{"t":"DSGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-27",8.0,9.375,7.625,9.25,5972200.0],["1999-01-28",9.125,9.3125,9.0,9.0,1445700.0],["1999-01-29",9.0,9.125,8.5,8.8125,805300.0],["1999-02-01",8.875,9.625,8.75,9.5,393000.0],["1999-02-02",9.25,9.6875,8.9375,9.0,258400.0],["1999-02-03",8.9375,9.0,8.5,8.5,531300.0],["1999-02-04",8.5,8.5625,8.25,8.25,308900.0],["1999-02-05",8.375,8.375,8.125,8.125,198900.0],["1999-02-08",8.125,8.125,7.9375,8.0,113600.0],["1999-02-09",8.0,8.0,7.75,7.75,377300.0],["1999-02-10",7.75,7.875,7.625,7.625,44700.0],["1999-02-11",7.625,7.875,7.25,7.875,209400.0],["1999-02-12",7.625,7.8125,7.25,7.5,120200.0],["1999-02-16",7.375,7.375,6.875,7.0,63800.0],["1999-02-17",6.875,6.875,6.5625,6.5625,66200.0],["1999-02-18",6.625,7.25,6.5625,7.0,147900.0],["1999-02-19",7.125,7.5625,7.125,7.4219,138400.0],["1999-02-22",7.5625,8.0312,7.5,7.9375,591100.0],["1999-02-23",8.125,8.1875,7.25,7.375,230700.0],["1999-02-24",7.375,7.375,6.875,6.9375,124000.0],["1999-02-25",6.9375,7.125,6.8125,7.125,1338100.0],["1999-02-26",7.125,7.125,6.875,6.875,287000.0],["1999-03-01",7.0,7.0,6.4375,6.5,277700.0],["1999-03-02",6.4375,6.625,6.3125,6.4375,82400.0],["1999-03-03",6.25,6.25,5.9375,6.0469,55500.0],["1999-03-04",6.125,6.125,5.75,5.8125,179100.0],["1999-03-05",6.125,6.25,5.875,6.0625,354000.0],["1999-03-08",6.1875,8.0,6.1875,7.9375,234700.0],["1999-03-09",7.75,7.875,7.3125,7.5,34200.0],["1999-03-10",7.4375,7.5625,6.625,7.1875,61700.0],["1999-03-11",7.3125,7.625,6.375,6.625,203200.0],["1999-03-12",6.75,7.125,6.5,6.875,98400.0],["1999-03-15",7.0,7.0,6.6875,6.75,38400.0],["1999-03-16",6.875,6.875,6.625,6.625,6100.0],["1999-03-17",6.75,6.9375,6.5938,6.625,567200.0],["1999-03-18",6.75,6.8125,6.4062,6.4375,69800.0],["1999-03-19",6.375,6.7188,6.25,6.7188,357900.0],["1999-03-22",6.7188,7.125,6.625,6.8125,299600.0],["1999-03-23",6.875,6.9375,6.375,6.5,122500.0],["1999-03-24",6.5,6.6875,6.375,6.375,336800.0],["1999-03-25",6.4375,6.5625,6.0625,6.1875,136100.0],["1999-03-26",6.1875,6.375,6.125,6.25,93800.0],["1999-03-29",6.375,6.625,6.375,6.625,170600.0],["1999-03-30",6.75,7.0,6.5312,6.875,98800.0],["1999-03-31",7.375,8.125,7.375,7.6875,377000.0],["1999-04-01",7.875,7.9375,7.8125,7.875,89000.0],["1999-04-05",8.0,8.0,7.5,7.5312,76200.0],["1999-04-06",7.5,7.5,7.0625,7.25,90300.0],["1999-04-07",7.4375,7.625,7.375,7.5,399300.0],["1999-04-08",7.5625,7.5625,7.4375,7.4375,483900.0],["1999-04-09",7.4375,7.5,7.3125,7.3125,146000.0],["1999-04-12",7.1875,7.25,7.0,7.125,235100.0],["1999-04-13",7.0625,7.0625,7.0,7.0,27900.0],["1999-04-14",7.0625,7.5,7.0,7.375,396600.0],["1999-04-15",7.5,7.8125,7.3906,7.7812,65000.0],["1999-04-16",7.75,7.8125,7.625,7.625,23800.0],["1999-04-19",7.875,7.875,7.3125,7.3125,91000.0],["1999-04-20",7.1875,7.3125,7.1875,7.25,35600.0],["1999-04-21",7.25,7.25,7.0,7.2031,16800.0],["1999-04-22",7.25,7.5625,7.25,7.5625,135600.0],["1999-04-23",7.5625,7.625,7.5,7.5625,11700.0],["1999-04-26",7.5625,7.625,7.1875,7.3125,44000.0],["1999-04-27",7.25,7.375,6.75,6.75,131500.0],["1999-04-28",6.9375,7.0,5.9375,6.125,746700.0],["1999-04-29",6.25,6.4375,6.1875,6.4375,277000.0],["1999-04-30",6.4375,6.5312,6.125,6.3125,187000.0],["1999-05-03",6.375,6.5312,5.6875,5.875,265500.0],["1999-05-04",6.0,6.125,5.875,5.9375,65700.0],["1999-05-05",5.875,6.875,5.875,6.75,1260000.0],["1999-05-06",4.875,5.25,4.625,5.0312,2446600.0],["1999-05-07",5.125,5.125,4.375,4.625,1092600.0],["1999-05-10",4.6875,4.6875,3.9688,4.125,813900.0],["1999-05-11",4.125,4.375,4.0625,4.25,332400.0],["1999-05-12",4.375,4.5625,4.3125,4.5,359900.0],["1999-05-13",4.5625,4.875,4.5,4.6094,371500.0],["1999-05-14",4.625,4.625,4.375,4.4375,157800.0],["1999-05-17",4.375,4.4688,4.3125,4.375,196500.0],["1999-05-18",4.375,4.5625,4.3125,4.4375,133300.0],["1999-05-19",4.4375,4.6562,4.25,4.25,128700.0],["1999-05-20",4.3125,4.375,4.1875,4.3125,328900.0],["1999-05-21",4.5,4.875,4.5,4.5469,149500.0],["1999-05-24",4.625,4.6875,4.3125,4.3125,19100.0],["1999-05-25",4.5938,4.875,4.5938,4.7031,266300.0],["1999-05-26",4.9375,4.9375,4.5625,4.625,203800.0],["1999-05-27",4.6875,4.6875,4.5,4.625,98400.0],["1999-05-28",4.6875,4.75,4.5,4.6875,452700.0],["1999-06-01",4.6875,4.6875,4.5,4.625,40100.0],["1999-06-02",4.625,4.625,4.4375,4.5625,131900.0],["1999-06-03",4.625,4.625,4.5,4.625,50100.0],["1999-06-04",4.625,5.25,4.625,5.1875,183800.0],["1999-06-07",5.1875,5.5,5.1875,5.4062,183800.0],["1999-06-08",5.5,5.5469,5.0625,5.125,158900.0],["1999-06-09",5.2188,5.25,5.0,5.0625,15700.0],["1999-06-10",5.0,5.0625,4.875,5.0,58000.0],["1999-06-11",5.0625,5.375,5.0,5.3438,541700.0],["1999-06-14",5.3438,5.375,5.25,5.25,177300.0],["1999-06-15",5.1875,5.25,5.0625,5.0625,77500.0],["1999-06-16",5.2188,5.2188,5.0,5.125,379900.0],["1999-06-17",5.1875,5.25,5.125,5.25,63100.0],["1999-06-18",5.1875,5.4375,5.125,5.4375,23800.0],["1999-06-21",5.5,5.875,5.4375,5.625,144300.0],["1999-06-22",5.625,5.625,5.5,5.625,69600.0],["1999-06-23",5.5312,5.625,5.375,5.4375,174900.0],["1999-06-24",5.625,5.625,5.375,5.5,3200.0],["1999-06-25",5.4375,5.5,5.4062,5.4375,5600.0],["1999-06-28",5.4375,5.4375,5.375,5.375,15200.0],["1999-06-29",5.375,5.375,5.125,5.1562,17300.0],["1999-06-30",5.0625,5.125,5.0,5.0625,102600.0],["1999-07-01",5.0938,5.0938,4.75,4.875,16500.0],["1999-07-02",4.9375,5.0,4.8125,4.8125,91600.0],["1999-07-06",4.875,4.9375,4.625,4.8125,328800.0],["1999-07-07",4.7188,4.8125,4.625,4.75,186300.0],["1999-07-08",4.8125,4.8125,4.4375,4.625,249900.0],["1999-07-09",4.625,5.0,4.5625,4.625,154700.0],["1999-07-12",4.6875,4.6875,4.5,4.6875,10100.0],["1999-07-13",4.6562,4.6875,4.5,4.5,76800.0],["1999-07-14",4.5469,4.5469,4.3125,4.375,23300.0],["1999-07-15",4.4375,4.5,4.0625,4.125,88100.0],["1999-07-16",4.125,4.1875,4.0938,4.1875,241000.0],["1999-07-19",4.1875,4.8125,4.125,4.75,1292500.0],["1999-07-20",4.75,4.9375,4.4375,4.9375,793300.0],["1999-07-21",4.9375,5.125,4.75,5.0,1352600.0],["1999-07-22",5.0625,5.1875,4.625,4.9375,212000.0],["1999-07-23",5.0,5.0156,4.625,4.625,135800.0],["1999-07-26",4.625,4.625,4.375,4.3906,31600.0],["1999-07-27",4.5625,4.625,4.3125,4.3125,124800.0],["1999-07-28",4.5,4.5,4.375,4.375,220300.0],["1999-07-29",4.375,4.375,3.8125,4.0,890800.0],["1999-07-30",4.125,4.4375,4.0625,4.4375,284200.0],["1999-08-02",4.4375,4.625,4.375,4.625,66900.0],["1999-08-03",4.6562,4.6875,4.25,4.25,1257700.0],["1999-08-04",4.1875,4.1875,4.0625,4.0625,60800.0],["1999-08-05",4.0625,4.25,3.9375,3.9375,1299100.0],["1999-08-06",2.5,2.75,2.0312,2.5625,4129000.0],["1999-08-09",2.5,3.0625,2.375,3.0625,2074200.0],["1999-08-10",3.1875,3.1875,2.9375,2.9375,385800.0],["1999-08-11",3.0312,3.0938,2.6719,2.875,214500.0],["1999-08-12",2.8438,2.875,2.75,2.875,103500.0],["1999-08-13",2.875,3.125,2.875,3.0,215100.0],["1999-08-16",3.0312,3.125,2.9688,3.0625,55500.0],["1999-08-17",3.0312,3.3125,3.0312,3.25,164500.0],["1999-08-18",3.3438,3.375,3.2188,3.25,92100.0],["1999-08-19",3.25,3.5312,3.1875,3.3125,140000.0],["1999-08-20",3.3125,3.3281,3.125,3.25,152800.0],["1999-08-23",3.3438,3.375,3.25,3.3438,67400.0],["1999-08-24",3.2812,3.3125,3.25,3.25,31300.0],["1999-08-25",3.3438,3.3438,3.125,3.1875,31500.0],["1999-08-26",3.1719,3.1875,3.1719,3.1875,8300.0],["1999-08-27",3.25,3.4062,3.1875,3.4062,63100.0],["1999-08-30",3.4062,3.5,3.4062,3.4375,10100.0],["1999-08-31",3.5625,3.625,3.4375,3.5625,164700.0],["1999-09-01",3.5312,3.6875,3.375,3.6875,82400.0],["1999-09-02",3.75,3.75,3.5,3.5,39100.0],["1999-09-03",3.5938,3.6875,3.5625,3.5625,156200.0],["1999-09-07",3.5938,3.7188,3.5625,3.5938,74400.0],["1999-09-08",3.625,3.875,3.5625,3.8125,709900.0],["1999-09-09",3.875,4.0,3.8438,3.9375,73200.0],["1999-09-10",3.9688,4.375,3.9688,4.25,153600.0],["1999-09-13",4.5312,5.2188,4.5,5.2188,479000.0],["1999-09-14",5.1875,5.4688,4.75,4.875,255700.0],["1999-09-15",5.0,5.25,4.8125,5.0625,547800.0],["1999-09-16",5.125,5.1875,4.875,4.9375,230900.0],["1999-09-17",4.9688,5.0938,4.875,5.0156,262400.0],["1999-09-20",5.0,5.0312,4.75,4.75,48900.0],["1999-09-21",4.75,4.75,4.5,4.5,61000.0],["1999-09-22",4.625,4.625,4.5625,4.6094,54900.0],["1999-09-23",4.6875,4.6875,4.0,4.3125,160800.0],["1999-09-24",4.2812,4.2812,4.0,4.25,26400.0],["1999-09-27",4.1875,4.375,4.125,4.375,73300.0],["1999-09-28",4.25,4.375,4.25,4.3125,63800.0],["1999-09-29",4.375,4.375,4.3125,4.375,221500.0],["1999-09-30",4.375,4.5,4.3125,4.3438,218500.0],["1999-10-01",4.3125,4.375,4.3125,4.375,155300.0],["1999-10-04",4.5,4.75,4.5,4.5,149600.0],["1999-10-05",4.75,5.25,4.625,4.625,315200.0],["1999-10-06",4.7188,4.7812,4.5625,4.5625,19100.0],["1999-10-07",4.7188,4.75,4.625,4.6875,34000.0],["1999-10-08",4.7188,4.875,4.6875,4.6875,6600.0],["1999-10-11",4.8438,4.8438,4.75,4.8125,12500.0],["1999-10-12",4.75,4.75,4.375,4.4062,27000.0],["1999-10-13",4.5,4.5625,4.3438,4.3438,32000.0],["1999-10-14",4.4688,4.5,4.3438,4.4375,26200.0],["1999