["2011-06-02",6.13,6.18,5.98,6.03,53700.0],["2011-06-03",5.95,6.02,5.84,5.86,78000.0],["2011-06-06",5.85,5.95,5.74,5.8,120000.0],["2011-06-07",5.86,6.09,5.8,5.92,142400.0],["2011-06-08",5.88,5.88,5.76,5.77,49400.0],["2011-06-09",5.67,5.75,5.58,5.66,134400.0],["2011-06-10",5.59,5.66,5.57,5.6,66200.0],["2011-06-13",5.62,5.64,5.45,5.48,78500.0],["2011-06-14",5.57,6.11,5.57,6.06,341300.0],["2011-06-15",5.96,5.98,5.65,5.82,186400.0],["2011-06-16",5.75,5.75,5.25,5.56,669400.0],["2011-06-17",5.57,5.76,5.4,5.45,334000.0],["2011-06-20",5.41,5.6,5.38,5.43,237300.0],["2011-06-21",5.49,5.49,5.32,5.42,214300.0],["2011-06-22",5.37,5.54,5.37,5.39,93700.0],["2011-06-23",5.32,5.34,5.05,5.27,186500.0],["2011-06-24",5.28,5.47,5.0,5.47,1009500.0],["2011-06-27",5.45,5.98,5.31,5.97,156700.0],["2011-06-28",5.98,6.15,5.75,6.15,113200.0],["2011-06-29",6.14,6.19,5.82,5.95,204500.0],["2011-06-30",5.99,6.22,5.94,6.1,125000.0],["2011-07-01",6.12,6.18,5.97,6.13,118500.0],["2011-07-05",6.11,6.31,6.07,6.27,139100.0],["2011-07-06",6.27,6.47,6.22,6.4,109400.0],["2011-07-07",6.46,6.75,6.33,6.7,164300.0],["2011-07-08",6.57,6.8,6.51,6.71,142800.0],["2011-07-11",6.66,6.66,6.32,6.39,112700.0],["2011-07-12",6.34,6.51,6.15,6.41,196400.0],["2011-07-13",6.45,6.62,6.36,6.56,124000.0],["2011-07-14",6.6,6.6,6.3,6.37,78800.0],["2011-07-15",6.38,6.43,6.25,6.38,111500.0],["2011-07-18",6.35,6.45,6.34,6.41,106300.0],["2011-07-19",6.47,6.59,6.41,6.49,90900.0],["2011-07-20",6.49,6.49,6.39,6.42,67100.0],["2011-07-21",6.45,6.68,6.4,6.54,94700.0],["2011-07-22",6.52,6.56,6.45,6.5,51400.0],["2011-07-25",6.4,6.5,6.39,6.45,83300.0],["2011-07-26",6.45,6.45,6.34,6.34,100800.0],["2011-07-27",6.3,6.34,6.02,6.04,107800.0],["2011-07-28",6.04,6.24,6.0,6.1,100000.0],["2011-07-29",6.0,6.29,5.91,6.29,91300.0],["2011-08-01",6.39,6.41,6.24,6.24,154100.0],["2011-08-02",6.2,6.36,5.96,5.96,159300.0],["2011-08-03",5.99,6.04,5.66,5.9,181400.0],["2011-08-04",5.79,5.86,5.63,5.64,231500.0],["2011-08-05",5.74,5.86,5.25,5.36,165600.0],["2011-08-08",5.12,5.22,4.73,4.73,256200.0],["2011-08-09",4.84,5.48,4.5,5.09,181900.0],["2011-08-10",4.95,4.98,4.58,4.6,219900.0],["2011-08-11",4.6,5.33,4.6,5.29,204500.0],["2011-08-12",5.35,5.56,5.31,5.46,143800.0],["2011-08-15",5.53,5.75,5.53,5.64,83400.0],["2011-08-16",5.54,5.57,5.15,5.35,88400.0],["2011-08-17",5.39,5.5,5.17,5.3,37500.0],["2011-08-18",5.05,5.07,4.89,4.94,130100.0],["2011-08-19",4.82,5.0,4.75,4.81,95800.0],["2011-08-22",4.96,4.96,4.7,4.74,46200.0],["2011-08-23",4.78,5.19,4.7,5.15,84600.0],["2011-08-24",5.11,5.34,4.98,5.33,38600.0],["2011-08-25",5.38,5.38,4.96,5.02,75000.0],["2011-08-26",4.96,5.23,4.93,5.14,68700.0],["2011-08-29",5.22,5.57,5.21,5.55,89300.0],["2011-08-30",5.65,5.97,5.55,5.79,167200.0],["2011-08-31",5.85,5.85,5.68,5.74,144600.0],["2011-09-01",5.75,6.1,5.74,6.05,156900.0],["2011-09-02",5.88,5.99,5.56,5.6,113900.0],["2011-09-06",5.55,5.92,5.55,5.74,132700.0],["2011-09-07",5.89,6.2,5.81,6.13,207100.0],["2011-09-08",6.1,6.25,5.84,5.86,180900.0],["2011-09-09",5.81,5.91,5.55,5.71,132500.0],["2011-09-12",5.57,5.8,5.33,5.52,105800.0],["2011-09-13",5.56,5.67,5.34,5.58,160400.0],["2011-09-14",5.66,6.01,5.49,5.83,257700.0],["2011-09-15",5.93,5.99,5.7,5.8,94900.0],["2011-09-16",5.85,6.08,5.81,6.04,221500.0],["2011-09-19",5.88,6.03,5.73,5.84,90500.0],["2011-09-20",5.91,6.11,5.7,5.72,107000.0],["2011-09-21",5.74,6.11,5.45,5.48,109800.0],["2011-09-22",5.25,5.55,5.07,5.24,182300.0],["2011-09-23",5.24,5.45,5.2,5.42,153200.0],["2011-09-26",5.52,5.58,5.12,5.52,122800.0],["2011-09-27",5.69,5.82,5.47,5.65,132600.0],["2011-09-28",5.67,5.72,5.31,5.31,97200.0],["2011-09-29",5.5,5.5,5.05,5.3,159300.0],["2011-09-30",5.17,5.44,5.11,5.26,93400.0],["2011-10-03",5.19,5.55,5.11,5.16,292700.0],["2011-10-04",5.1,5.56,5.05,5.52,301800.0],["2011-10-05",5.57,5.73,5.46,5.6,73900.0],["2011-10-06",5.7,5.75,5.44,5.64,101200.0],["2011-10-07",5.68,5.73,5.36,5.51,103200.0],["2011-10-10",5.65,5.7,5.41,5.66,92500.0],["2011-10-11",5.57,5.86,5.52,5.83,104700.0],["2011-10-12",5.88,5.93,5.77,5.92,88200.0],["2011-10-13",5.85,5.99,5.65,5.91,65600.0],["2011-10-14",6.0,6.03,5.79,6.03,89200.0],["2011-10-17",5.94,5.97,5.77,5.79,83900.0],["2011-10-18",5.82,6.21,5.69,6.06,115700.0],["2011-10-19",6.04,6.1,5.85,5.96,106400.0],["2011-10-20",5.96,6.04,5.83,5.92,50900.0],["2011-10-21",6.04,6.15,5.86,5.99,90200.0],["2011-10-24",6.05,6.2,5.92,6.19,100200.0],["2011-10-25",6.11,6.59,6.03,6.51,293300.0],["2011-10-26",6.6,6.6,6.21,6.45,116600.0],["2011-10-27",6.7,6.9,6.38,6.77,204300.0],["2011-10-28",6.73,6.75,6.49,6.55,122600.0],["2011-10-31",6.4,6.45,6.23,6.28,94900.0],["2011-11-01",6.01,6.21,5.8,5.87,156700.0],["2011-11-02",6.0,6.34,5.93,6.09,164800.0],["2011-11-03",6.2,6.43,6.04,6.39,82500.0],["2011-11-04",6.3,6.36,6.12,6.2,57000.0],["2011-11-07",6.12,6.3,5.91,6.21,68600.0],["2011-11-08",6.27,6.43,6.03,6.4,99100.0],["2011-11-09",6.18,6.31,5.9,5.92,145300.0],["2011-11-10",6.04,6.12,5.95,6.11,71700.0],["2011-11-11",6.21,6.26,6.0,6.14,70700.0],["2011-11-14",6.12,6.19,6.01,6.05,77500.0],["2011-11-15",6.02,6.2,6.02,6.14,86100.0],["2011-11-16",6.08,6.25,6.02,6.05,136800.0],["2011-11-17",5.99,6.09,5.95,5.99,81000.0],["2011-11-18",6.01,6.07,5.94,6.03,40900.0],["2011-11-21",5.86,6.06,5.67,5.69,111500.0],["2011-11-22",5.7,5.76,5.67,5.67,60300.0],["2011-11-23",5.65,5.7,5.51,5.56,94300.0],["2011-11-25",5.54,5.69,5.5,5.5,43900.0],["2011-11-28",5.73,6.01,5.67,6.01,79100.0],["2011-11-29",6.01,6.01,5.66,5.76,64600.0],["2011-11-30",6.17,6.22,5.93,6.22,231900.0],["2011-12-01",5.71,6.13,5.6,6.0,116900.0],["2011-12-02",6.11,6.16,6.04,6.09,88300.0],["2011-12-05",6.23,6.25,6.04,6.18,62000.0],["2011-12-06",6.19,6.45,6.08,6.41,108600.0],["2011-12-07",6.4,6.5,6.33,6.45,84700.0],["2011-12-08",6.38,6.7,6.24,6.25,125800.0],["2011-12-09",6.26,6.5,6.25,6.49,74300.0],["2011-12-12",6.35,6.41,6.25,6.33,43600.0],["2011-12-13",6.4,6.47,6.25,6.25,55600.0],["2011-12-14",6.2,6.32,6.2,6.27,91000.0],["2011-12-15",6.4,6.4,6.2,6.29,53300.0],["2011-12-16",6.32,6.36,6.05,6.14,137100.0],["2011-12-19",6.19,6.29,5.9,5.92,65200.0],["2011-12-20",6.06,6.3,5.88,6.21,101400.0],["2011-12-21",6.22,6.5,6.08,6.5,50700.0],["2011-12-22",6.5,6.73,6.5,6.62,89300.0],["2011-12-23",6.64,6.7,6.51,6.69,47900.0],["2011-12-27",6.63,6.72,6.44,6.59,51400.0],["2011-12-28",6.56,6.59,6.28,6.31,66300.0],["2011-12-29",6.33,6.45,6.25,6.29,87600.0],["2011-12-30",6.28,6.49,6.17,6.4,116700.0],["2012-01-03",6.56,6.75,6.41,6.6,75400.0],["2012-01-04",6.55,6.66,6.43,6.45,64800.0],["2012-01-05",6.41,6.5,6.22,6.43,55500.0],["2012-01-06",6.42,6.5,6.23,6.42,57600.0],["2012-01-09",6.46,6.48,6.28,6.43,66900.0],["2012-01-10",6.54,6.82,6.49,6.81,390500.0],["2012-01-11",6.79,6.93,6.79,6.86,55000.0],["2012-01-12",6.89,6.95,6.67,6.84,61600.0],["2012-01-13",6.73,6.84,6.67,6.81,76200.0],["2012-01-17",6.87,7.02,6.85,7.0,96000.0],["2012-01-18",6.99,7.1,6.93,7.0,65600.0],["2012-01-19",7.01,7.05,6.91,6.95,76300.0],["2012-01-20",6.92,6.99,6.81,6.98,51800.0],["2012-01-23",6.88,6.96,6.85,6.95,31000.0],["2012-01-24",6.83,6.98,6.75,6.85,326200.0],["2012-01-25",6.85,7.03,6.66,7.0,34300.0],["2012-01-26",7.03,7.03,6.82,6.9,94900.0],["2012-01-27",6.87,6.93,6.76,6.88,55000.0],["2012-01-30",6.83,6.98,6.71,6.86,78200.0],["2012-01-31",6.93,6.97,6.74,6.86,83600.0],["2012-02-01",6.96,6.99,6.81,6.95,110700.0],["2012-02-02",6.99,6.99,6.85,6.9,59200.0],["2012-02-03",7.0,7.09,6.93,7.0,106200.0],["2012-02-06",6.94,7.15,6.87,7.06,77500.0],["2012-02-07",7.07,7.15,7.0,7.08,106100.0],["2012-02-08",7.09,7.12,7.03,7.09,149400.0],["2012-02-09",7.11,7.13,7.0,7.02,69600.0],["2012-02-10",6.92,6.99,6.83,6.9,52000.0],["2012-02-13",6.99,7.0,6.88,6.9,70100.0],["2012-02-14",6.85,6.9,6.77,6.88,61600.0],["2012-02-15",6.91,6.95,6.77,6.82,75500.0],["2012-02-16",6.81,6.94,6.78,6.8,75400.0],["2012-02-17",6.86,6.9,6.7,6.75,110000.0],["2012-02-21",6.78,6.81,6.67,6.7,48100.0],["2012-02-22",6.68,6.77,6.67,6.7,44100.0],["2012-02-23",6.71,6.78,6.69,6.75,96600.0],["2012-02-24",6.74,6.74,6.53,6.62,55100.0],["2012-02-27",6.59,6.74,6.45,6.63,56100.0],["2012-02-28",6.64,6.88,6.63,6.76,60900.0],["2012-02-29",6.77,6.77,6.45,6.55,643600.0],["2012-03-01",6.41,6.69,6.35,6.35,125000.0],["2012-03-02",6.38,6.48,6.19,6.25,148100.0],["2012-03-05",6.23,6.33,6.2,6.26,124400.0],["2012-03-06",6.2,6.31,6.16,6.22,176700.0],["2012-03-07",6.23,6.31,6.15,6.22,192800.0],["2012-03-08",6.24,6.31,6.12,6.26,145600.0],["2012-03-09",6.25,6.34,6.2,6.24,53800.0],["2012-03-12",6.26,6.3,6.2,6.25,115100.0],["2012-03-13",6.32,6.4,6.25,6.39,56500.0],["2012-03-14",6.4,6.43,6.32,6.42,73700.0],["2012-03-15",6.4,6.4,6.25,6.31,81800.0],["2012-03-16",6.3,6.34,6.14,6.32,169400.0],["2012-03-19",6.31,6.38,6.2,6.28,54100.0],["2012-03-20",6.21,6.42,6.21,6.36,95700.0],["2012-03-21",6.37,6.43,6.27,6.31,42800.0],["2012-03-22",6.22,6.34,6.22,6.34,71500.0],["2012-03-23",6.33,6.36,6.2,6.35,56100.0],["2012-03-26",6.42,6.65,6.37,6.6,71500.0],["2012-03-27",6.63,6.65,6.49,6.51,46000.0],["2012-03-28",6.54,6.6,6.27,6.35,66300.0],["2012-03-29",6.29,6.33,6.2,6.3,86900.0],["2012-03-30",6.36,6.36,6.23,6.23,47600.0],["2012-04-02",6.25,6.37,6.2,6.37,82700.0],["2012-04-03",6.33,6.36,6.26,6.29,97100.0],["2012-04-04",6.22,6.31,6.15,6.29,154700.0],["2012-04-05",6.23,6.47,6.23,6.4,76200.0],["2012-04-09",6.29,6.37,6.2,6.29,63800.0],["2012-04-10",6.3,6.5,6.25,6.3,112400.0],["2012-04-11",6.4,6.56,6.38,6.56,64800.0],["2012-04-12",6.55,6.81,6.55,6.68,72800.0],["2012-04-13",6.64,6.64,6.3,6.34,92900.0],["2012-04-16",6.36,6.47,6.28,6.42,36100.0],["2012-04-17",6.5,6.62,6.44,6.54,38100.0],["2012-04-18",6.53,6.53,6.25,6.33,73400.0],["2012-04-19",6.35,6.36,6.2,6.2,53300.0],["2012-04-20",6.43,6.43,6.13,6.16,75300.0],["2012-04-23",6.06,6.06,5.86,5.88,131700.0],["2012-04-24",5.87,6.05,5.83,5.98,51100.0],["2012-04-25",6.04,6.11,5.73,6.09,308000.0],["2012-04-26",6.08,6.27,5.94,6.24,70900.0],["2012-04-27",6.24,6.36,6.1,6.32,134400.0],["2012-04-30",6.29,6.29,6.0,6.03,111000.0],["2012-05-01",6.02,6.08,5.68,5.7,134000.0],["2012-05-02",5.65,5.68,5.45,5.56,91000.0],["2012-05-03",5.56,5.69,5.4,5.54,160800.0],["2012-05-04",5.49,5.76,5.42,5.59,86500.0],["2012-05-07",5.59,5.92,5.59,5.8,62000.0],["2012-05-08",5.74,5.96,5.74,5.93,232500.0],["2012-05-09",5.86,5.94,5.83,5.9,53000.0],["2012-05-10",5.95,6.17,5.9,6.05,107000.0],["2012-05-11",5.99,6.01,5.8,5.83,49300.0],["2012-05-14",5.73,5.81,5.45,5.6,67500.0],["2012-05-15",5.6,5.84,5.58,5.78,64000.0],["2012-05-16",5.8,5.95,5.64,5.66,38900.0],["2012-05-17",5.66,5.82,5.47,5.56,74300.0],["2012-05-18",5.56,5.7,5.5,5.53,79700.0],["2012-05-21",5.57,5.67,5.47,5.62,53700.0],["2012-05-22",5.64,5.69,5.24,5.3,102000.0],["2012-05-23",5.22,5.57,5.22,5.38,146000.0],["2012-05-24",5.39,5.4,5.29,5.38,108800.0],["2012-05-25",5.39,5.42,5.3,5.34,22500.0],["2012-05-29",5.35,5.46,5.3,5.36,22200.0],["2012-05-30",5.29,5.42,5.15,5.17,92700.0],["2012-05-31",5.18,5.2,5.03,5.06,60600.0],["2012-06-01",4.95,5.06,4.88,4.89,60700.0],["2012-06-04",4.95,5.05,4.81,4.88,128800.0],["2012-06-05",4.83,5.12,4.83,5.11,46300.0],["2012-06-06",5.18,5.44,5.18,5.42,81400.0],["2012-06-07",5.5,5.53,5.37,5.5,111200.0],["2012-06-08",5.46,5.74,5.43,5.52,77700.0],["2012-06-11",5.58,5.61,5.25,5.25,91800.0],["2012-06-12",5.3,5.42,5.21,5.36,124400.0],["2012-06-13",5.33,5.36,5.24,5.27,33900.0],["2012-06-14",5.29,5.44,5.2,5.24,57400.0],["2012-06-15",5.22,5.42,5.22,5.39,114900.0],["2012-06-18",5.35,5.41,5.3,5.36,100800.0],["2012-06-19",5.39,5.47,5.35,5.41,60600.0],["2012-06-20",5.43,5.51,5.38,5.4,42600.0],["2012-06-21",5.4,5.46,5.15,5.23,91500.0],["2012-06-22",5.3,5.49,5.22,5.48,842900.0],["2012-06-25",5.41,5.47,5.2,5.3,66100.0],["2012-06-26",5.27,5.4,5.19,5.39,51300.0],["2012-06-27",5.39,5.51,5.25,5.4,104700.0],["2012-06-28",5.35,5.52,5.35,5.48,68500.0],["2012-06-29",5.52,5.88,5.41,5.85,213000.0],["2012-07-02",5.85,5.85,5.34,5.44,153200.0],["2012-07-03",5.39,5.46,5.33,5.37,129900.0],["2012-07-05",5.4,5.46,5.33,5.36,99400.0],["2012-07-06",5.29,5.36,5.2,5.26,48300.0],["2012-07-09",5.21,5.3,5.16,5.19,155300.0],["2012-07-10",5.2,5.29,5.08,5.16,86200.0],["2012-07-11",5.2,5.27,5.15,5.25,125800.0],["2012-07-12",5.18,5.38,5.12,5.3,82900.0],["2012-07-13",5.31,5.58,5.27,5.47,60900.0],["2012-07-16",5.47,5.47,5.3,5.41,20500.0],["2012-07-17",5.47,5.47,5.17,5.33,37600.0],["2012-07-18",5.3,5.39,5.21,5.25,53900.0],["2012-07-19",5.25,5.25,5.19,5.21,25100.0],["2012-07-20",5.14,5.23,5.1,5.11,62000.0],["2012-07-23",5.0,5.14,5.0,5.05,61400.0],["2012-07-24",5.08,5.11,5.01,5.05,53100.0],["2012-07-25",5.12,5.17,5.01,5.06,70800.0],["2012-07-26",5.13,5.24,5.02,5.08,43300.0],["2012-07-27",5.09,5.12,5.02,5.06,74100.0],["2012-07-30",5.05,5.16,5.04,5.05,63600.0],["2012-07-31",5.05,5.13,5.05,5.05,69200.0],["2012-08-01",5.07,5.16,5.05,5.05,70000.0],["2012-08-02",5.01,5.14,5.01,5.12,47600.0],["2012-08-03",5.17,5.4,5.16,5.37,80300.0],["2012-08-06",5.39,5.55,5.3,5.32,53600.0],["2012-08-07",5.34,5.44,5.14,5.17,64100.0],["2012-08-08",5.16,5.16,5.02,5.06,151300.0],["2012-08-09",5.02,5.07,4.88,4.89,106500.0],["2012-08-10",4.89,4.93,4.26,4.46,446100.0],["2012-08-13",4.42,4.46,4.09,4.2,287700.0],["2012-08-14",4.27,4.45,4.05,4.16,192600.0],["2012-08-15",4.17,4.18,4.05,4.15,87800.0],["2012-08-16",4.16,4.65,4.16,4.52,666400.0],["2012-08-17",4.49,4.77,4.49,4.74,114200.0],["2012-08-20",4.73,4.84,4.58,4.81,128400.0],["2012-08-21",4.81,5.0,4.6,4.61,66500.0],["2012-08-22",4.61,4.78,4.54,4.73,52400.0],["2012-08-23",4.71,4.73,4.59,4.7,52000.0],["2012-08-24",4.69,4.74,4.57,4.7,82600.0],["2012-08-27",4.7,4.83,4.63,4.8,80100.0],["2012-08-28",4.78,4.9,4.78,4.86,75900.0],["2012-08-29",4.86,5.11,4.86,5.02,205300.0],["2012-08-30",5.08,5.08,4.5,4.86,133600.0],["2012-08-31",4.94,4.94,4.66,4.81,145200.0],["2012-09-04",4.8,4.81,4.53,4.64,154900.0],["2012-09-05",4.65,4.66,4.55,4.61,109200.0],["2012-09-06",4.63,4.78,4.55,4.7,104600.0],["2012-09-07",4.73,4.8,4.63,4.74,42900.0],["2012-09-10",4.72,4.79,4.69,4.74,71000.0],["2012-09-11",4.72,4.72,4.39,4.66,705200.0],["2012-09-12",4.69,4.88,4.66,4.88,47000.0],["2012-09-13",4.88,5.0,4.71,4.75,114600.0],["2012-09-14",4.79,4.99,4.66,4.91,113000.0],["2012-09-17",4.85,5.03,4.85,5.02,82900.0],["2012-09-18",5.0,5.15,5.0,5.09,94700.0],["2012-09-19",5.11,5.19,5.05,5.17,102500.0],["2012-09-20",5.12,5.18,5.05,5.1,96700.0],["2012-09-21",5.18,5.32,5.04,5.29,173900.0],["2012-09-24",5.0,5.0,4.76,4.87,274900.0],["2012-09-25",4.87,4.91,4.73,4.75,189900.0],["2012-09-26",4.7,4.71,4.44,4.54,265500.0],["2012-09-27",4.42,4.5,4.23,4.33,825400.0],["2012-09-28",4.33,4.79,4.23,4.27,7218300.0],["2012-10-01",4.3,4.42,4.25,4.35,604300.0],["2012-10-02",4.36,4.48,4.3,4.39,280300.0],["2012-10-03",4.39,4.42,4.33,4.36,278500.0],["2012-10-04",4.37,4.43,4.27,4.35,250700.0],["2012-10-05",4.36,4.4,4.29,4.34,84400.0],["2012-10-08",4.29,4.35,4.27,4.29,310000.0],["2012-10-09",4.31,4.4,4.2,4.34,433000.0],["2012-10-10",4.33,4.46,4.25,4.44,314200.0],["2012-10-11",4.46,4.65,4.38,4.57,147700.0],["2012-10-12",4.56,4.59,4.46,4.57,283100.0],["2012-10-15",4.6,4.65,4.41,4.54,197600.0],["2012-10-16",4.59,4.59,4.48,4.53,274200.0],["2012-10-17",4.56,4.7,4.52,4.65,368600.0],["2012-10-18",4.67,4.74,4.63,4.64,312300.0],["2012-10-19",4.61,4.7,4.5,4.6,254000.0],["2012-10-22",4.61,4.78,4.5,4.54,194900.0],["2012-10-23",4.47,4.58,4.4,4.56,131100.0],["2012-10-24",4.59,4.63,4.43,4.48,266500.0],["2012-10-25",4.51,4.6,4.48,4.56,155500.0],["2012-10-26",4.57,4.57,4.42,4.52,239000.0],["2012-10-31",4.54,4.75,4.47,4.58,1245000.0],["2012-11-01",4.6,4.74,4.5,4.61,445100.0],["2012-11-02",4.62,4.62,4.48,4.51,137300.0],["2012-11-05",4.5,4.54,4.45,4.5,186700.0],["2012-11-06",4.53,4.62,4.46,4.53,82200.0],["2012-11-07",4.48,4.5,4.39,4.41,134400.0],["2012-11-08",4.45,4.49,4.4,4.4,244400.0],["2012-11-09",4.35,4.5,4.3,4.43,193200.0],["2012-11-12",4.42,4.48,4.41,4.46,125800.0],["2012-11-13",4.42,4.58,4.42,4.52,56000.0],["2012-11-14",4.52,4.56,4.46,4.49,286900.0],["2012-11-15",4.5,4.5,4.32,4.34,227300.0],["2012-11-16",4.31,4.33,4.19,4.3,259900.0],["2012-11-19",4.34,4.48,4.29,4.43,815600.0],["2012-11-20",4.41,4.53,4.38,4.53,70300.0],["2012-11-21",4.56,4.6,4.43,4.46,140500.0],["2012-11-23",4.46,4.57,4.44,4.49,88300.0],["2012-11-26",4.49,4.6,4.44,4.59,286200.0],["2012-11-27",4.35,4.66,4.35,4.63,267900.0],["2012-11-28",4.53,4.6,4.41,4.46,178000.0],["2012-11-29",4.5,4.5,4.36,4.48,144100.0],["2012-11-30",4.46,4.47,4.37,4.42,206600.0],["2012-12-03",4.44,4.45,4.3,4.31,149300.0],["2012-12-04",4.0,4.32,3.76,4.07,814000.0],["2012-12-05",4.05,4.1,3.91,4.0,283400.0],["2012-12-06",4.0,4.24,3.99,4.24,299600.0],["2012-12-07",4.28,4.34,4.08,4.15,438100.0],["2012-12-10",4.17,4.2,4.0,4.2,275700.0],["2012-12-11",4.24,4.24,4.15,4.21,278200.0],["2012-12-12",4.21,4.27,4.15,4.25,163600.0],["2012-12-13",4.23,4.25,4.16,4.23,178000.0],["2012-12-14",4.21,4.25,4.15,4.2,164200.0],["2012-12-17",4.21,4.26,4.15,4.23,117300.0],["2012-12-18",4.25,4.44,4.21,4.4,104300.0],["2012-12-19",4.38,4.44,4.26,4.43,128800.0],["2012-12-20",4.42,4.48,4.35,4.47,112300.0],["2012-12-21",4.44,4.61,4.3,4.6,579600.0],["2012-12-24",4.59,4.63,4.49,4.61,40800.0],["2012-12-26",4.61,4.61,4.37,4.38,150900.0],["2012-12-27",4.41,4.43,4.16,4.24,300900.0],["2012-12-28",4.23,4.25,4.18,4.21,100300.0],["2012-12-31",4.2,4.38,4.13,4.38,153500.0],["2013-01-02",4.47,4.56,4.37,4.51,251800.0],["2013-01-03",4.53,4.56,4.5,4.55,165500.0],["2013-01-04",4.58,4.65,4.51,4.6,128500.0],["2013-01-07",4.57,4.57,4.41,4.43,80200.0],["2013-01-08",4.41,4.43,4.33,4.42,50400.0],["2013-01-09",4.45,4.49,4.3,4.38,83800.0],["2013-01-10",4.41,4.5,4.38,4.49,108500.0],["2013-01-11",4.5,4.52,4.34,4.46,126200.0],["2013-01-14",4.42,4.43,4.27,4.38,106600.0],["2013-01-15",4.34,4.44,4.34,4.4,71700.0],["2013-01-16",4.37,4.38,4.28,4.37,67000.0],["2013-01-17",4.4,4.43,4.34,4.43,230700.0],["2013-01-18",4.41,4.42,4.32,4.42,104400.0],["2013-01-22",4.41,4.43,4.31,4.42,91300.0],["2013-01-23",4.4,4.4,4.26,4.38,201800.0],["2013-01-24",4.37,4.45,4.29,4.43,113400.0],["2013-01-25",4.3,4.5,4.3,4.34,160500.0],["2013-01-28",4.34,4.51,4.34,4.49,178600.0],["2013-01-29",4.47,4.65,4.47,4.64,87900.0],["2013-01-30",4.62,4.62,4.41,4.5,79600.0],["2013-01-31",4.51,4.62,4.5,4.54,161900.0],["2013-02-01",4.58,4.64,4.51,4.57,123300.0],["2013-02-04",4.54,4.54,4.23,4.35,305300.0],["2013-02-05",4.38,4.47,4.3,4.46,125800.0],["2013-02-06",4.42,4.48,4.31,4.48,79100.0],["2013-02-07",4.49,4.51,4.35,4.5,65300.0],["2013-02-08",4.52,4.52,4.4,4.49,61100.0],["2013-02-11",4.46,4.55,4.46,4.55,91800.0],["2013-02-12",4.56,4.57,4.5,4.53,58800.0],["2013-02-13",4.54,4.62,4.41,4.58,59000.0],["2013-02-14",4.6,4.65,4.54,4.59,117700.0],["2013-02-15",4.63,4.63,4.49,4.6,163800.0],["2013-02-19",4.6,4.64,4.56,4.64,92100.0],["2013-02-20",4.65,4.65,4.53,4.53,95300.0],["2013-02-21",4.55,4.59,4.49,4.52,103100.0],["2013-02-22",4.56,4.64,4.46,4.64,119000.0],["2013-02-25",4.68,4.68,4.47,4.5,130700.0],["2013-02-26",4.52,4.66,4.48,4.63,95000.0],["2013-02-27",4.62,4.67,4.57,4.6,168500.0],["2013-02-28",4.61,4.72,4.51,4.68,212600.0],["2013-03-01",4.62,4.74,4.58,4.69,177800.0],["2013-03-04",4.69,4.74,4.56,4.72,148400.0],["2013-03-05",3.96,4.51,3.87,4.24,1007600.0],["2013-03-06",4.23,4.33,4.19,4.26,379300.0],["2013-03-07",4.22,4.26,4.1,4.15,260900.0],["2013-03-08",4.18,4.19,4.08,4.15,423500.0],["2013-03-11",4.13,4.47,4.1,4.3,334900.0],["2013-03-12",4.3,4.39,4.09,4.22,205500.0],["2013-03-13",4.24,4.25,4.15,4.2,85000.0],["2013-03-14",4.21,4.29,4.13,4.13,367800.0],["2013-03-15",4.16,4.33,4.16,4.21,334200.0],["2013-03-18",4.15,4.3,4.12,4.28,148700.0],["2013-03-19",4.3,4.38,4.2,4.23,163800.0],["2013-03-20",4.28,4.35,4.23,4.34,50900.0],["2013-03-21",4.33,4.34,4.25,4.28,70400.0],["2013-03-22",4.31,4.37,4.27,4.36,121700.0],["2013-03-25",4.3,4.45,4.26,4.38,130500.0],["2013-03-26",4.38,4.46,4.24,4.33,82000.0],["2013-03-27",4.29,4.41,4.17,4.35,162000.0],["2013-03-28",4.36,4.4,4.23,4.37,227200.0],["2013-04-01",4.33,4.67,4.26,4.35,485600.0],["2013-04-02",4.38,4.44,4.2,4.21,137100.0],["2013-04-03",4.24,4.31,4.17,4.2,133300.0],["2013-04-04",4.2,4.34,4.2,4.33,62100.0],["2013-04-05",4.26,4.39,4.21,4.26,205400.0],["2013-04-08",4.29,4.31,4.22,4.24,127600.0],["2013-04-09",4.26,4.27,4.21,4.23,77000.0],["2013-04-10",4.28,4.28,4.2,4.24,78400.0],["2013-04-11",4.23,4.26,4.2,4.23,74300.0],["2013-04-12",4.22,4.25,4.2,4.23,32400.0],["2013-04-15",4.23,4.23,4.0,4.06,209900.0],["2013-04-16",4.14,4.27,4.11,4.19,305200.0],["2013-04-17",4.17,4.2,4.01,4.1,93100.0],["2013-04-18",4.11,4.12,4.01,4.02,88200.0],["2013-04-19",4.01,4.09,3.95,4.09,121300.0],["2013-04-22",4.08,4.08,3.96,4.02,148000.0],["2013-04-23",4.03,4.08,3.95,4.07,117000.0],["2013-04-24",4.07,4.13,3.99,4.13,69300.0],["2013-04-25",4.15,4.24,4.15,4.18,129000.0],["2013-04-26",4.18,4.18,4.09,4.15,139600.0],["2013-04-29",4.2,4.3,4.17,4.27,76600.0],["2013-04-30",4.25,4.37,4.19,4.36,127600.0],["2013-05-01",4.36,4.4,4.0,4.0,205000.0],["2013-05-02",4.0,4.03,3.97,3.99,204500.0],["2013-05-03",4.05,4.05,3.95,3.98,179600.0],["2013-05-06",3.98,4.03,3.81,3.97,248000.0],["2013-05-07",4.0,4.14,3.98,4.13,54400.0],["2013-05-08",4.13,4.14,4.05,4.1,184200.0],["2013-05-09",4.11,4.11,4.07,4.08,51600.0],["2013-05-10",4.1,4.1,4.0,4.03,42400.0],["2013-05-13",4.03,4.06,3.95,4.03,63600.0],["2013-05-14",4.02,4.1,3.99,4.08,64200.0],["2013-05-15",4.06,4.06,3.97,4.0,74900.0],["2013-05-16",3.98,4.07,3.94,4.06,87400.0],["2013-05-17",4.07,4.14,3.98,4.0,315400.0],["2013-05-20",3.98,4.03,3.98,4.01,86000.0],["2013-05-21",4.04,4.04,3.9,3.92,1466900.0],["2013-05-22",3.93,3.99,3.92,3.98,151300.0],["2013-05-23",3.96,4.1,3.9,4.05,204500.0],["2013-05-24",4.04,4.05,3.96,4.0,175900.0],["2013-05-28",4.05,4.15,4.0,4.09,127000.0],["2013-05-29",4.05,4.1,4.03,4.07,100100.0],["2013-05-30",4.1,4.11,4.01,4.1,99600.0],["2013-05-31",4.06,4.08,4.0,4.01,187000.0],["2013-06-03",4.03,4.09,3.95,4.08,256800.0],["2013-06-04",4.07,4.08,3.97,4.06,117100.0],["2013-06-05",4.05,4.18,4.0,4.16,109700.0],["2013-06-06",4.17,4.22,4.03,4.08,101500.0],["2013-06-07",4.12,4.13,3.98,4.06,169900.0],["2013-06-10",4.09,4.14,4.0,4.14,49300.0],["2013-06-11",4.08,4.16,4.07,4.14,49600.0],["2013-06-12",4.15,4.15,3.98,4.01,297600.0],["2013-06-13",4.02,4.17,4.0,4.16,58900.0],["2013-06-14",4.15,4.2,4.09,4.13,102900.0],["2013-06-17",4.18,4.18,4.06,4.13,38300.0],["2013-06-18",4.14,4.24,4.14,4.2,94400.0],["2013-06-19",4.19,4.23,4.13,4.14,68500.0],["2013-06-20",4.