-10-15",4.3125,4.3438,4.25,4.3438,23500.0],["1999-10-18",4.25,4.3438,4.125,4.1875,92700.0],["1999-10-19",4.375,4.4062,4.25,4.25,12100.0],["1999-10-20",4.3438,4.375,4.25,4.3438,5700.0],["1999-10-21",4.25,4.25,4.0625,4.1875,61800.0],["1999-10-22",4.1875,4.1875,3.7188,3.9375,195200.0],["1999-10-25",3.9375,4.0625,3.625,4.0625,162900.0],["1999-10-26",3.9375,3.9375,3.6875,3.875,100000.0],["1999-10-27",3.9062,3.9375,3.7188,3.75,52200.0],["1999-10-28",3.875,3.875,3.6875,3.7812,54600.0],["1999-10-29",3.7812,3.8438,3.5625,3.8438,70100.0],["1999-11-01",3.7969,3.7969,3.6875,3.75,20300.0],["1999-11-02",3.7188,3.75,3.375,3.4375,771800.0],["1999-11-03",3.4375,3.5625,3.1406,3.3125,349500.0],["1999-11-04",3.2812,3.4375,3.2812,3.375,120400.0],["1999-11-05",3.5,3.625,3.375,3.375,785100.0],["1999-11-08",3.375,3.75,3.375,3.75,67200.0],["1999-11-09",3.6875,4.0312,3.6875,3.9062,167700.0],["1999-11-10",3.875,4.625,3.875,4.5,234100.0],["1999-11-11",4.5156,5.1875,4.5,4.875,445000.0],["1999-11-12",5.0,5.875,5.0,5.5312,323700.0],["1999-11-15",5.625,6.25,5.625,6.125,319500.0],["1999-11-16",6.1562,6.6875,6.125,6.5,404300.0],["1999-11-17",6.5625,7.75,6.0,7.4375,700800.0],["1999-11-18",7.6875,8.5,7.125,8.125,310900.0],["1999-11-19",8.25,8.4375,7.875,8.0,125100.0],["1999-11-22",8.125,8.125,6.75,7.0625,158900.0],["1999-11-23",7.0,7.0156,6.625,6.6875,158600.0],["1999-11-24",6.6562,7.1875,6.5625,6.9375,27200.0],["1999-11-26",7.5,9.6875,7.5,8.3125,298900.0],["1999-11-29",8.5625,9.0625,8.25,8.3125,77000.0],["1999-11-30",9.9688,10.5,9.625,10.25,566300.0],["1999-12-01",9.875,10.8125,9.625,9.625,276800.0],["1999-12-02",9.75,10.25,9.375,10.0,657500.0],["1999-12-03",10.25,11.5,10.125,11.25,330400.0],["1999-12-06",11.375,11.5,10.75,10.875,93200.0],["1999-12-07",11.0,11.0,10.5625,10.625,183400.0],["1999-12-08",10.5625,10.5625,10.375,10.5625,79000.0],["1999-12-09",10.5,11.5625,10.375,11.5,233900.0],["1999-12-10",11.5625,12.5,11.5,12.25,227400.0],["1999-12-13",12.5,13.1875,12.375,12.875,270600.0],["1999-12-14",12.8125,12.875,11.9375,12.125,155300.0],["1999-12-15",11.75,11.7812,11.0,11.625,128200.0],["1999-12-16",11.875,12.0,11.5,12.0,297600.0],["1999-12-17",12.5,14.375,12.5,13.5,394400.0],["1999-12-20",14.625,17.0,14.625,16.5,513800.0],["1999-12-21",17.0,17.0,15.625,16.125,273600.0],["1999-12-22",16.0625,16.4375,15.8125,16.0,179200.0],["1999-12-23",15.9375,16.625,15.875,16.5625,126300.0],["1999-12-27",16.7188,17.0,16.5,16.875,168200.0],["1999-12-28",16.8125,17.875,16.5,17.25,158800.0],["1999-12-29",17.3125,21.0,17.0,20.9375,215900.0],["1999-12-30",21.25,22.5,20.0,20.75,287400.0],["1999-12-31",21.25,21.8125,20.8125,21.5,33300.0],["2000-01-03",21.875,25.875,21.5,23.875,270600.0],["2000-01-04",23.75,23.75,20.0,21.875,324900.0],["2000-01-05",21.125,22.3125,19.0,21.75,371600.0],["2000-01-06",20.9375,23.375,20.5,22.375,227800.0],["2000-01-07",22.75,25.9375,21.875,25.125,376000.0],["2000-01-10",26.5,28.75,26.125,26.125,341500.0],["2000-01-11",26.3125,29.5625,26.125,27.375,252000.0],["2000-01-12",28.75,30.125,27.5,29.625,289500.0],["2000-01-13",32.0,32.5,29.375,30.25,584800.0],["2000-01-14",30.9375,31.375,29.5,30.5,152500.0],["2000-01-18",31.625,34.375,31.5,34.0,317500.0],["2000-01-19",34.9375,36.75,33.75,36.25,298800.0],["2000-01-20",37.875,43.125,37.0,39.5,577200.0],["2000-01-21",41.5,42.375,38.625,39.0,388300.0],["2000-01-24",39.5,39.5,33.0,33.375,965900.0],["2000-01-25",35.0,37.75,32.5625,36.9375,214300.0],["2000-01-26",37.875,37.875,33.75,34.0,165900.0],["2000-01-27",34.5,35.0,28.5,31.5,295400.0],["2000-01-28",30.1875,30.9375,27.5,28.0,352000.0],["2000-01-31",27.1875,31.25,26.5,31.25,200300.0],["2000-02-01",30.9375,33.375,30.8125,32.875,181400.0],["2000-02-02",32.2812,37.375,31.8125,37.375,117100.0],["2000-02-03",39.375,40.75,35.0,35.0,320800.0],["2000-02-04",35.25,38.0,35.25,36.3125,129100.0],["2000-02-07",36.5,37.0,34.5,35.6875,80700.0],["2000-02-08",36.375,37.75,36.0625,37.5,97700.0],["2000-02-09",37.875,38.375,36.0,36.0,108100.0],["2000-02-10",35.75,35.875,33.5,34.25,87700.0],["2000-02-11",34.125,34.6875,33.25,33.875,50200.0],["2000-02-14",33.0,33.0,30.75,31.0,252200.0],["2000-02-15",31.25,31.5,29.6875,30.8125,212000.0],["2000-02-16",30.4375,31.125,28.75,31.125,327900.0],["2000-02-17",30.875,35.25,30.875,35.1875,146300.0],["2000-02-18",35.1875,35.7969,32.875,33.375,71300.0],["2000-02-22",34.25,39.25,33.8125,37.75,203000.0],["2000-02-23",37.75,41.0938,37.75,39.25,202000.0],["2000-02-24",39.5938,46.375,39.25,44.75,366100.0],["2000-02-25",47.875,52.0,47.3125,51.25,337400.0],["2000-02-28",51.875,56.5625,47.375,56.0,414600.0],["2000-02-29",59.0,61.4375,52.5,55.0,334600.0],["2000-03-01",55.25,55.5,52.25,52.625,90500.0],["2000-03-02",52.25,54.25,50.25,54.0,250800.0],["2000-03-03",56.5,57.5,55.0,55.75,164200.0],["2000-03-06",58.75,65.0,57.375,63.25,734600.0],["2000-03-07",67.0,70.0,61.5,61.5,1144100.0],["2000-03-08",65.6875,65.875,60.25,62.0,485700.0],["2000-03-09",60.75,71.5,60.0,69.875,1313800.0],["2000-03-10",71.0,91.6094,70.5,90.5,1068800.0],["2000-03-13",82.0,85.5,74.625,83.0,823500.0],["2000-03-14",86.0,89.0,74.625,74.625,552800.0],["2000-03-15",75.5,75.5,64.375,68.75,547900.0],["2000-03-16",68.625,69.5,53.0,65.75,540000.0],["2000-03-17",66.0,66.75,62.0,62.875,202100.0],["2000-03-20",64.4375,65.25,56.25,56.5,117200.0],["2000-03-21",53.75,59.5,52.0,58.75,337300.0],["2000-03-22",62.0,64.5,59.1875,63.4375,280000.0],["2000-03-23",63.625,65.0,62.5,62.5,147300.0],["2000-03-24",62.5,64.0,60.0,64.0,258600.0],["2000-03-27",64.1875,64.25,61.25,61.6875,157600.0],["2000-03-28",61.25,61.375,56.0,56.0,172600.0],["2000-03-29",58.5,58.6875,48.6406,49.0,451500.0],["2000-03-30",43.0,46.4375,36.625,41.5,460700.0],["2000-03-31",46.0,47.5,39.3125,47.125,450700.0],["2000-04-03",44.25,45.8125,37.0156,38.625,130100.0],["2000-04-04",40.75,42.5,24.5,35.0,497800.0],["2000-04-05",32.75,42.0,29.25,40.0625,1038200.0],["2000-04-06",43.3438,48.125,41.9375,47.25,316500.0],["2000-04-07",50.5,52.0,48.5,50.0,200600.0],["2000-04-10",52.25,53.0,43.375,44.625,355600.0],["2000-04-11",39.4844,42.25,37.875,39.625,163800.0],["2000-04-12",38.8125,39.25,28.5,29.0,390300.0],["2000-04-13",31.4375,34.0,26.5,27.25,536800.0],["2000-04-14",25.375,27.25,21.6875,24.0,479300.0],["2000-04-17",23.0,28.0,23.0,27.5,238400.0],["2000-04-18",28.375,30.625,27.6875,29.75,149500.0],["2000-04-19",31.625,34.0,28.5,31.375,171600.0],["2000-04-20",32.0,35.5,30.5,35.125,221600.0],["2000-04-24",30.0,33.5,29.0,30.375,129100.0],["2000-04-25",32.8125,33.5,30.3125,31.5,57500.0],["2000-04-26",32.5,32.5,29.5,29.5,93100.0],["2000-04-27",27.5,32.9375,27.0,32.25,108500.0],["2000-04-28",33.0,34.75,32.875,34.0,286500.0],["2000-05-01",35.25,40.0,33.875,39.5,118300.0],["2000-05-02",39.75,43.375,36.25,37.5,487400.0],["2000-05-03",37.0,39.5,34.375,35.75,296400.0],["2000-05-04",35.5,36.0,34.0,34.875,331600.0],["2000-05-05",34.375,37.1875,33.5,36.25,68500.0],["2000-05-08",35.0,35.125,33.5,34.0,92700.0],["2000-05-09",34.5312,34.8125,31.4375,32.125,346500.0],["2000-05-10",31.0,31.125,27.9375,29.75,429000.0],["2000-05-11",31.0,31.5,30.0,31.0625,156200.0],["2000-05-12",31.875,32.25,30.8125,31.0,54400.0],["2000-05-15",31.875,31.9062,29.3125,30.9375,207500.0],["2000-05-16",31.5,31.75,29.375,30.5,172500.0],["2000-05-17",29.125,29.875,29.0,29.25,82000.0],["2000-05-18",29.25,30.5,29.0,30.25,126000.0],["2000-05-19",29.875,29.9375,28.375,28.875,83300.0],["2000-05-22",28.125,29.1875,26.25,29.0,170700.0],["2000-05-23",31.75,32.0,28.3125,29.0,256100.0],["2000-05-24",27.875,30.125,27.5,29.5,149500.0],["2000-05-25",30.25,30.9375,27.5625,27.875,82300.0],["2000-05-26",27.375,27.375,25.0,25.1875,77100.0],["2000-05-30",26.0,27.375,25.25,27.25,270700.0],["2000-05-31",26.875,28.5,26.6875,27.5625,74800.0],["2000-06-01",28.625,30.75,28.4688,30.0625,116800.0],["2000-06-02",32.0,34.4375,31.0,33.75,181300.0],["2000-06-05",34.0,38.0,32.875,36.1875,257100.0],["2000-06-06",36.4375,37.0,32.875,33.875,71200.0],["2000-06-07",33.0,34.875,32.625,34.5,53300.0],["2000-06-08",35.0,35.125,33.0,33.0,165300.0],["2000-06-09",34.625,35.0,32.875,33.375,137900.0],["2000-06-12",33.1875,33.875,31.9375,32.5781,54100.0],["2000-06-13",32.0625,32.0625,30.6875,31.4375,128700.0],["2000-06-14",31.4375,31.75,30.375,31.3125,204200.0],["2000-06-15",31.5,31.5,29.0,29.875,327600.0],["2000-06-16",30.0,30.0,28.5625,28.75,100500.0],["2000-06-19",28.625,28.625,27.4375,27.5625,86700.0],["2000-06-20",27.625,29.0,27.5,28.3125,257700.0],["2000-06-21",28.125,30.0,27.5,29.875,665500.0],["2000-06-22",30.5,32.5,30.4375,32.0,310400.0],["2000-06-23",31.875,32.375,30.875,30.9375,78700.0],["2000-06-26",30.9375,32.625,30.8125,31.6875,110800.0],["2000-06-27",31.1875,32.0625,29.5625,29.6875,66300.0],["2000-06-28",30.25,30.5,29.6875,30.3125,71200.0],["2000-06-29",30.25,30.25,29.3125,30.0,631700.0],["2000-06-30",29.25,30.875,28.5,30.75,44000.0],["2000-07-03",30.75,30.75,29.875,29.875,12400.0],["2000-07-05",30.0,30.0,29.4375,29.4375,40700.0],["2000-07-06",29.25,29.5,28.0,28.75,88700.0],["2000-07-07",28.625,29.75,28.625,29.625,63700.0],["2000-07-10",29.5,29.5,28.3125,28.625,147700.0],["2000-07-11",28.6875,29.0469,28.6875,28.9375,334900.0],["2000-07-12",29.0,31.9375,29.0,31.9375,273700.0],["2000-07-13",35.75,40.0,35.4375,38.75,1305500.0],["2000-07-14",40.125,40.375,38.0,38.0,561300.0],["2000-07-17",38.3438,39.75,36.75,39.6875,172500.0],["2000-07-18",38.4375,39.5,37.5,39.0,94600.0],["2000-07-19",38.4688,38.4688,35.875,35.875,61600.0],["2000-07-20",37.3438,38.625,36.5,38.625,237500.0],["2000-07-21",38.0,38.0,36.75,37.4375,46200.0],["2000-07-24",37.75,37.9375,35.5,35.625,40700.0],["2000-07-25",36.5,36.5,34.1875,35.0,145300.0],["2000-07-26",34.7812,34.7812,33.0,33.0,98400.0],["2000-07-27",32.75,32.8438,31.25,32.1875,32500.0],["2000-07-28",31.6562,31.875,30.25,30.5,71100.0],["2000-07-31",30.875,32.0625,30.4375,31.5625,73900.0],["2000-08-01",31.75,33.3125,31.5625,32.0,74500.0],["2000-08-02",31.875,32.0625,30.5625,30.5625,118900.0],["2000-08-03",30.5,32.6875,30.4688,31.75,114100.0],["2000-08-04",32.0625,32.5,31.125,31.4688,92000.0],["2000-08-07",32.0,32.125,31.125,31.125,89500.0],["2000-08-08",31.625,35.125,31.5625,34.5625,946900.0],["2000-08-09",36.0,37.5625,35.25,37.0,649300.0],["2000-08-10",36.625,36.8125,35.3125,36.0,164000.0],["2000-08-11",35.0,35.0625,33.5,34.6875,148300.0],["2000-08-14",34.875,36.0,34.75,35.75,17300.0],["2000-08-15",35.75,35.75,35.0,35.125,24200.0],["2000-08-16",34.875,35.8125,34.875,35.375,38400.0],["2000-08-17",35.5,38.25,35.5,37.375,79400.0],["2000-08-18",38.0,39.25,37.5,38.0625,129800.0],["2000-08-21",38.4375,39.375,37.9375,38.625,41500.0],["2000-08-22",41.4688,42.5,39.5,40.25,952400.0],["2000-08-23",39.25,41.0,38.375,40.5,154300.0],["2000-08-24",41.1875,45.5,40.875,44.5,673100.0],["2000-08-25",44.3125,45.25,43.75,45.0,406000.0],["2000-08-28",44.5625,44.625,43.625,44.125,228800.0],["2000-08-29",43.5312,45.0,42.1875,45.0,281700.0],["2000-08-30",44.625,47.5,44.25,46.5,567200.0],["2000-08-31",47.125,47.25,46.125,46.3125,241300.0],["2000-09-01",47.25,49.0,47.25,48.75,523600.0],["2000-09-05",49.125,51.25,47.625,51.0,540800.0],["2000-09-06",50.5,50.6875,47.5,47.875,197300.0],["2000-09-07",47.5625,47.625,44.75,46.25,175900.0],["2000-09-08",45.875,45.875,43.25,43.9688,82500.0],["2000-09-11",43.0,44.4375,41.25,43.0625,253600.0],["2000-09-12",43.5,46.0,43.375,45.5,736000.0],["2000-09-13",46.25,48.375,45.375,48.375,499600.0],["2000-09-14",49.0,50.875,48.5469,50.5,751600.0],["2000-09-15",50.75,51.75,49.4375,50.5,617900.0],["2000-09-18",50.8125,51.5,47.0625,48.75,436400.0],["2000-09-19",49.5625,50.25,48.8906,50.0,238300.0],["2000-09-20",50.25,50.625,49.0,49.625,323900.0],["2000-09-21",48.5,50.5625,48.5,50.125,1155300.0],["2000-09-22",44.9375,49.75,44.375,49.375,503600.0],["2000-09-25",51.5,52.375,50.75,51.1875,924500.0],["2000-09-26",51.25,53.125,51.0,52.6875,333500.0],["2000-09-27",54.25,54.25,49.0,49.0,633300.0],["2000-09-28",48.0,50.625,46.625,49.5,289200.0],["2000-09-29",48.8125,50.25,48.25,49.5,176200.0],["2000-10-02",50.9375,50.9375,46.0,46.4375,443300.0],["2000-10-03",47.0312,48.1875,44.6875,44.75,481600.0],["2000-10-04",44.625,44.8125,41.75,44.0,267800.0],["2000-10-05",43.8906,45.25,42.75,43.0,130600.0],["2000-10-06",43.2656,43.875,42.25,42.3125,138900.0],["2000-10-09",41.0156,43.4375,41.0,42.875,201600.0],["2000-10-10",42.7656,43.125,39.5625,39.5625,295900.0],["2000-10-11",37.75,39.5,37.0,38.4375,123100.0],["2000-10-12",39.7031,41.0,36.5,36.7812,112000.0],["2000-10-13",36.5,41.375,36.5,41.0625,299900.0],["2000-10-16",41.375,43.125,40.875,41.9375,274900.0],["2000-10-17",42.5,42.5,39.0,40.0625,78100.0],["2000-10-18",38.625,41.0,37.125,39.9375,122000.0],["2000-10-19",42.0781,43.0,42.0625,42.9375,75000.0],["2000-10-20",42.8594,47.3594,42.75,45.75,153300.0],["2000-10-23",46.0,47.0,43.9375,44.25,48500.0],["2000-10-24",44.25,46.5,44.1875,44.875,199800.0],["2000-10-25",43.8125,44.0,40.75,41.1875,62400.0],["2000-10-26",40.5938,42.0,35.8125,41.5,269400.0],["2000-10-27",42.5,42.6875,39.625,41.5,166300.0],["2000-10-30",40.125,40.5469,36.0,36.5,549100.0],["2000-10-31",37.4844,41.0,37.0,40.5,937900.0],["2000-11-01",40.5156,40.5156,38.125,38.125,287200.0],["2000-11-02",39.0625,40.5,38.875,40.125,447600.0],["2000-11-03",40.75,40.75,39.125,39.3125,104200.0],["2000-11-06",40.1719,40.1875,38.625,38.6875,337500.0],["2000-11-07",38.75,41.0,38.5,40.0,1643400.0],["2000-11-08",40.4375,40.4375,37.75,37.875,237500.0],["2000-11-09",37.8594,37.8594,32.5,36.0625,305400.0],["2000-11-10",35.5,35.5,32.0,32.25,190000.0],["2000-11-13",30.1875,31.5,28.5,30.9375,633800.0],["2000-11-14",32.5,34.25,32.125,33.5625,203100.0],["2000-11-15",33.0,33.375,31.25,31.5,101600.0],["2000-11-16",31.125,33.75,29.125,29.25,216600.0],["2000-11-17",29.625,31.1875,29.125,30.0,213100.0],["2000-11-20",28.5156,29.5,28.0,28.25,383400.0],["2000-11-21",29.1875,31.0,26.5,27.8125,307600.0],["2000-11-22",26.5,27.5,24.25,24.25,632300.0],["2000-11-24",27.0,29.8125,26.75,29.625,269000.0],["2000-11-27",31.75,32.875,29.0625,29.375,301800.0],["2000-11-28",29.0,29.0625,25.0,25.75,391000.0],["2000-11-29",26.8438,26.8438,23.4375,23.75,380100.0],["2000-11-30",22.375,24.5,22.125,24.0,314000.0],["2000-12-01",25.25,25.7188,22.75,22.9375,248200.0],["2000-12-04",22.5625,24.8594,22.5625,24.5,272300.0],["2000-12-05",25.5,27.2344,25.125,26.9375,705300.0],["2000-12-06",26.625,28.25,26.5,27.0,522800.0],["2000-12-07",26.1875,28.25,25.8125,28.0625,157700.0],["2000-12-08",28.7656,30.5,28.5781,30.0,159400.0],["2000-12-11",30.875,32.5625,30.6875,32.1875,83300.0],["2000-12-12",31.5156,32.9375,31.0,31.5,215000.0],["2000-12-13",32.0,32.5,29.0,29.1875,434300.0],["2000-12-14",29.75,29.75,27.4375,27.75,322600.0],["2000-12-15",27.75,27.75,25.5,26.5,315200.0],["2000-12-18",27.0,28.0,24.75,26.0,74500.0],["2000-12-19",25.375,26.875,23.75,23.75,133700.0],["2000-12-20",23.2344,23.25,21.375,22.5,242500.0],["2000-12-21",21.625,22.7344,20.3125,20.3125,308300.0],["2000-12-22",21.9531,23.1875,21.0,22.875,303200.0],["2000-12-26",22.7656,23.375,21.125,22.25,86300.0],["2000-12-27",22.5,22.75,21.5,21.5,238300.0],["2000-12-28",21.875,23.8125,21.125,23.0,239900.0],["2000-12-29",23.125,24.0,22.5625,24.0,166600.0],["2001-01-02",24.0,24.0,19.875,20.1875,232600.0],["2001-01-03",19.0,24.375,17.125,24.375,420300.0],["2001-01-04",23.625,24.8125,22.0,23.5,140400.0],["2001-01-05",23.9844,24.0,18.375,18.7969,148300.0],["2001-01-08",18.5156,19.625,17.125,17.875,223500.0],["2001-01-09",18.2656,19.5,18.25,19.25,788900.0],["2001-01-10",18.7969,20.8125,18.25,20.75,325000.0],["2001-01-11",20.6875,24.9375,20.6875,24.625,476900.0],["2001-01-12",25.0,26.0,23.4375,24.0,120200.0],["2001-01-16",24.375,25.5,24.125,25.5,123600.0],["2001-01-17",26.0,27.5,26.0,26.75,221700.0],["2001-01-18",26.8125,26.8125,25.5,25.875,231000.0],["2001-01-19",27.0,27.125,24.4375,26.875,194700.0],["2001-01-22",26.0156,26.9844,25.4375,25.8125,129900.0],["2001-01-23",26.0,26.4375,24.75,26.125,223500.0],["2001-01-24",26.0,28.9375,25.9844,28.6875,170700.0],["2001-01-25",28.75,29.4375,28.0,28.875,291700.0],["2001-01-26",28.125,29.0625,27.625,28.1875,169700.0],["2001-01-29",27.6406,28.0625,27.1875,27.4375,115100.0],["2001-01-30",27.5625,28.25,27.3125,28.25,159400.0],["2001-01-31",28.3125,29.0,28.25,28.3438,869200.0],["2001-02-01",28.2656,28.625,27.8125,28.3125,241200.0],["2001-02-02",28.375,28.375,26.375,26.375,327500.0],["2001-02-05",26.375,26.5625,25.3125,26.0625,117300.0],["2001-02-06",26.125,27.3125,26.0,27.1875,144700.0],["2001-02-07",27.0,27.0,24.625,25.0625,251900.0],["2001-02-08",25.4375,25.5625,24.75,25.0,93700.0],["2001-02-09",24.6406,24.6406,22.8125,23.0625,140600.0],["2001-02-12",22.8281,23.25,21.125,21.5,275200.0],["2001-02-13",21.6094,22.25,21.4375,21.625,362500.0],["2001-02-14",21.5,21.75,19.75,21.125,186300.0],["2001-02-15",21.75,22.375,21.75,22.125,824700.0],["2001-02-16",20.5,20.75,19.3125,20.6875,307200.0],["2001-02-20",20.875,20.875,18.625,18.6875,117300.0],["2001-02-21",18.5,19.125,17.625,17.75,140800.0],["2001-02-22",18.5,18.75,17.0,18.75,187300.0],["2001-02-23",18.625,18.8125,17.25,18.4375,180000.0],["2001-02-26",19.0,19.3125,17.875,18.5,305800.0],["2001-02-27",18.4375,18.4375,16.875,17.0,79900.0],["2001-02-28",17.0,17.0,14.75,15.0625,356900.0],["2001-03-01",14.5625,14.625,12.9375,13.4375,452500.0],["2001-03-02",13.125,13.625,12.8125,12.9375,1008400.0],["2001-03-05",13.25,13.5,11.625,12.0,229800.0],["2001-03-06",15.3125,16.5,15.125,15.125,961000.0],["2001-03-07",16.375,19.0625,16.3125,18.375,834000.0],["2001-03-08",18.75,18.875,17.2188,17.3125,382000.0],["2001-03-09",16.9062,17.0,16.0,16.5781,259900.0],["2001-03-12",15.5781,16.0625,14.0625,14.875,348800.0],["2