09,4.13,4.01,4.07,151600.0],["2013-06-21",4.09,4.09,4.01,4.06,163200.0],["2013-06-24",4.0,4.08,3.95,4.0,158600.0],["2013-06-25",4.0,4.08,3.96,4.07,76300.0],["2013-06-26",4.09,4.15,4.06,4.07,119000.0],["2013-06-27",4.08,4.39,4.08,4.21,601700.0],["2013-06-28",4.17,4.36,4.17,4.31,1332300.0],["2013-07-01",4.31,4.5,4.29,4.49,315700.0],["2013-07-02",4.49,4.57,4.44,4.48,196500.0],["2013-07-03",4.46,4.55,4.41,4.54,93200.0],["2013-07-05",4.55,4.55,4.44,4.51,148200.0],["2013-07-08",4.5,4.55,4.48,4.53,121100.0],["2013-07-09",4.57,4.57,4.42,4.55,132400.0],["2013-07-10",4.57,4.62,4.53,4.59,163200.0],["2013-07-11",4.63,4.63,4.57,4.62,159700.0],["2013-07-12",4.59,4.61,4.47,4.57,160400.0],["2013-07-15",4.56,4.62,4.5,4.61,290900.0],["2013-07-16",4.6,4.67,4.59,4.65,267300.0],["2013-07-17",4.69,4.74,4.63,4.68,222000.0],["2013-07-18",4.71,4.71,4.61,4.69,132600.0],["2013-07-19",4.66,4.69,4.55,4.67,84700.0],["2013-07-22",4.65,4.71,4.61,4.67,212500.0],["2013-07-23",4.7,4.78,4.67,4.77,199200.0],["2013-07-24",4.78,4.83,4.6,4.75,152700.0],["2013-07-25",4.73,4.8,4.71,4.79,77900.0],["2013-07-26",4.75,4.79,4.66,4.73,65500.0],["2013-07-29",4.75,4.75,4.69,4.72,61900.0],["2013-07-30",4.75,4.84,4.75,4.76,85800.0],["2013-07-31",4.77,4.84,4.68,4.77,125300.0],["2013-08-01",4.79,4.83,4.71,4.82,271100.0],["2013-08-02",4.79,4.85,4.78,4.85,48500.0],["2013-08-05",4.86,4.88,4.82,4.84,166800.0],["2013-08-06",4.8,4.83,4.65,4.68,226900.0],["2013-08-07",4.67,4.77,4.64,4.76,60800.0],["2013-08-08",4.8,4.8,4.7,4.77,67800.0],["2013-08-09",4.75,4.76,4.68,4.72,82900.0],["2013-08-12",4.67,4.77,4.67,4.75,111300.0],["2013-08-13",4.77,4.94,4.73,4.92,188300.0],["2013-08-14",4.75,4.95,4.74,4.88,107800.0],["2013-08-15",4.81,5.05,4.81,4.88,127200.0],["2013-08-16",4.86,4.94,4.78,4.84,133800.0],["2013-08-19",4.84,4.96,4.81,4.84,108500.0],["2013-08-20",4.83,4.9,4.8,4.84,60000.0],["2013-08-21",4.81,4.83,4.76,4.77,76700.0],["2013-08-22",4.77,4.86,4.74,4.83,77900.0],["2013-08-23",4.83,4.88,4.8,4.84,40800.0],["2013-08-26",4.85,4.95,4.85,4.91,101300.0],["2013-08-27",4.88,4.93,4.85,4.86,95300.0],["2013-08-28",4.87,4.99,4.81,4.95,167700.0],["2013-08-29",5.2,5.54,5.06,5.19,668800.0],["2013-08-30",5.19,5.33,5.18,5.27,241800.0],["2013-09-03",5.35,5.38,5.27,5.34,387100.0],["2013-09-04",5.34,5.51,5.3,5.42,488800.0],["2013-09-05",5.41,5.54,5.4,5.49,135100.0],["2013-09-06",5.53,5.53,5.34,5.5,152900.0],["2013-09-09",5.53,5.69,5.51,5.68,280400.0],["2013-09-10",5.69,5.74,5.59,5.69,171500.0],["2013-09-11",5.71,5.72,5.6,5.64,106600.0],["2013-09-12",5.65,5.74,5.56,5.59,131900.0],["2013-09-13",5.62,5.68,5.54,5.62,259500.0],["2013-09-16",5.65,5.69,5.55,5.61,129500.0],["2013-09-17",5.6,5.68,5.51,5.63,623000.0],["2013-09-18",5.65,5.75,5.61,5.72,193000.0],["2013-09-19",5.73,5.75,5.59,5.66,168100.0],["2013-09-20",5.66,5.7,5.57,5.64,186900.0],["2013-09-23",5.68,5.68,5.56,5.65,305500.0],["2013-09-24",5.65,5.75,5.62,5.75,321300.0],["2013-09-25",5.74,5.81,5.72,5.76,188900.0],["2013-09-26",5.78,5.8,5.45,5.78,128700.0],["2013-09-27",5.76,5.8,5.73,5.78,89900.0],["2013-09-30",5.74,5.8,5.6,5.75,256100.0],["2013-10-01",5.74,5.85,5.74,5.84,318200.0],["2013-10-02",5.82,5.85,5.75,5.78,111900.0],["2013-10-03",5.79,5.79,5.62,5.72,108000.0],["2013-10-04",5.7,5.75,5.67,5.67,63700.0],["2013-10-07",5.6,5.84,5.6,5.77,206500.0],["2013-10-08",5.79,5.85,5.67,5.71,154000.0],["2013-10-09",5.73,5.77,5.67,5.76,96000.0],["2013-10-10",5.82,6.0,5.8,5.83,240600.0],["2013-10-11",5.8,6.05,5.63,6.03,127300.0],["2013-10-14",6.0,6.07,5.67,5.86,299100.0],["2013-10-15",5.87,6.0,5.82,5.88,127100.0],["2013-10-16",5.93,5.93,5.8,5.81,109000.0],["2013-10-17",5.8,5.99,5.56,5.99,73200.0],["2013-10-18",6.03,6.03,5.89,5.95,152000.0],["2013-10-21",5.94,6.02,5.7,5.96,139300.0],["2013-10-22",5.96,6.02,5.9,5.94,65200.0],["2013-10-23",5.93,5.98,5.89,5.96,137900.0],["2013-10-24",5.98,6.04,5.91,5.92,101100.0],["2013-10-25",5.95,6.04,5.88,5.97,76600.0],["2013-10-28",5.95,5.99,5.87,5.95,181000.0],["2013-10-29",5.98,6.0,5.94,5.99,59300.0],["2013-10-30",6.0,6.01,5.74,5.76,106200.0],["2013-10-31",5.96,6.0,5.7,5.91,232400.0],["2013-11-01",5.89,5.98,5.78,5.91,165200.0],["2013-11-04",5.95,6.0,5.91,5.94,154500.0],["2013-11-05",5.93,6.0,5.93,5.98,66200.0],["2013-11-06",6.02,6.03,5.93,5.93,102600.0],["2013-11-07",5.94,5.96,5.77,5.78,94200.0],["2013-11-08",5.76,5.84,5.76,5.79,79900.0],["2013-11-11",5.76,5.8,5.67,5.68,91300.0],["2013-11-12",5.68,5.71,5.61,5.65,55000.0],["2013-11-13",5.61,5.7,5.54,5.69,45500.0],["2013-11-14",5.67,5.71,5.56,5.61,56100.0],["2013-11-15",5.6,5.78,5.6,5.77,134500.0],["2013-11-18",5.77,5.8,5.71,5.76,83400.0],["2013-11-19",5.75,5.8,5.65,5.7,72700.0],["2013-11-20",5.71,5.72,5.62,5.64,27400.0],["2013-11-21",5.68,5.86,5.68,5.8,57000.0],["2013-11-22",5.82,5.9,5.75,5.86,64100.0],["2013-11-25",5.89,6.03,5.81,6.0,119700.0],["2013-11-26",6.0,6.05,5.86,5.92,128400.0],["2013-11-27",5.94,5.96,5.86,5.95,84600.0],["2013-11-29",6.0,6.0,5.89,5.97,73000.0],["2013-12-02",5.96,6.03,5.82,5.88,320500.0],["2013-12-03",5.86,5.97,5.84,5.95,124300.0],["2013-12-04",5.93,6.15,5.89,6.09,202700.0],["2013-12-05",6.07,6.07,5.86,5.93,80900.0],["2013-12-06",5.99,6.2,5.87,6.01,390600.0],["2013-12-09",6.03,6.04,5.73,5.86,99600.0],["2013-12-10",5.84,5.93,5.76,5.85,95900.0],["2013-12-11",5.89,5.89,5.66,5.71,60600.0],["2013-12-12",5.71,5.74,5.62,5.65,105400.0],["2013-12-13",5.64,5.65,5.54,5.54,151000.0],["2013-12-16",5.54,5.6,5.47,5.49,225200.0],["2013-12-17",5.49,5.56,5.45,5.56,115200.0],["2013-12-18",5.55,5.63,5.51,5.62,224600.0],["2013-12-19",5.62,5.62,5.48,5.51,85800.0],["2013-12-20",5.54,5.64,5.5,5.55,289100.0],["2013-12-23",5.62,5.68,5.5,5.61,126000.0],["2013-12-24",5.6,5.65,5.52,5.64,55200.0],["2013-12-26",5.65,5.74,5.65,5.74,44800.0],["2013-12-27",5.74,5.83,5.65,5.83,55500.0],["2013-12-30",5.84,5.88,5.57,5.69,62500.0],["2013-12-31",5.72,5.85,5.69,5.8,84900.0],["2014-01-02",5.8,5.82,5.65,5.81,79600.0],["2014-01-03",5.86,5.87,5.72,5.84,93700.0],["2014-01-06",5.85,5.89,5.75,5.85,109700.0],["2014-01-07",5.8,5.83,5.66,5.77,65000.0],["2014-01-08",5.75,5.85,5.61,5.64,129800.0],["2014-01-09",5.64,5.67,5.49,5.59,74300.0],["2014-01-10",5.61,5.61,5.46,5.56,77900.0],["2014-01-13",5.52,5.59,5.41,5.45,77500.0],["2014-01-14",5.44,5.46,5.38,5.44,66600.0],["2014-01-15",5.43,5.54,5.37,5.51,78500.0],["2014-01-16",5.49,5.54,5.33,5.45,58000.0],["2014-01-17",5.43,5.49,5.27,5.28,116600.0],["2014-01-21",5.29,5.4,5.21,5.35,61000.0],["2014-01-22",5.33,5.4,5.26,5.4,53200.0],["2014-01-23",5.4,5.4,5.31,5.38,62000.0],["2014-01-24",5.33,5.4,5.27,5.38,92900.0],["2014-01-27",5.31,5.4,5.03,5.29,129400.0],["2014-01-28",5.31,5.36,5.22,5.26,150500.0],["2014-01-29",5.24,5.29,5.17,5.21,94200.0],["2014-01-30",5.22,5.3,5.2,5.23,73700.0],["2014-01-31",5.17,5.3,5.0,5.13,199400.0],["2014-02-03",5.0,5.19,4.98,5.01,208900.0],["2014-02-04",5.02,5.13,4.98,5.13,105700.0],["2014-02-05",5.1,5.11,5.0,5.04,122900.0],["2014-02-06",5.05,5.08,4.97,5.01,127400.0],["2014-02-07",5.01,5.23,5.0,5.21,137900.0],["2014-02-10",5.41,5.77,5.36,5.65,258700.0],["2014-02-11",5.63,5.8,5.57,5.59,123200.0],["2014-02-12",5.57,5.75,5.48,5.49,92100.0],["2014-02-13",5.46,5.55,5.37,5.51,92100.0],["2014-02-14",5.5,5.54,5.45,5.46,85100.0],["2014-02-18",5.5,5.52,5.43,5.5,148600.0],["2014-02-19",5.46,5.52,5.37,5.47,88200.0],["2014-02-20",5.45,5.52,5.44,5.5,97700.0],["2014-02-21",5.5,5.53,5.35,5.44,92700.0],["2014-02-24",5.44,5.51,5.4,5.47,306400.0],["2014-02-25",5.45,5.47,5.27,5.33,84600.0],["2014-02-26",5.36,5.4,5.27,5.36,73600.0],["2014-02-27",5.34,5.37,5.28,5.37,50600.0],["2014-02-28",5.39,5.39,5.29,5.36,63300.0],["2014-03-03",5.29,5.52,5.29,5.49,136700.0],["2014-03-04",5.5,5.55,5.43,5.49,295900.0],["2014-03-05",5.45,5.53,5.41,5.49,155200.0],["2014-03-06",5.07,5.59,5.07,5.44,221600.0],["2014-03-07",5.49,5.49,5.37,5.39,79600.0],["2014-03-10",5.38,5.58,5.23,5.31,121700.0],["2014-03-11",5.3,5.3,5.11,5.25,154500.0],["2014-03-12",5.23,5.28,5.13,5.26,101600.0],["2014-03-13",5.25,5.25,5.1,5.12,101000.0],["2014-03-14",5.1,5.18,5.06,5.11,44200.0],["2014-03-17",5.13,5.17,5.01,5.01,40100.0],["2014-03-18",5.01,5.12,4.99,5.12,73600.0],["2014-03-19",5.1,5.13,5.05,5.07,60800.0],["2014-03-20",5.08,5.2,5.04,5.17,67400.0],["2014-03-21",5.21,5.36,5.14,5.17,283500.0],["2014-03-24",5.18,5.22,5.0,5.05,69400.0],["2014-03-25",5.07,5.2,4.9,5.14,47900.0],["2014-03-26",5.19,5.19,4.96,5.01,109000.0],["2014-03-27",5.01,5.07,5.0,5.04,121700.0],["2014-03-28",5.0,5.1,4.9,4.92,195300.0],["2014-03-31",4.92,5.14,4.92,5.11,120000.0],["2014-04-01",5.09,5.15,4.97,5.0,98700.0],["2014-04-02",5.03,5.18,5.0,5.17,79300.0],["2014-04-03",5.15,5.4,5.01,5.11,150200.0],["2014-04-04",5.16,5.19,5.0,5.06,100200.0],["2014-04-07",5.02,5.02,4.79,4.91,122600.0],["2014-04-08",4.91,5.15,4.91,5.11,138100.0],["2014-04-09",5.16,5.28,5.11,5.16,103100.0],["2014-04-10",5.18,5.18,4.91,4.94,111500.0],["2014-04-11",4.91,5.01,4.91,4.95,97300.0],["2014-04-14",5.02,5.06,4.92,5.0,283400.0],["2014-04-15",4.99,5.01,4.88,4.99,84400.0],["2014-04-16",5.05,5.07,4.95,5.06,59100.0],["2014-04-17",5.02,5.06,4.96,5.04,122900.0],["2014-04-21",5.11,5.11,5.01,5.07,130700.0],["2014-04-22",5.07,5.17,5.0,5.07,135600.0],["2014-04-23",5.03,5.1,5.02,5.05,112100.0],["2014-04-24",5.05,5.25,4.99,5.01,235200.0],["2014-04-25",4.97,5.04,4.9,4.93,140700.0],["2014-04-28",4.93,5.0,4.8,4.92,242200.0],["2014-04-29",4.96,5.04,4.96,4.99,127100.0],["2014-04-30",4.98,5.14,4.92,5.1,181800.0],["2014-05-01",5.1,5.13,4.97,5.1,174400.0],["2014-05-02",5.12,5.24,5.1,5.19,186900.0],["2014-05-05",5.18,5.25,5.14,5.21,148400.0],["2014-05-06",5.21,5.29,5.05,5.1,208100.0],["2014-05-07",5.06,5.21,5.04,5.2,246100.0],["2014-05-08",5.17,5.29,5.12,5.23,234200.0],["2014-05-09",5.19,5.31,5.18,5.28,104200.0],["2014-05-12",5.29,5.4,5.28,5.34,125500.0],["2014-05-13",5.34,5.44,5.32,5.39,198700.0],["2014-05-14",5.39,5.41,5.3,5.37,210200.0],["2014-05-15",5.32,5.43,5.26,5.31,170600.0],["2014-05-16",5.29,5.4,5.24,5.3,151000.0],["2014-05-19",5.29,5.34,5.24,5.31,126700.0],["2014-05-20",5.27,5.3,5.18,5.27,178300.0],["2014-05-21",5.27,5.3,5.21,5.23,103200.0],["2014-05-22",5.23,5.36,5.18,5.29,114500.0],["2014-05-23",5.3,5.42,5.29,5.41,133900.0],["2014-05-27",5.45,5.51,5.31,5.49,175800.0],["2014-05-28",5.5,5.5,5.34,5.47,156700.0],["2014-05-29",5.5,5.52,5.45,5.49,97000.0],["2014-05-30",5.5,5.55,5.45,5.5,149200.0],["2014-06-02",5.5,5.51,5.35,5.46,95800.0],["2014-06-03",5.45,5.5,5.36,5.45,115900.0],["2014-06-04",5.46,5.5,5.44,5.46,64400.0],["2014-06-05",5.49,5.5,5.44,5.5,82200.0],["2014-06-06",5.5,5.52,5.45,5.5,174500.0],["2014-06-09",5.5,5.55,5.49,5.52,129600.0],["2014-06-10",5.52,5.58,5.46,5.5,157400.0],["2014-06-11",5.5,5.52,5.35,5.48,119700.0],["2014-06-12",5.49,5.55,5.41,5.49,140800.0],["2014-06-13",5.5,5.51,5.43,5.49,75200.0],["2014-06-16",5.49,5.49,5.44,5.46,30500.0],["2014-06-17",5.44,5.49,5.29,5.49,89100.0],["2014-06-18",5.48,5.5,5.44,5.48,74000.0],["2014-06-19",5.51,5.51,5.47,5.48,44700.0],["2014-06-20",5.5,5.5,5.46,5.5,239400.0],["2014-06-23",5.26,5.42,5.26,5.36,124500.0],["2014-06-24",5.33,5.4,5.14,5.28,93400.0],["2014-06-25",5.28,5.45,5.25,5.3,287800.0],["2014-06-26",5.25,5.3,5.0,5.07,188900.0],["2014-06-27",5.03,5.15,5.03,5.14,250400.0],["2014-06-30",5.11,5.12,4.9,5.01,163800.0],["2014-07-01",5.0,5.06,4.92,4.99,210600.0],["2014-07-02",5.0,5.13,4.93,5.09,213100.0],["2014-07-03",5.09,5.16,5.0,5.15,140700.0],["2014-07-07",5.15,5.2,5.08,5.16,289800.0],["2014-07-08",5.15,5.25,5.05,5.16,198300.0],["2014-07-09",5.17,5.17,5.09,5.09,68400.0],["2014-07-10",5.01,5.16,4.97,5.05,137300.0],["2014-07-11",5.02,5.15,4.63,4.96,384800.0],["2014-07-14",4.96,5.12,4.86,5.06,327100.0],["2014-07-15",5.06,5.06,4.94,4.97,91200.0],["2014-07-16",5.01,5.06,4.93,5.01,103300.0],["2014-07-17",4.95,4.98,4.86,4.87,95600.0],["2014-07-18",4.85,4.92,4.81,4.9,79100.0],["2014-07-21",4.85,4.9,4.84,4.86,75600.0],["2014-07-22",4.9,4.97,4.9,4.95,65600.0],["2014-07-23",4.94,5.03,4.93,5.0,83200.0],["2014-07-24",4.98,5.05,4.91,4.99,142500.0],["2014-07-25",4.94,4.99,4.85,4.86,91100.0],["2014-07-28",4.85,4.87,4.78,4.82,120800.0],["2014-07-29",4.82,4.87,4.79,4.81,54000.0],["2014-07-30",4.86,4.93,4.75,4.8,43600.0],["2014-07-31",4.74,4.76,4.64,4.72,176400.0],["2014-08-01",4.7,4.74,4.61,4.68,113000.0],["2014-08-04",4.68,4.95,4.67,4.85,146700.0],["2014-08-05",4.85,4.88,4.72,4.83,111200.0],["2014-08-06",4.82,4.89,4.77,4.83,36500.0],["2014-08-07",4.87,4.89,4.82,4.83,38300.0],["2014-08-08",4.81,4.92,4.72,4.9,86100.0],["2014-08-11",4.93,4.94,4.87,4.9,50500.0],["2014-08-12",4.86,4.89,4.78,4.87,78300.0],["2014-08-13",4.91,4.91,4.88,4.9,55200.0],["2014-08-14",4.89,4.9,4.86,4.89,73100.0],["2014-08-15",4.94,4.94,4.86,4.92,64100.0],["2014-08-18",4.95,4.99,4.93,4.96,70900.0],["2014-08-19",4.94,4.97,4.9,4.91,59700.0],["2014-08-20",4.87,4.9,4.79,4.83,80200.0],["2014-08-21",4.81,4.89,4.79,4.87,72700.0],["2014-08-22",4.88,4.88,4.77,4.79,79200.0],["2014-08-25",4.8,4.84,4.54,4.7,220600.0],["2014-08-26",4.67,4.81,4.5,4.68,289600.0],["2014-08-27",4.71,4.77,4.67,4.75,75500.0],["2014-08-28",4.6,4.8,4.5,4.5,200000.0],["2014-08-29",4.41,4.53,4.33,4.46,248500.0],["2014-09-02",4.48,4.48,4.33,4.43,217400.0],["2014-09-03",4.43,4.43,4.26,4.26,134500.0],["2014-09-04",4.29,4.4,4.29,4.37,284600.0],["2014-09-05",4.37,4.42,4.35,4.38,148300.0],["2014-09-08",4.38,4.45,4.32,4.42,191500.0],["2014-09-09",4.44,4.45,4.33,4.38,118900.0],["2014-09-10",4.37,4.38,4.27,4.3,48500.0],["2014-09-11",4.27,4.29,4.2,4.23,95700.0],["2014-09-12",4.24,4.27,4.13,4.16,87700.0],["2014-09-15",4.13,4.22,4.12,4.15,124400.0],["2014-09-16",4.15,4.18,4.13,4.16,78200.0],["2014-09-17",4.14,4.21,4.12,4.2,151600.0],["2014-09-18",4.23,4.23,4.11,4.17,260200.0],["2014-09-19",4.17,4.24,4.1,4.15,265600.0],["2014-09-22",4.12,4.2,4.05,4.05,79400.0],["2014-09-23",4.05,4.09,4.02,4.05,117700.0],["2014-09-24",4.05,4.05,3.94,3.95,370200.0],["2014-09-25",3.96,4.01,3.84,3.85,213300.0],["2014-09-26",3.85,4.0,3.85,3.92,162700.0],["2014-09-29",3.87,3.93,3.85,3.89,163900.0],["2014-09-30",3.88,3.94,3.84,3.85,218500.0],["2014-10-01",3.87,3.87,3.72,3.75,253400.0],["2014-10-02",3.75,3.83,3.6,3.67,710300.0],["2014-10-03",3.72,3.79,3.68,3.76,239300.0],["2014-10-06",3.79,3.8,3.67,3.75,327600.0],["2014-10-07",3.71,3.79,3.67,3.78,513600.0],["2014-10-08",3.76,3.95,3.7,3.92,205400.0],["2014-10-09",3.9,3.9,3.73,3.74,102300.0],["2014-10-10",3.7,3.85,3.67,3.81,171700.0],["2014-10-13",3.83,3.98,3.8,3.96,360800.0],["2014-10-14",4.0,4.1,3.95,4.07,190700.0],["2014-10-15",4.01,4.16,3.96,4.14,177500.0],["2014-10-16",4.09,4.38,4.07,4.21,184000.0],["2014-10-17",4.28,4.28,4.04,4.17,207600.0],["2014-10-20",4.14,4.2,4.01,4.16,109300.0],["2014-10-21",4.16,4.28,4.0,4.17,67400.0],["2014-10-22",4.2,4.21,4.1,4.1,78700.0],["2014-10-23",4.15,4.25,4.07,4.18,58200.0],["2014-10-24",4.2,4.22,4.02,4.11,207400.0],["2014-10-27",4.06,4.1,3.95,3.98,108700.0],["2014-10-28",4.03,4.25,4.03,4.25,115300.0],["2014-10-29",4.28,4.29,4.15,4.26,113600.0],["2014-10-30",4.26,4.45,4.18,4.45,165600.0],["2014-10-31",4.56,4.56,4.37,4.5,237200.0],["2014-11-03",4.49,4.52,4.34,4.39,85200.0],["2014-11-04",4.39,4.39,4.17,4.26,128000.0],["2014-11-05",4.29,4.42,4.2,4.38,75500.0],["2014-11-06",4.39,4.39,4.26,4.32,83000.0],["2014-11-07",4.31,4.37,4.02,4.37,63800.0],["2014-11-10",4.36,4.51,4.32,4.4,53300.0],["2014-11-11",4.38,4.38,4.2,4.27,98000.0],["2014-11-12",4.23,4.37,4.23,4.35,54200.0],["2014-11-13",4.34,4.36,4.27,4.27,35700.0],["2014-11-14",4.29,4.32,4.21,4.24,191400.0],["2014-11-17",4.22,4.28,4.21,4.24,166400.0],["2014-11-18",4.24,4.29,4.17,4.25,169000.0],["2014-11-19",4.2,4.22,4.11,4.16,111900.0],["2014-11-20",4.13,4.2,4.1,4.14,120600.0],["2014-11-21",4.22,4.23,4.15,4.17,66300.0],["2014-11-24",4.2,4.25,4.16,4.22,128300.0],["2014-11-25",4.25,4.25,4.11,4.12,68800.0],["2014-11-26",4.09,4.23,4.09,4.18,34400.0],["2014-11-28",4.16,4.16,3.92,3.94,44700.0],["2014-12-01",3.96,4.01,3.72,3.72,149300.0],["2014-12-02",3.72,3.84,3.72,3.81,87900.0],["2014-12-03",3.89,3.92,3.81,3.82,517400.0],["2014-12-04",3.82,3.92,3.8,3.81,323000.0],["2014-12-05",3.84,4.26,3.8,3.81,399100.0],["2014-12-08",3.78,3.82,3.71,3.72,90600.0],["2014-12-09",3.68,3.91,3.63,3.91,70300.0],["2014-12-10",3.89,3.9,3.72,3.72,110100.0],["2014-12-11",3.75,3.88,3.72,3.73,195900.0],["2014-12-12",3.67,3.78,3.67,3.7,82900.0],["2014-12-15",3.73,3.76,3.53,3.55,139100.0],["2014-12-16",3.56,3.73,3.41,3.63,149600.0],["2014-12-17",3.63,3.92,3.58,3.9,77600.0],["2014-12-18",3.96,4.08,3.79,4.07,77700.0],["2014-12-19",4.04,4.05,3.81,3.98,169100.0],["2014-12-22",3.99,4.04,3.85,4.02,177700.0],["2014-12-23",4.02,4.06,3.82,3.99,103200.0],["2014-12-24",4.0,4.0,3.89,3.97,18000.0],["2014-12-26",4.01,4.07,3.95,4.02,56500.0],["2014-12-29",4.03,4.03,3.96,4.0,98500.0],["2014-12-30",4.0,4.04,3.97,4.03,303200.0],["2014-12-31",4.05,4.13,4.04,4.04,94400.0],["2015-01-02",4.08,4.14,3.98,4.12,47500.0],["2015-01-05",4.1,4.11,3.92,3.93,116100.0],["2015-01-06",3.95,3.99,3.76,3.89,146700.0],["2015-01-07",3.96,4.0,3.84,3.92,73900.0],["2015-01-08",3.97,4.06,3.78,4.04,226900.0],["2015-01-09",4.01,4.03,3.91,3.95,73100.0],["2015-01-12",3.95,3.95,3.83,3.87,74700.0],["2015-01-13",3.92,4.04,3.75,3.82,74100.0],["2015-01-14",3.78,3.83,3.68,3.77,101300.0],["2015-01-15",3.8,3.84,3.61,3.66,134900.0],["2015-01-16",3.75,3.93,3.75,3.88,159300.0],["2015-01-20",3.88,3.92,3.8,3.88,63500.0],["2015-01-21",3.86,3.91,3.77,3.84,95200.0],["2015-01-22",3.88,3.92,3.79,3.92,124700.0],["2015-01-23",3.92,3.96,3.84,3.88,97200.0],["2015-01-26",3.87,4.0,3.76,3.81,90100.0],["2015-01-27",3.82,3.92,3.81,3.85,92500.0],["2015-01-28",3.87,3.87,3.66,3.79,100100.0],["2015-01-29",3.8,3.89,3.76,3.89,58100.0],["2015-01-30",3.84,3.89,3.79,3.81,121300.0],["2015-02-02",3.81,3.86,3.77,3.85,75100.0],["2015-02-03",3.88,3.96,3.84,3.92,91800.0],["2015-02-04",3.86,3.97,3.79,3.9,99000.0],["2015-02-05",3.95,3.96,3.9,3.94,41400.0],["2015-02-06",3.93,4.09,3.92,3.98,96900.0],["2015-02-09",3.99,4.1,3.97,4.06,87900.0],["2015-02-10",4.1,4.19,4.01,4.16,176400.0],["2015-02-11",4.13,4.15,4.08,4.09,22100.0],["2015-02-12",4.14,4.21,4.1,4.18,21900.0],["2015-02-13",4.16,4.24,4.07,4.11,89600.0],["2015-02-17",4.14,4.27,4.13,4.19,185400.0],["2015-02-18",4.19,4.26,4.15,4.18,81400.0],["2015-02-19",4.17,4.22,4.1,4.19,120400.0],["2015-02-20",4.21,4.23,4.1,4.14,107100.0],["2015-02-23",4.13,4.2,4.09,4.12,197100.0],["2015-02-24",4.08,4.24,4.08,4.18,154800.0],["2015-02-25",4.2,4.22,4.17,4.19,255000.0],["2015-02-26",4.2,4.3,4.11,4.3,273500.0],["2015-02-27",4.31,4.41,4.3,4.4,127300.0],["2015-03-02",4.38,4.54,4.38,4.51,185700.0],["2015-03-03",4.51,4.67,4.49,4.65,241400.0],["2015-03-04",4.61,4.67,4.6,4.62,310000.0],["2015-03-05",4.6,4.72,4.56,4.66,194600.0],["2015-03-06",4.65,4.73,4.63,4.7,143600.0],["2015-03-09",4.72,4.79,4.68,4.75,226600.0],["2015-03-10",4.64,4.79,4.64,4.74,102200.0],["2015-03-11",4.72,4.81,4.6,4.69,51400.0],["2015-03-12",4.71,4.83,4.69,4.8,215400.0],["2015-03-13",4.81,4.86,4.7,4.83,129800.0],["2015-03-16",4.85,5.0,4.75,4.84,462900.0],["2015-03-17",4.83,4.98,4.81,4.92,75700.0],["2015-03-18",4.93,5.0,4.87,4.99,248500.0],["2015-03-19",4.97,5.05,4.95,5.04,169300.0],["2015-03-20",5.05,5.11,4.97,5.07,199300.0],["2015-03-23",5.04,5.13,5.04,5.11,134000.0],["2015-03-24",5.12,5.14,5.1,5.12,101900.0],["2015-03-25",5.14,5.16,5.09,5.1,151400.0],["2015-03-26",5.11,5.13,5.08,5.1,76400.0],["2015-03-27",5.1,5.25,5.08,5.2,230400.0],["2015-03-30",5.25,5.39,5.16,5.38,221700.0],["2015-03-31",5.35,5.52,5.29,5.5,215400.0],["2015-04-01",5.45,5.63,5.3,5.61,880700.0],["2015-04-02",5.64,6.03,5.61,6.02,669000.0],["2015-04-06",6.03,6.2,5.7,6.17,634600.0],["2015-04-07",6.18,6.3,6.12,6.25,687700.0],["2015-04-08",6.28,6.3,5.96,6.02,240900.0],["2015-04-09",6.0,6.05,5.43,5.7,360600.0],["2015-04-10",5.69,5.75,5.56,5.68,197700.0],["2015-04-13",5.67,5.87,5.58,5.86,255600.0],["2015-04-14",5.88,5.89,5.74,5.81,330700.0],["2015-04-15",5.8,6.06,5.76,6.05,491800.0],["2015-04-16",6.01,6.02,5.85,5.9,191600.0],["2015-04-17",5.85,6.06,5.63,5.7,324400.0],["2015-04-20",5.7,5.84,5.64,5.73,253600.0],["2015-04-21",5.72,5.94,5.4,5.52,1440000.0],["2015-04-22",5.5,5.52,5.32,5.41,248100.0],["2015-04-23",5.4,5.42,5.25,5.34,2627300.0],["2015-04-24",5.39,5.39,5.34,5.38,535100.0],["2015-04-27",5.43,5.43,5.34,5.38,199500.0],["2015-04-28",5.39,5.65,5.39,5.64,568400.0],["2015-04-29",5.75,5.75,5.6,5.63,279300.0],["2015-04-30",5.6,5.61,5.37,5.48,394300.0],["2015-05-01",5.5,5.56,5.41,5.45,236300.0],["2015-05-04",5.45,5.54,5.4,5.45,271000.0],["2015-05-05",5.45,5.54,5.4,5.52,338800.0],["2015-05-06",5.52,5.6,5.41,5.49,158300.0],["2015-05-07",5.49,5.66,5.49,5.52,195700.0],["2015-05-08",5.58,5.61,5.34,5.36,406900.0],["2015-05-11",5.36,5.47,5.33,5.37,237700.0],["2015-05-12",5.34,5.43,5.23,5.42,334100.0],["2015-05-13",5.44,5.46,5.32,5.37,83500.0],["2015-05-14",5.88,5.88,5.47,5.5,398600.0],["2015-05-15",5.5,5.98,5.5,5.66,230900.0],["2015-05-18",5.61,5.76,5.56,5.61,149600.0],["2015-05-19",5.62,5.69,5.38,5.39,359200.0],["2015-05-20",5.39,5.46,5.37,5.39,188000.0],["2015-05-21",5.4,5.42,5.23,5.24,383200.0],["2015-05-22",5.2,5.42,5.11,5.2,300100.0],["2015-05-26",5.2,5.26,5.09,5.16,339100.0],["2015-05-27",5.15,5.35,5.15,5.27,167100.0],["2015-05-28",5.26,5.4,5.19,5.26,240800.0],["2015-05-29",5.3,5.64,5.27,5.5,461900.0],["2015-06-01",5.59,5.66,5.37,5.5,259500.0],["2015-06-02",5.5,5.64,5.49,5.59,128000.0],["2015-06-03",5.61,5.71,5.48,5.7,191900.0],["2015-06-04",5.71,5.79,5.68,5.69,165600.0],["2015-06-05",5.69,5.74,5.6,5.64,211200.0],["2015-06-08",5.64,5.7,5.63,5.65,80700.0],["2015-06-09",5.65,5.71,5.6,5.63,141700.0],["2015-06-10",5.65,5.72,5.61,5.7,103900.0],["2015-06-11",5.7,5.72,5.6,5.65,72600.0],["2015-06-12",5.65,5.68,5.6,5.64,54400.0],["2015-06-15",5.58,5.63,5.53,5.58,159500.0],["2015-06-16",5.54,5.69,5.52,5.65,105900.0],["2015-06-17",5.68,5.72,5.63,5.69,102300.0],["2015-06-18",5.69,5.81,5.65,5.76,215000.0],["2015-06-19",5.78,5.78,5.58,5.6,318100.0],["2015-06-22",5.62,5.68,5.6,5.62,130400.0],["2015-06-23",5.62,5.71,5.62,5.67,53700.0],["2015-06-24",5.63,5.67,5.59,5.61,79600.0],["2015-06-25",5.62,5.77,5.58,5.71,151900.0],["2015-06-26",5.74,5.87,5.7,5.76,818700.0],["2015-06-29",5.76,5.78,5.54,5.6,95200.0],["2015-06-30",5.6,5.64,5.56,5.61,116000.0],["2015-07-01",5.62,5.64,5.55,5.59,244400.0],["2015-07-02",5.61,5.65,5.55,5.61,58200.0],["2015-07-06",5.57,5.6,5.52,5.6,95400.0],["2015-07-07",5.57,5.64,5.52,5.61,126400.0],["2015-07-08",5.59,5.65,5.54,5.56,171500.0],["2015-07-09",5.6,5.62,5.5,5.57,153700.0],["2015-07-10",5.61,5.86,5.56,5.78,151500.0],["2015-07-13",5.83,5.84,5.73,5.8,124000.0],["2015-07-14",5.8,6.0,5.79,5.86,234900.0],["2015-07-15",5.85,5.85,5.62,5.8,138100.0],["2015-07-16",5.85,5.98,5.65,5.96,124100.0],["2015-07-17",5.99,6.07,5.94,6.04,207000.0],["2015-07-20",6.04,6.05,5.85,5.89,135200.0],["2015-07-21",5.87,5.91,5.74,5.75,152200.0],["2015-07-22",5.75,5.83,5.65,5.71,138600.0],["2015-07-23",5.74,5.8,5.7,5.78,91100.0],["2015-07-24",5.75,5.97,5.72,5.9,158500.0],["2015-07-27",5.87,5.96,5.83,5.92,164100.0],["2015-07-28",5.95,6.1,5.83,5.99,255000.0],["2015-07-29",6.01,6.08,5.59,5.96,290000.0],["2015-07-30",6.05,6.25,6.02,6.17,487200.0],["2015-07-31",6.2,6.49,6.17,6.35,546800.0],["2015-08-03",6.53,6.53,6.2,6.3,268100.0],["2015-08-04",6.27,6.39,6.27,6.34,193200.0],["2015-08-05",6.4,6.46,6.25,6.29,217800.0],["2015-08-06",6.43,6.5,6.38,6.45,272900.0],["2015-08-07",6.4,6.41,6.13,6.16,144100.0],["2015-08-10",6.15,6.26,6.15,6.21,186000.0],["2015-08-11",6.1,6.17,6.03,6.05,98600.0],["2015-08-12",6.05,6.19,5.95,6.12,164000.0],["2015-08-13",6.1,6.19,6.06,6.12,226600.0],["2015-08-14",6.09,6.33,6.09,6.27,190500.0],["2015-08-17",6.26,6.51,6.21,6.5,276500.0],["2015-08-18",6.46,6.46,6.34,6.4,173100.0],["2015-08-19",6.34,6.46,6.33,6.42,115300.0],["2015-08-20",6.38,6.47,6.24,6.25,177700.0],["2015-08-21",6.14,6.33,6.0,6.31,370000.0],["2015-08-24",5.99,6.24,5.55,5.98,449500.0],["2015-08-25",6.16,6.16,5.85,5.9,130700.0],["2015-08-26",6.04,6.07,5.86,6.01,105900.0],["2015-08-27",6.02,6.15,5.9,6.1,332100.0],["2015-08-28",6.06,6.33,6.06,6.25,134100.0],["2015-08-31",6.21,6.3,6.11,6.16,76000.0],["2015-09-01",6.02,6.18,5.92,6.0,126200.0],["2015-09-02",6.12,6.32,6.06,6.31,87700.0],["2015-09-03",6.32,6.43,6.18,6.24,177400.0],["2015-09-04",6.15,6.37,6.15,6.3,59300.0],["2015-09-08",6.43,6.73,6.34,6.6,226800.0],["2015-09-09",6.64,6.68,6.53,6.54,90500.0],["2015-09-10",6.54,6.6,6.41,6.44,83800.0],["2015-09-11",6.37,6.57,6.37,6.54,50600.0],["2015-09-14",6.62,6.66,6.51,6.63,65600.0],["2015-09-15",6.61,6.75,6.54,6.62,103400.0],["2015-09-16",6.68,6.71,6.59,6.62,70700.0],["2015-09-17",6.6,6.71,6.46,6.63,126600.0],["2015-09-18",6.51,6.64,6.42,6.43,206100.0],["2015-09-21",6.5,6.5,6.39,6.4,140200.0],["2015-09-22",6.37,6.43,6.16,6.28,78000.0],["2015-09-23",6.26,6.45,6.23,6.25,121900.0],["2015-09-24",6.24,6.24,6.14,6.16,78500.0],["2015-09-25",6.22,6.22,6.0,6.01,132700.0],["2015-09-28",6.0,6.0,5.78,5.85,152400.0],["2015-09-29",5.82,5.89,5.76,5.79,156000.0],["2015-09-30",5.85,5.88,5.8,5.8,105500.0],["2015-10-01",5.76,5.83,5.75,5.77,129900.0],["2015-10-02",5.75,5.92,5.67,5.92,77000.0],["2015-10-05",5.93,6.11,5.93,6.1,94100.0],["2015-10-06",6.05,6.1,5.97,6.0,55300.0],["2015-10-07",6.0,6.1,5.95,6.05,54000.0],["2015-10-08",6.01,6.15,6.01,6.12,68900.0],["2015-10-09",6.13,6.22,6.06,6.12,73600.0],["2015-10-12",6.09,6.17,6.01,6.13,83500.0],["2015-10-13",6.12,6.2,6.11,6.14,91600.0],["2015-10-14",6.15,6.16,5.97,6.01,70100.0],["2015-10-15",6.0,6.15,5.97,6.07,60800.0],["2015-10-16",6.09,6.09,5.88,5.96,156600.0],["2015-10-19",5.99,6.16,5.99,6.13,136200.0],["2015-10-20",6.12,6.3,6.12,6.25,89500.0],["2015-10-21",6.25,6.3,6.14,6.16,49600.0],["2015-10-22",6.18,6.22,6.0,6.19,114400.0],["2015-10-23",6.16,6.26,6.03,6.24,90600.0],["2015-10-26",6.21,6.21,6.05,6.16,136200.0],["2015-10-27",6.15,6.18,6.05,6.16,218900.0],["2015-10-28",6.2,6.25,6.14,6.25,149600.0],["2015-10-29",6.21,6.22,6.12,6.15,115100.0],["2015-10-30",6.15,6.16,6.04,6.07,134100.0],["2015-11-02",6.05,6.1,5.78,6.02,183100.0],["2015-11-03",6.06,6.09,6.0,6.03,107400.0],["2015-11-04",6.01,6.07,5.99,6.03,102500.0],["2015-11-05",6.03,6.08,5.99,6.03,164500.0],["2015-11-06",5.98,6.33,5.98,6.33,129400.0],["2015-11-09",6.3,6.34,6.02,6.03,118700.0],["2015-11-10",6.04,6.17,6.04,6.08,46000.0],["2015-11-11",6.12,6.54,6.11,6.48,260100.0],["2015-11-12",6.39,6.52,6.24,6.25,110100.0],["2015-11-13",6.25,6.81,6.23,6.8,339300.0],["2015-11-16",6.8,6.94,6.7,6.84,488700.0],["2015-11-17",6.85,6.94,6.73,6.91,188000.0],["2015-11-18",6.91,7.03,6.81,6.98,217000.0],["2015-11-19",6.95,7.24,6.93,7.17,175600.0],["2015-11-20",7.17,7.19,6.75,6.83,184800.0],["2015-11-23",6.84,7.01,6.75,6.96,105700.0],["2015-11-24",6.97,6.99,6.74,6.8,130900.0],["2015-11-25",6.8,6.82,6.35,6.8,81600.0],["2015-11-27",6.77,6.79,6.69,6.79,62500.0],["2015-11-30",6.78,6.83,6.74,6.78,127400.0],["2015-12-01",6.78,6.8,6.48,6.77,81300.0],["2015-12-02",6.77,6.79,6.55,6.59,130100.0],["2015-12-03",6.39,6.66,6.26,6.3,145800.0],["2015-12-04",6.29,6.39,6.25,6.37,99600.0],["2015-12-07",6.35,6.36,6.22,6.26,143600.0],["2015-12-08",6.23,6.52,6.06,6.2,131300.0],["2015-12-09",6.2,6.27,5.98,6.13,159800.0],["2015-12-10",6.13,6.21,6.1,6.16,132100.0],["2015-12-11",6.04,6.36,5.91,5.92,217300.0],["2015-12-14",5.95,6.02,5.7,5.9,203000.0],["2015-12-15",5.95,5.97,5.81,5.89,103200.0],["2015-12-16",5.89,6.61,5.81,5.97,104600.0],["2015-12-17",5.97,6.61,5.88,6.04,148300.0],["2015-12-18",6.0,6.1,5.87,6.05,240900.0],["2015-12-21",6.11,6.25,5.86,6.14,94600.0],["2015-12-22",6.16,6.16,5.95,6.05,88200.0],["2015-12-23",6.07,6.17,6.04,6.15,99400.0],["2015-12-24",6.12,6.24,6.01,6.08,29700.0],["2015-12-28",6.01,6.15,5.99,6.04,75500.0],["2015-12-29",6.07,6.18,6.01,6.05,94100.0],["2015-12-30",6.05,6.17,5.97,6.05,61400.0],["2015-12-31",6.05,6.14,5.98,5.98,89400.0],["2016-01-04",5.9,5.94,5.73,5.79,187000.0],["2016-01-05",5.83,6.14,5.77,5.8,46600.0],["2016-01-06",5.7,5.93,5.7,5.86,90100.0],["2016-01-07",5.74,5.88,5.74,5.74,92900.0],["2016-01-08",5.77,5.84,5.58,5.6,126900.0],["2016-01-11",5.59,5.66,5.53,5.62,110700.0],["2016-01-12",5.66,5.68,5.54,5.6,87600.0],["2016-01-13",5.63,5.68,5.51,5.56,121500.0],["2016-01-14",5.61,5.76,5.54,5.71,233300.0],["2016-01-15",5.56,5.76,5.3,5.43,178500.0],["2016-01-19",5.5,5.68,5.25,5.38,348400.0],["2016-01-20",5.31,5.63,5.23,5.41,289000.0],["2016-01-21",5.39,5.56,5.35,5.48,225200.0],["2016-01-22",5.54,5.62,5.48,5.62,116500.0],["2016-01-25",5.59,5.75,5.58,5.65,81300.0],["2016-01-26",6.14,6.14,5.73,5.94,240800.0],["2016-01-27",5.94,5.94,5.7,5.76,96200.0],["2016-01-28",5.8,6.0,5.76,5.93,94300.0],["2016-01-29",5.94,5.98,5.82,5.95,154800.0],["2016-02-01",5.88,5.89,5.7,5.75,54900.0],["2016-02-02",5.67,5.77,5.6,5.68,109900.0],["2016-02-03",5.57,5.77,5.5,5.57,105100.0],["2016-02-04",5.54,5.58,5.47,5.5,85700.0],["2016-02-05",5.54,5.54,5.16,5.17,162700.0],["2016-02-08",5.09,5.4,4.97,5.35,133300.0],["2016-02-09",5.27,5.87,5.27,5.72,217200.0],["2016-02-10",5.7,5.83,5.51,5.62,126000.0],["2016-02-11",5.51,5.76,5.41,5.42,804200.0],["2016-02-12",5.49,5.7,5.43,5.66,106400.0],["2016-02-16",5.7,5.79,5.55,5.76,88400.0],["2016-02-17",5.79,5.94,5.7,5.84,135000.0],["2016-02-18",5.83,6.14,5.27,6.12,147100.0],["2016-02-19",6.11,6.11,5.8,5.83,115200.0],["2016-02-22",5.86,5.89,5.55,5.59,92100.0],["2016-02-23",5.59,5.69,5.49,5.54,83600.0],["2016-02-24",5.46,5.58,5.34,5.58,91400.0],["2016-02-25",5.56,5.76,5.5,5.7,75400.0],["2016-02-26",5.69,5.93,5.69,5.87,108400.0],["2016-02-29",5.86,5.96,5.66,5.93,187500.0],["2016-03-01",5.95,6.33,5.9,6.32,156500.0],["2016-03-02",5.67,6.26,5.67,6.08,192700.0],["2016-03-03",6.1,6.59,6.1,6.58,192800.0],["2016-03-04",6.48,6.77,6.26,6.7,259200.0],["2016-03-07",6.7,6.94,6.7,6.88,192700.0],["2016-03-08",6.85,6.98,6.79,6.81,101000.0],["2016-03-09",6.83,6.89,6.67,6.8,113100.0],["2016-03-10",6.81,6.87,6.57,6.68,63000.0],["2016-03-11",6.73,6.83,6.56,6.81,145600.0],["2016-03-14",6.81,6.82,6.58,6.63,115400.0],["2016-03-15",6.57,6.67,6.45,6.51,62100.0],["2016-03-16",6.47,6.58,6.46,6.53,77300.0],["2016-03-17",6.56,6.56,6.35,6.47,133200.0],["2016-03-18",6.52,6.95,6.4,6.8,225700.0],["2016-03-21",6.76,6.89,6.7,6.85,155900.0],["2016-03-22",6.8,6.9,6.58,6.84,135700.0],["2016-03-23",6.75,6.9,6.7,6.76,83500.0],["2016-03-24",6.74,6.86,6.64,6.83,77600.0],["2016-03-28",6.83,6.85,6.62,6.69,46100.0],["2016-03-29",6.64,6.85,6.57,6.83,173700.0],["2016-03-30",6.9,6.94,6.67,6.71,106100.0],["2016-03-31",6.78,6.78,6.61,6.7,139600.0],["2016-04-01",6.64,6.84,6.56,6.8,148600.0],["2016-04-04",6.79,6.85,6.49,6.5,102400.0],["2016-04-05",6.45,6.65,6.31,6.6,123200.0],["2016-04-06",6.63,6.63,6.41,6.54,73600.0],["2016-04-07",6.48,6.55,6.41,6.51,75400.0],["2016-04-08",6.54,6.6,6.36,6.56,88300.0],["2016-04-11",6.58,6.67,6.51,6.56,140200.0],["2016-04-12",6.55,6.67,6.46,6.58,82800.0],["2016-04-13",6.62,6.68,6.45,6.66,86800.0],["2016-04-14",6.66,6.76,6.42,6.72,83800.0],["2016-04-15",6.67,6.93,6.61,6.91,125300.0],["2016-04-18",6.91,7.18,6.71,7.13,161600.0],["2016-04-19",7.09,7.15,6.99,7.15,69000.0],["2016-04-20",7.17,7.3,6.98,7.23,72600.0],["2016-04-21",7.28,7.28,7.02,7.07,64600.0],["2016-04-22",7.09,7.41,7.09,7.13,38300.0],["2016-04-25",7.1,7.16,6.83,6.89,64100.0],["2016-04-26",6.96,7.08,6.94,6.97,84100.0],["2016-04-27",6.99,7.23,6.98,7.08,108100.0],["2016-04-28",7.06,7.28,7.06,7.16,188000.0],["2016-04-29",7.11,7.2,7.09,7.16,60600.0],["2016-05-02",7.18,7.19,7.02,7.1,94000.0],["2016-05-03",7.05,7.19,6.97,7.12,75800.0],["2016-05-04",7.1,7.32,7.06,7.17,185900.0],["2016-05-05",7.25,7.62,7.15,7.15,268400.0],["2016-05-06",7.08,7.29,7.06,7.15,72900.0],["2016-05-09",7.37,7.75,7.27,7.37,268100.0],["2016-05-10",7.54,7.61,7.45,7.45,323200.0],["2016-05-11",7.45,7.6,7.16,7.38,172200.0],["2016-05-12",7.36,7.41,7.03,7.14,179000.0],["2016-05-13",7.14,7.6,7.05,7.07,98500.0],["2016-05-16",7.11,7.15,7.01,7.03,121100.0],["2016-05-17",7.04,7.06,6.75,6.79,132600.0],["2016-05-18",6.74,7.11,6.69,6.98,191400.0],["2016-05-19",6.93,7.03,6.8,6.89,75500.0],["2016-05-20",6.94,7.05,6.73,7.0,128900.0],["2016-05-23",7.02,7.07,6.82,6.85,83600.0],["2016-05-24",6.88,7.18,6.88,7.1,109700.0],["2016-05-25",7.1,7.17,6.98,7.04,104700.0],["2016-05-26",7.03,7.12,6.92,7.08,69800.0],["2016-05-27",7.07,7.2,7.07,7.17,61500.0],["2016-05-31",7.17,7.28,7.07,7.18,81500.0],["2016-06-01",7.17,7.36,6.64,7.17,111100.0],["2016-06-02",7.31,7.31,7.08,7.16,86000.0],["2016-06-03",7.18,7.21,7.03,7.17,85100.0],["2016-06-06",7.17,7.38,7.17,7.37,99300.0],["2016-06-07",7.42,7.55,7.32,7.42,214600.0],["2016-06-08",7.39,7.66,7.28,7.62,310500.0],["2016-06-09",7.55,7.66,7.48,7.59,103300.0],["2016-06-10",7.56,7.56,7.42,7.47,59000.0],["2016-06-13",7.44,7.49,7.33,7.4,60500.0],["2016-06-14",7.38,7.54,7.21,7.51,74600.0],["2016-06-15",7.55,7.7,7.35,7.53,85300.0],["2016-06-16",7.45,7.7,7.38,7.64,134400.0],["2016-06-17",7.61,7.72,7.49,7.51,269500.0],["2016-06-20",7.64,7.86,7.59,7.81,164700.0],["2016-06-21",7.81,7.9,7.75,7.8,90900.0],["2016-06-22",7.83,7.83,7.63,7.65,49300.0],["2016-06-23",7.73,7.88,7.66,7.8,98300.0],["2016-06-24",7.42,7.66,7.38,7.61,376600.0],["2016-06-27",7.58,7.63,7.43,7.54,109000.0],["2016-06-28",7.6,7.7,7.5,7.54,100600.0],["2016-06-29",7.63,7.69,7.52,7.61,108700.0],["2016-06-30",7.58,7.85,7.54,7.85,122500.0],["2016-07-01",7.9,7.93,7.85,7.89,108100.0],["2016-07-05",7.84,7.93,7.77,7.89,218900.0],["2016-07-06",7.85,7.89,7.76,7.85,110800.0],["2016-07-07",7.88,8.25,7.79,8.19,379900.0],["2016-07-08",8.25,8.39,8.1,8.23,299700.0],["2016-07-11",8.25,8.5,8.25,8.43,290000.0],["2016-07-12",8.52,8.74,8.48,8.71,358500.0],["2016-07-13",8.77,8.96,8.71,8.89,601500.0],["2016-07-14",9.0,9.13,8.96,8.97,595300.0],["2016-07-15",9.05,9.22,8.98,9.12,478700.0],["2016-07-18",9.45,9.46,9.08,9.1,476800.0],["2016-07-19",9.14,9.2,9.02,9.04,364500.0],["2016-07-20",9.05,9.24,9.02,9.18,243600.0],["2016-07-21",9.18,9.2,9.02,9.02,206400.0],["2016-07-22",9.05,9.11,8.95,9.03,384300.0],["2016-07-25",8.95,9.0,8.71,8.83,373000.0],["2016-07-26",8.86,9.03,8.63,8.99,312500.0],["2016-07-27",9.06,9.17,8.84,8.97,208500.0],["2016-07-28",9.01,9.04,8.85,8.85,176100.0],["2016-07-29",9.14,9.43,8.88,9.36,316000.0],["2016-08-01",9.36,9.57,9.36,9.46,550300.0],["2016-08-02",9.4,9.5,9.25,9.46,325300.0],["2016-08-03",9.49,9.53,9.39,9.44,327500.0],["2016-08-04",9.41,9.49,9.23,9.24,191200.0],["2016-08-05",9.25,9.45,9.19,9.25,187100.0],["2016-08-08",9.21,9.37,9.2,9.26,192600.0],["2016-08-09",9.29,9.43,9.21,9.29,115300.0],["2016-08-10",9.31,9.34,9.2,9.29,152900.0],["2016-08-11",9.3,9.39,9.26,9.34,231500.0],["2016-08-12",9.3,9.52,9.29,9.45,246900.0],["2016-08-15",9.45,9.48,9.31,9.39,174500.0],["2016-08-16",9.39,9.41,9.31,9.37,192600.0],["2016-08-17",9.39,9.4,9.27,9.3,325700.0],["2016-08-18",9.31,9.37,9.18,9.3,180400.0],["2016-08-19",9.26,9.33,9.22,9.27,101700.0],["2016-08-22",9.27,9.27,9.04,9.26,118900.0],["2016-08-23",9.3,9.3,9.26,9.29,87200.0],["2016-08-24",9.3,9.32,9.15,9.16,113300.0],["2016-08-25",9.16,9.31,9.11,9.24,147300.0],["2016-08-26",9.24,9.3,9.16,9.21,112400.0],["2016-08-29",9.21,9.26,9.07,9.2,110000.0],["2016-08-30",9.13,9.25,9.13,9.19,97200.0],["2016-08-31",9.2,9.23,8.9,9.09,186900.0],["2016-09-01",9.07,9.07,8.92,9.01,106800.0],["2016-09-02",9.04,9.2,9.01,9.11,102800.0],["2016-09-06",9.07,9.13,8.92,9.09,141800.0],["2016-09-07",9.09,9.19,9.01,9.14,170700.0],["2016-09-08",9.1,9.22,9.09,9.17,211800.0],["2016-09-09",9.12,9.14,8.98,8.98,90400.0],["2016-09-12",8.89,9.08,8.78,9.05,83200.0],["2016-09-13",8.95,9.01,8.75,8.84,143600.0],["2016-09-14",8.89,8.9,8.76,8.8,258000.0],["2016-09-15",8.8,9.08,8.8,8.97,88900.0],["2016-09-16",9.0,9.03,8.83,8.91,238700.0],["2016-09-19",8.92,9.0,8.85,8.96,97800.0],["2016-09-20",9.0,9.0,8.9,8.9,50200.0],["2016-09-21",8.93,9.02,8.87,9.0,111300.0],["2016-09-22",9.0,9.08,8.97,9.05,289000.0],["2016-09-23",9.05,9.09,8.98,9.04,167600.0],["2016-09-26",9.1,10.04,9.05,10.01,523600.0],["2016-09-27",10.16,10.39,10.05,10.29,426000.0],["2016-09-28",10.37,10.37,10.18,10.29,241000.0],["2016-09-29",10.27,10.34,10.16,10.17,224900.0],["2016-09-30",10.25,10.34,10.16,10.3,492100.0],["2016-10-03",10.33,10.71,10.28,10.63,306700.0],["2016-10-04",10.68,10.7,10.35,10.45,220100.0],["2016-10-05",10.38,10.53,10.36,10.37,101700.0],["2016-10-06",10.48,10.51,10.34,10.5,131000.0],["2016-10-07",10.5,10.51,10.31,10.45,293800.0],["2016-10-10",10.59,10.89,10.55,10.76,274900.0],["2016-10-11",10.82,10.85,10.69,10.75,170200.0],["2016-10-12",10.81,10.88,10.62,10.8,265300.0],["2016-10-13",10.78,10.79,10.46,10.54,189200.0],["2016-10-14",10.6,10.67,10.44,10.55,124900.0],["2016-10-17",10.62,10.92,10.52,10.8,269200.0],["2016-10-18",10.95,11.05,10.84,11.03,266200.0],["2016-10-19",11.01,11.04,10.9,10.94,210600.0],["2016-10-20",10.97,11.16,10.91,11.08,230500.0],["2016-10-21",10.96,11.13,10.86,10.92,187300.0],["2016-10-24",11.24,11.33,11.0,11.24,481700.0],["2016-10-25",11.28,11.29,11.08,11.22,267000.0],["2016-10-26",11.17,11.35,11.11,11.23,266900.0],["2016-10-27",11.22,11.41,10.81,10.95,334400.0],["2016-10-28",10.92,11.14,10.82,10.96,223900.0],["2016-10-31",10.83,11.3,10.82,11.2,306500.0],["2016-11-01",11.29,11.29,10.83,10.83,276100.0],["2016-11-02",10.86,10.97,10.68,10.7,216500.0],["2016-11-03",10.7,10.93,10.65,10.85,274000.0],["2016-11-04",11.32,11.42,10.71,11.03,462700.0],["2016-11-07",11.26,11.55,11.22,11.36,550600.0],["2016-11-08",11.3,11.51,11.13,11.35,230100.0],["2016-11-09",11.22,11.51,11.0,11.4,410000.0],["2016-11-10",11.49,11.88,11.3,11.68,439500.0],["2016-11-11",11.66,12.13,11.66,11.92,418500.0],["2016-11-14",12.0,12.01,11.86,11.89,276800.0],["2016-11-15",11.92,12.07,11.87,12.06,297200.0],["2016-11-16",12.0,12.24,11.86,12.22,179900.0],["2016-11-17",12.3,12.49,12.29,12.48,187700.0],["2016-11-18",12.47,12.64,12.41,12.6,255400.0],["2016-11-21",12.6,12.64,12.49,12.58,174800.0],["2016-11-22",12.58,12.72,12.55,12.59,168000.0],["2016-11-23",12.61,12.75,12.55,12.68,192200.0],["2016-11-25",12.66,12.85,12.66,12.77,69600.0],["2016-11-28",12.7,12.75,12.29,12.43,252500.0],["2016-11-29",12.43,12.61,12.06,12.41,168100.0],["2016-11-30",12.43,12.7,12.32,12.66,454200.0],["2016-12-01",12.61,12.73,12.34,12.47,257000.0],["2016-12-02",12.46,12.96,12.43,12.85,320500.0],["2016-12-05",13.0,13.0,12.46,12.75,251900.0],["2016-12-06",12.74,12.86,12.52,12.77,150600.0],["2016-12-07",12.76,12.97,12.47,12.69,159000.0],["2016-12-08",12.78,13.41,12.71,13.19,492800.0],["2016-12-09",12.88,12.98,12.29,12.4,453900.0],["2016-12-12",12.4,12.65,12.26,12.42,256800.0],["2016-12-13",12.39,12.64,12.36,12.4,116500.0],["2016-12-14",12.3,12.46,12.18,12.19,141700.0],["2016-12-15",12.18,12.61,12.15,12.4,204000.0],["2016-12-16",12.46,12.56,12.2,12.24,350800.0],["2016-12-19",12.28,12.45,12.13,12.26,156500.0],["2016-12-20",12.38,12.45,12.31,12.35,172900.0],["2016-12-21",12.29,12.61,12.25,12.4,192200.0],["2016-12-22",12.4,12.69,12.37,12.54,186500.0],["2016-12-23",12.57,12.62,12.39,12.5,82000.0],["2016-12-27",12.52,12.57,12.27,12.37,116300.0],["2016-12-28",12.37,12.41,12.17,12.27,99600.0],["2016-12-29",12.27,12.5,12.15,12.36,210300.0],["2016-12-30",12.43,12.75,12.23,12.41,188300.0],["2017-01-03",12.55,12.86,12.42,12.7,467800.0],["2017-01-04",12.68,12.91,12.62,12.79,153300.0],["2017-01-05",12.76,12.88,12.69,12.79,169500.0],["2017-01-06",12.76,12.84,12.63,12.71,156000.0],["2017-01-09",12.75,12.86,12.63,12.68,156400.0],["2017-01-10",12.7,12.88,12.62,12.8,133200.0],["2017-01-11",12.8,12.92,12.72,12.75,182500.0],["2017-01-12",12.75,12.86,12.68,12.76,124600.0],["2017-01-13",12.77,12.99,12.77,12.92,165100.0],["2017-01-17",12.92,12.95,12.74,12.74,155500.0],["2017-01-18",12.76,12.85,12.67,12.7,168700.0],["2017-01-19",12.68,12.68,12.23,12.28,176600.0],["2017-01-20",12.27,12.5,12.27,12.37,116100.0],["2017-01-23",12.39,12.44,12.22,12.29,78200.0],["2017-01-24",12.31,12.39,12.12,12.33,206800.0],["2017-01-25",12.4,12.5,12.26,12.29,177600.0],["2017-01-26",12.22,12.34,12.04,12.08,156800.0],["2017-01-27",12.04,12.1,11.74,11.86,248700.0],["2017-01-30",11.82,11.92,11.55,11.57,303600.0],["2017-01-31",11.5,11.7,11.5,11.56,217700.0],["2017-02-01",11.56,11.7,11.42,11.45,173900.0],["2017-02-02",11.4,11.53,11.29,11.42,122800.0],["2017-02-03",11.43,11.6,11.43,11.53,212600.0],["2017-02-06",11.53,11.72,11.25,11.28,185200.0],["2017-02-07",11.35,11.61,11.2,11.45,205000.0],["2017-02-08",11.37,11.44,11.15,11.32,124800.0],["2017-02-09",11.33,11.5,11.22,11.46,191900.0],["2017-02-10",11.45,11.77,11.4,11.66,144500.0],["2017-02-13",11.67,11.77,11.47,11.5,113400.0],["2017-02-14",11.55,11.64,11.33,11.36,145200.0],["2017-02-15",11.38,11.45,11.3,11.37,154400.0],["2017-02-16",11.4,11.42,11.16,11.2,268200.0],["2017-02-17",11.22,11.49,11.2,11.38,366200.0],["2017-02-21",11.45,12.19,11.42,11.98,294300.0],["2017-02-22",11.98,12.06,11.8,11.98,148800.0],["2017-02-23",12.0,12.02,11.89,11.93,164900.0],["2017-02-24",11.8,11.89,11.63,11.67,202000.0],["2017-02-27",11.71,12.0,11.65,11.79,182700.0],["2017-02-28",11.72,11.89,11.58,11.68,192600.0],["2017-03-01",11.84,12.11,11.48,12.11,318400.0],["2017-03-02",12.37,13.2,12.21,12.87,812800.0],["2017-03-03",13.06,13.22,12.78,13.04,313700.0],["2017-03-06",12.87,13.11,12.69,13.09,356000.0],["2017-03-07",13.02,13.36,13.02,13.33,289800.0],["2017-03-08",13.34,13.42,12.86,12.87,382400.0],["2017-03-09",12.83,12.9,12.67,12.68,187300.0],["2017-03-10",12.82,12.85,12.44,12.67,157200.0],["2017-03-13",12.66,12.88,12.41,12.59,139600.0],["2017-03-14",12.59,12.59,12.3,12.44,237000.0],["2017-03-15",12.38,12.7,12.38,12.64,174900.0],["2017-03-16",12.73,12.96,12.5,12.67,212200.0],["2017-03-17",12.59,12.88,12.59,12.77,327200.0],["2017-03-20",12.79,12.8,12.49,12.66,167900.0],["2017-03-21",12.69,12.72,12.43,12.57,319100.0],["2017-03-22",12.51,12.87,12.25,12.83,562600.0],["2017-03-23",12.93,13.91,12.86,13.88,940200.0],["2017-03-24",13.9,14.0,13.65,13.76,342600.0],["2017-03-27",13.61,13.84,13.33,13.78,373100.0],["2017-03-28",13.72,14.23,13.62,13.99,443800.0],["2017-03-29",13.92,14.2,13.79,13.81,367100.0],["2017-03-30",13.85,14.01,13.8,13.94,324600.0],["2017-03-31",13.98,14.17,13.86,14.11,457900.0],["2017-04-03",14.07,14.12,13.89,13.9,318900.0],["2017-04-04",13.85,13.95,13.85,13.95,223200.0],["2017-04-05",14.02,14.28,13.96,14.06,312400.0],["2017-04-06",14.03,14.19,13.9,14.15,508200.0],["2017-04-07",14.02,14.15,13.96,14.03,232000.0],["2017-04-10",14.03,14.11,13.72,13.85,252200.0],["2017-04-11",13.82,14.1,13.71,14.08,147200.0],["2017-04-12",14.06,14.1,13.89,14.02,204600.0],["2017-04-13",13.99,14.1,13.77,13.91,181300.0],["2017-04-17",13.99,14.12,13.92,14.1,152500.0],["2017-04-18",14.07,14.2,13.96,14.15,125000.0],["2017-04-19",14.14,14.34,14.09,14.18,114500.0],["2017-04-20",14.21,14.39,14.12,14.35,150800.0],["2017-04-21",14.31,14.56,14.2,14.37,217600.0],["2017-04-24",14.58,14.88,14.5,14.72,278200.0],["2017-04-25",14.78,14.91,14.63,14.66,279600.0],["2017-04-26",14.62,14.67,14.5,14.51,231900.0],["2017-04-27",14.52,14.68,14.47,14.57,278800.0],["2017-04-28",14.64,15.13,14.54,15.05,381100.0],["2017-05-01",15.17,15.39,15.05,15.38,253400.0],["2017-05-02",15.45,15.48,15.24,15.34,164100.0],["2017-05-03",15.25,15.26,14.45,14.95,294600.0],["2017-05-04",15.11,15.46,14.74,14.91,233500.0],["2017-05-05",15.21,15.85,14.74,14.86,279600.0],["2017-05-08",14.96,15.1,14.72,14.89,228500.0],["2017-05-09",14.89,15.04,14.69,14.78,218900.0],["2017-05-10",14.8,14.8,14.52,14.66,169700.0],["2017-05-11",14.69,14.69,14.46,14.57,232800.0],["2017-05-12",14.53,14.55,14.12,14.17,194900.0],["2017-05-15",14.19,14.35,14.02,14.09,153600.0],["2017-05-16",14.04,14.16,13.75,14.05,328100.0],["2017-05-17",13.9,13.95,13.55,13.56,258600.0],["2017-05-18",13.59,13.89,13.32,13.86,291900.0],["2017-05-19",13.86,13.91,13.67,13.74,191800.0],["2017-05-22",13.74,13.84,13.51,13.61,121700.0],["2017-05-23",13.62,13.85,13.53,13.76,110700.0],["2017-05-24",13.8,14.04,13.69,13.72,189200.0],["2017-05-25",13.72,13.83,13.54,13.62,129200.0],["2017-05-26",13.63,13.93,13.63,13.91,191500.0],["2017-05-30",13.81,13.84,13.56,13.77,115100.0],["2017-05-31",13.8,14.05,13.49,14.02,279100.0],["2017-06-01",14.09,14.65,14.03,14.64,334700.0],["2017-06-02",14.6,14.85,14.59,14.71,407100.0],["2017-06-05",14.61,14.85,14.56,14.65,179200.0],["2017-06-06",14.51,14.8,14.39,14.7,338400.0],["2017-06-07",14.7,15.0,14.55,14.99,784100.0],["2017-06-08",15.0,15.76,14.99,15.7,315000.0],["2017-06-09",15.65,16.06,15.48,15.76,402600.0],["2017-06-12",15.78,16.39,15.54,15.73,242000.0],["2017-06-13",15.85,16.08,15.62,15.72,164100.0],["2017-06-14",15.72,15.73,15.53,15.71,224500.0],["2017-06-15",15.5,15.97,15.5,15.89,184100.0],["2017-06-16",15.74,16.02,15.64,15.78,431100.0],["2017-06-19",15.89,16.04,15.81,16.01,141000.0],["2017-06-20",16.05,16.15,15.86,15.86,200300.0],["2017-06-21",15.94,16