001-03-13",16.0,16.0,14.75,15.5,151300.0],["2001-03-14",14.5,15.25,13.5,14.8125,387400.0],["2001-03-15",15.0625,15.5,14.875,15.125,135100.0],["2001-03-16",15.0,15.25,14.8125,14.8125,77200.0],["2001-03-19",15.5,15.6875,14.4375,15.0312,162200.0],["2001-03-20",14.75,15.75,14.6875,14.8125,121300.0],["2001-03-21",14.7656,15.5625,14.25,14.5,94400.0],["2001-03-22",14.2656,14.5,13.5,14.3125,123400.0],["2001-03-23",15.25,15.9375,14.4375,14.625,191800.0],["2001-03-26",15.125,15.375,14.75,14.875,73100.0],["2001-03-27",14.6406,15.4375,14.3125,15.0625,77000.0],["2001-03-28",14.75,14.75,13.8125,14.5625,58000.0],["2001-03-29",13.875,14.25,12.25,12.4375,1202100.0],["2001-03-30",12.875,13.625,12.375,13.3125,805600.0],["2001-04-02",13.25,14.25,12.5,12.6875,147100.0],["2001-04-03",11.8125,12.0,10.125,10.5625,714200.0],["2001-04-04",10.5,11.0,10.0625,10.5,500100.0],["2001-04-05",11.375,12.875,11.125,12.0,424500.0],["2001-04-06",11.7812,11.9375,11.3125,11.75,122900.0],["2001-04-09",12.0,12.9,12.0,12.85,311100.0],["2001-04-10",13.25,15.67,13.24,15.22,218700.0],["2001-04-11",16.01,16.25,14.05,14.42,162500.0],["2001-04-12",14.5,16.7,14.13,16.04,268000.0],["2001-04-16",15.61,16.25,14.85,15.81,128300.0],["2001-04-17",15.99,17.47,15.85,17.39,241500.0],["2001-04-18",18.4,19.72,18.18,19.2,427500.0],["2001-04-19",19.49,19.6,18.75,19.23,160100.0],["2001-04-20",19.1,19.1,17.34,18.64,123800.0],["2001-04-23",17.58,17.86,17.5,17.71,52000.0],["2001-04-24",18.13,18.6,16.84,17.0,96700.0],["2001-04-25",16.77,17.95,16.77,17.7,96100.0],["2001-04-26",17.95,18.55,17.74,18.05,124800.0],["2001-04-27",18.7,19.24,18.4,19.24,54000.0],["2001-04-30",19.35,20.69,19.34,19.92,130100.0],["2001-05-01",19.97,19.97,19.26,19.5,45700.0],["2001-05-02",19.38,20.84,19.38,20.19,158700.0],["2001-05-03",19.75,20.54,19.0,19.51,164700.0],["2001-05-04",19.15,20.48,19.0,20.13,156300.0],["2001-05-07",20.6,21.25,20.06,20.17,119200.0],["2001-05-08",20.8,20.8,19.75,20.1,50800.0],["2001-05-09",19.67,20.33,19.51,19.9,109600.0],["2001-05-10",20.29,20.67,19.27,19.64,62100.0],["2001-05-11",19.7,19.7,19.24,19.36,64000.0],["2001-05-14",19.24,19.26,18.05,18.16,98400.0],["2001-05-15",18.16,19.09,18.07,18.8,98000.0],["2001-05-16",18.01,19.21,17.98,19.21,230200.0],["2001-05-17",19.29,20.5,19.29,20.5,276900.0],["2001-05-18",20.45,22.0,20.14,22.0,193200.0],["2001-05-21",22.01,22.5,21.0,22.5,333100.0],["2001-05-22",22.63,24.15,22.63,23.36,334600.0],["2001-05-23",23.13,23.29,20.38,20.93,1474000.0],["2001-05-24",21.18,21.19,19.05,19.2,1685700.0],["2001-05-25",19.1,19.6,18.59,19.4,598800.0],["2001-05-29",19.63,19.65,18.57,18.75,352300.0],["2001-05-30",18.5,18.55,17.11,17.11,111900.0],["2001-05-31",17.55,18.33,17.55,17.94,140900.0],["2001-06-01",18.34,18.44,17.51,18.11,77200.0],["2001-06-04",18.15,19.17,18.05,18.95,294400.0],["2001-06-05",19.0,19.55,18.28,19.35,836900.0],["2001-06-06",19.44,19.44,18.7,18.88,232200.0],["2001-06-07",18.65,18.89,18.2,18.47,260600.0],["2001-06-08",18.45,18.45,17.27,17.37,121700.0],["2001-06-11",17.55,17.55,16.81,16.9,83500.0],["2001-06-12",16.4,16.88,16.01,16.63,177400.0],["2001-06-13",16.79,17.1,16.41,16.52,160600.0],["2001-06-14",16.34,16.34,15.06,15.3,136200.0],["2001-06-15",15.07,15.1,13.85,15.01,305200.0],["2001-06-18",15.43,15.43,14.27,14.38,164500.0],["2001-06-19",15.0,15.44,14.75,15.25,357800.0],["2001-06-20",15.24,16.2,15.0,15.68,210000.0],["2001-06-21",15.79,15.86,15.1,15.48,362500.0],["2001-06-22",15.35,15.4,15.0,15.0,102000.0],["2001-06-25",15.05,15.4,14.65,15.23,90600.0],["2001-06-26",15.0,15.47,14.6,14.82,102700.0],["2001-06-27",14.82,16.38,14.82,16.15,123300.0],["2001-06-28",16.41,17.4,16.4,17.1,200900.0],["2001-06-29",17.35,18.4,17.18,18.15,395100.0],["2001-07-02",18.33,18.57,17.6,17.73,87200.0],["2001-07-03",17.6,17.8,17.37,17.8,76200.0],["2001-07-05",17.3,17.3,16.52,16.6,62500.0],["2001-07-06",16.5,16.5,15.83,16.07,158700.0],["2001-07-09",15.91,16.48,15.91,16.32,32100.0],["2001-07-10",16.4,17.21,15.93,16.08,523100.0],["2001-07-11",16.08,16.29,15.5,15.85,254700.0],["2001-07-12",16.69,16.9,16.55,16.79,159700.0],["2001-07-13",16.58,16.58,15.95,16.1,63400.0],["2001-07-16",16.02,16.1,15.88,15.88,47700.0],["2001-07-17",15.9,15.91,15.61,15.66,95700.0],["2001-07-18",15.59,15.59,14.49,14.5,227200.0],["2001-07-19",14.45,14.79,14.08,14.2,294200.0],["2001-07-20",14.3,14.33,13.4,13.43,124600.0],["2001-07-23",14.1,14.14,12.95,12.96,98100.0],["2001-07-24",13.1,13.26,12.9,13.05,62300.0],["2001-07-25",13.2,14.59,12.88,14.55,81300.0],["2001-07-26",14.48,14.66,13.89,14.05,72900.0],["2001-07-27",14.32,14.35,13.65,14.05,47600.0],["2001-07-30",14.2,14.2,13.72,13.72,37800.0],["2001-07-31",13.75,13.82,13.5,13.66,26300.0],["2001-08-01",13.84,13.84,12.1,12.3,213500.0],["2001-08-02",10.19,10.25,8.58,8.8,2073300.0],["2001-08-03",8.78,8.78,7.45,7.65,977000.0],["2001-08-06",7.62,7.98,7.2,7.83,340100.0],["2001-08-07",7.51,8.19,7.51,7.9,314600.0],["2001-08-08",7.89,8.05,7.44,7.46,332500.0],["2001-08-09",7.42,7.76,7.15,7.35,170900.0],["2001-08-10",7.65,8.33,7.05,7.2,197500.0],["2001-08-13",7.21,7.36,7.1,7.17,375200.0],["2001-08-14",7.34,7.34,6.9,6.94,322300.0],["2001-08-15",6.92,6.92,6.21,6.26,450500.0],["2001-08-16",5.89,6.22,5.7,5.99,583500.0],["2001-08-17",5.78,6.63,5.67,6.38,240800.0],["2001-08-20",6.31,6.5,6.04,6.35,115000.0],["2001-08-21",6.55,6.88,5.84,6.0,187900.0],["2001-08-22",6.07,6.17,5.77,5.96,191200.0],["2001-08-23",5.98,6.07,5.75,5.84,244900.0],["2001-08-24",5.89,6.15,5.87,5.96,110500.0],["2001-08-27",5.9,6.94,5.9,6.73,148300.0],["2001-08-28",6.99,6.99,6.3,6.3,157400.0],["2001-08-29",6.3,6.4,6.06,6.13,70500.0],["2001-08-30",6.05,6.05,5.8,6.0,217000.0],["2001-08-31",5.99,6.15,5.9,5.9,211500.0],["2001-09-04",5.92,6.0,5.55,5.55,362700.0],["2001-09-05",5.71,5.71,5.07,5.46,245200.0],["2001-09-06",5.27,5.73,5.05,5.56,243900.0],["2001-09-07",5.55,5.95,5.5,5.8,388100.0],["2001-09-10",5.81,6.01,5.55,5.64,205400.0],["2001-09-17",5.0,5.26,4.8,4.94,219400.0],["2001-09-18",5.0,5.05,4.63,4.63,43700.0],["2001-09-19",4.75,4.83,3.9,4.6,237600.0],["2001-09-20",4.36,4.55,4.33,4.41,71200.0],["2001-09-21",4.23,4.68,4.11,4.68,154100.0],["2001-09-24",4.85,5.43,4.85,5.04,58400.0],["2001-09-25",5.16,5.6,4.47,4.63,456800.0],["2001-09-26",4.52,4.52,4.21,4.41,96400.0],["2001-09-27",4.29,4.35,3.96,4.21,125600.0],["2001-09-28",4.26,4.49,4.07,4.21,80400.0],["2001-10-01",4.27,4.27,3.95,3.99,40800.0],["2001-10-02",3.96,4.15,3.86,3.98,38200.0],["2001-10-03",3.99,4.38,3.81,4.25,88900.0],["2001-10-04",4.22,4.38,3.95,3.95,107000.0],["2001-10-05",4.21,4.22,3.9,4.12,24200.0],["2001-10-08",4.15,4.16,3.98,4.09,6500.0],["2001-10-09",4.07,4.11,3.93,4.01,186600.0],["2001-10-10",4.07,4.3,4.02,4.2,30100.0],["2001-10-11",4.11,4.8,4.11,4.64,198000.0],["2001-10-12",4.78,4.78,4.45,4.6,23300.0],["2001-10-15",4.55,4.7,4.46,4.5,21600.0],["2001-10-16",4.67,5.15,4.65,5.1,103000.0],["2001-10-17",5.4,5.52,4.93,5.0,88400.0],["2001-10-18",5.17,5.17,5.0,5.04,24900.0],["2001-10-19",5.11,5.2,5.04,5.05,35200.0],["2001-10-22",5.1,5.47,5.05,5.39,42500.0],["2001-10-23",5.47,5.7,5.4,5.5,74300.0],["2001-10-24",5.5,5.82,5.46,5.69,46200.0],["2001-10-25",5.55,5.84,5.55,5.75,85900.0],["2001-10-26",5.75,6.0,5.61,5.79,54400.0],["2001-10-29",5.58,5.66,5.21,5.21,27100.0],["2001-10-30",5.2,5.21,4.75,4.75,30700.0],["2001-10-31",4.76,5.06,4.76,4.87,21700.0],["2001-11-01",4.9,5.01,4.85,4.95,69000.0],["2001-11-02",4.94,4.97,4.7,4.7,13700.0],["2001-11-05",4.7,4.9,4.57,4.6,24600.0],["2001-11-06",4.6,5.17,4.6,5.12,92700.0],["2001-11-07",4.89,5.8,4.85,5.55,253000.0],["2001-11-08",5.76,5.9,5.35,5.45,74800.0],["2001-11-09",5.44,5.6,5.02,5.1,50400.0],["2001-11-12",5.05,5.6,4.93,5.55,73200.0],["2001-11-13",5.66,6.11,5.63,5.69,115400.0],["2001-11-14",5.95,6.05,5.6,5.9,103100.0],["2001-11-15",5.89,6.13,5.89,6.02,69600.0],["2001-11-16",6.03,6.44,6.0,6.31,100500.0],["2001-11-19",6.66,7.05,6.6,6.88,176000.0],["2001-11-20",6.88,6.88,6.14,6.25,133500.0],["2001-11-21",6.1,6.41,5.64,6.2,265100.0],["2001-11-23",6.45,6.46,6.19,6.27,50200.0],["2001-11-26",6.22,6.4,6.0,6.28,101300.0],["2001-11-27",6.4,6.86,6.4,6.53,90600.0],["2001-11-28",6.53,6.53,6.22,6.24,44600.0],["2001-11-29",6.25,6.34,6.16,6.23,45200.0],["2001-11-30",6.3,6.45,6.2,6.45,53300.0],["2001-12-03",6.44,6.44,6.15,6.21,30900.0],["2001-12-04",6.25,6.7,6.2,6.65,23000.0],["2001-12-05",6.85,7.77,6.85,7.7,234400.0],["2001-12-06",7.77,8.05,7.35,7.44,215100.0],["2001-12-07",7.38,8.0,7.27,7.86,99700.0],["2001-12-10",7.9,8.32,7.61,7.88,91200.0],["2001-12-11",8.08,8.55,8.0,8.38,85500.0],["2001-12-12",8.38,8.75,7.95,8.03,138100.0],["2001-12-13",7.79,7.9,7.11,7.2,93500.0],["2001-12-14",7.35,7.53,7.29,7.42,50300.0],["2001-12-17",7.42,7.75,7.33,7.52,43700.0],["2001-12-18",7.59,7.83,7.46,7.8,195800.0],["2001-12-19",7.76,7.88,7.53,7.58,106000.0],["2001-12-20",7.51,7.51,7.1,7.1,48100.0],["2001-12-21",7.16,7.65,7.15,7.43,140500