.01,15.76,15.81,199000.0],["2017-06-22",15.8,15.95,15.52,15.7,185500.0],["2017-06-23",15.88,16.21,15.78,16.13,769500.0],["2017-06-26",16.21,16.6,16.0,16.55,495200.0],["2017-06-27",16.55,16.73,16.25,16.52,254700.0],["2017-06-28",16.68,16.95,16.43,16.62,246600.0],["2017-06-29",16.64,16.77,16.27,16.69,260400.0],["2017-06-30",16.77,16.82,16.38,16.41,216700.0],["2017-07-03",16.53,16.67,16.31,16.38,71400.0],["2017-07-05",16.37,16.42,16.08,16.27,157700.0],["2017-07-06",16.22,16.29,15.96,16.28,301500.0],["2017-07-07",16.42,16.88,16.26,16.87,228400.0],["2017-07-10",16.95,17.0,16.68,16.83,172400.0],["2017-07-11",16.99,17.1,16.68,17.08,342800.0],["2017-07-12",17.07,17.49,17.07,17.48,319400.0],["2017-07-13",17.5,17.66,17.17,17.64,259800.0],["2017-07-14",17.57,17.71,17.41,17.57,199200.0],["2017-07-17",17.55,17.73,17.27,17.38,235200.0],["2017-07-18",17.35,17.42,17.19,17.23,174100.0],["2017-07-19",17.19,17.29,16.63,16.66,395500.0],["2017-07-20",16.71,16.76,16.45,16.66,226300.0],["2017-07-21",16.75,16.81,16.5,16.51,143600.0],["2017-07-24",16.65,17.01,16.53,17.0,293000.0],["2017-07-25",17.18,17.22,17.04,17.04,259900.0],["2017-07-26",17.31,17.31,17.03,17.03,207200.0],["2017-07-27",17.08,17.16,16.82,17.12,353400.0],["2017-07-28",17.1,17.37,16.85,16.92,211800.0],["2017-07-31",16.92,17.08,16.57,16.78,238900.0],["2017-08-01",16.89,16.97,16.7,16.88,148400.0],["2017-08-02",16.93,17.02,16.48,16.63,139600.0],["2017-08-03",16.13,16.89,15.2,15.66,482100.0],["2017-08-04",15.89,16.79,15.82,16.06,343400.0],["2017-08-07",16.06,16.39,15.95,15.99,318700.0],["2017-08-08",15.95,16.1,15.83,15.91,230700.0],["2017-08-09",15.89,15.89,15.71,15.8,140500.0],["2017-08-10",15.78,16.01,15.71,15.73,150900.0],["2017-08-11",15.82,15.99,15.46,15.52,157200.0],["2017-08-14",15.57,16.07,15.57,15.84,399200.0],["2017-08-15",15.98,16.38,15.5,16.27,443600.0],["2017-08-16",16.27,16.58,16.27,16.5,272400.0],["2017-08-17",16.42,17.1,16.42,16.57,473200.0],["2017-08-18",16.53,16.61,16.41,16.45,235200.0],["2017-08-21",16.41,16.63,16.41,16.61,196500.0],["2017-08-22",16.56,16.84,16.52,16.84,177300.0],["2017-08-23",16.8,16.8,16.57,16.62,161500.0],["2017-08-24",16.7,16.86,16.66,16.78,173200.0],["2017-08-25",16.85,16.85,16.57,16.66,89600.0],["2017-08-28",16.68,16.95,16.63,16.76,144700.0],["2017-08-29",16.05,16.89,16.01,16.78,283300.0],["2017-08-30",16.82,16.94,16.64,16.87,155900.0],["2017-08-31",16.88,16.95,16.71,16.81,168000.0],["2017-09-01",16.92,17.09,16.81,17.04,216700.0],["2017-09-05",17.06,17.2,16.86,17.05,329700.0],["2017-09-06",17.06,17.33,17.0,17.33,259300.0],["2017-09-07",17.27,17.57,17.1,17.52,194900.0],["2017-09-08",17.43,17.77,17.31,17.69,267300.0],["2017-09-11",17.75,17.87,17.48,17.52,137100.0],["2017-09-12",17.64,17.76,17.58,17.64,83600.0],["2017-09-13",17.66,17.95,17.64,17.72,152300.0],["2017-09-14",17.72,18.38,17.6,18.19,347900.0],["2017-09-15",18.03,18.23,17.71,18.17,614600.0],["2017-09-18",18.16,18.25,17.88,17.88,169700.0],["2017-09-19",17.93,18.34,17.68,17.71,294100.0],["2017-09-20",17.71,17.84,17.55,17.55,174400.0],["2017-09-21",17.53,17.87,17.47,17.75,153600.0],["2017-09-22",17.74,18.09,17.74,17.91,194100.0],["2017-09-25",17.93,18.04,17.72,17.96,184100.0],["2017-09-26",17.96,18.45,17.96,18.37,293400.0],["2017-09-27",18.48,19.02,18.45,19.0,327500.0],["2017-09-28",18.92,19.0,18.61,18.84,145900.0],["2017-09-29",18.82,19.13,18.59,18.8,205300.0],["2017-10-02",18.88,18.88,18.62,18.69,184500.0],["2017-10-03",18.75,18.75,18.21,18.43,240000.0],["2017-10-04",17.7,17.73,16.64,16.98,656600.0],["2017-10-05",16.99,17.83,16.95,17.76,601100.0],["2017-10-06",17.8,18.41,17.77,18.17,911800.0],["2017-10-09",18.1,18.17,17.84,17.95,498700.0],["2017-10-10",18.0,18.22,17.98,18.12,223100.0],["2017-10-11",18.09,18.24,18.02,18.16,151500.0],["2017-10-12",18.17,18.25,18.04,18.15,355800.0],["2017-10-13",18.28,18.32,17.82,17.94,181300.0],["2017-10-16",17.99,18.02,17.69,17.89,284300.0],["2017-10-17",17.81,18.05,17.62,17.93,241700.0],["2017-10-18",17.95,18.12,17.52,18.0,296200.0],["2017-10-19",17.86,17.99,17.7,17.87,211500.0],["2017-10-20",18.04,18.25,17.7,18.23,163400.0],["2017-10-23",18.3,18.32,18.08,18.11,267500.0],["2017-10-24",18.12,18.25,17.92,17.96,437000.0],["2017-10-25",17.97,18.1,17.88,17.98,247200.0],["2017-10-26",18.13,18.72,18.13,18.71,206200.0],["2017-10-27",18.61,18.77,18.5,18.58,122700.0],["2017-10-30",18.57,18.68,18.31,18.63,170400.0],["2017-10-31",18.58,18.64,18.06,18.46,677300.0],["2017-11-01",18.56,18.69,17.99,18.28,277400.0],["2017-11-02",19.0,20.9,18.6,20.68,1174400.0],["2017-11-03",20.52,20.77,19.2,19.34,577400.0],["2017-11-06",19.46,20.1,19.43,19.7,316700.0],["2017-11-07",19.71,19.71,19.04,19.26,376700.0],["2017-11-08",19.24,19.44,19.09,19.22,271500.0],["2017-11-09",18.99,19.42,18.98,19.31,241500.0],["2017-11-10",19.26,19.63,19.14,19.38,253000.0],["2017-11-13",19.37,19.58,19.2,19.44,243800.0],["2017-11-14",19.4,19.67,19.21,19.41,287400.0],["2017-11-15",19.24,19.56,19.2,19.22,380000.0],["2017-11-16",19.25,19.55,19.25,19.27,245500.0],["2017-11-17",19.16,19.29,18.98,19.16,224400.0],["2017-11-20",19.17,19.37,19.16,19.26,119100.0],["2017-11-21",19.39,19.49,19.29,19.48,129100.0],["2017-11-22",19.45,19.5,19.34,19.36,119000.0],["2017-11-24",19.41,19.71,19.37,19.56,107800.0],["2017-11-27",19.56,19.89,19.44,19.46,398300.0],["2017-11-28",19.52,20.03,19.39,20.01,153100.0],["2017-11-29",19.99,20.73,19.67,20.7,239400.0],["2017-11-30",21.0,21.62,21.0,21.32,452800.0],["2017-12-01",21.34,21.35,20.53,21.08,231900.0],["2017-12-04",21.38,21.71,21.1,21.53,363000.0],["2017-12-05",21.59,21.72,20.89,20.9,273700.0],["2017-12-06",20.89,21.18,20.81,21.04,171900.0],["2017-12-07",21.0,21.23,20.97,21.0,231200.0],["2017-12-08",21.1,21.1,20.52,21.05,159300.0],["2017-12-11",21.05,21.34,20.84,21.0,128700.0],["2017-12-12",21.01,21.37,20.8,20.84,135000.0],["2017-12-13",20.97,21.14,20.87,20.99,200100.0],["2017-12-14",21.0,21.11,20.81,21.05,284700.0],["2017-12-15",21.05,21.86,20.82,21.46,333300.0],["2017-12-18",21.62,22.02,21.59,21.7,117200.0],["2017-12-19",21.74,21.94,21.28,21.31,150400.0],["2017-12-20",21.42,21.86,21.27,21.6,103800.0],["2017-12-21",21.62,21.89,21.62,21.72,108900.0],["2017-12-22",21.8,21.96,21.62,21.83,134400.0],["2017-12-26",21.87,22.28,21.87,22.24,272900.0],["2017-12-27",22.2,22.55,21.97,22.34,238100.0],["2017-12-28",22.35,22.75,21.97,22.64,253200.0],["2017-12-29",22.72,23.2,22.56,23.02,343800.0],["2018-01-02",22.9,23.29,22.76,23.16,452900.0],["2018-01-03",23.14,23.25,22.35,22.38,295800.0],["2018-01-04",22.52,23.14,22.15,22.89,180200.0],["2018-01-05",23.06,23.57,22.96,23.52,191300.0],["2018-01-08",23.58,23.66,23.36,23.61,242000.0],["2018-01-09",23.6,23.78,23.21,23.23,150700.0],["2018-01-10",23.13,23.22,22.93,23.17,102900.0],["2018-01-11",23.16,23.6,23.06,23.5,93600.0],["2018-01-12",23.54,23.86,23.29,23.75,143400.0],["2018-01-16",23.82,24.16,23.36,23.94,159600.0],["2018-01-17",24.04,24.3,23.97,24.29,131100.0],["2018-01-18",24.28,24.36,24.05,24.13,144900.0],["2018-01-19",24.11,24.46,24.06,24.07,166000.0],["2018-01-22",24.18,24.42,24.09,24.17,166300.0],["2018-01-23",24.13,24.29,23.91,24.26,169300.0],["2018-01-24",27.38,27.38,25.38,26.04,424800.0],["2018-01-25",26.22,26.42,25.86,26.15,199500.0],["2018-01-26",26.2,26.41,25.81,25.84,175000.0],["2018-01-29",25.85,26.0,25.46,25.51,213100.0],["2018-01-30",25.42,25.94,25.41,25.75,137900.0],["2018-01-31",25.77,25.91,25.44,25.58,168400.0],["2018-02-01",25.49,25.89,25.38,25.47,195300.0],["2018-02-02",25.35,25.53,24.97,25.08,120300.0],["2018-02-05",24.84,24.96,23.3,24.04,336200.0],["2018-02-06",23.96,24.81,23.85,24.33,446100.0],["2018-02-07",24.29,25.35,24.21,25.03,160400.0],["2018-02-08",25.16,25.23,24.34,24.35,206500.0],["2018-02-09",24.56,24.78,23.78,24.39,257400.0],["2018-02-12",24.44,24.61,23.91,24.4,127300.0],["2018-02-13",24.21,24.96,24.21,24.95,162200.0],["2018-02-14",24.7,25.99,24.34,25.4,242100.0],["2018-02-15",25.65,25.85,25.23,25.83,167600.0],["2018-02-16",25.74,26.73,25.71,26.43,150900.0],["2018-02-20",26.38,26.48,25.91,26.31,145100.0],["2018-02-21",26.38,26.81,26.24,26.25,123600.0],["2018-02-22",26.38,26.72,26.03,26.57,130700.0],["2018-02-23",26.76,26.81,26.03,26.53,237600.0],["2018-02-26",26.67,26.99,26.6,26.9,177300.0],["2018-02-27",26.95,27.0,26.24,26.28,226800.0],["2018-02-28",26.27,26.6,25.41,25.42,362800.0],["2018-03-01",25.41,25.91,25.21,25.45,437100.0],["2018-03-02",23.5,25.14,22.15,24.87,686200.0],["2018-03-05",24.71,24.71,24.0,24.29,296500.0],["2018-03-06",24.34,24.42,23.96,24.06,291300.0],["2018-03-07",23.85,24.17,23.75,23.77,269500.0],["2018-03-08",23.78,24.04,23.67,24.02,262800.0],["2018-03-09",24.11,24.76,23.92,24.07,323700.0],["2018-03-12",24.09,24.09,23.41,23.7,518000.0],["2018-03-13",23.82,23.86,23.41,23.76,213000.0],["2018-03-14",23.74,24.01,23.58,23.79,178800.0],["2018-03-15",23.57,23.57,23.17,23.25,365000.0],["2018-03-16",23.26,23.69,23.18,23.46,467600.0],["2018-03-19",23.32,23.64,23.2,23.51,363600.0],["2018-03-20",23.28,24.03,23.28,23.91,311700.0],["2018-03-21",23.9,24.2,23.68,24.11,321200.0],["2018-03-22",24.0,24.64,24.0,24.17,326700.0],["2018-03-23",24.12,24.12,23.27,23.36,557100.0],["2018-03-26",23.6,23.6,23.17,23.51,497700.0],["2018-03-27",23.61,23.61,23.19,23.36,317400.0],["2018-03-28",23.4,23.54,23.01,23.39,238000.0],["2018-03-29",23.51,23.95,23.25,23.38,306000.0],["2018-04-02",23.36,23.67,23.21,23.56,307200.0],["2018-04-03",23.59,23.89,23.41,23.76,234400.0],["2018-04-04",23.5,24.14,23.37,23.94,202100.0],["2018-04-05",24.09,24.71,23.92,24.68,198000.0],["2018-04-06",24.55,24.95,24.27,24.5,487100.0],["2018-04-09",24.59,24.8,24.3,24.31,222800.0],["2018-04-10",24.47,24.87,24.3,24.79,154800.0],["2018-04-11",24.64,24.77,24.12,24.36,290300.0],["2018-04-12",24.44,24.7,24.02,24.04,317100.0],["2018-04-13",24.08,24.16,23.89,24.09,118300.0],["2018-04-16",24.21,24.65,23.8,24.52,124500.0],["2018-04-17",24.6,25.02,24.5,24.98,158200.0],["2018-04-18",24.95,25.2,24.92,24.92,121000.0],["2018-04-19",24.78,24.98,24.53,24.81,168200.0],["2018-04-20",24.72,24.95,23.7,24.52,287600.0],["2018-04-23",24.43,24.66,24.31,24.5,83800.0],["2018-04-24",24.58,24.95,24.42,24.47,121400.0],["2018-04-25",24.43,24.6,24.15,24.27,172400.0],["2018-04-26",24.34,24.58,24.12,24.58,126100.0],["2018-04-27",24.62,24.9,24.36,24.56,155200.0],["2018-04-30",24.6,24.82,24.5,24.51,163700.0],["2018-05-01",24.54,24.77,24.28,24.76,155100.0],["2018-05-02",24.72,25.16,24.28,25.04,152900.0],["2018-05-03",24.96,25.7,24.74,25.52,198400.0],["2018-05-04",25.91,27.5,25.58,26.97,623700.0],["2018-05-07",27.08,27.27,25.53,25.78,301400.0],["2018-05-08",25.63,25.78,25.03,25.1,262600.0],["2018-05-09",25.07,25.24,24.47,24.55,448900.0],["2018-05-10",24.69,24.94,24.48,24.5,151000.0],["2018-05-11",24.52,24.71,24.16,24.21,132100.0],["2018-05-14",24.21,24.83,24.04,24.57,245100.0],["2018-05-15",24.47,25.73,24.31,24.7,165300.0],["2018-05-16",24.69,25.65,24.38,24.42,157600.0],["2018-05-17",24.47,24.57,24.26,24.56,202100.0],["2018-05-18",24.66,24.66,23.76,23.77,296400.0],["2018-05-21",23.9,24.78,23.78,24.15,433100.0],["2018-05-22",23.97,24.33,23.8,24.02,187200.0],["2018-05-23",23.92,24.13,23.74,23.95,142000.0],["2018-05-24",23.94,24.07,23.69,23.76,134300.0],["2018-05-25",23.7,23.89,23.48,23.89,113500.0],["2018-05-29",23.76,24.15,23.38,23.73,325000.0],["2018-05-30",23.86,24.93,23.73,24.21,410500.0],["2018-05-31",24.23,24.27,23.51,23.58,180700.0],["2018-06-01",23.71,24.05,23.57,23.86,153000.0],["2018-06-04",23.92,24.19,23.59,23.84,196600.0],["2018-06-05",23.82,23.97,23.69,23.82,88800.0],["2018-06-06",23.81,24.07,23.68,23.91,269800.0],["2018-06-07",23.82,24.0,23.5,23.61,122700.0],["2018-06-08",23.63,23.84,23.5,23.66,138700.0],["2018-06-11",23.67,24.14,23.52,24.03,142500.0],["2018-06-12",24.02,24.76,24.01,24.67,230000.0],["2018-06-13",24.6,24.93,24.3,24.52,183200.0],["2018-06-14",24.63,24.8,24.28,24.78,106900.0],["2018-06-15",24.78,25.58,24.53,25.13,524900.0],["2018-06-18",24.97,25.45,24.97,25.27,293500.0],["2018-06-19",25.24,25.6,25.12,25.54,152900.0],["2018-06-20",25.53,25.95,25.04,25.92,225300.0],["2018-06-21",25.97,26.41,25.58,26.4,279700.0],["2018-06-22",26.43,26.95,26.39,26.51,429800.0],["2018-06-25",26.46,26.76,26.05,26.54,280600.0],["2018-06-26",26.5,26.98,25.99,26.53,194500.0],["2018-06-27",26.57,26.59,26.19,26.24,139000.0],["2018-06-28",26.27,26.38,24.92,26.19,156700.0],["2018-06-29",26.22,26.42,25.6,25.61,168800.0],["2018-07-02",25.58,25.85,25.37,25.85,117100.0],["2018-07-03",25.97,26.33,25.68,25.92,61500.0],["2018-07-05",26.1,26.25,25.92,26.23,80700.0],["2018-07-06",26.24,26.47,25.81,25.83,66900.0],["2018-07-09",25.83,25.99,25.59,25.87,179500.0],["2018-07-10",25.92,26.03,25.75,25.91,97600.0],["2018-07-11",25.87,26.05,25.81,25.84,87300.0],["2018-07-12",25.93,25.93,25.44,25.54,106500.0],["2018-07-13",25.56,25.56,25.22,25.41,90300.0],["2018-07-16",25.41,25.69,25.25,25.69,173500.0],["2018-07-17",25.68,25.7,25.29,25.39,82500.0],["2018-07-18",25.38,25.4,25.2,25.38,107100.0],["2018-07-19",25.37,25.53,24.8,25.47,92200.0],["2018-07-20",25.54,25.83,25.35,25.65,105600.0],["2018-07-23",25.66,25.97,25.5,25.6,213000.0],["2018-07-24",25.68,25.89,25.17,25.83,203200.0],["2018-07-25",25.7,26.68,25.31,26.66,117700.0],["2018-07-26",26.61,27.25,26.6,27.18,132400.0],["2018-07-27",27.25,27.57,27.07,27.28,133600.0],["2018-07-30",27.28,27.31,26.91,27.08,119200.0],["2018-07-31",27.1,27.68,26.88,27.56,150900.0],["2018-08-01",27.69,28.05,27.45,28.0,196600.0],["2018-08-02",28.01,28.36,27.96,28.1,201500.0],["2018-08-03",28.01,28.75,25.89,28.37,414600.0],["2018-08-06",27.0,29.05,26.52,29.0,525700.0],["2018-08-07",29.08,29.12,28.64,28.68,277800.0],["2018-08-08",28.67,28.75,28.26,28.62,102800.0],["2018-08-09",28.61,29.45,28.61,29.38,163700.0],["2018-08-10",29.32,29.74,28.88,28.9,301100.0],["2018-08-13",28.84,28.99,28.53,28.54,134200.0],["2018-08-14",28.6,28.75,28.38,28.41,134600.0],["2018-08-15",28.4,28.58,27.85,28.04,132200.0],["2018-08-16",28.12,28.45,28.08,28.22,105600.0],["2018-08-17",28.13,28.35,27.89,27.92,99700.0],["2018-08-20",27.91,28.07,27.79,27.97,114100.0],["2018-08-21",27.96,28.29,27.59,27.59,135500.0],["2018-08-22",27.53,27.76,27.52,27.55,101000.0],["2018-08-23",27.53,27.73,27.19,27.2,88000.0],["2018-08-24",27.19,27.66,27.12,27.56,427100.0],["2018-08-27",27.6,27.89,27.53,27.77,217000.0],["2018-08-28",27.87,28.32,27.63,27.66,144400.0],["2018-08-29",27.74,27.82,27.47,27.79,91100.0],["2018-08-30",27.79,28.32,27.69,28.31,129500.0],["2018-08-31",28.26,28.64,28.25,28.38,114000.0],["2018-09-04",28.37,28.58,28.11,28.56,97900.0],["2018-09-05",28.58,29.07,28.56,29.06,131300.0],["2018-09-06",29.2,30.51,29.06,30.47,278200.0],["2018-09-07",30.59,31.67,30.4,31.63,248800.0],["2018-09-10",31.8,33.75,31.8,33.5,553400.0],["2018-09-11",33.61,33.94,32.03,32.4,390700.0],["2018-09-12",32.42,32.78,32.02,32.7,206700.0],["2018-09-13",32.83,33.03,32.39,32.53,131700.0],["2018-09-14",32.52,32.67,31.92,32.29,132500.0],["2018-09-17",32.28,32.38,31.65,31.97,150000.0],["2018-09-18",31.98,32.5,31.98,32.24,107100.0],["2018-09-19",32.3,32.31,31.46,31.55,65700.0],["2018-09-20",31.61,31.61,31.06,31.36,99200.0],["2018-09-21",31.41,31.6,30.94,31.58,371000.0],["2018-09-24",31.55,31.56,30.92,31.14,104800.0],["2018-09-25",31.19,31.37,30.8,31.16,124900.0],["2018-09-26",31.17,31.46,30.85,30.92,114800.0],["2018-09-27",30.92,31.06,30.75,30.86,120900.0],["2018-09-28",30.85,31.26,30.85,31.06,136400.0],["2018-10-01",31.65,32.0,30.15,30.19,144600.0],["2018-10-02",30.18,30.35,29.52,29.65,137800.0],["2018-10-03",29.65,29.79,29.54,29.76,129600.0],["2018-10-04",29.78,29.96,29.5,29.9,111800.0],["2018-10-05",29.93,30.31,29.5,29.77,145700.0],["2018-10-08",29.77,30.07,29.46,29.85,178200.0],["2018-10-09",29.88,30.22,29.5,29.63,172700.0],["2018-10-10",29.63,29.72,28.46,28.58,360600.0],["2018-10-11",28.59,29.03,28.14,28.59,340500.0],["2018-10-12",28.94,29.21,28.55,28.94,229500.0],["2018-10-15",28.93,29.23,28.83,29.06,76300.0],["2018-10-16",29.07,30.59,28.83,30.56,291700.0],["2018-10-17",30.49,31.5,30.13,31.45,196800.0],["2018-10-18",31.47,32.46,31.31,31.83,267100.0],["2018-10-19",31.71,32.17,31.4,31.7,157700.0],["2018-10-22",31.7,32.05,31.23,31.27,243800.0],["2018-10-23",30.68,30.93,29.9,30.77,315700.0],["2018-10-24",30.88,31.21,30.21,30.24,345200.0],["2018-10-25",30.44,30.87,29.92,30.75,141900.0],["2018-10-26",30.42,31.49,29.89,31.29,196100.0],["2018-10-29",31.64,32.36,31.25,32.19,254600.0],["2018-10-30",32.18,33.63,32.18,33.03,349500.0],["2018-10-31",33.41,33.6,32.54,32.56,206000.0],["2018-11-01",32.57,32.63,31.79,32.14,219500.0],["2018-11-02",31.84,34.48,28.88,30.1,538300.0],["2018-11-05",30.23,30.52,29.01,29.36,330100.0],["2018-11-06",29.11,31.26,29.11,30.99,445400.0],["2018-11-07",31.11,31.45,30.5,31.4,244600.0],["2018-11-08",31.33,31.96,31.06,31.93,144200.0],["2018-11-09",31.83,32.13,31.3,31.95,135000.0],["2018-11-12",31.9,32.15,31.51,31.56,108200.0],["2018-11-13",31.71,31.79,31.1,31.56,91600.0],["2018-11-14",31.69,32.51,31.64,32.26,170700.0],["2018-11-15",32.09,32.17,31.31,31.43,196900.0],["2018-11-16",31.25,31.39,30.42,31.36,205400.0],["2018-11-19",31.35,31.77,30.98,31.56,171000.0],["2018-11-20",31.39,31.54,30.27,30.32,104500.0],["2018-11-21",30.34,30.68,29.87,30.68,148500.0],["2018-11-23",30.62,31.57,30.14,31.06,54900.0],["2018-11-26",31.43,31.56,30.7,31.22,102600.0],["2018-11-27",31.03,31.35,30.74,31.24,95500.0],["2018-11-28",31.31,33.27,31.15,33.02,271200.0],["2018-11-29",32.79,33.99,32.79,33.74,280800.0],["2018-11-30",33.77,33.94,32.48,32.65,218100.0],["2018-12-03",32.91,33.37,31.69,32.24,140700.0],["2018-12-04",32.29,32.94,32.22,32.55,247000.0],["2018-12-06",32.26,32.92,31.61,32.5,178900.0],["2018-12-07",32.38,32.53,30.96,31.01,139700.0],["2018-12-10",31.02,31.22,29.62,29.65,194300.0],["2018-12-11",29.88,29.99,29.25,29.67,128200.0],["2018-12-12",30.0,30.27,29.45,29.52,147500.0],["2018-12-13",29.53,29.88,29.21,29.33,118800.0],["2018-12-14",29.29,31.62,29.29,30.37,462400.0],["2018-12-17",30.87,30.87,28.52,28.77,345300.0],["2018-12-18",29.0,29.95,28.12,28.58,231200.0],["2018-12-19",28.61,29.24,28.35,28.53,174500.0],["2018-12-20",28.48,28.85,26.64,27.03,254700.0],["2018-12-21",27.03,27.43,25.69,25.78,333900.0],["2018-12-24",25.47,25.71,24.7,24.75,104200.0],["2018-12-26",25.17,26.33,24.61,26.3,211700.0],["2018-12-27",26.17,26.42,25.32,26.39,170000.0],["2018-12-28",27.89,28.37,27.02,28.17,324100.0],["2018-12-31",28.22,28.78,27.82,28.49,270300.0],["2019-01-02",27.86,28.09,27.24,27.8,196900.0],["2019-01-03",27.46,27.67,26.75,27.38,165400.0],["2019-01-04",27.52,28.32,27.46,27.85,184700.0],["2019-01-07",27.71,28.29,27.71,27.8,238300.0],["2019-01-08",27.94,29.05,27.92,28.79,249000.0],["2019-01-09",28.79,29.37,28.74,29.18,218000.0],["2019-01-10",29.15,30.08,28.85,30.06,147200.0],["2019-01-11",29.93,30.28,29.71,30.25,150400.0],["2019-01-14",30.08,31.02,29.91,30.73,254000.0],["2019-01-15",31.01,31.3,30.23,30.64,237600.0],["2019-01-16",30.85,30.92,30.01,30.2,149000.0],["2019-01-17",29.97,31.05,29.9,30.83,181500.0],["2019-01-18",30.85,31.74,30.5,31.73,170900.0],["2019-01-22",31.63,31.89,30.6,30.98,179500.0],["2019-01-23",30.01,30.28,29.55,29.84,1247100.0],["2019-01-24",29.82,30.03,29.42,29.47,312200.0],["2019-01-25",29.79,30.73,29.57,30.41,280100.0],["2019-01-28",30.15,30.65,29.57,30.59,260500.0],["2019-01-29",30.95,31.01,30.02,30.04,358900.0],["2019-01-30",30.3,30.38,29.63,30.03,284200.0],["2019-01-31",30.02,30.54,29.94,30.12,378300.0],["2019-02-01",30.01,30.53,29.84,30.08,470700.0],["2019-02-04",30.0,30.91,29.98,30.81,205100.0],["2019-02-05",30.63,31.18,30.59,30.79,214900.0],["2019-02-06",30.82,31.16,30.34,31.09,144500.0],["2019-02-07",30.82,31.14,30.41,31.05,353300.0],["2019-02-08",30.83,31.59,30.81,31.56,315500.0],["2019-02-11",31.68,32.55,31.47,32.03,432300.0],["2019-02-12",32.31,33.83,32.11,33.77,448800.0],["2019-02-13",33.85,34.06,33.3,33.78,381900.0],["2019-02-14",33.62,34.53,33.19,34.18,201100.0],["2019-02-15",34.31,35.1,34.21,35.03,282000.0],["2019-02-19",35.13,35.56,35.07,35.28,251500.0],["2019-02-20",35.27,35.58,34.72,35.04,267400.0],["2019-02-21",34.52,35.01,33.52,33.55,868700.0],["2019-02-22",33.0,35.36,32.45,35.18,641400.0],["2019-02-25",35.15,35.93,35.15,35.79,565200.0],["2019-02-26",35.75,36.0,34.59,34.79,750200.0],["2019-02-27",34.78,35.98,34.78,35.9,252600.0],["2019-02-28",35.81,35.81,35.18,35.28,329500.0],["2019-03-01",35.31,35.88,34.89,35.79,392100.0],["2019-03-04",35.94,35.94,34.4,34.7,291700.0],["2019-03-05",34.66,34.78,33.58,33.61,272400.0],["2019-03-06",33.62,34.64,33.52,34.6,403100.0],["2019-03-07",34.76,34.93,34.11,34.81,159600.0],["2019-03-08",34.45,34.45,33.29,33.84,215800.0],["2019-03-11",33.86,34.65,33.68,34.49,132200.0],["2019-03-12",34.49,34.66,33.95,34.49,179500.0],["2019-03-13",34.67,34.81,33.95,34.16,123100.0],["2019-03-14",34.17,34.53,34.02,34.21,154500.0],["2019-03-15",34.21,34.5,34.04,34.1,714600.0],["2019-03-18",34.21,35.0,34.18,34.95,179300.0],["2019-03-19",35.01,35.46,34.88,35.09,196700.0],["2019-03-20",34.96,35.31,34.87,35.0,364600.0],["2019-03-21",34.93,35.7,34.93,35.14,150400.0],["2019-03-22",35.07,35.15,34.69,34.9,186000.0],["2019-03-25",34.86,35.57,34.05,35.34,182800.0],["2019-03-26",35.58,36.82,35.48,36.74,233200.0],["2019-03-27",36.77,36.95,34.75,34.81,480400.0],["2019-03-28",34.92,35.42,34.73,35.23,362100.0],["2019-03-29",35.26,35.72,34.8,35.56,504200.0],["2019-04-01",35.7,35.85,34.4,34.85,392800.0],["2019-04-02",34.86,35.03,34.18,34.22,173800.0],["2019-04-03",34.34,34.89,33.94,34.01,270100.0],["2019-04-04",34.27,35.2,33.18,33.45,203200.0],["2019-04-05",33.46,33.71,33.28,33.48,213000.0],["2019-04-08",33.55,34.11,33.1,34.0,287400.0],["2019-04-09",34.0,34.36,33.76,34.0,167200.0],["2019-04-10",34.14,34.91,33.9,34.78,181400.0],["2019-04-11",34.62,34.62,32.07,33.29,412800.0],["2019-04-12",33.59,34.1,32.35,32.78,206700.0],["2019-04-15",33.25,34.35,33.25,33.45,172100.0],["2019-04-16",33.68,34.3,33.48,34.3,229000.0],["2019-04-17",34.3,34.91,34.13,34.86,192100.0],["2019-04-18",34.98,35.38,34.57,35.23,145400.0],["2019-04-22",34.92,35.86,34.92,35.54,228100.0],["2019-04-23",35.63,36.23,35.41,35.94,314400.0],["2019-04-24",35.93,36.54,35.74,36.42,231500.0],["2019-04-25",36.26,36.92,36.13,36.81,152500.0],["2019-04-26",36.84,37.09,36.58,36.88,122700.0],["2019-04-29",37.03,37.49,36.68,37.19,192900.0],["2019-04-30",37.07,37.42,36.41,37.32,277600.0],["2019-05-01",38.62,39.32,37.1,37.36,654600.0],["2019-05-02",37.55,38.27,37.08,37.74,231500.0],["2019-05-03",37.75,38.0,36.78,37.42,437600.0],["2019-05-06",36.93,38.21,36.65,38.13,276800.0],["2019-05-07",37.89,38.46,37.32,37.53,183400.0],["2019-05-08",37.4,37.82,36.9,36.91,128000.0],["2019-05-09",36.64,37.56,36.56,37.46,248200.0],["2019-05-10",37.35,38.54,37.12,38.15,293200.0],["2019-05-13",37.46,38.0,37.37,37.7,149100.0],["2019-05-14",37.76,38.2,37.7,37.98,168100.0],["2019-05-15",37.68,38.49,37.68,38.29,131300.0],["2019-05-16",38.45,39.09,38.33,38.57,282300.0],["2019-05-17",38.23,39.16,38.23,39.07,225100.0],["2019-05-20",38.88,39.35,38.42,39.25,163200.0],["2019-05-21",39.35,39.87,38.31,38.42,422100.0],["2019-05-22",38.37,39.15,38.37,38.9,405500.0],["2019-05-23",38.54,38.89,38.41,38.72,152900.0],["2019-05-24",38.88,39.12,38.56,38.82,238500.0],["2019-05-28",38.77,39.04,38.08,38.39,213100.0],["2019-05-29",38.33,38.36,37.63,37.88,170700.0],["2019-05-30",38.0,38.41,37.69,38.33,157600.0],["2019-05-31",38.01,39.03,37.87,38.72,136900.0],["2019-06-03",38.78,39.02,38.33,38.94,237800.0],["2019-06-04",39.08,39.53,38.94,39.26,160900.0],["2019-06-05",39.34,40.01,39.34,39.64,235300.0],["2019-06-06",39.94,40.0,39.11,39.58,294800.0],["2019-06-07",39.79,40.08,39.42,39.43,106900.0],["2019-06-10",39.63,39.76,38.7,38.72,127500.0],["2019-06-11",39.09,39.23,38.22,38.71,207700.0],["2019-06-12",38.65,38.95,38.28,38.61,141800.0],["2019-06-13",38.79,38.89,38.15,38.73,136200.0],["2019-06-14",38.55,39.49,38.55,39.34,169400.0],["2019-06-17",39.4,39.62,39.01,39.52,159000.0],["2019-06-18",39.72,41.5,39.68,40.72,438100.0],["2019-06-19",40.71,41.09,39.89,40.88,310300.0],["2019-06-20",41.3,41.72,40.74,41.11,392900.0],["2019-06-21",40.92,41.18,40.03,40.37,189300.0],["2019-06-24",40.53,40.7,39.92,40.52,256100.0],["2019-06-25",40.63,41.04,39.68,39.78,381300.0],["2019-06-26",39.79,40.04,38.51,38.68,337900.0],["2019-06-27",38.71,39.16,38.64,39.09,143800.0],["2019-06-28",39.1,39.93,38.89,39.63,1675500.0],["2019-07-01",39.88,40.72,39.33,40.68,478200.0],["2019-07-02",40.39,41.29,40.39,41.18,160300.0],["2019-07-03",41.33,41.39,40.41,41.05,83200.0],["2019-07-05",40.83,41.33,40.32,41.23,219400.0],["2019-07-08",41.1,41.46,40.1,40.46,236800.0],["2019-07-09",40.43,40.74,40.08,40.62,222500.0],["2019-07-10",40.79,41.24,40.54,40.55,124700.0],["2019-07-11",40.69,40.85,40.03,40.36,170400.0],["2019-07-12",40.37,41.0,40.14,40.85,149000.0],["2019-07-15",40.89,41.18,40.26,41.1,315300.0],["2019-07-16",41.05,42.12,41.01,42.01,194500.0],["2019-07-17",42.18,42.91,42.01,42.77,187400.0],["2019-07-18",42.56,43.04,42.22,42.8,423500.0],["2019-07-19",42.73,43.07,41.93,42.15,266800.0],["2019-07-22",42.2,42.24,41.34,42.08,420200.0],["2019-07-23",42.12,42.17,41.46,41.67,337500.0],["2019-07-24",41.68,42.38,41.22,42.05,287900.0],["2019-07-25",42.0,42.51,41.53,42.32,223700.0],["2019-07-26",42.51,43.87,42.48,43.42,370500.0],["2019-07-29",43.65,43.65,42.83,43.15,461800.0],["2019-07-30",43.05,43.83,42.82,43.8,179000.0],["2019-07-31",43.84,44.15,43.23,43.6,372900.0],["2019-08-01",43.56,44.19,42.72,42.86,318500.0],["2019-08-02",41.01,46.85,40.74,45.26,803100.0],["2019-08-05",45.28,45.5,43.95,44.48,627200.0],["2019-08-06",44.5,45.2,44.09,44.85,433200.0],["2019-08-07",44.46,46.61,44.0,46.17,381400.0],["2019-08-08",46.39,47.72,45.88,45.97,643300.0],["2019-08-09",46.23,46.44,45.1,45.7,302700.0],["2019-08-12",44.9,45.68,44.8,45.2,219700.0],["2019-08-13",44.98,45.88,44.98,45.75,287100.0],["2019-08-14",45.44,45.49,44.49,45.03,231700.0],["2019-08-15",44.95,45.94,44.62,45.19,311100.0],["2019-08-16",45.37,46.12,45.08,45.55,224500.0],["2019-08-19",45.84,46.15,45.49,45.5,211700.0],["2019-08-20",45.07,45.18,44.26,44.34,213700.0],["2019-08-21",44.59,45.36,44.45,45.12,247500.0],["2019-08-22",45.29,46.16,45.2,45.81,297500.0],["2019-08-23",45.79,45.79,43.82,44.21,237300.0],["2019-08-26",44.65,45.16,44.39,45.12,182200.0],["2019-08-27",45.44,45.44,44.42,45.1,283500.0],["2019-08-28",45.11,46.56,44.77,46.36,367500.0],["2019-08-29",46.74,47.19,45.69,45.93,196400.0],["2019-08-30",46.07,46.31,45.0,45.5,339700.0],["2019-09-03",45.47,45.72,44.95,45.09,144800.0],["2019-09-04",45.46,45.68,45.05,45.49,207000.0],["2019-09-05",45.81,45.81,44.01,44.05,359500.0],["2019-09-06",44.41,44.43,43.42,43.47,244600.0],["2019-09-09",43.59,44.14,41.05,41.34,418700.0],["2019-09-10",41.22,41.22,38.86,39.08,591500.0],["2019-09-11",39.34,39.96,39.04,39.92,411600.0],["2019-09-12",40.16,41.28,39.81,41.18,537100.0],["2019-09-13",41.19,42.15,40.81,40.82,302300.0],["2019-09-16",40.69,41.44,40.56,41.34,229200.0],["2019-09-17",41.39,42.25,41.39,42.14,161200.0],["2019-09-18",42.34,42.71,40.85,41.9,355900.0],["2019-09-19",41.94,42.68,41.63,41.81,288500.0],["2019-09-20",41.8,44.99,41.71,44.92,1012900.0],["2019-09-23",45.04,45.9,44.6,45.07,374100.0],["2019-09-24",45.21,45.38,43.99,44.74,316000.0],["2019-09-25",44.66,45.35,43.95,44.1,713700.0],["2019-09-26",44.12,44.16,42.6,43.71,175800.0],["2019-09-27",43.86,44.01,42.79,43.21,227500.0],["2019-09-30",42.92,43.66,41.13,42.94,423700.0],["2019-10-01",43.09,44.11,42.84,43.42,251000.0],["2019-10-02",43.1,43.33,42.1,43.17,287700.0],["2019-10-03",43.07,44.25,42.81,44.0,268900.0],["2019-10-04",44.0,44.84,43.87,44.54,165300.0],["2019-10-07",44.4,44.58,43.81,44.43,129300.0],["2019-10-08",44.43,44.84,43.85,43.9,263500.0],["2019-10-09",44.09,44.23,43.39,43.51,187700.0],["2019-10-10",43.3,45.02,41.85,43.8,770500.0],["2019-10-11",43.84,44.11,42.96,43.03,350300.0],["2019-10-14",43.24,43.34,42.15,42.31,283700.0],["2019-10-15",42.29,42.66,41.37,42.36,310900.0],["2019-10-16",42.18,42.5,41.95,42.22,173900.0],["2019-10-17",42.15,43.05,42.02,43.01,190800.0],["2019-10-18",42.82,44.0,42.78,43.88,186000.0],["2019-10-21",44.12,44.34,42.86,43.0,241600.0],["2019-10-22",43.33,43.48,42.7,43.0,307700.0],["2019-10-23",42.89,43.08,41.06,41.08,261100.0],["2019-10-24",41.1,41.55,40.87,41.03,202000.0],["2019-10-25",40.97,41.91,40.88,41.89,191900.0],["2019-10-28",41.83,42.25,41.45,41.77,186300.0],["2019-10-29",41.57,42.87,41.57,42.81,184400.0],["2019-10-30",42.89,43.0,42.38,42.59,142100.0],["2019-10-31",42.55,43.68,42.42,43.59,388800.0],["2019-11-01",44.49,45.18,40.9,42.19,652600.0],["2019-11-04",42.03,43.08,41.85,42.29,324300.0],["2019-11-05",42.3,42.73,41.87,42.06,256300.0],["2019-11-06",42.15,42.62,41.81,42.53,150400.0],["2019-11-07",42.46,43.03,41.26,41.63,218500.0],["2019-11-08",41.51,42.36,41.51,42.21,146700.0],["2019-11-11",42.0,42.23,41.04,41.26,198900.0],["2019-11-12",41.22,41.61,41.11,41.33,124200.0],["2019-11-13",41.2,42.33,41.2,42.14,124500.0],["2019-11-14",42.07,42.55,42.0,42.27,88900.0],["2019-11-15",42.45,42.49,41.44,41.84,165100.0],["2019-11-18",41.56,42.17,41.48,42.02,124000.0],["2019-11-19",41.93,42.66,41.8,42.45,155400.0],["2019-11-20",42.27,44.11,42.27,44.02,613900.0],["2019-11-21",43.98,43.99,43.49,43.64,236700.0],["2019-11-22",44.36,44.36,43.54,44.19,159100.0],["2019-11-25",44.3,45.51,44.2,44.96,223200.0],["2019-11-26",44.87,46.34,44.87,46.34,198100.0],["2019-11-27",46.29,47.05,46.16,46.72,141700.0],["2019-11-29",46.72,47.2,46.5,46.71,67900.0],["2019-12-02",46.7,46.7,45.55,45.88,183700.0],["2019-12-03",45.66,46.24,45.66,46.2,111300.0],["2019-12-04",46.21,46.98,46.08,46.55,224400.0],["2019-12-05",46.59,46.96,46.51,46.84,147200.0],["2019-12-06",46.9,47.71,46.9,47.26,147800.0],["2019-12-09",47.27,47.32,46.83,47.14,95700.0],["2019-12-10",46.95,47.46,46.95,47.25,166400.0],["2019-12-11",47.2,47.57,46.87,47.53,95400.0],["2019-12-12",47.29,47.67,46.24,46.55,195500.0],["2019-12-13",46.38,46.8,46.23,46.45,194400.0],["2019-12-16",46.89,47.1,46.26,46.53,209100.0],["2019-12-17",46.71,46.9,46.06,46.26,138700.0],["2019-12-18",46.3,46.73,45.74,45.89,246900.0],["2019-12-19",46.14,46.17,45.1,45.37,207600.0],["2019-12-20",45.48,45.94,45.0,45.7,416900.0],["2019-12-23",45.71,45.71,44.84,45.02,192400.0],["2019-12-24",45.0,45.79,44.63,45.72,72800.0],["2019-12-26",45.6,45.74,45.17,45.69,162800.0],["2019-12-27",45.97,46.4,45.57,45.84,142100.0],["2019-12-30",45.88,46.06,45.26,45.99,127400.0],["2019-12-31",45.75,46.16,45.44,46.03,194600.0],["2020-01-02",46.25,46.25,45.26,45.96,138700.0],["2020-01-03",45.68,47.08,45.63,46.83,170500.0],["2020-01-06",46.52,47.75,46.03,47.69,238500.0],["2020-01-07",47.51,48.31,47.2,47.84,233100.0],["2020-01-08",47.93,48.14,47.24,47.4,156500.0],["2020-01-09",47.33,48.59,47.24,47.79,141600.0],["2020-01-10",47.77,47.97,47.03,47.32,177500.0],["2020-01-13",47.51,48.74,47.51,48.71,351200.0],["2020-01-14",48.83,50.37,48.52,49.4,379900.0],["2020-01-15",50.02,50.48,49.61,50.25,401100.0],["2020-01-16",50.71,51.06,50.3,50.57,320300.0],["2020-01-17",50.77,51.03,49.46,49.55,301500.0],["2020-01-21",49.35,49.59,48.89,49.52,308900.0],["2020-01-22",49.7,50.14,49.39,49.72,161000.0],["2020-01-23",49.5,50.33,49.35,50.22,218100.0],["2020-01-24",50.08,50.64,49.3,49.77,161000.0],["2020-01-27",49.1,50.6,48.69,50.58,435500.0],["2020-01-28",50.79,51.47,50.48,51.14,175000.0],["2020-01-29",51.04,51.49,50.67,51.25,182500.0],["2020-01-30",51.08,51.61,50.37,51.57,206300.0],["2020-01-31",51.63,51.97,51.07,51.19,271100.0],["2020-02-03",51.46,51.76,50.65,50.85,167400.0],["2020-02-04",51.11,51.95,50.81,51.03,151100.0],["2020-02-05",51.13,51.58,50.5,50.92,255400.0],["2020-02-06",50.87,51.04,50.33,50.69,251900.0],["2020-02-07",50.78,51.33,50.56,50.98,164600.0],["2020-02-10",51.08,52.36,50.85,52.33,148600.0],["2020-02-11",52.68,52.96,52.18,52.64,150400.0],["2020-02-12",52.64,52.74,52.01,52.44,187900.0],["2020-02-13",52.33,54.15,52.08,53.69,244500.0],["2020-02-14",53.75,54.88,53.73,54.69,159400.0],["2020-02-18",54.65,55.2,54.03,54.11,174000.0],["2020-02-19",53.99,55.0,53.75,54.89,194800.0],["2020-02-20",54.78,55.54,53.96,55.12,373400.0],["2020-02-21",55.25,56.14,52.16,53.54,501700.0],["2020-02-24",52.87,53.16,51.2,52.9,376400.0],["2020-02-25",53.24,53.49,52.28,53.07,445200.0],["2020-02-26",53.05,53.75,52.3,52.51,361600.0],["2020-02-27",51.8,52.1,49.77,50.5,548900.0],["2020-02-28",49.09,49.65,47.64,48.45,638700.0],["2020-03-02",48.3,49.44,47.08,49.42,639700.0],["2020-03-03",49.6,50.41,48.67,49.75,593800.0],["2020-03-04",50.36,53.33,49.95,53.04,453400.0],["2020-03-05",52.42,53.05,51.37,52.2,465000.0],["2020-03-06",50.68,50.9,48.58,50.07,594400.0],["2020-03-09",47.5,49.49,47.31,48.8,615100.0],["2020-03-10",49.69,50.37,45.97,49.47,660900.0],["2020-03-11",48.34,48.99,45.74,46.81,407100.0],["2020-03-12",43.59,44.61,42.0,43.43,609100.0],["2020-03-13",45.05,45.73,41.41,43.83,585600.0],["2020-03-16",39.36,41.63,34.35,39.85,1173600.0],["2020-03-17",40.51,47.24,39.86,46.65,838700.0],["2020-03-18",43.94,46.36,38.97,39.06,974900.0],["2020-03-19",38.73,43.69,38.0,40.73,567900.0],["2020-03-20",40.83,43.5,40.06,40.64,549600.0],["2020-03-23",39.77,40.41,35.02,36.12,565200.0],["2020-03-24",37.61,39.77,35.92,39.57,430400.0],["2020-03-25",39.37,42.06,38.2,40.87,700500.0],["2020-03-26",41.19,44.23,40.63,43.81,324800.0],["2020-03-27",42.44,43.56,41.6,41.99,280300.0],["2020-03-30",42.3,42.98,40.54,42.19,324000.0],["2020-03-31",41.7,42.41,38.51,39.06,750400.0],["2020-04-01",37.81,37.88,35.18,35.85,482200.0],["2020-04-02",35.75,40.16,35.75,39.98,560900.0],["2020-04-03",39.93,40.03,37.81,39.29,310200.0],["2020-04-06",40.8,42.91,40.02,42.67,349500.0],["2020-04-07",43.98,44.38,42.71,43.35,482700.0],["2020-04-08",43.89,46.75,42.76,46.16,459400.0],["2020-04-09",47.19,48.62,46.13,47.67,383100.0],["2020-04-13",47.5,48.75,44.17,44.73,306000.0],["2020-04-14",45.75,46.02,43.72,44.05,319900.0],["2020-04-15",42.91,44.22,42.37,42.93,335300.0],["2020-04-16",43.45,43.6,42.2,43.26,321400.0],["2020-04-17",44.79,45.0,43.8,44.34,270000.0],["2020-04-20",43.39,44.05,42.4,42.87,217400.0],["2020-04-21",41.62,43.19,41.55,41.82,203500.0],["2020-04-22",42.56,43.45,41.75,43.01,207600.0],["2020-04-23",43.18,43.93,42.83,43.69,289200.0],["2020-04-24",43.71,44.09,42.88,43.16,217300.0],["2020-04-27",43.21,46.23,43.16,45.75,490400.0],["2020-04-28",46.81,47.37,45.51,46.12,274100.0],["2020-04-29",47.08,48.25,45.92,47.24,318400.0],["2020-04-30",46.2,46.98,45.55,46.38,256300.0],["2020-05-01",45.43,46.6,44.15,44.97,199700.0],["2020-05-04",44.16,44.85,43.03,43.88,292700.0],["2020-05-05",44.43,46.66,43.97,46.06,368100.0],["2020-05-06",46.75,46.92,44.9,45.51,266100.0],["2020-05-07",46.14,47.89,46.14,47.29,381100.0],["2020-05-08",49.79,49.79,46.66,48.7,314500.0],["2020-05-11",48.69,50.28,47.8,49.72,321700.0],["2020-05-12",49.14,49.65,48.35,48.41,288700.0],["2020-05-13",48.09,48.72,47.08,48.15,230600.0],["2020-05-14",47.12,48.31,46.61,48.17,245800.0],["2020-05-15",48.0,48.34,47.27,47.83,162300.0],["2020-05-18",49.0,49.55,48.63,49.23,289800.0],["2020-05-19",48.77,50.81,48.77,48.9,298300.0],["2020-05-20",49.45,51.13,49.0,50.74,231800.0],["2020-05-21",50.56,51.15,49.93,50.49,144800.0],["2020-05-22",50.38,50.96,50.01,50.93,142400.0],["2020-05-26",52.0,52.22,51.33,52.0,190600.0],["2020-05-27",52.74,52.74,50.1,52.03,282000.0],["2020-05-28",52.7,53.17,51.46,51.57,411800.0],["2020-05-29",51.34,51.52,50.39,50.95,360200.0],["2020-06-01",51.29,51.5,50.69,50.87,247800.0],["2020-06-02",51.04,52.21,50.7,52.04,218300.0],["2020-06-03",52.76,54.0,52.02,53.58,236800.0],["2020-06-04",52.95,53.16,51.01,51.83,220700.0],["2020-06-05",52.97,53.07,51.64,51.81,451300.0],["2020-06-08",51.91,52.85,50.73,52.75,419800.0],["2020-06-09",52.16,52.33,51.28,51.42,265200.0],["2020-06-10",51.39,52.82,50.79,52.55,280300.0],["2020-06-11",51.0,51.5,49.49,49.73,339300.0],["2020-06-12",51.19,51.68,48.57,49.98,290400.0],["2020-06-15",48.97,50.8,48.54,50.3,334000.0],["2020-06-16",51.84,52.26,50.62,51.15,240600.0],["2020-06-17",51.37,51.39,50.17,50.4,415700.0],["2020-06-18",49.94,50.65,49.51,49.93,519000.0],["2020-06-19",50.42,50.48,48.02,48.07,539600.0],["2020-06-22",47.82,48.58,47.44,48.33,498900.0],["2020-06-23",48.84,50.67,48.73,50.54,649400.0],["2020-06-24",50.21,50.43,48.41,49.06,309900.0],["2020-06-25",48.92,49.83,48.15,49.74,228400.0],["2020-06-26",49.34,50.47,49.14,49.59,481300.0],["2020-06-29",50.04,50.92,49.27,50.57,229700.0],["2020-06-30",50.56,52.23,50.06,52.12,350600.0],["2020-07-01",52.08,52.75,51.85,52.38,230300.0],["2020-07-02",52.83,53.07,51.71,51.9,160400.0],["2020-07-06",52.94,52.94,51.38,51.9,212500.0],["2020-07-07",51.58,52.15,50.0,51.03,231100.0],["2020-07-08",51.04,51.43,50.63,50.99,168300.0],["2020-07-09",50.73,51.19,49.66,50.74,176500.0],["2020-07-10",50.81,51.58,50.37,51.43,123700.0],["2020-07-13",51.97,52.0,50.35,50.37,249900.0],["2020-07-14",50.62,52.23,50.45,52.18,175700.0],["2020-07-15",53.0,53.69,52.29,53.21,242000.0],["2020-07-16",53.09,53.65,52.43,53.39,215000.0],["2020-07-17",53.21,54.54,52.85,54.35,182700.0],["2020-07-20",54.4,55.31,54.07,54.08,186300.0],["2020-07-21",54.28,54.7,53.36,53.47,218700.0],["2020-07-22",53.5,54.01,53.25,53.82,236000.0],["2020-07-23",54.02,55.59,53.49,53.69,200900.0],["2020-07-24",53.63,54.48,53.41,53.72,172800.0],["2020-07-27",53.64,54.2,53.46,53.98,153600.0],["2020-07-28",53.7,54.14,53.1,53.16,344100.0],["2020-07-29",53.69,55.0,53.6,54.64,238900.0],["2020-07-30",54.34,55.13,53.54,54.91,182100.0],["2020-07-31",54.6,55.58,54.02,55.41,202300.0],["2020-08-03",55.85,57.0,55.06,56.91,264200.0],["2020-08-04",56.99,59.68,55.28,55.58,321800.0],["2020-08-05",55.96,55.96,54.54,55.05,395900.0],["2020-08-06",55.04,56.02,54.97,56.01,478200.0],["2020-08-07",56.09,57.06,55.74,56.6,180600.0],["2020-08-10",56.85,57.31,56.34,56.98,258400.0],["2020-08-11",57.26,57.4,55.1,55.49,263300.0],["2020-08-12",55.91,56.75,55.47,55.57,234500.0],["2020-08-13",55.39,56.25,55.0,55.65,224100.0],["2020-08-14",55.22,55.65,54.99,55.24,101100.0],["2020-08-17",55.3,56.57,55.28,56.0,146600.0],["2020-08-18",56.0,56.43,55.45,56.1,212400.0],["2020-08-19",56.1,56.83,55.7,56.3,311100.0],["2020-08-20",55.75,56.51,55.75,56.16,121500.0],["2020-08-21",56.13,56.44,55.15,56.34,141800.0],["2020-08-24",56.71,56.75,55.8,56.6,154200.0],["2020-08-25",56.86,56.86,55.98,56.43,113600.0],["2020-08-26",56.35,56.9,55.82,56.56,192300.0],["2020-08-27",56.86,56.86,55.92,56.29,181200.0],["2020-08-28",56.66,56.66,55.94,56.22,167900.0],["2020-08-31",55.93,57.1,55.93,56.15,279300.0],["2020-09-01",56.03,56.97,56.01,56.95,228100.0],["2020-09-02",56.95,58.87,56.53,58.5,208200.0],["2020-09-03",58.57,58.57,55.67,55.95,271700.0],["2020-09-04",56.69,57.1,54.67,55.59,270400.0],["2020-09-08",55.29,55.64,54.6,54.65,374600.0],["2020-09-09",54.93,56.41,54.93,55.92,290000.0],["2020-09-10",56.08,56.12,54.75,54.77,198800.0],["2020-09-11",54.97,55.84,54.37,54.66,243000.0],["2020-09-14",55.04,55.42,54.78,55.01,366900.0],["2020-09-15",55.37,55.46,54.05,54.11,225900.0],["2020-09-16",54.43,55.58,54.43,55.24,506100.0],["2020-09-17",54.59,56.78,54.56,56.33,549000.0],["2020-09-18",56.71,56.71,54.84,55.5,678100.0],["2020-09-21",54.41,55.2,53.25,53.88,429700.0],["2020-09-22",53.8,54.39,53.25,53.44,570400.0],["2020-09-23",53.35,53.36,51.98,52.16,310900.0],["2020-09-24",54.77,54.99,52.89,54.08,214400.0],["2020-09-25",53.67,55.26,53.64,55.14,241700.0],["2020-09-28",55.58,56.1,55.11,55.55,215000.0],["2020-09-29",55.55,56.29,55.5,56.07,202800.0],["2020-09-30",56.24,56.77,55.48,55.85,234500.0],["2020-10-01",55.81,56.74,55.39,56.72,280100.0],["2020-10-02",55.77,58.09,55.75,57.51,260000.0],["2020-10-05",57.83,58.31,57.01,57.7,138600.0],["2020-10-06",57.93,59.07,57.53,57.72,172700.0],["2020-10-07",58.5,59.04,57.84,58.88,275100.0],["2020-10-08",59.0,59.99,58.72,59.42,269700.0],["2020-10-09",59.77,60.0,58.8,59.75,128300.0],["2020-10-12",59.96,61.47,59.96,61.2,209600.0],["2020-10-13",60.82,61.67,60.29,60.36,138100.0],["2020-10-14",60.69,61.01,59.9,59.94,92700.0],["2020-10-15",61.12,61.4,59.95,61.22,123800.0],["2020-10-16",61.09,61.77,60.84,60.91,93000.0],["2020-10-19",61.28,61.66,60.08,60.34,166900.0],["2020-10-20",60.63,61.0,59.96,60.1,163000.0],["2020-10-21",56.25,57.55,55.66,57.0,1780400.0],["2020-10-22",57.4,58.54,56.52,57.02,423000.0],["2020-10-23",57.22,58.45,56.93,58.22,231200.0],["2020-10-26",57.54,58.04,56.81,57.87,273400.0],["2020-10-27",58.01,58.49,57.3,57.34,157900.0],["2020-10-28",56.49,56.75,55.34,55.68,165000.0],["2020-10-29",55.54,55.57,54.54,55.19,248700.0],["2020-10-30",54.71,55.7,53.71,53.99,309700.0],["2020-11-02",54.99,55.34,54.02,54.63,233200.0],["2020-11-03",55.64,56.2,54.95,55.84,385100.0],["2020-11-04",55.39,57.87,55.24,57.26,201500.0],["2020-11-05",58.05,58.95,57.41,58.39,213300.0],["2020-11-06",58.37,58.48,56.33,57.83,204500.0],["2020-11-09",60.0,61.0,58.65,58.75,351200.0],["2020-11-10",59.12,60.41,58.76,59.7,306600.0],["2020-11-11",59.91,60.04,58.91,59.97,150700.0],["2020-11-12",59.87,59.93,58.86,59.22,275300.0],["2020-11-13",59.66,60.03,59.28,59.83,144800.0],["2020-11-16",60.37,61.33,59.63,61.05,266200.0],["2020-11-17",60.64,61.02,59.84,60.99,207700.0],["2020-11-18",61.35,61.49,59.6,59.62,167100.0],["2020-11-19",59.37,60.54,59.11,59.96,172100.0],["2020-11-20",59.56,60.69,59.02,60.52,225300.0],["2020-11-23",60.77,61.42,59.48,60.85,239200.0],["2020-11-24",61.03,61.5,60.38,60.42,253000.0],["2020-11-25",60.5,61.04,59.61,60.04,157900.0],["2020-11-27",59.77,60.3,59.29,59.7,80000.0],["2020-11-30",59.53,60.23,59.16,60.18,366700.0],["2020-12-01",60.0,60.78,59.64,60.47,364400.0],["2020-12-02",60.29,60.61,58.21,58.46,181200.0],["2020-12-03",58.34,58.78,57.61,57.93,197300.0],["2020-12-04",57.95,59.1,57.65,58.75,209800.0],["2020-12-07",58.77,60.09,58.77,59.5,241200.0],["2020-12-08",59.1,59.89,58.86,59.4,232600.0],["2020-12-09",59.82,60.52,57.9,58.55,173100.0],["2020-12-10",58.53,59.14,58.28,58.88,230600.0],["2020-12-11",58.98,59.31,57.96,58.6,101300.0],["2020-12-14",58.77,60.09,58.77,59.71,313800.0],["2020-12-15",60.0,61.62,59.7,61.42,225900.0],["2020-12-16",61.67,62.58,61.07,61.9,285400.0],["2020-12-17",60.82,62.42,60.82,61.78,241200.0],["2020-12-18",62.02,63.58,62.02,62.82,1070900.0],["2020-12-21",61.63,62.13,60.19,61.86,274300.0],["2020-12-22",61.84,62.57,61.42,62.29,314500.0],["2020-12-23",62.44,62.87,61.52,61.66,233500.0],["2020-12-24",61.66,61.74,60.95,61.57,92800.0],["2020-12-28",62.07,63.18,61.08,61.91,191600.0],["2020-12-29",62.2,62.44,60.89,61.35,214000.0],["2020-12-30",61.6,61.71,60.92,61.05,162600.0],["2020-12-31",61.2,62.15,60.51,61.95,263300.0],["2021-01-04",62.4,62.79,60.09,60.51,389800.0],["2021-01-05",60.5,61.12,59.93,60.65,227700.0],["2021-01-06",61.04,62.53,60.33,61.21,684200.0],["2021-01-07",61.16,62.36,60.2,60.68,264900.0],["2021-01-08",60.48,60.71,58.48,58.98,354900.0],["2021-01-11",58.59,59.05,57.9,58.38,250900.0],["2021-01-12",58.4,59.39,57.87,58.35,317500.0],["2021-01-13",58.16,58.23,55.48,55.97,440800.0],["2021-01-14",56.01,56.99,53.43,54.15,505700.0],["2021-01-15",54.09,55.41,53.89,55.14,625000.0],["2021-01-19",55.51,57.1,54.79,56.93,350000.0],["2021-01-20",57.32,58.68,57.14,58.51,483300.0],["2021-01-21",58.92,59.57,58.72,59.39,305600.0],["2021-01-22",59.06,59.87,58.7,59.71,247800.0],["2021-01-25",59.82,59.82,58.67,58.84,223200.0],["2021-01-26",58.93,58.93,57.4,58.48,255900.0],["2021-01-27",57.45,58.35,56.6,56.97,578000.0],["2021-01-28",57.97,59.85,57.14,58.25,309800.0],["2021-01-29",58.02,58.21,56.87,57.24,335500.0],["2021-02-01",57.78,58.22,57.15,57.67,215200.0],["2021-02-02",58.12,58.62,57.37,58.0,299100.0],["2021-02-03",57.78,57.78,56.67,56.78,160800.0],["2021-02-04",56.8,58.48,56.32,58.39,211100.0],["2021-02-05",58.82,58.92,57.9,58.54,141500.0],["2021-02-08",58.79,60.1,58.27,60.07,200800.0],["2021-02-09",60.08,60.47,59.54,59.89,180700.0],["2021-02-10",60.12,60.3,58.53,58.73,127000.0],["2021-02-11",58.86,59.69,58.82,59.36,204200.0],["2021-02-12",59.41,60.03,58.94,59.7,152900.0],["2021-02-16",59.55,59.75,58.84,59.14,186300.0],["2021-02-17",58.71,59.14,58.27,59.04,132500.0],["2021-02-18",58.82,60.8,58.73,59.98,327000.0],["2021-02-19",57.14,60.69,57.02,60.0,551500.0],["2021-02-22",59.37,59.93,58.55,59.04,552000.0],["2021-02-23",58.94,59.83,58.5,59.23,344700.0],["2021-02-24",59.4,61.04,58.9,60.58,239500.0],["2021-02-25",60.34,61.53,60.06,60.36,280400.0],["2021-02-26",60.45,60.9,57.71,57.92,356600.0],["2021-03-01",58.69,60.63,58.18,60.63,289000.0],["2021-03-02",60.32,61.4,60.12,61.17,275600.0],["2021-03-03",61.33,61.81,60.33,61.69,229000.0],["2021-03-04",61.95,63.24,60.12,61.42,426600.0],["2021-03-05",62.