.0],["2001-12-24",7.4,7.4,7.27,7.28,11100.0],["2001-12-26",7.5,7.5,7.15,7.26,31600.0],["2001-12-27",7.3,7.42,7.02,7.41,53700.0],["2001-12-28",7.15,7.55,7.15,7.49,119500.0],["2001-12-31",7.35,7.68,7.29,7.45,40100.0],["2002-01-02",7.46,7.5,7.25,7.43,77400.0],["2002-01-03",7.45,8.43,7.42,8.25,400700.0],["2002-01-04",8.5,8.75,8.3,8.6,199900.0],["2002-01-07",8.71,8.91,8.26,8.51,153600.0],["2002-01-08",8.47,8.48,8.18,8.42,55500.0],["2002-01-09",8.47,8.7,8.45,8.45,43300.0],["2002-01-10",8.5,8.5,7.94,8.12,74600.0],["2002-01-11",8.1,8.1,7.6,7.67,78000.0],["2002-01-14",7.65,7.75,7.4,7.45,79200.0],["2002-01-15",7.47,7.8,7.45,7.59,37500.0],["2002-01-16",7.4,7.5,7.16,7.24,34100.0],["2002-01-17",7.3,7.49,7.3,7.39,56000.0],["2002-01-18",7.39,7.39,7.14,7.15,28300.0],["2002-01-22",7.35,7.35,6.37,6.42,87700.0],["2002-01-23",6.35,6.97,6.35,6.8,44700.0],["2002-01-24",6.83,7.07,6.83,7.0,17000.0],["2002-01-25",6.85,6.85,6.62,6.66,26000.0],["2002-01-28",6.77,6.77,6.4,6.4,20400.0],["2002-01-29",6.49,6.79,6.2,6.29,45900.0],["2002-01-30",6.26,6.32,6.13,6.27,20500.0],["2002-01-31",6.33,6.5,6.25,6.27,16500.0],["2002-02-01",6.2,6.32,6.12,6.25,28000.0],["2002-02-04",6.13,6.21,5.72,5.75,35700.0],["2002-02-05",5.7,5.76,5.37,5.37,41000.0],["2002-02-06",5.6,5.83,5.46,5.73,34100.0],["2002-02-07",5.8,5.8,5.59,5.6,13100.0],["2002-02-08",5.74,5.82,5.69,5.77,39100.0],["2002-02-11",5.8,6.18,5.8,6.15,26200.0],["2002-02-12",6.08,6.37,5.91,6.07,38800.0],["2002-02-13",6.37,6.41,6.18,6.2,23100.0],["2002-02-14",6.25,6.27,6.0,6.01,16800.0],["2002-02-15",6.0,6.1,5.83,5.83,82200.0],["2002-02-19",5.82,5.82,5.62,5.65,10800.0],["2002-02-20",5.64,5.74,5.42,5.7,26200.0],["2002-02-21",5.5,5.6,5.39,5.52,24500.0],["2002-02-22",5.4,5.41,5.3,5.4,14100.0],["2002-02-25",5.4,5.62,5.34,5.62,20900.0],["2002-02-26",5.63,5.82,5.45,5.45,150500.0],["2002-02-27",5.25,5.25,4.52,4.69,159200.0],["2002-02-28",4.68,5.04,4.68,4.71,89400.0],["2002-03-01",4.72,4.76,4.6,4.6,29500.0],["2002-03-04",4.54,4.87,4.18,4.77,118900.0],["2002-03-05",4.82,5.15,4.82,4.95,18500.0],["2002-03-06",5.17,5.17,4.79,4.94,15900.0],["2002-03-07",5.05,5.17,5.0,5.0,14200.0],["2002-03-08",5.0,5.07,5.0,5.04,7300.0],["2002-03-11",5.06,5.27,5.01,5.24,61300.0],["2002-03-12",5.1,5.1,5.03,5.05,5800.0],["2002-03-13",5.0,5.01,4.86,4.87,71100.0],["2002-03-14",4.9,4.92,4.78,4.85,50900.0],["2002-03-15",4.8,4.95,4.79,4.94,42300.0],["2002-03-18",4.8,4.88,4.58,4.75,42000.0],["2002-03-19",4.56,4.75,4.56,4.7,9200.0],["2002-03-20",4.74,4.74,4.64,4.71,5800.0],["2002-03-21",4.71,5.15,4.71,5.09,34500.0],["2002-03-22",5.14,5.14,4.8,4.84,6600.0],["2002-03-25",4.8,4.8,4.42,4.43,70200.0],["2002-03-26",4.51,4.51,4.4,4.43,10700.0],["2002-03-27",4.46,4.56,4.46,4.52,4300.0],["2002-03-28",4.53,4.62,4.27,4.44,17800.0],["2002-04-01",4.26,4.69,4.26,4.58,13100.0],["2002-04-02",4.4,4.59,4.36,4.45,20000.0],["2002-04-03",4.49,4.49,4.26,4.26,7000.0],["2002-04-04",4.25,4.42,4.25,4.42,600.0],["2002-04-05",4.32,4.32,4.05,4.19,149900.0],["2002-04-08",4.06,4.2,4.06,4.16,5600.0],["2002-04-09",4.2,4.21,4.09,4.2,42700.0],["2002-04-10",4.2,4.29,4.12,4.12,19600.0],["2002-04-11",4.09,4.09,3.87,4.02,151000.0],["2002-04-12",4.1,4.22,4.0,4.15,145900.0],["2002-04-15",4.15,4.27,3.97,4.27,35100.0],["2002-04-16",4.35,4.42,4.26,4.3,24300.0],["2002-04-17",4.25,4.26,4.16,4.16,15600.0],["2002-04-18",4.18,4.24,4.11,4.21,8400.0],["2002-04-19",4.11,4.16,4.0,4.07,10700.0],["2002-04-22",4.01,4.1,3.82,3.93,20400.0],["2002-04-23",3.82,3.93,3.7,3.7,30000.0],["2002-04-24",3.76,4.08,3.74,3.79,59200.0],["2002-04-25",3.76,3.76,3.32,3.57,53600.0],["2002-04-26",3.62,3.62,3.53,3.55,24100.0],["2002-04-29",3.83,3.85,3.5,3.85,163500.0],["2002-04-30",3.83,3.87,3.56,3.56,21100.0],["2002-05-01",3.53,3.59,3.42,3.44,34800.0],["2002-05-02",3.46,3.51,3.37,3.49,7100.0],["2002-05-03",3.37,3.43,3.37,3.4,5400.0],["2002-05-06",3.58,3.58,3.3,3.31,7800.0],["2002-05-07",3.3,3.3,2.87,2.95,110300.0],["2002-05-08",3.16,3.24,3.03,3.17,230100.0],["2002-05-09",3.03,3.37,3.03,3.34,50300.0],["2002-05-10",3.34,3.34,3.09,3.14,18100.0],["2002-05-13",3.02,3.15,3.02,3.15,12100.0],["2002-05-14",3.22,3.35,3.19,3.3,17600.0],["2002-05-15",3.23,3.23,3.13,3.22,4200.0],["2002-05-16",3.22,3.5,3.22,3.4,44800.0],["2002-05-17",3.39,3.45,3.28,3.45,4300.0],["2002-05-20",3.25,3.3,3.24,3.29,20400.0],["2002-05-21",3.28,3.43,3.28,3.35,19700.0],["2002-05-22",3.3,3.37,3.27,3.28,31900.0],["2002-05-23",3.18,3.35,3.15,3.28,167900.0],["2002-05-24",3.3,3.3,3.15,3.27,7500.0],["2002-05-28",3.3,3.49,3.3,3.3,107000.0],["2002-05-29",3.35,3.41,3.24,3.4,3200.0],["2002-05-30",3.32,3.39,3.26,3.29,7500.0],["2002-05-31",3.46,3.46,3.2,3.4,12500.0],["2002-06-03",3.27,3.33,3.18,3.33,11000.0],["2002-06-04",3.11,3.36,3.11,3.32,23600.0],["2002-06-05",3.35,3.55,3.35,3.45,22500.0],["2002-06-06",3.5,3.78,3.5,3.56,18200.0],["2002-06-07",3.5,3.6,3.46,3.5,13900.0],["2002-06-10",3.67,3.83,3.52,3.8,18800.0],["2002-06-11",3.89,3.96,3.51,3.74,53800.0],["2002-06-12",3.72,3.76,3.43,3.61,15600.0],["2002-06-13",3.61,3.61,3.29,3.46,21300.0],["2002-06-14",3.27,3.4,3.19,3.4,33500.0],["2002-06-17",3.5,3.53,3.32,3.49,42000.0],["2002-06-18",3.6,3.6,3.27,3.34,44800.0],["2002-06-19",3.3,3.31,3.19,3.2,21600.0],["2002-06-20",3.2,3.24,2.96,3.05,63900.0],["2002-06-21",2.96,3.14,2.8,2.84,75300.0],["2002-06-24",2.8,2.99,2.68,2.83,95200.0],["2002-06-25",2.95,2.99,2.78,2.87,25900.0],["2002-06-26",2.71,3.11,2.7,3.11,71000.0],["2002-06-27",3.15,3.3,2.86,3.01,15600.0],["2002-06-28",2.99,3.04,2.99,3.04,16900.0],["2002-07-01",2.8,3.03,2.8,3.03,6100.0],["2002-07-02",2.86,2.91,2.8,2.91,19300.0],["2002-07-03",2.96,3.15,2.92,3.15,39200.0],["2002-07-05",3.25,3.4,3.12,3.13,14300.0],["2002-07-08",3.1,3.19,3.0,3.19,7400.0],["2002-07-09",3.3,3.35,3.18,3.18,1100.0],["2002-07-10",3.31,3.31,3.05,3.15,14000.0],["2002-07-11",3.39,3.59,3.03,3.59,41300.0],["2002-07-12",3.6,3.6,3.22,3.45,43600.0],["2002-07-15",3.44,3.45,3.09,3.4,23600.0],["2002-07-16",3.38,3.38,3.32,3.34,4300.0],["2002-07-17",3.35,3.45,3.33,3.35,38800.0],["2002-07-18",3.39,3.45,3.38,3.38,4200.0],["2002-07-19",3.45,3.45,3.19,3.33,8000.0],["2002-07-22",3.17,3.4,3.17,3.38,20900.0],["2002-07-23",3.5,3.5,3.09,3.09,9800.0],["2002-07-24",3.09,3.49,2.9,3.4,34300.0],["2002-07-25",3.25,3.43,3.15,3.35,30700.0],["2002-07-26",3.22,3.24,3.09,3.24,19800.0],["2002-07-29",3.29,3.55,3.25,3.34,28200.0],["2002-07-30",3.31,3.5,3.3,3.45,10700.0],["2002-07-31",3.2,3.25,3.16,3.23,25000.0],["2002-08-01",3.25,3.34,3.21,3.27,11600.0],["2002-08-02",3.26,3.39,3.2,3.33,2500.0],["2002-08-05",3.0,3.06,3.0,3.05,5600.0],["2002-08-06",3.17,3.26,3.15,3.24,16800.0],["2002-08-07",3.19,3.25,3.11,3.22,46100.0],["2002-08-08",3.2,3.25,3.2,3.25,1300.0],["2002-08-09",3.19,3.35,3.19,3.31,14200.0],["2002-08-12",3.36,3.36,3.18,3.19,2100.0],["2002-08-13",3.0,3.25,2.85,3.12,14300.0],["2002-08-14",3.11,3.17,3.11,3.11,4000.0],["2002-08-15",3.12,3.12,3.02,3.02,7600.0],["2002-08-16",3.13,3.13,2.99,3.04,16700.0],["2002-08-19",3.02,3.09,2.85,3.06,4700.0],["2002-08-20",2.95,3.3,2.95,3.3,9300.0],["2002-08-21",3.5,3.5,3.0,3.0,1300.0],["2002-08-22",3.12,3.19,2.93,2.93,3600.0],["2002-08-23",2.91,2.91,2.8,2.82,9200.0],["2002-08-26",2.8,2.9,2.7,2.85,5300.0],["2002-08-27",2.95,2.95,2.75,2.91,14600.0],["2002-08-28",2.85,2.91,2.72,2.79,6900.0],["2002-08-29",2.82,2.82,2.68,2.68,2300.0],["2002-08-30",2.65,2.65,2.4,2.42,21300.0],["2002-09-03",2.37,2.45,2.37,2.45,4900.0],["2002-09-04",2.46,2.65,2.46,2.5,22800.0],["2002-09-05",2.68,2.68,2.46,2.53,7700.0],["2002-09-06",2.67,2.67,2.54,2.56,8800.0],["2002-09-09",2.56,2.57,2.44,2.57,13300.0],["2002-09-10",2.47,2.57,2.47,2.49,3200.0],["2002-09-11",2.9,2.9,2.67,2.77,21000.0],["2002-09-12",2.7,2.7,2.64,2.64,1300.0],["2002-09-13",2.69,2.78,2.54,2.55,16400.0],["2002-09-16",2.35,2.66,2.35,2.57,6100.0],["2002-09-17",2.62,2.62,2.54,2.56,1200.0],["2002-09-18",2.47,2.49,2.42,2.43,13200.0],["2002-09-19",2.35,2.4,2.3,2.3,11300.0],["2002-09-20",2.33,2.34,2.3,2.32,21600.0],["2002-09-23",2.34,2.37,2.3,2.32,17600.0],["2002-09-24",2.32,2.38,2.25,2.32,13000.0],["2002-09-25",2.22,2.57,2.22,2.55,6800.0],["2002-09-26",2.6,2.71,2.5,2.65,18100.0],["2002-09-27",2.62,2.62,2.51,2.6,8300.0],["2002-09-30",2.41,2.47,2.36,2.41,20000.0],["2002-10-01",2.4,2.4,2.38,2.4,8600.0],["2002-10-02",2.4,2.4,2.4,2.4,0.0],["2002-10-03",2.36,2.47,2.36,2.47,2900.0],["2002-10-04",2.4,2.4,2.37,2.37,600.0],["2002-10-07",2.3,2.3,2.11,2.11,24000.0],["2002-10-08",2.11,2.21,2.1,2.2,22300.0],["2002-10-09",2.1,2.1,2.04,2.05,5400.0],["2002-10-10",2.1,2.21,2.1,2.21,900.0],["2002-10-11",2.23,2.35,2.23,2.33,3700.0],["2002-10-14",2.4,2.6,2.29,2.42,11900.0],["2002-10-15",2.5,2.6,2.37,2.4,24300.0],["2002-10-16",2.4,2.4,2.35,2.4,3300.0],["2002-10-17",2.41,2.7,2.4,2.7,12700.0],["2002-10-18",2.69,2.74,2.65,2.74,7900.0],["2002-10-21",2.73,2.92,2.73,2.87,10900.0],["2002-10-22",2.86,2.94,2.76,2.84,33500.0],["2002-10-23",2.84,2.89,