4,63.12,61.51,62.28,417700.0],["2021-03-08",62.45,63.83,61.95,62.76,234400.0],["2021-03-09",63.21,64.17,62.26,62.29,319200.0],["2021-03-10",62.47,64.05,61.13,63.39,178000.0],["2021-03-11",63.23,63.73,62.5,63.62,187300.0],["2021-03-12",64.0,64.84,61.34,64.7,185900.0],["2021-03-15",64.47,64.83,63.7,64.82,142200.0],["2021-03-16",64.98,65.47,64.11,65.37,198100.0],["2021-03-17",65.25,65.37,63.4,63.67,254700.0],["2021-03-18",63.04,63.91,62.32,63.2,174000.0],["2021-03-19",63.16,64.08,62.44,63.51,539100.0],["2021-03-22",63.86,64.03,63.04,63.82,101300.0],["2021-03-23",63.23,63.96,62.96,63.41,223800.0],["2021-03-24",63.7,64.97,63.48,63.98,197500.0],["2021-03-25",64.03,65.12,63.3,64.87,149600.0],["2021-03-26",65.15,66.2,64.42,66.19,163200.0],["2021-03-29",65.76,65.89,63.99,64.0,272800.0],["2021-03-30",64.01,64.01,63.19,63.38,293400.0],["2021-03-31",63.25,65.94,63.1,63.57,302700.0],["2021-04-01",63.58,65.49,63.42,65.18,307700.0],["2021-04-05",65.71,66.28,65.38,65.49,226100.0],["2021-04-06",65.3,65.8,65.02,65.37,143500.0],["2021-04-07",65.72,65.9,64.95,65.03,213900.0],["2021-04-08",65.41,65.43,64.5,64.91,186000.0],["2021-04-09",65.11,66.02,64.43,65.62,172500.0],["2021-04-12",66.28,66.28,65.42,65.5,162700.0],["2021-04-13",65.19,67.8,65.0,67.1,499100.0],["2021-04-14",67.11,67.42,66.69,67.35,197800.0],["2021-04-15",67.39,67.9,66.31,66.82,247500.0],["2021-04-16",67.3,67.56,66.88,67.14,166100.0],["2021-04-19",66.94,67.93,66.51,67.63,165000.0],["2021-04-20",67.55,68.41,67.16,67.66,108100.0],["2021-04-21",67.76,68.48,67.66,67.94,91500.0],["2021-04-22",67.79,68.39,66.86,67.18,274300.0],["2021-04-23",67.23,68.34,67.23,68.0,411600.0],["2021-04-26",68.21,68.21,66.46,66.5,135200.0],["2021-04-27",66.29,66.67,65.94,66.41,171700.0],["2021-04-28",66.74,66.88,66.09,66.67,229700.0],["2021-04-29",66.78,67.61,66.55,67.15,221600.0],["2021-04-30",67.1,67.9,66.61,67.11,217400.0],["2021-05-03",67.8,68.29,67.43,67.63,125500.0],["2021-05-04",67.44,67.62,66.59,67.08,134500.0],["2021-05-05",67.27,67.84,66.2,67.28,112300.0],["2021-05-06",67.4,67.82,66.73,67.41,170100.0],["2021-05-07",67.45,68.53,67.45,67.97,115800.0],["2021-05-10",67.99,68.64,67.42,67.49,123400.0],["2021-05-11",66.95,67.49,66.4,66.85,119700.0],["2021-05-12",66.33,66.56,65.35,65.75,218600.0],["2021-05-13",65.73,67.01,65.73,66.57,155000.0],["2021-05-14",66.8,68.87,66.64,68.65,202000.0],["2021-05-17",68.43,68.84,67.97,68.49,171100.0],["2021-05-18",68.43,69.04,67.93,68.01,171200.0],["2021-05-19",67.55,67.55,66.45,67.31,105800.0],["2021-05-20",67.28,69.13,66.6,69.09,268100.0],["2021-05-21",69.6,69.6,68.14,68.45,109000.0],["2021-05-24",68.68,68.95,68.28,68.48,88700.0],["2021-05-25",68.44,68.46,67.43,67.67,231300.0],["2021-05-26",67.98,68.31,67.0,67.11,143800.0],["2021-05-27",67.52,67.52,66.66,66.96,180400.0],["2021-05-28",67.19,67.79,66.86,67.43,99900.0],["2021-06-01",67.58,68.82,66.79,67.05,178500.0],["2021-06-02",67.33,67.33,66.07,66.56,136300.0],["2021-06-03",66.46,66.46,65.63,66.22,79000.0],["2021-06-04",66.37,66.4,65.51,66.03,114500.0],["2021-06-07",66.03,66.34,65.86,66.02,125500.0],["2021-06-08",66.05,66.57,65.66,66.14,94700.0],["2021-06-09",66.47,66.81,65.89,66.04,105600.0],["2021-06-10",66.21,66.31,65.36,65.66,126900.0],["2021-06-11",65.66,66.38,65.41,65.81,80200.0],["2021-06-14",65.97,65.97,65.13,65.64,143900.0],["2021-06-15",65.78,66.17,65.43,66.08,103300.0],["2021-06-16",66.08,66.9,65.35,65.58,348900.0],["2021-06-17",65.3,65.4,63.59,64.41,199000.0],["2021-06-18",63.47,63.73,62.8,62.93,292900.0],["2021-06-21",63.19,64.52,63.02,64.38,134900.0],["2021-06-22",64.23,64.4,63.71,64.23,114000.0],["2021-06-23",64.15,64.66,63.31,64.07,133700.0],["2021-06-24",64.4,64.85,63.77,64.36,106700.0],["2021-06-25",64.28,64.89,63.5,63.83,520600.0],["2021-06-28",63.61,63.83,62.83,63.64,125500.0],["2021-06-29",63.7,64.61,63.27,63.55,133200.0],["2021-06-30",63.59,63.87,62.88,63.43,267500.0],["2021-07-01",63.8,64.77,63.8,64.24,107500.0],["2021-07-02",64.54,64.92,63.66,64.63,148600.0],["2021-07-06",64.68,64.68,63.15,64.27,183000.0],["2021-07-07",64.31,65.53,64.23,64.94,141000.0],["2021-07-08",64.32,64.52,63.42,63.5,106100.0],["2021-07-09",63.78,64.44,63.57,64.31,68400.0],["2021-07-12",64.07,64.22,63.7,63.97,82100.0],["2021-07-13",63.61,64.13,62.9,63.05,65800.0],["2021-07-14",63.3,63.72,62.68,62.79,61300.0],["2021-07-15",62.8,63.54,62.47,63.39,113100.0],["2021-07-16",63.81,65.2,63.81,64.83,149500.0],["2021-07-19",64.27,64.49,63.69,64.3,179000.0],["2021-07-20",64.27,66.47,64.27,66.02,284200.0],["2021-07-21",66.3,66.3,65.15,65.74,196100.0],["2021-07-22",65.63,65.97,64.86,64.87,125300.0],["2021-07-23",65.36,65.96,64.33,65.43,121400.0],["2021-07-26",65.56,66.98,64.72,65.93,141100.0],["2021-07-27",66.02,66.45,65.16,65.28,172800.0],["2021-07-28",65.57,65.57,64.08,64.83,150600.0],["2021-07-29",64.98,65.87,64.98,65.44,169700.0],["2021-07-30",65.91,69.51,65.67,68.78,508200.0],["2021-08-02",69.0,69.18,66.92,68.15,417900.0],["2021-08-03",68.53,69.66,68.23,69.63,216900.0],["2021-08-04",69.6,70.15,68.17,68.63,457200.0],["2021-08-05",68.66,69.0,68.04,68.66,198300.0],["2021-08-06",67.4,69.02,67.4,68.87,182600.0],["2021-08-09",68.51,69.32,67.99,68.08,301200.0],["2021-08-10",68.34,68.82,67.44,67.81,270800.0],["2021-08-11",68.18,69.71,67.72,69.62,182000.0],["2021-08-12",69.7,70.06,68.51,68.56,128300.0],["2021-08-13",68.42,69.3,68.14,69.2,93100.0],["2021-08-16",68.95,69.65,68.38,69.56,78900.0],["2021-08-17",69.0,69.17,67.91,68.41,196000.0],["2021-08-18",68.31,69.04,67.92,68.41,151300.0],["2021-08-19",68.19,69.89,68.0,69.56,222300.0],["2021-08-20",69.49,74.33,68.92,73.54,661800.0],["2021-08-23",73.75,74.43,72.65,74.35,402000.0],["2021-08-24",74.76,74.91,72.69,72.97,150400.0],["2021-08-25",73.04,73.49,72.25,73.14,103500.0],["2021-08-26",73.31,73.35,72.2,72.54,111200.0],["2021-08-27",72.72,74.22,72.62,73.31,145900.0],["2021-08-30",73.31,75.07,73.08,74.38,200500.0],["2021-08-31",75.1,75.1,73.66,73.99,152900.0],["2021-09-01",74.1,74.76,73.3,74.48,131300.0],["2021-09-02",74.92,75.96,74.46,74.96,179000.0],["2021-09-03",74.82,74.94,73.97,74.29,204700.0],["2021-09-07",73.97,73.97,72.65,73.03,132500.0],["2021-09-08",72.8,74.26,72.72,74.16,138300.0],["2021-09-09",74.42,75.12,73.94,74.5,158700.0],["2021-09-10",74.72,76.61,74.1,75.91,290900.0],["2021-09-13",76.34,77.44,74.97,76.79,347300.0],["2021-09-14",77.19,77.43,74.77,75.13,170700.0],["2021-09-15",74.96,75.93,74.32,75.53,129000.0],["2021-09-16",75.73,75.73,74.66,75.12,152800.0],["2021-09-17",75.52,75.57,73.95,75.02,427900.0],["2021-09-20",74.1,75.31,73.67,75.26,314000.0],["2021-09-21",75.84,78.12,75.52,77.54,306700.0],["2021-09-22",77.97,79.72,77.28,79.0,296300.0],["2021-09-23",79.0,80.4,78.33,79.44,153200.0],["2021-09-24",79.09,80.98,78.33,79.66,206100.0],["2021-09-27",79.48,80.05,78.39,78.54,258700.0],["2021-09-28",78.21,78.21,76.39,76.92,273300.0],["2021-09-29",77.04,77.43,76.17,77.28,121300.0],["2021-09-30",77.87,78.33,75.87,75.94,159900.0],["2021-10-01",76.38,77.82,75.17,77.5,205600.0],["2021-10-04",77.28,77.58,76.43,76.89,161600.0],["2021-10-05",77.52,78.84,77.11,78.49,241600.0],["2021-10-06",77.79,79.04,77.71,78.97,130500.0],["2021-10-07",79.44,79.93,78.85,79.01,159200.0],["2021-10-08",78.95,79.69,77.86,79.5,92500.0],["2021-10-11",79.8,79.8,78.02,78.24,160000.0],["2021-10-12",78.54,79.13,78.01,78.26,178400.0],["2021-10-13",78.58,78.79,77.88,78.33,120600.0],["2021-10-14",78.9,79.4,78.49,78.54,172000.0],["2021-10-15",79.47,80.7,79.08,80.0,203400.0],["2021-10-18",79.63,80.86,79.63,80.66,72200.0],["2021-10-19",81.29,82.29,80.8,81.58,72900.0],["2021-10-20",81.7,82.12,81.04,81.17,196800.0],["2021-10-21",81.35,82.24,81.19,81.88,119100.0],["2021-10-22",82.03,83.78,81.96,83.61,95000.0],["2021-10-25",83.9,83.9,82.78,83.28,147100.0],["2021-10-26",83.37,84.03,82.39,83.4,129900.0],["2021-10-27",83.36,83.36,82.5,82.9,81500.0],["2021-10-28",83.06,84.3,82.63,83.14,173900.0],["2021-10-29",84.52,87.24,83.19,86.72,502100.0],["2021-11-01",87.18,87.18,85.0,85.34,223000.0],["2021-11-02",85.38,87.45,84.85,87.15,177800.0],["2021-11-03",87.09,87.54,85.72,86.3,254600.0],["2021-11-04",86.25,87.92,85.7,87.25,276200.0],["2021-11-05",85.52,88.0,85.52,85.99,240600.0],["2021-11-08",86.3,86.77,85.2,85.91,178900.0],["2021-11-09",86.18,86.98,85.29,86.44,124800.0],["2021-11-10",86.15,87.17,86.07,87.06,110200.0],["2021-11-11",87.44,87.45,86.48,86.8,110700.0],["2021-11-12",87.35,87.37,86.54,87.01,172000.0],["2021-11-15",87.24,87.35,86.34,86.87,159200.0],["2021-11-16",86.85,88.26,86.51,88.06,159200.0],["2021-11-17",88.06,89.84,87.76,89.55,253600.0],["2021-11-18",89.65,89.65,87.68,87.9,181000.0],["2021-11-19",87.63,88.51,86.69,86.88,234700.0],["2021-11-22",87.35,88.66,87.01,87.68,260900.0],["2021-11-23",87.59,89.25,87.29,89.01,220500.0],["2021-11-24",88.61,89.24,87.83,89.06,149000.0],["2021-11-26",87.47,88.53,85.4,85.65,131700.0],["2021-11-29",86.48,87.79,86.08,87.28,174700.0],["2021-11-30",86.76,87.61,84.51,84.78,203100.0],["2021-12-01",86.02,87.04,83.87,83.88,164800.0],["2021-12-02",84.08,86.84,83.96,86.27,222600.0],["2021-12-03",86.66,86.66,84.02,84.76,253800.0],["2021-12-06",86.07,86.07,83.73,84.58,222600.0],["2021-12-07",85.7,86.18,84.4,84.75,312500.0],["2021-12-08",85.15,85.46,83.65,85.07,224500.0],["2021-12-09",84.81,85.23,81.83,82.25,218800.0],["2021-12-10",82.66,83.23,82.03,82.83,214600.0],["2021-12-13",83.12,83.4,81.46,81.65,193700.0],["2021-12-14",81.35,82.47,80.56,82.02,181900.0],["2021-12-15",82.16,84.08,81.44,83.8,267400.0],["2021-12-16",84.21,84.87,82.84,83.85,239000.0],["2021-12-17",83.7,83.88,81.6,82.89,374500.0],["2021-12-20",82.15,82.35,80.66,81.91,217000.0],["2021-12-21",82.6,82.6,81.0,81.7,231700.0],["2021-12-22",81.78,83.2,81.45,83.16,172500.0],["2021-12-23",83.51,84.27,83.41,83.49,110300.0],["2021-12-27",83.87,84.15,83.31,84.1,461500.0],["2021-12-28",84.5,84.97,83.68,84.5,186400.0],["2021-12-29",84.77,86.41,84.69,86.35,148700.0],["2021-12-30",86.4,86.4,84.72,84.97,143300.0],["2021-12-31",84.69,85.97,84.38,85.42,137700.0],["2022-01-03",85.29,85.59,81.18,83.65,235000.0],["2022-01-04",84.04,84.45,83.32,84.12,262600.0],["2022-01-05",84.32,84.52,82.51,82.72,335500.0],["2022-01-06",82.72,83.56,81.82,83.02,237500.0],["2022-01-07",82.86,83.07,80.27,80.3,175900.0],["2022-01-10",79.15,79.73,78.04,79.66,253100.0],["2022-01-11",79.52,80.06,77.67,78.82,306300.0],["2022-01-12",79.23,79.85,78.56,78.92,225300.0],["2022-01-13",79.05,79.99,78.33,78.35,165200.0],["2022-01-14",77.67,77.9,76.0,76.31,242800.0],["2022-01-18",75.59,75.8,74.49,75.42,248900.0],["2022-01-19",75.54,76.41,75.06,75.43,184800.0],["2022-01-20",75.93,76.99,74.72,74.9,223700.0],["2022-01-21",74.63,76.6,74.5,74.89,255600.0],["2022-01-24",74.3,76.1,73.48,75.84,312300.0],["2022-01-25",75.13,75.64,72.44,72.62,230200.0],["2022-01-26",72.84,74.5,72.09,73.14,229700.0],["2022-01-27",73.68,74.72,72.37,73.0,231500.0],["2022-01-28",72.94,74.56,72.24,74.56,155300.0],["2022-01-31",74.17,76.06,73.94,75.98,194000.0],["2022-02-01",75.4,76.85,74.93,76.49,246300.0],["2022-02-02",76.62,77.17,76.07,76.94,214200.0],["2022-02-03",76.7,77.35,76.39,76.81,294800.0],["2022-02-04",76.29,77.17,75.4,75.67,266400.0],["2022-02-07",75.4,76.13,75.07,75.45,282600.0],["2022-02-08",75.07,76.38,74.82,75.91,266400.0],["2022-02-09",77.07,77.92,76.14,76.5,225400.0],["2022-02-10",75.41,76.64,75.1,75.98,261000.0],["2022-02-11",76.18,76.98,73.87,74.41,122100.0],["2022-02-14",74.67,74.99,73.09,73.69,116000.0],["2022-02-15",74.28,75.03,73.64,73.89,102600.0],["2022-02-16",73.8,74.63,72.96,74.3,157900.0],["2022-02-17",73.58,75.92,73.58,74.45,224200.0],["2022-02-18",72.86,76.05,72.86,75.05,260800.0],["2022-02-22",74.42,74.7,71.19,71.28,439400.0],["2022-02-23",71.39,72.32,70.12,70.24,366100.0],["2022-02-24",69.3,71.94,69.0,71.64,428700.0],["2022-02-25",72.04,75.42,71.81,75.36,1630800.0],["2022-02-28",74.75,75.86,74.3,75.4,303400.0],["2022-03-01",75.51,76.27,74.11,76.01,244600.0],["2022-03-02",76.36,79.04,76.06,78.81,235600.0],["2022-03-03",79.17,80.87,79.07,80.2,253700.0],["2022-03-04",79.69,82.53,79.27,82.31,284000.0],["2022-03-07",82.58,83.49,81.34,82.75,713700.0],["2022-03-08",82.33,85.61,81.79,84.56,1271700.0],["2022-03-09",84.56,87.74,83.75,87.6,747200.0],["2022-03-10",86.68,91.44,86.44,91.24,1157200.0],["2022-03-11",91.31,92.75,89.68,90.7,803800.0],["2022-03-14",91.44,91.55,87.65,88.11,602800.0],["2022-03-15",88.77,88.77,86.75,87.9,510200.0],["2022-03-16",88.11,88.66,85.16,87.27,555300.0],["2022-03-17",87.3,88.83,85.78,86.29,842700.0],["2022-03-18",86.54,87.54,85.3,87.07,812100.0],["2022-03-21",86.82,87.92,84.98,85.67,320500.0],["2022-03-22",85.91,86.42,85.11,86.12,216000.0],["2022-03-23",85.71,86.49,84.87,85.6,199500.0],["2022-03-24",86.14,86.14,83.25,84.66,262000.0],["2022-03-25",84.5,85.89,84.04,85.52,289000.0],["2022-03-28",85.32,86.71,85.29,86.65,151200.0],["2022-03-29",87.08,87.97,86.85,87.5,202700.0],["2022-03-30",87.74,88.79,87.07,88.4,191700.0],["2022-03-31",88.82,89.92,87.62,87.65,210900.0],["2022-04-01",87.6,88.79,86.84,88.23,415200.0],["2022-04-04",88.58,88.66,87.01,87.46,153200.0],["2022-04-05",86.88,88.81,86.19,86.62,246500.0],["2022-04-06",86.5,88.15,86.5,87.5,146500.0],["2022-04-07",87.6,89.24,87.01,88.76,314500.0],["2022-04-08",89.0,89.77,88.55,89.41,251200.0],["2022-04-11",89.27,90.18,88.9,90.05,250100.0],["2022-04-12",90.18,92.2,89.77,91.15,363800.0],["2022-04-13",91.18,91.48,88.24,88.74,358800.0],["2022-04-14",89.09,90.27,87.5,87.91,199400.0],["2022-04-18",87.58,88.0,86.38,87.2,126900.0],["2022-04-19",87.35,88.68,87.35,88.28,123000.0],["2022-04-20",88.43,89.0,87.65,88.46,176100.0],["2022-04-21",89.21,89.41,86.93,87.4,168400.0],["2022-04-22",87.35,87.35,84.24,84.49,184200.0],["2022-04-25",84.12,84.65,82.56,84.58,246300.0],["2022-04-26",84.21,86.46,84.21,85.86,279700.0],["2022-04-27",85.77,87.82,85.77,87.1,323500.0],["2022-04-28",87.98,87.99,86.48,86.92,243900.0],["2022-04-29",86.16,86.16,82.07,82.24,355100.0],["2022-05-02",81.96,83.01,77.08,77.58,557900.0],["2022-05-03",78.24,80.18,76.48,76.7,311200.0],["2022-05-04",77.14,77.14,74.74,76.72,300000.0],["2022-05-05",76.28,76.69,74.77,75.72,296900.0],["2022-05-06",75.38,75.88,73.57,74.43,197800.0],["2022-05-09",73.6,73.87,71.0,71.25,249200.0],["2022-05-10",72.08,72.81,69.04,70.79,347000.0],["2022-05-11",70.72,73.11,70.2,70.64,336100.0],["2022-05-12",70.93,71.27,67.41,68.67,319300.0],["2022-05-13",68.93,70.82,68.75,70.29,307500.0],["2022-05-16",70.13,71.3,69.86,70.05,192800.0],["2022-05-17",70.91,71.3,69.85,70.66,186600.0],["2022-05-18",69.95,71.3,68.18,68.46,162300.0],["2022-05-19",67.98,69.67,67.07,68.92,228300.0],["2022-05-20",69.69,70.01,67.52,69.27,337000.0],["2022-05-23",69.2,70.39,68.92,69.85,199300.0],["2022-05-24",69.73,70.23,68.97,69.92,123700.0],["2022-05-25",69.68,70.25,68.77,69.7,166200.0],["2022-05-26",70.29,71.13,70.27,70.54,204000.0],["2022-05-27",70.99,73.32,70.63,72.81,178500.0],["2022-05-31",72.38,73.03,71.02,71.58,251200.0],["2022-06-01",71.87,72.5,70.99,72.0,177100.0],["2022-06-02",72.02,73.46,71.71,73.26,210600.0],["2022-06-03",72.78,72.97,71.87,72.71,157000.0],["2022-06-06",72.94,73.69,71.44,71.71,175900.0],["2022-06-07",71.15,73.1,70.61,72.92,148400.0],["2022-06-08",72.92,72.92,70.6,70.84,132700.0],["2022-06-09",70.59,71.1,69.69,69.98,201400.0],["2022-06-10",69.29,69.85,68.17,68.77,271600.0],["2022-06-13",67.34,67.83,65.86,66.71,295400.0],["2022-06-14",66.56,66.73,65.65,66.05,195700.0],["2022-06-15",66.75,67.71,65.31,66.3,269900.0],["2022-06-16",65.33,66.05,63.9,65.62,303700.0],["2022-06-17",66.87,67.2,65.27,66.06,459900.0],["2022-06-21",66.53,67.56,66.13,67.18,177300.0],["2022-06-22",66.95,68.78,66.5,68.38,182100.0],["2022-06-23",68.5,70.12,68.3,70.06,205100.0],["2022-06-24",70.48,72.74,70.36,72.57,450100.0],["2022-06-27",72.7,73.8,72.37,72.56,211300.0],["2022-06-28",72.5,73.01,69.9,70.01,147900.0],["2022-06-29",70.05,71.67,69.18,71.66,171300.0],["2022-06-30",71.17,72.73,70.61,72.68,316300.0],["2022-07-01",72.39,73.64,72.39,73.38,139600.0],["2022-07-05",72.5,73.28,70.54,72.3,170500.0],["2022-07-06",72.5,73.5,72.5,73.42,145100.0],["2022-07-07",73.61,73.99,72.41,73.43,186500.0],["2022-07-08",73.24,74.03,72.58,74.02,187700.0],["2022-07-11",73.7,74.23,73.12,73.76,189900.0],["2022-07-12",73.94,74.05,72.93,73.55,464000.0],["2022-07-13",72.55,74.19,72.33,73.6,214400.0],["2022-07-14",72.96,73.61,71.28,73.42,263300.0],["2022-07-15",74.62,74.62,72.51,73.13,199500.0],["2022-07-18",73.32,74.55,72.02,72.14,142100.0],["2022-07-19",72.81,74.19,72.5,73.94,111500.0],["2022-07-20",73.99,74.44,73.41,74.44,239100.0],["2022-07-21",74.37,75.59,74.22,75.59,128800.0],["2022-07-22",75.98,76.08,74.76,75.26,192900.0],["2022-07-25",75.57,75.89,74.82,75.29,209600.0],["2022-07-26",75.47,75.47,73.98,74.85,204000.0],["2022-07-27",74.9,76.7,74.89,76.26,186300.0],["2022-07-28",76.09,79.85,76.07,79.84,221100.0],["2022-07-29",80.02,83.81,80.02,80.95,440200.0],["2022-08-01",81.34,82.83,80.09,82.47,317000.0],["2022-08-02",82.34,83.59,81.25,81.58,162300.0],["2022-08-03",82.13,84.96,81.47,84.77,366600.0],["2022-08-04",84.33,84.72,83.03,83.92,196400.0],["2022-08-05",83.09,84.11,82.76,84.08,112200.0],["2022-08-08",84.14,84.72,83.43,83.89,189600.0],["2022-08-09",84.16,84.34,83.57,83.99,132700.0],["2022-08-10",85.14,85.77,84.45,85.39,153600.0],["2022-08-11",85.63,85.63,83.9,84.21,126800.0],["2022-08-12",84.53,85.67,84.1,85.65,123900.0],["2022-08-15",85.47,86.13,84.9,85.94,136800.0],["2022-08-16",85.78,86.87,85.28,86.73,101800.0],["2022-08-17",86.07,87.28,85.87,87.28,119000.0],["2022-08-18",87.0,87.37,85.37,85.79,201900.0],["2022-08-19",85.77,85.93,84.49,84.79,169600.0],["2022-08-22",84.3,84.48,83.58,84.05,166600.0],["2022-08-23",83.81,84.1,83.15,83.46,133400.0],["2022-08-24",83.26,84.78,83.26,84.28,134500.0],["2022-08-25",84.61,84.73,83.96,84.44,127800.0],["2022-08-26",84.27,84.53,82.09,82.14,115900.0],["2022-08-29",81.54,82.83,80.07,82.0,171900.0],["2022-08-30",82.34,83.38,82.04,83.23,275400.0],["2022-08-31",83.32,84.1,81.62,81.93,337100.0],["2022-09-01",81.38,81.86,79.94,81.5,210500.0],["2022-09-02",81.83,82.88,80.31,80.71,107500.0],["2022-09-06",80.55,81.58,80.19,81.22,147300.0],["2022-09-07",81.56,83.99,81.55,83.63,116500.0],["2022-09-08",83.13,84.31,83.03,83.55,140600.0],["2022-09-09",83.66,84.54,83.05,83.89,134800.0],["2022-09-12",84.07,84.44,83.45,84.05,183300.0],["2022-09-13",82.96,83.71,82.73,83.09,167700.0],["2022-09-14",82.97,84.34,82.76,83.93,150700.0],["2022-09-15",83.65,83.7,81.38,82.45,161400.0],["2022-09-16",81.46,81.91,80.29,81.2,284100.0],["2022-09-19",81.1,82.5,80.65,82.29,143500.0],["2022-09-20",82.22,82.22,80.75,81.87,133800.0],["2022-09-21",82.23,83.67,81.74,81.79,147900.0],["2022-09-22",81.4,81.4,77.77,78.63,235200.0],["2022-09-23",78.1,78.39,76.61,78.39,247300.0],["2022-09-26",77.88,78.69,76.35,77.14,215900.0],["2022-09-27",77.5,78.75,77.33,78.13,250400.0],["2022-09-28",78.65,80.22,77.94,79.8,182000.0],["2022-09-29",79.48,79.86,78.26,79.18,260500.0],["2022-09-30",79.23,79.73,76.29,76.39,410700.0],["2022-10-03",76.75,77.97,76.65,77.21,302000.0],["2022-10-04",78.23,80.25,78.22,79.26,348800.0],["2022-10-05",79.4,79.69,78.33,78.96,201000.0],["2022-10-06",78.6,78.6,75.1,75.41,274500.0],["2022-10-07",74.43,75.39,71.09,71.61,419500.0],["2022-10-10",71.5,71.99,70.1,71.68,187000.0],["2022-10-11",71.62,73.59,70.07,72.95,266700.0],["2022-10-12",73.33,74.55,72.55,74.22,311900.0],["2022-10-13",72.87,75.79,72.29,75.55,255200.0],["2022-10-14",76.4,76.63,73.87,74.0,197100.0],["2022-10-17",74.92,76.77,74.91,76.35,181600.0],["2022-10-18",77.72,79.02,76.41,77.13,225700.0],["2022-10-19",76.27,78.42,76.01,78.14,220300.0],["2022-10-20",77.95,77.95,75.0,76.07,230000.0],["2022-10-21",76.1,77.31,74.76,76.8,217400.0],["2022-10-24",77.57,77.92,76.57,77.17,142600.0],["2022-10-25",77.69,78.28,76.89,78.23,210500.0],["2022-10-26",78.98,79.24,77.17,77.19,195300.0],["2022-10-27",77.64,78.6,76.73,76.86,248400.0],["2022-10-28",78.25,81.18,77.97,80.21,282200.0],["2022-10-31",80.01,82.63,79.68,81.81,294500.0],["2022-11-01",82.49,83.0,80.57,82.42,245700.0],["2022-11-02",82.23,82.8,79.48,79.73,252100.0],["2022-11-03",79.5,82.25,79.11,82.0,164900.0],["2022-11-04",82.86,82.9,80.45,80.59,278500.0],["2022-11-07",80.7,81.93,80.42,80.87,153800.0],["2022-11-08",81.32,81.76,79.83,80.39,153300.0],["2022-11-09",79.7,81.43,79.7,80.46,140300.0],["2022-11-10",83.25,83.73,80.79,82.82,230600.0],["2022-11-11",82.59,82.84,79.36,79.93,221700.0],["2022-11-14",80.08,81.49,79.57,79.71,217900.0],["2022-11-15",80.76,81.44,79.27,79.87,208000.0],["2022-11-16",79.57,81.29,79.57,80.72,134700.0],["2022-11-17",79.93,81.06,79.77,80.95,97500.0],["2022-11-18",82.22,82.99,81.62,82.42,187200.0],["2022-11-21",82.26,83.67,82.26,83.25,119700.0],["2022-11-22",83.75,85.43,83.57,85.04,211900.0],["2022-11-23",85.17,85.48,84.59,85.07,133800.0],["2022-11-25",85.56,86.32,85.01,85.17,59100.0],["2022-11-28",84.65,85.56,84.57,84.93,174300.0],["2022-11-29",85.18,85.18,83.07,83.41,181000.0],["2022-11-30",83.16,86.19,82.78,86.09,188500.0],["2022-12-01",86.74,87.31,84.44,85.57,117100.0],["2022-12-02",84.78,88.02,83.72,86.63,136700.0],["2022-12-05",85.65,85.72,84.21,85.47,147500.0],["2022-12-06",85.41,85.41,81.7,82.35,162000.0],["2022-12-07",82.43,84.36,82.36,82.76,182000.0],["2022-12-08",82.9,83.76,82.62,83.55,108800.0],["2022-12-09",83.35,84.19,82.04,83.6,99000.0],["2022-12-12",83.84,84.62,83.18,84.06,260300.0],["2022-12-13",85.99,86.41,84.01,85.14,176900.0],["2022-12-14",84.79,86.51,84.0,84.32,139900.0],["2022-12-15",83.64,84.75,81.57,81.68,168900.0],["2022-12-16",81.11,81.72,80.02,81.44,324000.0],["2022-12-19",81.14,81.14,78.39,78.92,152700.0],["2022-12-20",78.51,80.58,77.59,79.33,123600.0],["2022-12-21",79.87,80.93,79.47,80.49,144900.0],["2022-12-22",79.72,79.96,78.6,79.88,99100.0],["2022-12-23",79.55,80.91,79.41,80.7,96900.0],["2022-12-27",80.95,81.01,79.47,80.34,110600.0],["2022-12-28",80.35,80.72,77.96,78.22,128700.0],["2022-12-29",79.01,80.93,78.26,80.64,143600.0],["2022-12-30",80.1,80.42,78.48,79.31,154200.0],["2023-01-03",80.15,80.15,77.48,78.84,253800.0],["2023-01-04",78.86,79.68,77.81,78.17,140500.0],["2023-01-05",77.59,77.7,76.19,76.23,101800.0],["2023-01-06",76.98,79.44,76.23,79.31,277000.0],["2023-01-09",79.41,80.45,78.98,79.32,166500.0],["2023-01-10",81.05,82.44,79.67,82.07,209300.0],["2023-01-11",82.44,83.75,81.07,81.67,274000.0],["2023-01-12",82.06,82.06,78.81,79.0,224100.0],["2023-01-13",76.3,78.28,74.45,77.77,332800.0],["2023-01-17",78.24,79.23,78.24,78.96,208100.0],["2023-01-18",79.37,79.94,77.73,78.86,170500.0],["2023-01-19",78.3,78.95,77.24,77.35,183200.0],["2023-01-20",78.01,79.82,76.97,79.58,267000.0],["2023-01-23",79.85,80.6,79.34,80.0,117500.0],["2023-01-24",79.54,80.92,79.47,80.8,118000.0],["2023-01-25",80.44,81.1,79.79,81.04,128900.0],["2023-01-26",81.76,81.89,79.72,79.91,160700.0],["2023-01-27",79.64,80.16,78.7,79.46,115000.0],["2023-01-30",79.21,81.22,79.13,79.16,117400.0],["2023-01-31",79.27,80.15,78.64,80.12,174200.0],["2023-02-01",79.39,81.74,78.79,80.78,178300.0],["2023-02-02",81.28,82.31,80.22,80.46,299100.0],["2023-02-03",79.83,81.33,79.04,80.2,247500.0],["2023-02-06",79.63,80.46,79.15,79.47,255800.0],["2023-02-07",79.04,80.1,77.11,78.03,357800.0],["2023-02-08",77.63,80.2,77.37,79.23,220500.0],["2023-02-09",79.55,80.08,78.33,79.16,190500.0],["2023-02-10",79.44,80.7,79.06,80.42,281500.0],["2023-02-13",80.56,81.57,79.67,80.38,197100.0],["2023-02-14",80.01,80.44,78.61,79.71,375200.0],["2023-02-15",79.54,80.8,78.72,80.65,302000.0],["2023-02-16",79.9,81.55,79.75,80.14,465400.0],["2023-02-17",81.69,81.69,72.33,77.14,1030800.0],["2023-02-21",76.8,78.61,75.88,76.66,373300.0],["2023-02-22",77.03,77.99,76.1,76.75,256900.0],["2023-02-23",76.76,76.86,74.88,76.53,448700.0],["2023-02-24",75.88,77.45,75.6,77.31,248800.0],["2023-02-27",77.55,79.31,76.63,78.45,395700.0],["2023-02-28",78.17,79.08,77.6,77.82,591900.0],["2023-03-01",77.64,77.88,76.55,77.01,176800.0],["2023-03-02",76.87,77.24,76.39,76.95,120300.0],["2023-03-03",77.1,77.8,76.25,77.45,195700.0],["2023-03-06",77.2,78.38,76.98,78.32,223200.0],["2023-03-07",78.45,78.68,77.14,77.86,198700.0],["2023-03-08",77.82,78.54,77.64,78.14,235900.0],["2023-03-09",78.21,79.28,77.61,77.91,241300.0],["2023-03-10",77.43,77.57,75.31,75.41,248400.0],["2023-03-13",75.4,79.49,75.0,79.27,420900.0],["2023-03-14",80.12,83.55,79.77,83.03,528400.0],["2023-03-15",82.25,83.19,80.77,81.52,509200.0],["2023-03-16",80.94,82.25,80.0,80.57,429200.0],["2023-03-17",80.89,81.51,79.07,79.15,440600.0],["2023-03-20",79.18,80.65,78.95,79.87,213300.0],["2023-03-21",80.51,81.49,78.85,79.23,292100.0],["2023-03-22",79.04,79.59,77.93,78.0,185300.0],["2023-03-23",77.91,78.9,76.81,77.7,252200.0],["2023-03-24",77.58,79.14,77.0,78.96,165600.0],["2023-03-27",79.26,79.93,78.78,78.99,155200.0],["2023-03-28",78.62,80.08,77.96,79.99,274000.0],["2023-03-29",80.3,80.94,80.13,80.37,212900.0],["2023-03-30",80.51,81.28,80.51,80.79,126400.0],["2023-03-31",81.21,82.75,81.21,82.66,279400.0],["2023-04-03",82.08,82.39,80.89,81.86,246500.0],["2023-04-04",82.09,82.09,80.56,81.18,175600.0],["2023-04-05",81.49,82.09,81.02,81.81,159100.0],["2023-04-06",82.02,82.1,81.29,81.8,109100.0],["2023-04-10",81.35,83.6,81.01,83.55,250500.0],["2023-04-11",83.55,84.95,82.93,83.89,263300.0],["2023-04-12",84.25,85.35,84.02,84.88,214100.0],["2023-04-13",84.85,85.72,84.72,85.69,177500.0],["2023-04-14",85.32,85.93,84.17,84.48,153400.0],["2023-04-17",84.72,85.75,84.63,85.68,115100.0],["2023-04-18",85.95,86.38,85.18,86.05,180600.0],["2023-04-19",85.67,87.78,85.67,87.21,316900.0],["2023-04-20",86.53,88.07,86.53,87.92,167200.0],["2023-04-21",88.11,89.16,87.55,88.99,193900.0],["2023-04-24",89.54,91.1,88.18,88.27,270700.0],["2023-04-25",88.01,89.75,87.62,89.5,221700.0],["2023-04-26",88.92,89.38,86.12,86.57,280300.0],["2023-04-27",86.81,88.0,86.23,87.4,272900.0],["2023-04-28",87.87,89.42,86.66,89.0,323500.0],["2023-05-01",88.94,90.88,88.07,89.6,310900.0],["2023-05-02",89.7,89.99,88.42,89.53,215400.0],["2023-05-03",89.96,90.98,88.51,89.38,153500.0],["2023-05-04",89.16,89.7,88.37,89.06,182300.0],["2023-05-05",89.68,91.42,89.68,90.73,188600.0],["2023-05-08",90.53,91.55,90.25,91.21,143900.0],["2023-05-09",91.2,92.4,91.05,91.86,114500.0],["2023-05-10",92.88,93.86,92.42,93.38,132500.0],["2023-05-11",93.09,94.82,93.09,94.3,231700.0],["2023-05-12",94.2,95.67,93.35,94.53,201700.0],["2023-05-15",94.43,95.52,94.05,95.51,246500.0],["2023-05-16",95.07,95.78,94.54,95.0,233600.0],["2023-05-17",95.46,95.46,94.23,95.03,243500.0],["2023-05-18",95.05,95.58,93.87,94.59,284700.0],["2023-05-19",95.02,95.18,94.05,94.17,277000.0],["2023-05-22",94.45,94.75,93.2,93.57,180800.0],["2023-05-23",93.13,93.68,92.2,92.84,169800.0],["2023-05-24",92.62,93.51,92.49,93.06,172600.0],["2023-05-25",92.76,93.02,91.62,92.26,168200.0],["2023-05-26",92.33,93.0,91.86,92.37,136500.0],["2023-05-30",92.25,93.1,91.83,92.56,130000.0],["2023-05-31",92.8,92.89,90.04,90.16,314900.0],["2023-06-01",90.39,91.79,89.21,91.6,220300.0],["2023-06-02",92.08,94.07,91.59,93.82,271600.0],["2023-06-05",93.0,93.41,91.78,91.98,158200.0],["2023-06-06",91.98,93.51,91.64,92.68,164800.0],["2023-06-07",92.62,93.79,92.16,92.29,202500.0],["2023-06-08",92.2,93.19,91.7,93.12,130500.0],["2023-06-09",92.83,92.85,91.42,92.5,115700.0],["2023-06-12",92.74,92.9,91.92,92.46,181100.0],["2023-06-13",90.39,92.28,87.02,87.87,675400.0],["2023-06-14",86.99,88.3,85.92,87.41,2841900.0],["2023-06-15",87.53,87.84,86.43,86.77,694800.0],["2023-06-16",87.29,87.5,86.49,86.82,952100.0],["2023-06-20",86.87,87.55,86.46,86.86,1072200.0],["2023-06-21",86.86,87.24,85.32,86.45,360400.0],["2023-06-22",86.42,86.97,85.89,86.47,309700.0],["2023-06-23",85.8,87.0,85.49,85.63,1000700.0],["2023-06-26",85.5,86.44,85.03,86.24,315500.0],["2023-06-27",86.29,86.93,86.03,86.6,419300.0],["2023-06-28",86.88,86.96,86.24,86.61,217900.0],["2023-06-29",86.63,87.71,86.31,87.38,616300.0],["2023-06-30",87.69,90.88,87.69,90.45,395600.0],["2023-07-03",90.07,90.07,88.28,88.36,117300.0],["2023-07-05",88.0,88.7,87.52,87.58,242700.0],["2023-07-06",87.14,87.33,86.13,86.98,261000.0],["2023-07-07",86.68,87.86,86.67,87.15,303100.0],["2023-07-10",86.87,88.45,86.87,88.34,296400.0],["2023-07-11",88.37,88.93,87.96,88.37,222500.0],["2023-07-12",89.21,89.21,86.8,86.81,243000.0],["2023-07-13",87.18,87.18,85.78,86.32,360300.0],["2023-07-14",86.38,87.08,85.64,86.93,180000.0],["2023-07-17",86.93,88.22,86.5,86.76,200600.0],["2023-07-18",86.71,86.9,84.51,85.4,380300.0],["2023-07-19",85.04,86.25,84.98,85.6,242300.0],["2023-07-20",85.5,88.33,85.04,88.31,250800.0],["2023-07-21",88.75,89.12,87.58,87.63,248400.0],["2023-07-24",87.73,87.98,86.24,86.44,200600.0],["2023-07-25",86.05,86.62,85.33,85.37,271500.0],["2023-07-26",84.71,84.97,83.85,84.04,263400.0],["2023-07-27",83.95,84.6,81.54,82.37,424200.0],["2023-07-28",81.39,83.81,77.16,80.06,997800.0],["2023-07-31",79.7,81.23,79.32,80.69,444900.0],["2023-08-01",80.86,82.85,80.52,82.01,326600.0],["2023-08-02",81.41,82.18,80.72,81.53,296300.0],["2023-08-03",81.21,81.83,80.43,81.33,243000.0],["2023-08-04",81.33,83.11,80.46,81.23,375600.0],["2023-08-07",81.04,81.3,79.13,80.11,259800.0],["2023-08-08",79.94,81.39,79.0,79.52,381000.0],["2023-08-09",79.81,80.92,79.58,80.45,356000.0],["2023-08-10",80.16,80.56,78.13,79.12,409200.0],["2023-08-11",79.06,79.59,78.14,79.03,241200.0],["2023-08-14",78.8,80.66,78.8,80.55,239500.0],["2023-08-15",80.25,80.35,79.42,79.47,256700.0],["2023-08-16",79.28,81.49,78.81,81.12,332800.0],["2023-08-17",81.04,81.04,79.05,79.06,232000.0],["2023-08-18",78.94,79.65,78.57,79.6,281300.0],["2023-08-21",79.6,81.11,79.6,80.55,205700.0],["2023-08-22",80.4,81.04,80.24,81.0,307900.0],["2023-08-23",81.46,82.23,80.88,81.59,265500.0],["2023-08-24",81.19,81.49,79.57,79.58,194500.0],["2023-08-25",79.77,80.42,79.5,80.23,161600.0],["2023-08-28",80.33,80.97,79.43,79.46,166600.0],["2023-08-29",79.43,80.03,78.8,79.87,207100.0],["2023-08-30",79.87,80.52,79.35,79.64,264900.0],["2023-08-31",79.63,80.3,78.19,78.77,288200.0],["2023-09-01",78.93,79.79,78.76,79.65,170800.0],["2023-09-05",79.59,80.69,78.89,80.36,263000.0],["2023-09-06",80.47,80.98,79.91,80.35,224700.0],["2023-09-07",80.49,80.92,79.94,80.59,344800.0],["2023-09-08",80.75,80.93,78.2,78.4,189900.0],["2023-09-11",78.31,79.15,78.12,78.97,213400.0],["2023-09-12",78.97,81.24,78.4,81.08,399600.0],["2023-09-13",81.01,82.32,80.86,81.94,305100.0],["2023-09-14",81.6,82.2,80.9,82.03,291000.0],["2023-09-15",83.28,83.86,82.5,83.36,565900.0],["2023-09-18",83.16,83.75,81.67,83.25,283800.0],["2023-09-19",83.41,83.68,82.17,82.43,251900.0],["2023-09-20",82.36,83.39,82.02,82.14,290100.0],["2023-09-21",82.04,82.71,79.5,79.51,240600.0],["2023-09-22",79.26,79.76,77.41,77.56,255400.0],["2023-09-25",77.48,79.02,77.27,78.3,401900.0],["2023-09-26",78.3,78.31,76.68,76.84,606100.0],["2023-09-27",77.43,78.92,76.68,78.12,429200.0],["2023-09-28",78.06,78.66,77.88,78.07,310800.0],["2023-09-29",78.34,78.79,75.82,76.3,427500.0],["2023-10-02",76.32,76.32,74.36,75.3,251300.0],["2023-10-03",75.19,75.29,74.03,74.77,210700.0],["2023-10-04",74.88,75.58,73.4,75.13,417900.0],["2023-10-05",74.8,76.82,74.8,76.56,255100.0],["2023-10-06",76.42,77.3,75.74,76.76,223700.0],["2023-10-09",76.68,78.05,75.62,77.68,150600.0],["2023-10-10",77.68,78.81,75.79,78.09,215600.0],["2023-10-11",78.39,78.52,77.11,77.61,217100.0],["2023-10-12",77.64,77.91,76.66,77.19,370400.0],["2023-10-13",77.4,77.83,76.56,77.24,271400.0],["2023-10-16",77.4,78.95,76.86,78.62,220400.0],["2023-10-17",78.37,80.08,78.24,79.52,309300.0],["2023-10-18",79.05,79.54,78.69,78.98,274200.0],["2023-10-19",78.66,78.71,76.7,76.71,222600.0],["2023-10-20",76.85,77.08,75.6,75.9,281700.0],["2023-10-23",75.9,76.82,75.33,75.9,385300.0],["2023-10-24",76.06,76.61,74.17,75.0,298400.0],["2023-10-25",75.06,77.1,74.96,76.09,351000.0],["2023-10-26",76.06,76.1,73.27,73.32,319000.0],["2023-10-27",73.57,74.14,72.97,73.52,284200.0],["2023-10-30",74.22,75.17,73.81,74.78,342500.0],["2023-10-31",74.56,75.55,74.29,75.45,285800.0],["2023-11-01",75.48,75.48,74.51,74.57,348200.0],["2023-11-02",75.31,78.83,74.0,78.58,316200.0],["2023-11-03",78.78,79.38,77.31,79.13,375100.0],["2023-11-06",79.38,79.8,78.8,79.72,243700.0],["2023-11-07",79.31,79.98,78.82,78.9,244300.0],["2023-11-08",79.09,79.09,76.67,77.56,288700.0],["2023-11-09",77.9,79.06,77.56,77.82,177700.0],["2023-11-10",78.38,78.97,77.38,78.71,134800.0],["2023-11-13",78.37,79.01,77.96,78.67,209400.0],["2023-11-14",80.03,82.91,80.03,82.86,310500.0],["2023-11-15",83.0,83.76,81.47,81.94,440900.0],["2023-11-16",81.82,82.0,80.51,81.1,172500.0],["2023-11-17",81.64,81.64,79.77,80.21,369900.0],["2023-11-20",80.6,81.1,80.04,80.55,351600.0],["2023-11-21",80.1,80.42,79.69,80.01,223800.0],["2023-11-22",80.3,80.78,79.28,79.54,262900.0],["2023-11-24",79.5,80.1,79.5,79.87,94000.0],["2023-11-27",80.94,80.94,79.2,79.69,240500.0],["2023-11-28",79.52,80.22,79.16,79.94,366800.0],["2023-11-29",80.47,80.73,79.47,79.75,350700.0],["2023-11-30",79.8,81.27,79.47,80.88,241000.0],["2023-12-01",80.9,84.24,80.9,83.62,286900.0],["2023-12-04",83.25,85.02,83.25,85.01,277200.0],["2023-12-05",85.02,85.12,84.14,84.32,204300.0],["2023-12-06",84.6,84.99,84.13,84.38,199400.0],["2023-12-07",84.76,84.94,83.62,84.29,249200.0],["2023-12-08",84.12,84.87,83.27,83.97,266900.0],["2023-12-11",84.26,84.58,83.53,83.82,236300.0],["2023-12-12",84.14,86.68,83.81,85.89,291900.0],["2023-12-13",85.89,89.1,85.89,88.71,482700.0],["2023-12-14",89.15,89.85,86.59,87.44,337800.0],["2023-12-15",87.84,87.84,85.57,86.43,517400.0],["2023-12-18",86.88,88.0,86.26,87.7,247200.0],["2023-12-19",87.81,88.24,86.23,86.73,237300.0],["2023-12-20",86.44,87.76,85.95,85.99,220500.0],["2023-12-21",86.21,86.89,85.04,86.0,279200.0],["2023-12-22",86.56,86.75,85.58,86.12,192800.0],["2023-12-26",86.17,86.37,85.54,85.95,279500.0],["2023-12-27",85.76,86.07,85.27,85.61,208200.0],["2023-12-28",85.39,86.46,85.39,86.02,196700.0],["2023-12-29",86.0,86.38,85.35,85.46,284900.0],["2024-01-02",84.98,86.1,84.47,84.68,265900.0],["2024-01-03",84.69,84.69,81.87,81.9,383100.0],["2024-01-04",82.46,82.59,80.91,81.14,425800.0],["2024-01-05",80.37,81.31,80.04,81.03,347200.0],["2024-01-08",80.85,83.3,80.81,83.18,289100.0],["2024-01-09",82.18,83.95,82.17,83.42,311600.0],["2024-01-10",82.95,83.82,82.81,83.28,345700.0],["2024-01-11",83.03,84.23,82.8,84.03,339500.0],["2024-01-12",84.77,85.69,84.26,85.62,192800.0],["2024-01-16",84.95,85.48,83.32,83.62,191200.0],["2024-01-17",83.09,84.36,82.84,84.0,274700.0],["2024-01-18",84.13,84.31,83.5,84.16,318000.0],["2024-01-19",84.52,84.74,83.6,84.56,208000.0],["2024-01-22",84.84,85.89,84.84,85.55,194200.0],["2024-01-23",86.46,86.46,85.06,85.63,151500.0],["2024-01-24",86.31,86.31,84.62,84.94,286700.0],["2024-01-25",85.72,85.72,84.56,84.84,298000.0],["2024-01-26",85.38,86.0,84.71,85.64,215200.0],["2024-01-29",85.57,86.44,85.24,86.42,148600.0],["2024-01-30",86.34,86.77,85.81,86.5,275200.0],["2024-01-31",86.51,86.76,85.33,85.34,462000.0],["2024-02-01",85.85,86.67,84.81,86.67,302300.0],["2024-02-02",85.65,87.49,85.44,87.24,220100.0],["2024-02-05",86.3,86.48,85.77,86.16,196500.0],["2024-02-06",85.74,87.62,85.74,87.51,203700.0],["2024-02-07",87.92,88.06,87.02,87.26,242700.0],["2024-02-08",86.93,87.9,86.63,87.28,261300.0],["2024-02-09",87.61,89.37,87.1,89.28,291300.0],["2024-02-12",88.89,89.66,87.92,89.19,364400.0],["2024-02-13",87.63,89.28,87.22,87.75,375300.0],["2024-02-14",88.62,92.0,88.62,91.96,442700.0],["2024-02-15",92.16,92.85,89.49,92.8,379200.0],["2024-02-16",91.3,92.11,84.45,91.83,1086000.0],["2024-02-20",91.66,92.46,90.07,90.71,422000.0],["2024-02-21",90.6,91.35,90.03,90.68,302400.0],["2024-02-22",90.48,91.46,90.48,91.23,300500.0],["2024-02-23",91.31,92.98,91.02,92.36,226900.0],["2024-02-26",92.12,93.11,90.85,91.25,242000.0],["2024-02-27",91.76,92.17,90.56,91.04,178500.0],["2024-02-28",90.48,91.42,90.08,90.25,280900.0],["2024-02-29",91.34,91.37,88.89,90.1,276200.0],["2024-03-01",90.08,91.14,89.7,91.11,314400.0],["2024-03-04",91.24,92.48,90.94,92.23,276100.0],["2024-03-05",92.33,92.87,91.32,92.35,375600.0],["2024-03-06",92.35,93.15,90.96,93.11,249600.0],["2024-03-07",93.66,94.22,93.13,94.22,261100.0],["2024-03-08",94.92,95.71,93.19,93.27,297400.0],["2024-03-11",93.11,93.85,92.06,93.82,223500.0],["2024-03-12",93.5,94.24,93.1,93.87,194800.0],["2024-03-13",93.68,94.87,93.47,94.86,226100.0],["2024-03-14",95.0,95.41,93.76,94.49,369000.0],["2024-03-15",94.85,96.1,94.42,96.07,445700.0],["2024-03-18",95.88,97.04,95.88,96.46,285400.0],["2024-03-19",96.65,97.39,96.47,97.22,265100.0],["2024-03-20",97.23,98.22,96.61,97.5,260000.0],["2024-03-21",97.5,99.39,96.97,98.69,231300.0],["2024-03-22",99.0,99.06,97.03,97.1,230700.0],["2024-03-25",97.5,98.16,96.39,96.39,198300.0],["2024-03-26",96.8,96.8,95.74,96.11,213100.0],["2024-03-27",96.68,98.89,96.68,98.78,315400.0],["2024-03-28",99.02,100.29,98.54,98.87,316300.0],["2024-04-01",99.1,99.1,96.76,97.25,179300.0],["2024-04-02",96.38,97.2,94.53,95.04,365300.0],["2024-04-03",94.49,95.53,94.17,94.28,443300.0],["2024-04-04",94.89,95.66,93.43,93.86,285900.0],["2024-04-05",93.58,94.96,93.58,94.49,215400.0],["2024-04-08",94.51,96.01,94.4,95.66,177300.0],["2024-04-09",96.22,96.93,95.56,96.72,185000.0],["2024-04-10",94.73,96.97,94.39,96.64,280900.0],["2024-04-11",96.77,97.72,96.27,97.18,248300.0],["2024-04-12",96.56,97.34,94.04,95.24,371000.0],["2024-04-15",95.55,95.87,94.45,95.64,279300.0],["2024-04-16",95.64,96.17,94.21,94.31,238000.0],["2024-04-17",94.95,94.95,92.4,92.45,339300.0],["2024-04-18",92.52,93.04,92.07,92.37,232700.0],["2024-04-19",92.45,93.62,92.11,93.43,219100.0],["2024-04-22",93.81,94.87,93.53,94.09,156100.0],["2024-04-23",94.65,96.02,93.23,95.43,165000.0],["2024-04-24",95.16,96.3,94.14,94.99,187700.0],["2024-04-25",94.72,94.93,93.59,94.32,317300.0],["2024-04-26",93.35,93.35,86.41,90.06,607200.0],["2024-04-29",89.61,91.74,88.86,90.82,301900.0],["2024-04-30",90.67,91.31,90.08,90.4,210200.0],["2024-05-01",90.19,90.9,88.89,90.18,228400.0],["2024-05-02",90.91,91.72,90.12,91.55,171400.0],["2024-05-03",92.48,93.0,91.14,91.62,232300.0],["2024-05-06",91.81,94.3,91.81,94.28,183200.0],["2024-05-07",94.85,95.37,94.09,95.35,247100.0],["2024-05-08",94.9,96.04,94.9,95.62,243300.0],["2024-05-09",95.81,96.85,95.04,96.78,193900.0],["2024-05-10",97.07,97.72,96.89,97.51,237400.0],["2024-05-13",98.28,98.28,95.68,96.47,270600.0],["2024-05-14",97.34,98.45,96.66,97.63,218400.0],["2024-05-15",98.4,98.64,96.03,97.61,226900.0],["2024-05-16",97.86,98.35,96.9,97.62,137200.0],["2024-05-17",97.66,98.68,97.19,98.55,130800.0],["2024-05-20",98.33,100.28,98.0,100.26,210200.0],["2024-05-21",99.98,100.42,98.35,98.81,296900.0],["2024-05-22",98.53,99.08,97.84,98.87,272000.0],["2024-05-23",98.81,99.61,97.19,97.86,270100.0],["2024-05-24",98.01,99.75,97.27,99.75,144600.0],["2024-05-28",99.99,99.99,98.68,99.43,320700.0],["2024-05-29",98.48,99.03,97.53,98.11,321100.0],["2024-05-30",98.47,99.53,98.28,99.25,201600.0],["2024-05-31",99.43,100.74,98.31,100.59,302200.0],["2024-06-03",101.9,101.99,97.74,98.92,425600.0],["2024-06-04",98.64,99.26,97.09,97.48,402600.0],["2024-06-05",97.76,100.0,96.54,98.33,344800.0],["2024-06-06",98.37,99.04,95.87,96.47,332000.0],["2024-06-07",96.12,96.42,95.06,95.36,188900.0],["2024-06-10",95.08,96.47,95.08,95.96,158100.0],["2024-06-11",95.34,96.09,94.75,95.06,189900.0],["2024-06-12",96.61,97.89,96.38,97.14,308900.0],["2024-06-13",96.57,97.37,95.9,96.92,137800.0],["2024-06-14",96.06,96.87,95.48,96.38,201000.0],["2024-06-17",96.05,98.93,95.89,98.59,258700.0],["2024-06-18",98.91,100.3,98.24,99.49,341500.0],["2024-06-20",98.83,99.69,97.55,98.33,262500.0],["2024-06-21",98.08,98.53,97.45,98.2,500500.0],["2024-06-24",98.45,100.51,98.27,100.03,269000.0],["2024-06-25",100.01,100.51,98.9,99.33,254900.0],["2024-06-26",99.01,99.74,98.05,98.44,345800.0],["2024-06-27",99.04,99.87,98.44,99.79,229000.0],["2024-06-28",100.11,100.97,99.05,99.22,731500.0],["2024-07-01",99.51,100.06,95.64,96.59,333700.0],["2024-07-02",96.96,97.1,95.88,96.86,224100.0],["2024-07-03",97.37,98.47,96.87,97.99,85100.0],["2024-07-05",97.69,98.37,96.74,97.93,137700.0],["2024-07-08",98.37,100.16,98.1,100.06,304500.0],["2024-07-09",100.44,101.04,99.61,100.29,279300.0],["2024-07-10",100.11,102.0,98.91,101.64,275400.0],["2024-07-11",103.59,104.78,101.17,101.65,463000.0],["2024-07-12",102.79,103.21,101.46,102.99,368300.0],["2024-07-15",103.36,106.07,103.16,105.26,511100.0],["2024-07-16",105.98,107.19,105.21,105.38,610400.0],["2024-07-17",105.04,107.78,104.63,106.76,635500.0],["2024-07-18",106.64,107.43,106.04,106.38,310300.0],["2024-07-19",106.47,107.37,105.12,106.19,179900.0],["2024-07-22",106.52,108.59,105.66,107.72,311600.0],["2024-07-23",107.6,108.07,105.54,105.73,385400.0],["2024-07-24",105.63,107.41,105.07,105.47,345400.0],["2024-07-25",105.72,106.25,101.7,101.77,448600.0],["2024-07-26",103.01,103.24,101.5,101.92,431400.0],["2024-07-29",102.58,103.29,101.69,102.4,623300.0],["2024-07-30",102.95,105.64,102.17,102.64,641900.0],["2024-07-31",103.21,105.03,102.37,103.56,474200.0],["2024-08-01",103.11,104.03,100.22,102.29,602800.0],["2024-08-02",96.07,105.53,91.01,105.46,680200.0],["2024-08-05",105.1,105.39,100.99,101.83,472300.0],["2024-08-06",101.69,104.36,100.93,101.98,331200.0],["2024-08-07",102.3,104.71,102.02,102.98,268000.0],["2024-08-08",103.8,104.87,102.88,103.86,192000.0],["2024-08-09",104.07,104.07,102.73,103.22,183600.0],["2024-08-12",103.0,103.22,101.9,102.28,216400.0],["2024-08-13",103.26,103.79,102.15,103.42,189600.0],["2024-08-14",103.81,103.97,102.96,103.57,172600.0],["2024-08-15",104.95,106.25,104.17,105.38,180100.0],["2024-08-16",105.1,105.94,104.77,105.12,119800.0],["2024-08-19",104.91,105.87,104.23,105.84,140800.0],["2024-08-20",105.91,106.22,104.8,106.01,195000.0],["2024-08-21",106.69,106.69,104.72,105.62,247300.0],["2024-08-22",105.86,106.19,105.08,105.25,182900.0],["2024-08-23",105.88,107.37,105.24,107.1,237400.0],["2024-08-26",107.95,108.62,107.12,107.58,234000.0],["2024-08-27",107.3,107.68,105.82,105.88,160800.0],["2024-08-28",105.94,107.2,105.94,106.83,113800.0],["2024-08-29",107.11,107.99,106.33,106.71,165900.0],["2024-08-30",107.07,108.04,106.22,107.86,128100.0],["2024-09-03",107.63,107.63,104.4,104.75,236200.0],["2024-09-04",104.75,105.43,104.35,105.24,153900.0],["2024-09-05",105.2,105.2,103.42,104.7,159800.0],["2024-09-06",104.98,105.43,103.08,103.55,216900.0],["2024-09-09",104.4,105.85,103.57,105.37,205200.0],["2024-09-10",105.84,106.41,104.1,105.19,322200.0],["2024-09-11",104.56,105.14,102.38,104.75,192500.0],["2024-09-12",105.05,106.53,103.96,106.41,160100.0],["2024-09-13",107.35,108.48,106.23,108.06,165800.0],["2024-09-16",108.38,108.74,107.57,108.4,170300.0],["2024-09-17",108.68,109.09,106.68,106.73,218400.0],["2024-09-18",101.36,101.94,99.9,100.56,3232100.0],["2024-09-19",102.0,102.02,100.92,101.23,995900.0],["2024-09-20",101.73,101.74,98.33,99.83,1511300.0],["2024-09-23",100.2,100.9,99.31,100.1,474400.0],["2024-09-24",99.85,100.66,98.89,100.13,408100.0],["2024-09-25",100.15,100.19,99.35,100.01,406700.0],["2024-09-26",100.38,100.68,98.23,98.26,327100.0],["2024-09-27",98.42,99.89,98.33,98.36,520400.0],["2024-09-30",98.06,99.63,97.68,99.49,322400.0],["2024-10-01",99.1,99.48,97.66,98.52,302200.0],["2024-10-02",98.37,98.69,97.77,98.26,173300.0],["2024-10-03",98.26,99.81,97.79,99.25,273600.0],["2024-10-04",99.97,100.15,98.84,98.95,202400.0],["2024-10-07",98.27,98.27,97.05,97.5,283100.0],["2024-10-08",98.12,98.79,97.27,98.3,263300.0],["2024-10-09",98.27,99.95,97.47,99.23,263700.0],["2024-10-10",98.43,99.15,97.84,99.02,328500.0],["2024-10-11",98.98,101.04,98.81,101.01,415700.0],["2024-10-14",100.88,102.37,100.88,102.17,364300.0],["2024-10-15",102.61,104.22,102.61,103.89,415100.0],["2024-10-16",104.43,105.62,104.3,105.62,532600.0],["2024-10-17",105.89,106.47,105.32,106.3,331600.0],["2024-10-18",106.12,106.55,103.55,104.07,404900.0],["2024-10-21",104.47,105.04,103.16,104.1,366900.0],["2024-10-22",103.55,104.11,102.86,103.14,236900.0],["2024-10-23",102.72,103.39,102.52,103.14,292600.0],["2024-10-24",103.41,103.57,102.14,102.16,285500.0],["2024-10-25",102.39,103.43,99.75,100.01,201400.0],["2024-10-28",100.51,101.51,100.33,101.03,235300.0],["2024-10-29",100.39,102.7,100.39,102.41,306600.0],["2024-10-30",102.25,103.07,101.13,101.29,324100.0],["2024-10-31",99.5,101.28,97.8,97.88,421400.0],["2024-11-01",97.99,100.23,97.96,99.34,303400.0],["2024-11-04",99.16,100.72,99.16,99.45,345500.0],["2024-11-05",99.64,101.91,99.45,101.82,345500.0],["2024-11-06",105.28,107.43,103.99,106.91,468100.0],["2024