2.8,2.83,22100.0],["2002-10-24",2.87,3.1,2.87,3.03,23900.0],["2002-10-25",3.05,3.05,2.95,3.02,3900.0],["2002-10-28",3.04,3.05,2.77,2.77,4400.0],["2002-10-29",2.72,2.72,2.65,2.65,15800.0],["2002-10-30",2.74,2.83,2.71,2.71,7200.0],["2002-10-31",2.68,2.84,2.68,2.76,6100.0],["2002-11-01",2.66,2.85,2.65,2.85,29800.0],["2002-11-04",2.75,3.14,2.75,2.9,57100.0],["2002-11-05",2.95,2.98,2.9,2.93,4500.0],["2002-11-06",2.91,2.91,2.91,2.91,200.0],["2002-11-07",2.85,2.85,2.7,2.7,20100.0],["2002-11-08",2.75,2.81,2.75,2.81,400.0],["2002-11-11",2.86,2.9,2.84,2.84,2800.0],["2002-11-12",2.77,2.87,2.77,2.87,2400.0],["2002-11-13",2.8,2.81,2.8,2.81,21500.0],["2002-11-14",2.8,2.8,2.62,2.69,12900.0],["2002-11-15",2.74,2.74,2.59,2.59,8100.0],["2002-11-18",2.8,2.88,2.71,2.8,32300.0],["2002-11-19",2.85,2.88,2.8,2.8,9200.0],["2002-11-20",2.76,2.85,2.69,2.75,85900.0],["2002-11-21",3.05,3.06,2.81,2.85,61200.0],["2002-11-22",2.84,2.9,2.82,2.9,30900.0],["2002-11-25",3.0,3.15,2.93,3.14,20300.0],["2002-11-26",3.15,3.18,2.84,2.84,23600.0],["2002-11-27",3.1,3.27,2.99,3.27,37500.0],["2002-11-29",3.45,3.53,3.45,3.47,31900.0],["2002-12-02",3.6,3.85,3.5,3.7,81600.0],["2002-12-03",3.63,3.77,3.63,3.64,15500.0],["2002-12-04",3.56,3.56,3.42,3.52,3300.0],["2002-12-05",3.4,3.49,3.36,3.49,8200.0],["2002-12-06",3.45,3.45,3.36,3.37,8000.0],["2002-12-09",3.42,3.5,3.26,3.27,16600.0],["2002-12-10",3.3,3.5,3.3,3.4,11800.0],["2002-12-11",3.44,3.44,3.3,3.3,3100.0],["2002-12-12",3.32,3.43,3.32,3.43,5200.0],["2002-12-13",3.35,3.39,3.31,3.35,9900.0],["2002-12-16",3.3,3.34,3.12,3.29,18100.0],["2002-12-17",3.17,3.33,3.17,3.25,5700.0],["2002-12-18",3.11,3.22,3.11,3.2,1700.0],["2002-12-19",3.1,3.15,3.01,3.13,11400.0],["2002-12-20",3.02,3.05,2.91,3.05,18000.0],["2002-12-23",3.0,3.08,2.97,3.08,30200.0],["2002-12-24",2.96,3.14,2.96,3.04,31800.0],["2002-12-26",3.01,3.05,2.85,3.05,8900.0],["2002-12-27",2.93,3.02,2.93,3.0,9100.0],["2002-12-30",3.0,3.02,2.93,3.0,5800.0],["2002-12-31",2.95,3.1,2.95,3.1,48700.0],["2003-01-02",2.93,3.33,2.93,3.31,31800.0],["2003-01-03",3.26,3.26,3.18,3.18,2000.0],["2003-01-06",3.15,3.21,3.1,3.15,25700.0],["2003-01-07",3.18,3.22,3.15,3.16,6300.0],["2003-01-08",3.15,3.22,3.15,3.16,5800.0],["2003-01-09",3.0,3.33,3.0,3.24,17700.0],["2003-01-10",3.3,3.3,3.3,3.3,1000.0],["2003-01-13",3.31,3.4,3.31,3.4,10100.0],["2003-01-14",3.41,3.5,3.41,3.5,2900.0],["2003-01-15",3.5,3.55,3.45,3.45,4500.0],["2003-01-16",3.4,3.4,3.25,3.25,2700.0],["2003-01-17",3.14,3.29,3.1,3.25,2800.0],["2003-01-21",3.3,3.3,3.16,3.22,2200.0],["2003-01-22",3.25,3.25,3.14,3.16,6500.0],["2003-01-23",3.25,3.35,3.25,3.35,900.0],["2003-01-24",3.25,3.29,3.21,3.27,10500.0],["2003-01-27",3.17,3.17,3.1,3.1,26100.0],["2003-01-28",3.11,3.11,3.06,3.06,2700.0],["2003-01-29",3.0,3.12,3.0,3.12,10000.0],["2003-01-30",3.09,3.13,2.92,3.05,19200.0],["2003-01-31",3.01,3.12,3.01,3.07,2100.0],["2003-02-03",3.11,3.12,3.11,3.12,1500.0],["2003-02-04",3.03,3.03,3.01,3.01,1000.0],["2003-02-05",2.95,3.05,2.83,3.0,5400.0],["2003-02-06",3.05,3.05,2.82,2.82,1300.0],["2003-02-07",2.85,2.85,2.75,2.76,4700.0],["2003-02-10",2.75,2.76,2.6,2.76,4200.0],["2003-02-11",2.87,2.87,2.82,2.86,3900.0],["2003-02-12",2.91,3.11,2.87,3.11,4100.0],["2003-02-13",3.06,3.06,2.95,3.06,1800.0],["2003-02-14",3.0,3.03,3.0,3.03,4800.0],["2003-02-18",3.07,3.21,3.07,3.14,3600.0],["2003-02-19",3.14,3.26,3.14,3.2,12600.0],["2003-02-20",3.17,3.19,3.17,3.19,900.0],["2003-02-21",3.14,3.15,3.0,3.15,14400.0],["2003-02-24",3.12,3.12,3.12,3.12,1100.0],["2003-02-25",3.06,3.06,2.99,3.03,9900.0],["2003-02-26",2.95,2.95,2.89,2.9,1400.0],["2003-02-27",2.94,3.19,2.92,3.1,9400.0],["2003-02-28",3.1,3.17,3.04,3.11,12600.0],["2003-03-03",3.18,3.18,3.05,3.1,16500.0],["2003-03-04",3.05,3.05,2.96,2.96,1800.0],["2003-03-05",3.04,3.05,2.95,2.95,4000.0],["2003-03-06",2.91,2.91,2.87,2.9,7500.0],["2003-03-07",2.81,2.88,2.81,2.88,700.0],["2003-03-10",2.86,2.91,2.82,2.82,2300.0],["2003-03-11",2.82,2.83,2.82,2.83,500.0],["2003-03-12",2.75,2.75,2.32,2.43,41100.0],["2003-03-13",2.43,2.44,2.21,2.37,25400.0],["2003-03-14",2.33,2.39,2.29,2.35,7500.0],["2003-03-17",2.33,2.37,2.3,2.34,11200.0],["2003-03-18",2.35,2.37,2.35,2.37,1500.0],["2003-03-19",2.39,2.49,2.34,2.4,4700.0],["2003-03-20",2.35,2.4,2.31,2.39,10500.0],["2003-03-21",2.35,2.35,2.3,2.33,21200.0],["2003-03-24",2.2,2.31,2.2,2.23,13200.0],["2003-03-25",2.21,2.34,2.19,2.3,36100.0],["2003-03-26",2.35,2.4,2.25,2.3,41900.0],["2003-03-27",2.26,2.26,2.17,2.25,42000.0],["2003-03-28",2.24,2.26,2.18,2.22,17300.0],["2003-03-31",2.15,2.3,2.15,2.25,14600.0],["2003-04-01",2.26,2.26,2.22,2.22,2800.0],["2003-04-02",2.26,2.41,2.26,2.3,6400.0],["2003-04-03",2.31,2.48,2.29,2.47,13700.0],["2003-04-04",2.42,2.58,2.38,2.51,76200.0],["2003-04-07",2.53,2.64,2.51,2.59,22700.0],["2003-04-08",2.6,2.71,2.6,2.68,23700.0],["2003-04-09",2.7,2.7,2.56,2.58,7700.0],["2003-04-10",2.58,2.61,2.58,2.61,2000.0],["2003-04-11",2.6,2.63,2.57,2.63,2400.0],["2003-04-14",2.55,2.55,2.48,2.5,4800.0],["2003-04-15",2.52,2.52,2.4,2.45,70700.0],["2003-04-16",2.47,2.76,2.47,2.61,15500.0],["2003-04-17",2.55,2.66,2.55,2.64,7500.0],["2003-04-21",2.67,2.67,2.47,2.58,23100.0],["2003-04-22",2.52,2.56,2.52,2.52,1800.0],["2003-04-23",2.53,2.68,2.53,2.61,28700.0],["2003-04-24",2.6,2.65,2.54,2.55,9300.0],["2003-04-25",2.52,2.59,2.51,2.51,3200.0],["2003-04-28",2.53,2.6,2.48,2.48,10400.0],["2003-04-29",2.46,2.58,2.46,2.53,12500.0],["2003-04-30",2.55,2.61,2.53,2.58,7400.0],["2003-05-01",2.57,2.61,2.57,2.57,9500.0],["2003-05-02",2.55,2.59,2.5,2.58,9700.0],["2003-05-05",2.55,2.65,2.55,2.65,12300.0],["2003-05-06",2.55,2.6,2.03,2.14,150400.0],["2003-05-07",2.18,2.2,2.11,2.13,74700.0],["2003-05-08",2.15,2.15,2.1,2.13,5300.0],["2003-05-09",2.12,2.16,2.12,2.16,3800.0],["2003-05-12",2.17,2.18,2.13,2.15,41400.0],["2003-05-13",2.25,2.27,2.18,2.25,43700.0],["2003-05-14",2.26,2.28,2.22,2.24,5300.0],["2003-05-15",2.23,2.3,2.23,2.25,12400.0],["2003-05-16",2.32,2.43,2.3,2.37,26900.0],["2003-05-19",2.3,2.34,2.26,2.3,13600.0],["2003-05-20",2.31,2.38,2.31,2.36,26500.0],["2003-05-21",2.36,2.5,2.35,2.36,32700.0],["2003-05-22",2.36,2.45,2.36,2.41,48200.0],["2003-05-23",2.36,2.38,2.35,2.36,5100.0],["2003-05-27",2.37,2.45,2.37,2.38,22200.0],["2003-05-28",2.35,2.38,2.32,2.33,24400.0],["2003-05-29",2.31,2.34,2.31,2.33,14300.0],["2003-05-30",2.31,2.34,2.3,2.31,12300.0],["2003-06-02",2.32,2.34,2.29,2.29,12600.0],["2003-06-03",2.29,2.29,2.25,2.26,10300.0],["2003-06-04",2.27,2.34,2.27,2.27,27400.0],["2003-06-05",2.25,2.48,2.25,2.44,15900.0],["2003-06-06",2.45,2.49,2.45,2.46,31800.0],["2003-06-09",2.47,2.47,2.33,2.34,12200.0],["2003-06-10",2.34,2.34,2.22,2.22,70200.0],["2003-06-11",2.2,2.35,2.2,2.29,23900.0],["2003-06-12",2.31,2.33,2.28,2.28,7900.0],["2003-06-13",2.25,2.34,2.25,2.31,11000.0],["2003-06-16",2.31,2.33,2.29,2.32,12500.0],["2003-06-17",2.3,2.38,2.25,2.35,32900.0],["2003-06-18",2.36,2.37,2.33,2.34,15300.0],["2003-06-19",2.33,2.34,2.31,2.34,30900.0],["2003-06-20",2.37,2.37,2.3,2.31,6800.0],["2003-06-23",2.31,2.31,2.21,2.3,22400.0],["2003-06-24",2.3,2.3,2.24,2.3,31000.0],["2003-06-25",2.29,2.33,2.26,2.28,5300.0],["2003-06-26",2.24,2.33,2.24,2.25,38400.0],["2003-06-27",2.23,2.31,2.18,2.27,38000.0],["2003-06-30",2.32,2.32,2.24,2.29,14000.0],["2003-07-01",2.29,2.29,2.2,2.2,6500.0],["2003-07-02",2.25,2.3,2.25,2.29,1500.0],["2003-07-03",2.29,2.29,2.29,2.29,0.0],["2003-07-07",2.28,2.35,2.28,2.32,12000.0],["2003-07-08",2.36,2.38,2.3,2.31,11900.0],["2003-07-09",2.3,2.34,2.19,2.32,16500.0],["2003-07-10",2.31,2.31,2.19,2.29,27300.0],["2003-07-11",2.3,2.42,2.3,2.35,44600.0],["2003-07-14",2.55,2.55,2.2,2.25,97300.0],["2003-07-15",2.25,2.32,2.12,2.15,87900.0],["2003-07-16",2.15,2.15,2.11,2.12,6800.0],["2003-07-17",2.08,2.12,2.07,2.07,14600.0],["2003-07-18",2.11,2.11,2.03,2.06,22700.0],["2003-07-21",2.07,2.09,2.0,2.01,15800.0],["2003-07-22",2.04,2.16,2.0,2.09,30400.0],["2003-07-23",2.14,2.16,2.14,2.14,20000.0],["2003-07-24",2.17,2.18,2.14,2.14,4100.0],["2003-07-25",2.16,2.21,2.15,2.15,2500.0],["2003-07-28",2.21,2.22,2.16,2.21,11900.0],["2003-07-29",2.2,2.21,2.15,2.17,25600.0],["2003-07-30",2.18,2.19,2.12,2.15,5300.0],["2003-07-31",2.19,2.19,2.11,2.17,11900.0],["2003-08-01",2.18,2.19,2.17,2.17,9200.0],["2003-08-04",2.05,2.25,2.05,2.06,16300.0],["2003-08-05",2.18,2.25,2.16,2.21,50700.0],["2003-08-06",2.2,2.27,2.18,2.24,10200.0],["2003-08-07",2.24,2.33,2.24,2.28,15300.0],["2003-08-08",2.25,2.3,2.25,2.28,10100.0],["2003-08-11",2.29,2.29,2.24,2.24,3500.0],["2003-08-12",2.16,2.29,2.16,2.26,3400.0],["2003-08-13",2.26,2.27,2.23,2.27,18400.0],["2003-08-14",2.26,2.29,2.21,2.26,8900.0],["2003-08-15",2.25,2.33,2.25,2.32,4200.0],["2003-08-18",2.36,2.5,2.35,2.38,9000.0],["2003-08-19",2.36,2.37,2.36,2.37,2200.0],["2003-08-20",2.41,2.46,2.34,2.46,7400.0],["2003-08-21",2.45,2.6,2.45,2.56,68400.0],["2003-08-22",2.61,2.61,2.42,2.49,20300.0],["