-11-07",106.41,107.72,106.06,106.5,327800.0],["2024-11-08",107.26,108.04,106.16,106.59,348400.0],["2024-11-11",107.49,109.19,107.24,107.51,282600.0],["2024-11-12",107.49,108.8,107.27,107.51,297300.0],["2024-11-13",111.01,111.01,107.87,109.88,365500.0],["2024-11-14",109.31,110.25,106.0,107.02,335500.0],["2024-11-15",107.33,107.37,105.75,106.55,332300.0],["2024-11-18",106.38,108.52,106.2,108.01,290500.0],["2024-11-19",106.63,109.5,106.63,109.36,289500.0],["2024-11-20",109.16,109.52,107.91,109.05,279600.0],["2024-11-21",109.25,112.64,109.15,111.33,346700.0],["2024-11-22",111.6,112.85,111.52,112.56,317900.0],["2024-11-25",113.25,114.56,112.41,112.91,449900.0],["2024-11-26",112.4,113.37,111.21,111.5,232600.0],["2024-11-27",111.89,113.17,111.6,112.28,187300.0],["2024-11-29",113.13,113.52,112.62,113.21,107700.0],["2024-12-02",113.29,114.64,112.58,113.93,304800.0],["2024-12-03",114.13,114.46,112.96,113.93,408400.0],["2024-12-04",113.93,114.88,111.96,112.12,251000.0],["2024-12-05",111.65,111.7,110.21,110.69,242000.0],["2024-12-06",111.48,112.43,110.89,111.21,216700.0],["2024-12-09",111.21,112.13,109.5,109.67,236100.0],["2024-12-10",110.22,110.24,108.45,109.09,248500.0],["2024-12-11",109.37,111.17,108.95,110.11,298200.0],["2024-12-12",110.13,111.17,108.09,108.2,230300.0],["2024-12-13",108.0,108.61,105.71,106.06,265700.0],["2024-12-16",105.7,108.83,105.7,106.81,440800.0],["2024-12-17",106.21,107.55,105.3,106.5,368200.0],["2024-12-18",106.66,108.2,105.25,105.95,457400.0],["2024-12-19",106.29,108.19,105.11,105.39,308300.0],["2024-12-20",104.72,106.8,104.69,105.97,724500.0],["2024-12-23",105.67,107.35,103.72,104.81,325500.0],["2024-12-24",104.55,106.26,104.07,106.24,72100.0],["2024-12-26",105.79,107.71,105.68,107.55,231700.0],["2024-12-27",106.81,107.35,105.02,106.16,205000.0],["2024-12-30",105.36,105.97,104.0,105.42,203500.0],["2024-12-31",105.95,106.3,105.58,105.81,296800.0],["2025-01-02",106.24,106.47,103.67,104.2,212800.0],["2025-01-03",103.95,105.54,103.2,105.2,234400.0],["2025-01-06",105.09,106.29,104.54,105.91,284400.0],["2025-01-07",105.83,106.52,104.68,105.42,256400.0],["2025-01-08",104.94,107.88,104.84,107.42,246300.0],["2025-01-10",106.27,108.18,105.46,106.93,297700.0],["2025-01-13",105.86,108.8,105.55,108.69,323300.0],["2025-01-14",108.7,111.12,108.36,110.69,335900.0],["2025-01-15",112.62,112.64,111.09,112.11,239700.0],["2025-01-16",112.16,113.45,111.72,111.8,311900.0],["2025-01-17",112.88,112.99,111.23,111.49,234200.0],["2025-01-21",111.95,112.71,110.73,110.87,302400.0],["2025-01-22",110.37,110.4,107.79,107.83,343400.0],["2025-01-23",106.28,107.35,105.49,106.04,389100.0],["2025-01-24",105.61,106.71,104.71,105.03,245900.0],["2025-01-27",105.15,107.54,104.68,106.95,447300.0],["2025-01-28",106.97,107.79,105.37,106.49,300800.0],["2025-01-29",106.32,107.03,105.94,106.33,268100.0],["2025-01-30",107.46,109.63,107.3,108.91,211300.0],["2025-01-31",109.85,109.85,106.59,107.54,277300.0],["2025-02-03",106.73,109.42,106.5,108.94,292200.0],["2025-02-04",108.35,108.8,106.95,107.77,254100.0],["2025-02-05",108.38,110.03,107.55,109.6,370900.0],["2025-02-06",109.72,110.25,107.71,108.52,229200.0],["2025-02-07",108.49,108.85,107.01,108.0,320100.0],["2025-02-10",107.76,108.93,107.34,108.52,334400.0],["2025-02-11",107.85,108.85,106.82,107.47,328300.0],["2025-02-12",106.44,108.67,106.44,106.71,327900.0],["2025-02-13",109.29,109.29,103.56,106.77,439000.0],["2025-02-14",107.44,112.37,107.44,111.36,518600.0],["2025-02-18",111.91,115.12,111.37,115.01,643800.0],["2025-02-19",114.92,115.92,113.92,115.86,555200.0],["2025-02-20",115.37,115.97,114.77,115.7,418700.0],["2025-02-21",116.31,116.31,113.67,113.99,312700.0],["2025-02-24",114.41,114.73,111.84,111.98,333700.0],["2025-02-25",112.66,112.98,111.02,111.14,420900.0],["2025-02-26",110.37,111.81,108.98,109.06,360700.0],["2025-02-27",108.59,110.29,107.87,107.92,478300.0],["2025-02-28",108.05,112.21,108.05,112.02,465500.0],["2025-03-03",112.02,114.35,112.02,113.76,417100.0],["2025-03-04",113.56,115.7,112.94,113.73,665300.0],["2025-03-05",113.36,113.8,109.56,111.62,563100.0],["2025-03-06",110.88,110.88,108.29,109.78,438100.0],["2025-03-07",109.83,112.79,108.78,112.47,481000.0],["2025-03-10",111.43,112.92,107.31,108.94,507300.0],["2025-03-11",109.26,110.14,106.76,107.31,320300.0],["2025-03-12",108.69,109.31,104.7,105.14,422400.0],["2025-03-13",104.91,106.45,103.78,106.27,295700.0],["2025-03-14",106.57,108.15,105.36,107.5,329900.0],["2025-03-17",107.0,109.93,107.0,109.43,341400.0],["2025-03-18",108.7,109.12,106.26,107.53,330100.0],["2025-03-19",107.25,111.31,106.83,110.89,289900.0],["2025-03-20",110.51,111.43,110.18,110.79,242900.0],["2025-03-21",109.88,110.78,109.02,110.46,587000.0],["2025-03-24",111.72,112.81,110.04,110.82,251300.0],["2025-03-25",110.9,113.41,110.9,112.73,446200.0],["2025-03-26",113.11,113.47,110.65,110.69,324500.0],["2025-03-27",111.45,112.07,109.98,110.74,244600.0],["2025-03-28",110.97,111.87,110.58,110.7,246100.0],["2025-03-31",110.03,112.6,110.03,111.51,591200.0],["2025-04-01",111.62,113.75,111.55,112.68,553700.0],["2025-04-02",111.66,114.39,111.2,114.29,413300.0],["2025-04-03",111.77,115.28,111.77,114.98,608300.0],["2025-04-04",111.83,116.17,108.53,108.57,1798800.0],["2025-04-07",103.6,110.93,101.15,104.03,937800.0],["2025-04-08",106.13,109.09,102.2,103.78,722900.0],["2025-04-09",103.94,112.16,103.11,111.14,771400.0],["2025-04-10",109.98,115.65,109.4,114.0,738700.0],["2025-04-11",112.5,115.69,110.49,115.08,561400.0],["2025-04-14",115.46,117.66,114.32,117.23,432200.0],["2025-04-15",117.42,118.19,116.19,118.04,521000.0],["2025-04-16",118.8,120.69,116.71,117.96,1832000.0],["2025-04-17",117.84,119.45,117.29,118.3,696300.0],["2025-04-21",117.34,117.99,113.09,114.68,384700.0],["2025-04-22",115.5,116.42,113.0,113.71,458500.0],["2025-04-23",115.3,116.58,111.5,113.25,665600.0],["2025-04-24",113.17,115.71,110.27,115.4,522600.0],["2025-04-25",114.35,115.85,112.2,115.6,392400.0],["2025-04-28",115.79,116.67,115.18,116.18,340700.0],["2025-04-29",115.42,117.6,115.42,117.27,366300.0],["2025-04-30",116.05,118.11,115.25,117.45,469400.0],["2025-05-01",117.12,117.72,115.29,117.33,510400.0],["2025-05-02",115.99,118.16,113.92,116.75,609800.0],["2025-05-05",117.54,119.77,116.02,118.24,492100.0],["2025-05-06",117.53,120.89,117.12,120.37,620500.0],["2025-05-07",120.2,121.24,118.81,120.25,404800.0],["2025-05-08",120.66,121.04,118.34,118.47,399500.0],["2025-05-09",118.14,118.79,117.36,118.5,264600.0],["2025-05-12",119.6,119.71,111.92,113.24,655600.0],["2025-05-13",113.41,114.35,112.06,112.23,712200.0],["2025-05-14",112.23,113.5,109.12,110.02,1174400.0],["2025-05-15",110.75,113.57,109.58,113.53,707000.0],["2025-05-16",114.0,115.21,113.7,114.52,442900.0],["2025-05-19",113.78,116.2,113.11,115.95,382000.0],["2025-05-20",115.98,116.74,115.6,116.19,350100.0],["2025-05-21",115.57,116.2,114.25,114.65,383600.0],["2025-05-22",114.73,115.67,113.16,115.5,514000.0],["2025-05-23",115.3,116.15,114.48,115.65,271300.0],["2025-05-27",116.91,117.97,116.19,117.61,327800.0],["2025-05-28",117.41,118.03,116.55,117.01,314600.0],["2025-05-29",117.06,117.14,114.36,115.28,670300.0],["2025-05-30",115.66,117.55,115.19,117.21,446400.0],["2025-06-02",116.63,117.67,115.78,116.98,251600.0],["2025-06-03",116.98,117.11,114.91,115.93,346600.0],["2025-06-04",116.18,117.71,115.71,117.1,396400.0],["2025-06-05",116.74,117.1,115.12,115.17,404700.0],["2025-06-06",116.71,118.75,116.17,116.58,446200.0],["2025-06-09",117.15,118.0,113.0,116.97,539200.0],["2025-06-10",117.23,118.59,116.4,117.15,251300.0],["2025-06-11",116.91,117.71,115.53,116.67,256300.0],["2025-06-12",116.95,118.47,116.38,118.42,478100.0],["2025-06-13",117.38,118.91,117.22,117.77,295600.0],["2025-06-16",117.69,118.33,115.7,116.06,282500.0],["2025-06-17",115.29,117.54,114.81,116.34,264300.0],["2025-06-18",115.92,117.63,115.01,117.49,295100.0],["2025-06-20",117.87,118.36,115.32,115.99,401500.0],["2025-06-23",116.25,117.97,115.79,117.83,293100.0],["2025-06-24",117.91,118.42,115.17,117.74,355900.0],["2025-06-25",117.27,117.46,113.97,114.42,334800.0],["2025-06-26",115.49,116.63,114.24,116.51,423800.0],["2025-06-27",115.75,117.0,114.97,115.31,742600.0],["2025-06-30",115.66,116.45,113.9,115.38,547800.0],["2025-07-01",114.77,115.93,114.37,114.82,414200.0],["2025-07-02",114.45,114.45,111.29,111.59,403400.0],["2025-07-03",112.04,113.45,111.43,113.4,264800.0],["2025-07-07",113.07,114.12,112.0,113.3,366900.0],["2025-07-08",113.29,113.95,111.53,111.87,241100.0],["2025-07-09",111.35,113.54,110.7,112.92,234600.0],["2025-07-10",112.57,112.68,110.69,111.1,308000.0],["2025-07-11",110.91,111.62,110.39,110.59,294100.0],["2025-07-14",110.37,112.88,109.29,111.96,368300.0],["2025-07-15",112.25,112.5,110.01,110.05,232500.0],["2025-07-16",110.44,111.8,108.98,109.84,517100.0],["2025-07-17",109.73,111.16,107.92,109.56,572700.0],["2025-07-18",110.2,110.42,107.01,107.94,542000.0],["2025-07-21",108.0,108.77,106.51,107.28,573200.0],["2025-07-22",107.15,108.76,106.7,108.41,477000.0],["2025-07-23",108.0,108.39,106.76,107.88,545200.0],["2025-07-24",107.59,109.48,107.51,108.79,435300.0],["2025-07-25",108.89,109.71,108.26,108.97,324800.0],["2025-07-28",108.75,109.34,108.19,108.36,388700.0],["2025-07-29",109.25,111.48,109.09,111.16,350900.0],["2025-07-30",110.9,111.16,108.11,108.37,365200.0],["2025-07-31",107.18,109.46,107.01,108.73,484500.0],["2025-08-01",107.45,108.0,101.75,102.98,1129700.0],["2025-08-04",102.84,104.2,101.63,102.54,802900.0],["2025-08-05",102.17,103.05,99.09,99.2,1010200.0],["2025-08-06",99.13,100.49,97.98,99.62,956700.0],["2025-08-07",100.14,100.41,97.78,99.35,760500.0],["2025-08-08",99.24,100.03,98.64,99.08,587200.0],["2025-08-11",99.49,99.99,98.5,99.95,567500.0],["2025-08-12",100.42,100.43,98.01,99.65,670600.0],["2025-08-13",100.0,100.09,98.1,99.51,623400.0],["2025-08-14",99.42,99.42,97.85,98.61,444700.0],["2025-08-15",98.57,99.38,98.18,99.34,530800.0],["2025-08-18",99.5,99.96,97.46,97.51,511000.0],["2025-08-19",97.82,99.53,97.78,99.35,365600.0],["2025-08-20",99.86,101.6,99.64,101.1,547200.0],["2025-08-21",100.93,102.24,100.57,101.62,702700.0],["2025-08-22",102.02,103.32,101.49,102.55,644600.0],["2025-08-25",102.11,102.12,98.38,98.85,504300.0],["2025-08-26",98.85,99.86,98.17,99.55,484500.0],["2025-08-27",99.29,100.2,99.24,100.16,343000.0],["2025-08-28",100.26,100.26,98.43,98.82,385500.0],["2025-08-29",98.82,99.05,98.11,98.56,565700.0],["2025-09-02",97.93,98.1,96.5,96.65,437400.0],["2025-09-03",95.7,96.12,94.81,95.59,459500.0],["2025-09-04",95.78,97.02,94.81,95.58,390500.0],["2025-09-05",95.72,96.16,93.63,94.69,490600.0],["2025-09-08",94.73,94.73,92.75,93.24,558800.0],["2025-09-09",93.24,93.48,92.02,92.77,499300.0],["2025-09-10",92.38,93.03,90.74,91.51,510600.0],["2025-09-11",91.22,93.54,91.1,92.73,537500.0],["2025-09-12",92.35,92.66,90.68,91.13,299300.0],["2025-09-15",90.98,91.59,89.75,90.26,499300.0],["2025-09-16",90.2,90.63,88.34,88.8,515500.0],["2025-09-17",89.31,89.68,87.36,87.49,474600.0],["2025-09-18",87.22,88.59,86.76,88.46,469700.0],["2025-09-19",87.28,87.74,85.21,86.69,1023900.0],["2025-09-22",86.54,88.94,85.62,88.92,827800.0],["2025-09-23",88.93,89.62,87.45,89.37,634400.0],["2025-09-24",88.86,90.78,88.52,90.74,713300.0],["2025-09-25",90.54,91.89,87.52,88.21,730300.0],["2025-09-26",88.65,89.64,87.45,89.58,472200.0],["2025-09-29",89.85,91.0,89.15,90.97,592800.0],["2025-09-30",91.2,95.59,91.05,94.88,1348600.0],["2025-10-01",94.94,94.95,90.61,90.89,828300.0],["2025-10-02",90.14,91.11,89.0,90.6,409500.0],["2025-10-03",90.59,92.21,89.86,91.78,388300.0],["2025-10-06",91.85,94.17,91.85,92.91,587300.0],["2025-10-07",93.41,93.76,91.65,91.9,369700.0],["2025-10-08",92.36,92.71,91.0,91.69,376500.0],["2025-10-09",91.65,91.66,88.94,89.41,333400.0],["2025-10-10",89.17,90.28,88.5,89.63,328500.0],["2025-10-13",89.83,89.83,87.85,89.76,392500.0],["2025-10-14",89.76,90.69,89.33,89.89,354200.0],["2025-10-15",89.63,90.14,86.7,87.01,575200.0],["2025-10-16",87.16,87.16,84.6,85.94,450600.0],["2025-10-17",85.64,86.26,85.07,85.76,715500.0],["2025-10-20",86.06,86.33,84.5,85.9,409200.0],["2025-10-21",86.03,87.26,85.8,87.22,528700.0],["2025-10-22",87.53,90.92,86.66,89.99,650400.0],["2025-10-23",89.56,91.2,89.55,90.83,597400.0],["2025-10-24",91.37,91.5,88.11,88.49,394400.0],["2025-10-27",88.13,88.97,87.44,88.85,348400.0],["2025-10-28",88.05,89.04,87.0,87.91,473100.0],["2025-10-29",87.17,87.61,84.0,84.17,829300.0],["2025-10-30",84.21,84.99,82.22,82.84,840200.0],["2025-10-31",87.57,89.01,82.84,88.57,1022500.0],["2025-11-03",90.56,90.56,87.79,88.72,929700.0],["2025-11-04",89.55,90.75,89.18,89.95,642100.0],["2025-11-05",89.55,90.12,87.5,90.0,659300.0],["2025-11-06",89.22,90.03,88.19,88.31,641000.0],["2025-11-07",88.4,88.4,86.7,88.08,439300.0],["2025-11-10",87.59,88.41,85.92,87.86,584200.0],["2025-11-11",88.03,88.66,86.95,88.25,332400.0],["2025-11-12",87.96,88.5,86.76,87.4,705700.0],["2025-11-13",86.64,88.92,86.64,88.36,797000.0],["2025-11-14",86.59,89.81,86.51,89.2,456900.0],["2025-11-17",89.39,89.76,88.0,89.0,575100.0],["2025-11-18",89.06,91.57,89.04,91.21,521000.0],["2025-11-19",91.07,92.94,90.76,91.92,533900.0],["2025-11-20",91.92,93.32,91.55,93.02,633200.0],["2025-11-21",92.94,95.8,90.75,95.05,981900.0],["2025-11-24",94.1,95.05,92.93,94.51,790400.0],["2025-11-25",95.11,97.52,94.97,96.91,453300.0],["2025-11-26",96.9,97.92,96.35,96.72,507300.0],["2025-11-28",96.47,97.04,95.62,96.39,210600.0],["2025-12-01",96.39,98.23,95.66,96.14,562300.0],["2025-12-02",95.91,96.85,94.75,95.6,434600.0],["2025-12-03",95.72,97.21,95.43,95.68,544100.0],["2025-12-04",95.64,96.15,94.12,94.71,427600.0],["2025-12-05",94.13,95.98,93.68,94.57,361000.0],["2025-12-08",98.44,101.02,98.44,99.22,2571000.0],["2025-12-09",98.82,100.14,96.36,96.62,1568500.0],["2025-12-10",96.73,98.97,96.09,97.8,1200300.0],["2025-12-11",98.22,99.95,97.81,98.95,987800.0],["2025-12-12",100.0,100.55,98.62,99.05,1045600.0],["2025-12-15",99.77,101.58,99.7,100.47,1353800.0],["2025-12-16",100.54,101.76,99.77,99.83,1359000.0],["2025-12-17",99.63,101.7,99.14,99.44,1237900.0],["2025-12-18",99.37,101.93,98.4,100.59,1397900.0],["2025-12-19",100.37,101.27,98.28,98.49,11025800.0],["2025-12-22",98.14,100.53,98.14,99.65,1137200.0],["2025-12-23",99.72,100.41,99.24,99.96,1021100.0],["2025-12-24",100.01,101.75,99.93,100.82,316000.0],["2025-12-26",100.84,101.55,100.52,101.13,400700.0],["2025-12-29",101.36,102.51,101.23,101.66,1264700.0],["2025-12-30",101.3,101.73,100.24,100.29,738000.0],["2025-12-31",99.82,100.44,97.83,97.94,542400.0],["2026-01-02",97.94,100.01,97.59,98.65,518100.0],["2026-01-05",98.14,100.68,97.96,100.12,701500.0],["2026-01-06",101.63,105.59,100.96,103.3,812300.0],["2026-01-07",103.3,104.02,100.78,100.82,536600.0],["2026-01-08",100.25,100.79,98.98,99.69,983000.0],["2026-01-09",99.4,101.2,98.82,99.96,580600.0],["2026-01-12",99.94,100.36,98.35,99.95,594600.0],["2026-01-13",100.0,100.75,97.94,100.08,431900.0],["2026-01-14",100.0,101.89,99.11,101.85,516300.0],["2026-01-15",101.63,105.0,99.55,104.79,631400.0],["2026-01-16",104.67,106.23,103.93,106.15,593700.0],["2026-01-20",105.99,106.77,103.68,103.78,864900.0],["2026-01-21",104.32,106.19,103.03,105.73,698600.0],["2026-01-22",106.07,107.82,106.07,106.56,404100.0],["2026-01-23",106.56,107.58,105.45,105.81,374500.0],["2026-01-26",106.14,107.09,104.89,105.71,420400.0],["2026-01-27",105.22,106.42,104.07,105.82,587000.0],["2026-01-28",105.78,105.78,102.05,104.39,587300.0],["2026-01-29",104.31,105.8,103.03,103.3,530300.0],["2026-01-30",103.85,103.85,99.51,100.88,706600.0],["2026-02-02",101.37,103.32,100.23,102.39,617300.0],["2026-02-03",102.4,104.25,101.13,103.18,740700.0],["2026-02-04",104.07,104.52,101.35,103.81,435600.0],["2026-02-05",104.66,106.4,103.3,104.73,624100.0],["2026-02-06",105.0,107.01,104.49,104.65,558400.0],["2026-02-09",104.47,104.79,103.09,103.67,388400.0],["2026-02-10",103.64,105.75,103.34,104.24,522100.0],["2026-02-11",104.55,107.96,102.82,107.34,644900.0],["2026-02-12",107.12,107.12,100.93,102.52,744100.0],["2026-02-13",102.59,105.4,102.53,103.72,677600.0],["2026-02-17",104.71,105.56,103.56,103.88,466900.0],["2026-02-18",103.73,103.73,101.56,102.34,707000.0],["2026-02-19",102.57,103.37,100.66,101.28,1004500.0],["2026-02-20",99.19,101.11,95.29,95.46,1021800.0],["2026-02-23",94.1,96.24,91.18,92.71,1589800.0],["2026-02-24",92.71,94.13,91.72,91.87,848000.0],["2026-02-25",91.65,92.7,88.51,89.09,1105300.0],["2026-02-26",90.09,92.85,89.51,92.13,1720300.0],["2026-02-27",91.85,94.57,89.93,93.16,782100.0],["2026-03-02",91.39,93.16,91.21,91.92,706200.0],["2026-03-03",90.46,92.07,89.21,91.64,949900.0],["2026-03-04",91.03,93.83,89.62,93.55,935600.0],["2026-03-05",93.55,97.7,93.03,97.48,1882800.0],["2026-03-06",95.98,97.0,93.56,94.03,727200.0],["2026-03-09",92.97,96.12,91.5,95.75,1176600.0],["2026-03-10",94.0,95.68,88.94,89.17,916700.0],["2026-03-11",93.99,93.99,88.16,88.23,1043500.0],["2026-03-12",87.73,92.93,87.15,90.68,935500.0],["2026-03-13",91.55,92.54,87.69,88.09,929500.0],["2026-03-16",88.1,89.03,87.5,88.46,537200.0],["2026-03-17",88.64,90.08,87.61,88.44,523700.0],["2026-03-18",87.43,88.22,85.72,85.91,462200.0],["2026-03-19",85.77,86.39,84.05,84.26,465400.0],["2026-03-20",84.63,85.0,77.27,77.71,1712100.0],["2026-03-23",77.71,79.94,76.37,78.01,927200.0],["2026-03-24",77.18,77.73,75.82,76.06,883400.0],["2026-03-25",77.1,77.37,74.05,76.43,813700.0],["2026-03-26",76.43,79.05,76.12,76.62,504500.0],["2026-03-27",76.05,76.6,74.95,74.97,848200.0],["2026-03-30",75.06,78.48,75.06,78.38,983700.0],["2026-03-31",79.5,80.86,77.33,79.34,959000.0],["2026-04-01",80.4,81.68,79.18,81.54,897200.0],["2026-04-02",82.13,88.4,81.83,87.18,1962400.0],["2026-04-06",86.3,87.17,85.57,86.23,939200.0],["2026-04-07",86.09,86.99,85.0,85.83,967700.0],["2026-04-08",86.98,87.98,85.86,86.71,1006900.0],["2026-04-09",86.65,87.89,86.01,86.77,559800.0],["2026-04-10",86.77,87.55,85.5,86.98,744500.0],["2026-04-13",86.5,87.04,83.95,84.89,600400.0],["2026-04-14",84.32,85.39,82.45,83.44,575100.0],["2026-04-15",82.98,83.49,81.04,81.54,505600.0],["2026-04-16",81.58,83.2,81.58,82.09,458300.0],["2026-04-17",82.26,83.42,80.51,81.22,911200.0],["2026-04-20",81.16,81.24,79.01,79.54,758500.0],["2026-04-21",79.4,81.11,77.48,77.96,1268500.0],["2026-04-22",78.22,81.31,78.06,80.84,978200.0],["2026-04-23",80.45,84.34,80.21,83.87,635100.0],["2026-04-24",83.67,84.65,79.85,80.19,711800.0],["2026-04-27",79.49,81.03,76.67,76.75,1064400.0],["2026-04-28",77.78,78.09,75.97,77.75,1108000.0],["2026-04-29",77.51,79.43,76.29,78.11,829800.0],["2026-04-30",77.92,79.42,77.34,79.25,852800.0],["2026-05-01",84.82,88.47,82.42,86.83,2383100.0],["2026-05-04",88.09,89.49,85.83,86.4,1203200.0],["2026-05-05",86.72,87.56,85.13,86.76,584200.0],["2026-05-06",86.16,86.97,83.52,84.58,677100.0],["2026-05-07",84.72,86.34,84.23,85.45,609100.0],["2026-05-08",85.19,85.92,83.38,85.44,478600.0],["2026-05-11",85.15,86.19,82.59,83.15,603600.0],["2026-05-12",83.16,85.32,82.51,84.88,617500.0],["2026-05-13",82.77,84.31,82.34,84.31,515300.0],["2026-05-14",84.94,86.62,84.57,86.31,461200.0],["2026-05-15",86.44,86.98,84.33,85.18,755300.0],["2026-05-18",85.58,88.89,85.2,88.1,550200.0],["2026-05-19",88.68,90.28,86.68,86.74,1045300.0],["2026-05-20",86.12,87.8,84.83,87.41,680100.0],["2026-05-21",87.27,88.21,85.02,87.22,397700.0],["2026-05-22",87.49,88.45,86.17,87.41,464300.0],["2026-05-26",87.39,88.14,86.71,87.11,660100.0],["2026-05-27",87.33,88.52,85.95,86.24,449500.0],["2026-05-28",85.25,86.25,83.99,84.22,444900.0],["2026-05-29",83.64,83.71,80.91,82.17,865300.0],["2026-06-01",83.05,86.25,82.84,85.09,729500.0],["2026-06-02",84.74,85.03,81.77,83.0,595700.0],["2026-06-03",82.68,86.65,82.34,84.02,674100.0],["2026-06-04",85.28,86.03,82.86,83.65,453500.0],["2026-06-05",85.89,87.11,83.54,85.9,602100.0],["2026-06-08",85.7,86.96,84.47,84.58,501000.0],["2026-06-09",84.39,88.73,84.23,87.81,575100.0],["2026-06-10",88.04,91.31,87.6,91.03,663100.0],["2026-06-11",91.24,91.66,89.35,89.76,562600.0],["2026-06-12",89.58,91.02,88.66,89.37,473900.0],["2026-06-15",88.51,89.19,87.39,88.1,737100.0],["2026-06-16",88.41,89.06,85.78,86.65,613200.0],["2026-06-17",85.29,87.51,85.0,86.1,682000.0],["2026-06-18",86.86,87.77,85.26,86.98,1009200.0],["2026-06-22",86.27,86.91,84.45,84.58,583500.0],["2026-06-23",86.05,86.38,84.5,86.18,613300.0],["2026-06-24",87.03,93.67,86.54,91.24,1397900.0],["2026-06-25",91.41,94.39,89.93,92.33,633900.0],["2026-06-26",93.14,95.61,93.02,94.35,2555400.0],["2026-06-29",93.66,94.86,92.22,94.28,627300.0],["2026-06-30",94.33,97.13,93.6,96.97,677100.0],["2026-07-01",97.1,97.41,95.0,95.36,557500.0],["2026-07-02",95.79,97.71,93.03,97.49,698000.0],["2026-07-06",96.46,97.33,92.96,96.27,337601.482506],["2026-07-07",97.99,99.21,96.725,99.01,467940.050914],["2026-07-08",98,99.88,97.72,98.88,867289.685381],["2026-07-09",98.66,98.7,95.1701,95.37,637036.78386],["2026-07-10",95.99,97.305,94.53,96.82,1001264.836706],["2026-07-13",98.06,99.02,96.88,98.09,497265.068383],["2026-07-14",97.56,98.48,96.04,96.46,503221.221899],["2026-07-15",96.12,97.53,95.46,96.31,598955.149304],["2026-07-16",95.79,101.46,95.7701,99.91,829878.962985],["2026-07-17",99.64,101.32,94.5051,95.7,600362.414762],["2026-07-20",95.7,95.965,92.99,93.57,1030734.042932],["2026-07-21",91.92,92.5,89.89,90.54,881669.493087],["2026-07-22",90.67,90.99,89.28,90.43,906478.012631],["2026-07-23",90.02,92.02,88.57,90.03,590066.645133],["2026-07-24",90.65,92.94,88.67,89.39,617839.805834],["2026-07-27",89.46,90.885,88.725,89.3,702593.844137],["2026-07-28",91,91.55,89.42,91.1,609220.50164],["2026-07-29",91.23,93.13,90.03,90.48,652031.367922],["2026-07-30",89.47,89.605,85.78,89.5,844460.584814],["2026-07-31",88.52,89.86,87.305,89.71,626773.360126],["2026-08-03",91.37,92.545,89.8675,91.99,586642.296437],["2026-08-04",90.71,91.735,89.4,91.5,485601.907535],["2026-08-05",91.86,91.86,89.205,90.04,516074.303371],["2026-08-06",90.97,90.97,89.03,90.46,873597.027652],["2026-08-07",89.5,90.825,86.215,89.41,888154.953414],["2026-08-10",90.94,90.94,88.955,89.98,101641.207972],["2026-08-11",90.05,93.06,89.973,92.52,418410.979997],["2026-08-12",92.34,93.25,90.32,90.56,326964.350423],["2026-08-13",91.59,92.15,90.38,91.03,298821.523143],["2026-08-14",91.09,91.5843,90.075,90.72,241944.456211]]}