2003-08-25",2.5,2.61,2.42,2.44,26600.0],["2003-08-26",2.43,2.43,2.36,2.38,17200.0],["2003-08-27",2.38,2.42,2.36,2.39,23100.0],["2003-08-28",2.39,2.43,2.36,2.43,5700.0],["2003-08-29",2.37,2.45,2.37,2.45,16500.0],["2003-09-02",2.52,2.61,2.45,2.6,51100.0],["2003-09-03",2.64,2.69,2.52,2.66,17800.0],["2003-09-04",2.7,2.7,2.4,2.52,155500.0],["2003-09-05",2.64,2.74,2.53,2.72,538400.0],["2003-09-08",2.74,2.89,2.62,2.67,124800.0],["2003-09-09",2.64,2.71,2.55,2.55,67300.0],["2003-09-10",2.55,2.56,2.45,2.49,11500.0],["2003-09-11",2.48,2.51,2.43,2.46,14800.0],["2003-09-12",2.42,2.49,2.42,2.49,22200.0],["2003-09-15",2.5,2.53,2.41,2.49,14700.0],["2003-09-16",2.49,2.53,2.48,2.48,12400.0],["2003-09-17",2.48,2.56,2.48,2.55,50200.0],["2003-09-18",2.56,2.59,2.47,2.59,60300.0],["2003-09-19",2.55,2.55,2.4,2.43,41100.0],["2003-09-22",2.41,2.45,2.41,2.42,18000.0],["2003-09-23",2.45,2.65,2.4,2.6,144900.0],["2003-09-24",2.6,2.71,2.57,2.63,145700.0],["2003-09-25",2.57,2.67,2.53,2.64,361800.0],["2003-09-26",2.58,2.64,2.5,2.55,68700.0],["2003-09-29",2.65,2.66,2.57,2.62,150900.0],["2003-09-30",2.62,2.63,2.55,2.56,36100.0],["2003-10-01",2.56,2.69,2.55,2.64,28400.0],["2003-10-02",2.64,2.71,2.63,2.63,115400.0],["2003-10-03",2.67,2.73,2.63,2.67,263000.0],["2003-10-06",2.68,2.7,2.64,2.69,14700.0],["2003-10-07",2.67,2.68,2.63,2.66,52300.0],["2003-10-08",2.7,2.7,2.65,2.68,22000.0],["2003-10-09",2.65,3.05,2.65,2.92,253100.0],["2003-10-10",2.99,3.17,2.94,3.14,73200.0],["2003-10-13",3.17,3.17,3.05,3.09,40000.0],["2003-10-14",3.09,3.21,3.01,3.08,624900.0],["2003-10-15",3.05,3.12,3.0,3.02,87600.0],["2003-10-16",3.05,3.16,3.02,3.13,38100.0],["2003-10-17",3.15,3.16,3.05,3.07,26600.0],["2003-10-20",3.07,3.07,2.93,2.94,120200.0],["2003-10-21",2.93,2.94,2.75,2.89,64100.0],["2003-10-22",2.77,2.9,2.68,2.84,33000.0],["2003-10-23",2.75,2.8,2.73,2.76,31000.0],["2003-10-24",2.75,2.8,2.7,2.78,38200.0],["2003-10-27",2.75,2.83,2.69,2.83,30900.0],["2003-10-28",2.85,2.95,2.73,2.92,4000.0],["2003-10-29",2.86,2.88,2.8,2.8,13200.0],["2003-10-30",2.83,2.83,2.8,2.8,8300.0],["2003-10-31",2.8,2.82,2.71,2.77,10800.0],["2003-11-03",2.77,2.83,2.72,2.8,37300.0],["2003-11-04",2.83,3.1,2.83,2.9,642700.0],["2003-11-05",2.93,3.09,2.93,3.08,155500.0],["2003-11-06",3.11,3.35,3.03,3.18,166100.0],["2003-11-07",3.29,3.4,3.1,3.4,103700.0],["2003-11-10",3.35,3.4,3.11,3.17,111400.0],["2003-11-11",3.23,3.23,2.98,3.01,63700.0],["2003-11-12",3.07,3.13,3.05,3.1,40400.0],["2003-11-13",3.1,3.31,3.1,3.24,64400.0],["2003-11-14",3.2,3.23,3.17,3.19,16100.0],["2003-11-17",3.1,3.23,3.03,3.06,31800.0],["2003-11-18",3.1,3.12,3.06,3.09,13400.0],["2003-11-19",3.1,3.1,2.9,2.98,58900.0],["2003-11-20",2.97,2.99,2.91,2.91,11800.0],["2003-11-21",3.0,3.12,2.91,3.0,71100.0],["2003-11-24",3.02,3.08,2.99,3.0,48000.0],["2003-11-25",2.95,3.13,2.95,3.13,145400.0],["2003-11-26",3.11,3.2,3.02,3.02,27100.0],["2003-11-28",3.09,3.27,3.09,3.24,53100.0],["2003-12-01",3.15,3.26,2.92,3.21,126700.0],["2003-12-02",3.24,3.37,3.1,3.26,71000.0],["2003-12-03",3.28,3.28,2.87,2.93,252400.0],["2003-12-04",2.8,2.89,2.7,2.7,212600.0],["2003-12-05",2.7,2.82,2.66,2.66,82800.0],["2003-12-08",2.6,2.75,2.6,2.71,55700.0],["2003-12-09",2.79,2.79,2.68,2.68,39600.0],["2003-12-10",2.48,2.7,2.45,2.59,149300.0],["2003-12-11",2.58,2.6,2.51,2.57,54900.0],["2003-12-12",2.5,2.6,2.5,2.55,24900.0],["2003-12-15",2.63,2.68,2.52,2.54,52000.0],["2003-12-16",2.61,2.61,2.5,2.57,57600.0],["2003-12-17",2.61,2.62,2.51,2.56,111700.0],["2003-12-18",2.54,2.76,2.53,2.72,192900.0],["2003-12-19",2.7,2.71,2.58,2.66,155800.0],["2003-12-22",2.6,2.79,2.6,2.79,108800.0],["2003-12-23",2.7,2.91,2.7,2.88,20500.0],["2003-12-24",2.85,2.9,2.81,2.82,36700.0],["2003-12-26",2.54,2.76,2.53,2.71,10900.0],["2003-12-29",2.57,2.83,2.57,2.78,16300.0],["2003-12-30",2.83,2.85,2.79,2.81,30600.0],["2003-12-31",2.8,2.88,2.73,2.82,245700.0],["2004-01-02",2.83,2.98,2.83,2.87,32700.0],["2004-01-05",2.9,3.16,2.9,3.15,158400.0],["2004-01-06",3.05,3.27,3.05,3.13,167800.0],["2004-01-07",3.2,3.2,3.07,3.11,115500.0],["2004-01-08",3.17,3.33,3.15,3.3,197100.0],["2004-01-09",3.2,3.48,3.16,3.35,181300.0],["2004-01-12",3.35,3.39,3.25,3.31,75300.0],["2004-01-13",3.3,3.3,3.25,3.25,71400.0],["2004-01-14",3.27,3.36,3.11,3.25,133300.0],["2004-01-15",3.33,3.65,3.26,3.37,228400.0],["2004-01-16",3.38,3.42,3.32,3.4,90500.0],["2004-01-20",3.39,3.64,3.32,3.54,329400.0],["2004-01-21",3.45,3.55,3.23,3.26,83300.0],["2004-01-22",3.26,3.31,3.03,3.1,134800.0],["2004-01-23",3.06,3.15,2.86,2.89,231900.0],["2004-01-26",2.89,3.22,2.88,3.21,516300.0],["2004-01-27",3.27,3.27,3.15,3.23,282800.0],["2004-01-28",3.23,3.28,3.1,3.17,239900.0],["2004-01-29",3.1,3.15,3.02,3.04,53800.0],["2004-01-30",3.15,3.18,3.05,3.12,162200.0],["2004-02-02",3.14,3.15,3.06,3.07,25300.0],["2004-02-03",3.03,3.07,2.98,3.01,56600.0],["2004-02-04",3.0,3.06,2.94,2.98,47400.0],["2004-02-05",2.95,3.0,2.9,2.93,64800.0],["2004-02-06",2.95,3.14,2.95,3.07,237300.0],["2004-02-09",3.13,3.13,3.0,3.0,74200.0],["2004-02-10",2.95,3.04,2.85,3.0,8600.0],["2004-02-11",3.02,3.09,2.96,3.09,14300.0],["2004-02-12",3.05,3.09,3.03,3.04,14300.0],["2004-02-13",3.04,3.04,2.99,3.01,15500.0],["2004-02-17",2.87,3.1,2.87,3.03,27100.0],["2004-02-18",3.05,3.09,3.01,3.03,22700.0],["2004-02-19",3.05,3.07,2.99,3.03,15800.0],["2004-02-20",3.0,3.03,2.88,3.02,268000.0],["2004-02-23",3.0,3.0,2.94,3.0,16400.0],["2004-02-24",2.9,2.99,2.9,2.96,16800.0],["2004-02-25",2.98,2.98,2.94,2.95,900.0],["2004-02-26",2.97,3.01,2.96,2.98,29800.0],["2004-02-27",3.0,3.0,2.91,3.0,20900.0],["2004-03-01",3.0,3.03,2.94,3.0,13000.0],["2004-03-02",2.96,2.96,2.9,2.92,28400.0],["2004-03-03",2.88,2.97,2.88,2.97,39000.0],["2004-03-04",2.9,2.97,2.86,2.92,26400.0],["2004-03-05",2.9,2.97,2.9,2.93,13700.0],["2004-03-08",2.94,3.02,2.94,2.95,89300.0],["2004-03-09",2.95,2.95,2.93,2.95,52000.0],["2004-03-10",2.7,2.7,2.13,2.2,1563500.0],["2004-03-11",2.2,2.49,2.2,2.4,1339000.0],["2004-03-12",2.45,2.45,2.33,2.34,62800.0],["2004-03-15",2.3,2.4,2.2,2.21,144100.0],["2004-03-16",2.2,2.27,2.15,2.18,50100.0],["2004-03-17",2.23,2.36,2.23,2.32,107900.0],["2004-03-18",2.34,2.38,2.25,2.38,44600.0],["2004-03-19",2.4,2.4,2.25,2.28,20600.0],["2004-03-22",2.29,2.4,2.18,2.4,54500.0],["2004-03-23",2.37,2.37,2.2,2.25,41400.0],["2004-03-24",2.23,2.3,2.22,2.26,33200.0],["2004-03-25",2.25,2.39,2.23,2.32,85900.0],["2004-03-26",2.4,2.4,2.3,2.34,23800.0],["2004-03-29",2.3,2.42,2.25,2.34,20500.0],["2004-03-30",2.4,2.45,2.3,2.38,35600.0],["2004-03-31",2.35,2.36,2.31,2.31,36100.0],["2004-04-01",2.33,2.37,2.28,2.37,49400.0],["2004-04-02",2.38,2.38,2.29,2.35,27500.0],["2004-04-05",2.36,2.39,2.31,2.36,21700.0],["2004-04-06",2.4,2.4,2.3,2.34,24500.0],["2004-04-07",2.35,2.35,2.27,2.35,28600.0],["2004-04-08",2.37,2.38,2.26,2.26,17400.0],["2004-04-12",2.38,2.38,2.25,2.27,14600.0],["2004-04-13",2.3,2.3,2.23,2.27,15900.0],["2004-04-14",2.26,2.3,2.26,2.27,11100.0],["2004-04-15",2.31,2.32,2.26,2.29,114800.0],["2004-04-16",2.29,2.31,2.29,2.3,19500.0],["2004-04-19",2.29,2.3,2.27,2.29,45200.0],["2004-04-20",2.29,2.32,2.24,2.32,29200.0],["2004-04-21",2.33,2.33,2.27,2.28,7200.0],["2004-04-22",2.28,2.31,2.27,2.31,12100.0],["2004-04-23",2.29,2.3,2.27,2.27,24500.0],["2004-04-26",2.32,2.33,2.24,2.29,177200.0],["2004-04-27",2.25,2.27,2.24,2.26,92800.0],["2004-04-28",2.23,2.23,2.18,2.22,44800.0],["2004-04-29",2.22,2.22,2.15,2.16,55200.0],["2004-04-30",2.14,2.23,2.14,2.18,73800.0],["2004-05-03",2.17,2.23,2.17,2.2,112700.0],["2004-05-04",2.17,2.19,2.12,2.16,28800.0],["2004-05-05",2.13,2.19,2.11,2.11,45100.0],["2004-05-06",2.12,2.12,1.95,1.95,212200.0],["2004-05-07",1.36,1.42,1.12,1.19,2021600.0],["2004-05-10",1.2,1.23,1.1,1.16,217500.0],["2004-05-11",1.16,1.2,0.97,1.01,617000.0],["2004-05-12",0.98,1.03,0.98,1.02,151100.0],["2004-05-13",1.03,1.03,0.94,0.96,259700.0],["2004-05-14",0.95,1.02,0.95,1.01,186500.0],["2004-05-17",0.99,1.16,0.97,1.11,538200.0],["2004-05-18",1.11,1.17,1.03,1.05,260400.0],["2004-05-19",1.14,1.17,1.05,1.09,76200.0],["2004-05-20",1.13,1.16,1.07,1.11,97500.0],["2004-05-21",1.05,1.15,1.05,1.06,42100.0],["2004-05-24",1.05,1.11,1.0,1.03,27600.0],["2004-05-25",1.05,1.06,0.98,1.06,138600.0],["2004-05-26",1.1,1.14,1.02,1.14,161400.0],["2004-05-27",1.15,1.19,1.08,1.19,476200.0],["2004-05-28",1.2,1.24,1.13,1.22,449100.0],["2004-06-01",1.2,1.2,1.13,1.17,63800.0],["2004-06-02",1.18,1.18,1.04,1.09,112600.0],["2004-06-03",1.12,1.15,1.08,1.11,65500.0],["2004-06-04",1.01,1.11,1.01,1.09,32400.0],["2004-06-07",1.11,1.13,1.07,1.11,33400.0],["2004-06-08",1.24,1.24,1.05,1.1,80100.0],["2004-06-09",1.12,1.12,1.06,1.07,37800.0],["2004-06-10",1.06,1.08,1.04,1.05,12000.0],["2004-06-14",1.03,1.05,1.01,1.01,42400.0],["2004-06-15",1.01,1.05,0.99,0.99,69700.0],["2004-06-16",0.97,1.02,0.97,0.98,28100.0],["2004-06-17",1.0,1.02,0.99,0.99,9800.0],["2004-06-18",1.01,1.03,0.93,0.95,40300.0],["2004-06-21",0.8,1.02,0.75,0.96,159200.0],["2004-06-22",0.95,0.99,0.93,0.95,76700.0],["2004-06-23",0.95,1.03,0.95,0.96,73100.0],["2004-06-24",1.02,1.02,0.98,0.99,5400.0],["2004-06-25",0.99,1.02,0.99,1.0,7400.0],["2004-06-28",1.0,1.03,0.98,0.98,31400.0],["2004-06-29",0.95,1.05,0.95,1.01,32100.0],["2004-06-30",1.03,1.1,1.01,1.1,28100.0],["2004-07-01",1.03,1.04,1.02,1.04,124900.0],["2004-07-02",1.05,1.07,1.03,1.05,33100.0],["2004-07-06",1.05,1.06,1.01,1.03,30700.0],["2004-07-07",1.03,1.07,1.01,1.03,12300.0],["2004-07-08",1.05,1.06,1.03,1.04,4500.0],["2004-07-09",1.05,1.08,1.02,1.05,7500.0],["2004-07-12",1.05,1.1,1.04,1.06,14900.0],["2004-07-13",1.09,1.11,1.05,1.09,7300.0],["2004-07-14",1.04,1.1,1.04,1.06,14200.0],["2004-07-15",1.05,1.1,1.04,1.07,12000.0],["2004-07-16",1.03,1.15,1.03,1.13,27300.0],["2004-07-19",1.15,1.18,1.13,1.15,36000.0],["2004-07-20",1.13,1.15,1.09,1.11,30300.0],["2004-07-21",1.08,1.21,1.08,1.13,13100.0],["2004-07-22",1.1,1.21,1.09,1.15,36100.0],["2004-07-23",1.11,1.12,1.06,1.08,20700.0],["2004-07-26",0.97,1.11,0.95,1.04,57800.0],["2004-07-27",1.03,1.13,1.02,1.05,22700.0],["2004-07-28",1.02,1.09,1.02,1.09,53800.0],["2004-07-29",1.06,1.2,1.02,1.17,73300.0],["2004-07-30",1.14,1.14,1.04,1.13,80900.0],["2004-08-02",1.05,1.08,1.03,1.06,1200.0],["2004-08-03",1.05,1.13,1.05,1.11,9500.0],["2004-08-04",1.11,1.16,1.11,1.16,7400.0],["2004-08-05",1.17,1.18,1.13,1.18,7700.0],["2004-08-06",1.25,1.26,1.14,1.2,35700.0],["2004-08-09",1.19,1.19,1.11,1.11,6300.0],["2004-08-10",1.12,1.14,1.11,1.12,14100.0],["2004-08-11",1.09,1.13,1.08,1.12,7500.0],["2004-08-12",1.09,1.14,1.08,1.08,9700.0],["2004-08-13",1.08,1.08,1.08,1.08,0.0],["2004-08-16",1.07,1.07,1.04,1.05,84500.0],["2004-08-17",1.04,1.04,1.03,1.04,50600.0],["2004-08-18",1.04,1.07,1.03,1.05,28700.0],["2004-08-19",1.11,1.11,1.06,1.07,49200.0],["2004-08-20",1.11,1.13,1.1,1.13,147300.0],["2004-08-23",1.11,1.13,1.1,1.13,132800.0],["2004-08-24",1.15,1.15,1.12,1.13,9600.0],["2004-08-25",1.11,1.18,1.06,1.17,217100.0],["2004-08-26",1.2,1.2,1.06,1.12,30500.0],["2004-08-27",1.14,1.14,1.1,1.14,56800.0],["2004-08-30",1.12,1.13,0.98,1.04,380800.0],["2004-08-31",1.06,1.06,1.0,1.03,103500.0],["2004-09-01",1.03,1.15,1.01,1.13,26500.0],["2004-09-02",1.11,1.11,0.98,1.06,68000.0],["2004-09-03",1.01,1.11,1.01,1.1,92800.0],["2004-09-07",1.13,1.15,1.1,1.15,124300.0],["2004-09-08",1.03,1.11,1.03,1.1,586200.0],["2004-09-09",1.09,1.13,1.04,1.12,267800.0],["2004-09-10",1.13,1.16,1.11,1.16,15400.0],["2004-09-13",1.12,1.16,1.11,1.15,5900.0],["2004-09-14",1.12,1.15,1.12,1.15,15400.0],["2004-09-15",1.1,1.15,1.1,1.12,8300.0],["2004-09-16",1.13,1.13,1.11,1.11,6300.0],["2004-09-17",1.11,1.11,1.09,1.1,13200.0],["2004-09-20",1.1,1.1,1.04,1.08,70300.0],["2004-09-21",1.05,1.09,1.04,1.07,14600.0],["2004-09-22",1.05,1.06,1.05,1.05,10100.0],["2004-09-23",1.06,1.08,1.06,1.07,1300.0],["2004-09-24",1.06,1.08,1.05,1.07,1700.0],["2004-09-27",1.05,1.07,1.05,1.07,1600.0],["2004-09-28",1.05,1.06,1.04,1.05,12700.0],["2004-09-29",1.06,1.06,1.05,1.06,17000.0],["2004-09-30",1.0,1.16,1.0,1.16,72700.0],["2004-10-01",1.11,1.16,1.1,1.15,19600.0],["2004-10-04",1.1,1.15,1.1,1.14,900.0],["2004-10-05",1.15,1.18,1.13,1.13,54000.0],["2004-10-06",1.06,1.18,1.06,1.15,25800.0],["2004-10-07",1.15,1.15,1.15,1.15,700.0],["2004-10-08",1.12,1.14,1.09,1.09,7500.0],["2004-10-11",1.11,1.11,1.1,1.1,3800.0],["2004-10-12",1.1,1.1,1.1,1.1,0.0],["2004-10-13",1.08,1.08,1.08,1.08,300.0],["2004-10-14",1.1,1.12,1.09,1.09,3300.0],["2004-10-15",1.09,1.09,1.09,1.09,400.0],["2004-10-18",1.09,1.09,1.07,1.08,3300.0],["2004-10-19",1.11,1.11,1.07,1.09,3900.0],["2004-10-20",1.06,1.14,1.06,1.14,25000.0],["2004-10-21",1.12,1.14,1.12,1.14,8000.0],["2004-10-22",1.15,1.15,1.09,1.1,42200.0],["2004-10-25",1.1,1.11,1.1,1.11,5100.0],["2004-10-26",1.14,1.14,1.11,1.11,3800.0],["2004-10-27",1.11,1.12,1.11,1.11,1900.0],["2004-10-28",1.11,1.11,1.11,1.11,0.0],["2004-10-29",1.12,1.12,1.11,1.12,2900.0],["2004-11-01",1.12,1.12,1.1,1.1,4500.0],["2004-11-02",1.15,1.47,1.15,1.4,1010600.0],["2004-11-03",1.47,1.47,1.33,1.34,107300.0],["2004-11-04",1.34,1.36,1.29,1.33,63000.0],["2004-11-05",1.33,1.46,1.32,1.44,55300.0],["2004-11-08",1.49,1.5,1.39,1.44,59000.0],["2004-11-09",1.4,1.45,1.38,1.42,16300.0],["2004-11-10",1.41,1.42,1.36,1.4,28700.0],["2004-11-11",1.41,1.41,1.31,1.34,17700.0],["2004-11-12",1.34,1.42,1.34,1.35,19600.0],["2004-11-15",1.3,1.39,1.3,1.38,8400.0],["2004-11-16",1.45,1.5,1.41,1.43,35800.0],["2004-11-17",1.41,1.47,1.38,1.38,80300.0],["2004-11-18",1.36,1.38,1.31,1.32,62700.0],["2004-11-19",1.33,1.37,1.32,1.32,59000.0],["2004-11-22",1.36,1.41,1.32,1.39,43200.0],["2004-11-23",1.32,1.38,1.32,1.36,34400.0],["2004-11-24",1.45,1.45,1.32,1.4,30600.0],["2004-11-26",1.42,1.42,1.39,1.39,2300.0],["2004-11-29",1.41,1.59,1.39,1.59,782200.0],["2004-11-30",1.64,1.78,1.53,1.76,492800.0],["2004-12-01",1.95,2.36,1.76,1.84,688500.0],["2004-12-02",1.87,1.87,1.74,1.79,251100.0],["2004-12-03",1.78,1.8,1.72,1.75,215800.0],["2004-12-06",2.0,2.01,1.72,1.85,125200.0],["2004-12-07",1.83,1.83,1.77,1.78,74000.0],["2004-12-08",1.78,1.81,1.73,1.75,167600.0],["2004-12-09",1.75,1.76,1.67,1.67,25500.0],["2004-12-10",1.58,1.72,1.58,1.72,37800.0],["2004-12-13",1.68,1.86,1.65,1.73,149800.0],["2004-12-14",1.8,1.92,1.68,1.69,52800.0],["2004-12-15",1.69,1.72,1.63,1.65,57600.0],["2004-12-16",1.56,1.73,1.56,1.7,18300.0],["2004-12-17",1.75,1.75,1.7,1.74,21800.0],["2004-12-20",1.71,1.76,1.7,1.7,28400.0],["2004-12-21",1.94,1.94,1.7,1.74,69200.0],["2004-12-22",1.72,1.73,1.64,1.64,29800.0],["2004-12-23",1.74,1.8,1.69,1.75,20100.0],["2004-12-27",1.85,1.86,1.71,1.85,49700.0],["2004-12-28",1.95,1.99,1.75,1.91,54000.0],["2004-12-29",1.9,1.99,1.83,1.97,112900.0],["2004-12-30",1.93,2.0,1.86,1.99,68800.0],["2004-12-31",1.99,2.0,1.97,2.0,34600.0],["2005-01-03",2.0,2.0,1.75,1.83,79400.0],["2005-01-04",1.78,1.96,1.65,1.79,127500.0],["2005-01-05",1.76,1.89,1.75,1.83,133000.0],["2005-01-06",1.84,1.86,1.71,1.74,63900.0],["2005-01-07",1.81,1.81,1.69,1.75,17800.0],["2005-01-10",1.67,1.85,1.67,1.79,49600.0],["2005-01-11",1.79,1.8,1.66,1.67,72400.0],["2005-01-12",1.65,1.85,1.65,1.81,24000.0],["2005-01-13",1.85,1.85,1.75,1.75,30100.0],["2005-01-14",1.74,1.86,1.7,1.85,89100.0],["2005-01-18",1.9,1.9,1.81,1.84,10000.0],["2005-01-19",1.8,1.88,1.8,1.85,76200.0],["2005-01-20",1.79,1.8,1.74,1.75,33200.0],["2005-01-21",1.74,1.81,1.74,1.79,26800.0],["2005-01-24",1.77,1.77,1.7,1.71,121400.0],["2005-01-25",1.92,1.92,1.72,1.8,50100.0],["2005-01-26",1.77,1.77,1.67,1.68,38500.0],["2005-01-27",1.68,1.7,1.63,1.67,83000.0],["2005-01-28",1.68,1.72,1.64,1.69,15100.0],["2005-01-31",1.69,1.8,1.68,1.77,46700.0],["2005-02-01",1.73,1.75,1.7,1.71,21400.0],["2005-02-02",1.7,1.75,1.6,1.65,156800.0],["2005-02-03",1.61,1.75,1.61,1.75,80600.0],["2005-02-04",1.75,1.78,1.7,1.72,13200.0],["2005-02-07",1.76,1.77,1.7,1.73,309500.0],["2005-02-08",1.8,1.8,1.72,1.77,32900.0],["2005-02-09",1.72,1.76,1.72,1.72,24700.0],["2005-02-10",1.66,1.77,1.66,1.75,122800.0],["2005-02-11",1.78,1.82,1.72,1.74,50500.0],["2005-02-14",1.78,1.79,1.73,1.74,6300.0],["2005-02-15",1.78,1.84,1.74,1.84,15800.0],["2005-02-16",1.84,1.94,1.8,1.84,45800.0],["2005-02-17",1.82,1.87,1.8,1.81,40700.0],["2005-02-18",1.83,1.83,1.76,1.79,5500.0],["2005-02-22",1.84,1.94,1.78,1.85,40200.0],["2005-02-23",1.8,1.83,1.78,1.82,4500.0],["2005-02-24",1.8,1.9,1.8,1.89,15500.0],["2005-02-25",1.84,1.89,1.82,1.89,22000.0],["2005-02-28",1.86,2.0,1.86,1.93,53600.0],["2005-03-01",1.97,2.13,1.97,2.02,118900.0],["2005-03-02",2.01,2.05,1.86,1.94,50200.0],["2005-03-03",2.01,2.2,1.94,1.94,1208900.0],["2005-03-04",1.98,2.03,1.91,1.99,173100.0],["2005-03-07",1.98,2.0,1.86,1.9,285600.0],["2005-03-08",1.9,1.9,1.87,1.88,81300.0],["2005-03-09",1.86,1.9,1.86,1.89,51700.0],["2005-03-10",1.85,1.9,1.85,1.9,54200.0],["2005-03-11",1.93,1.97,1.89,1.9,92400.0],["2005-03-14",1.88,1.95,1.85,1.88,68400.0],["2005-03-15",1.73,1.95,1.7,1.87,57700.0],["2005-03-16",1.82,1.85,1.8,1.83,2200.0],["2005-03-17",1.83,1.94,1.78,1.91,22200.0],["2005-03-18",1.92,1.95,1.89,1.91,24500.0],["2005-03-21",1.91,1.91,1.86,1.91,8700.0],["2005-03-22",1.9,1.92,1.82,1.84,3500.0],["2005-03-23",1.72,1.85,1.72,1.79,34400.0],["2005-03-24",1.85,1.9,1.8,1.83,13000.0],["2005-03-28",1.81,1.88,1.8,1.8,14500.0],["2005-03-29",1.78,1.85,1.76,1.78,9900.0],["2005-03-30",1.8,1.82,1.8,1.81,8400.0],["2005-03-31",1.81,1.88,1.79,1.88,9400.0],["2005-04-01",1.83,1.83,1.79,1.81,2300.0],["2005-04-04",1.81,1.81,1.71,1.71,14000.0],["2005-04-05",1.73,1.74,1.69,1.72,33400.0],["2005-04-06",1.73,1.75,1.71,1.71,2400.0],["2005-04-07",1.69,1.73,1.68,1.68,21700.0],["2005-04-08",1.64,1.72,1.64,1.67,60100.0],["2005-04-11",1.7,1.7,1.68,1.69,400.0],["2005-04-12",1.65,1.69,1.59,1.69,38300.0],["2005-04-13",1.6,1.67,1.6,1.64,15500.0],["2005-04-14",1.62,1.64,1.62,1.64,800.0],["2005-04-15",1.62,1.63,1.59,1.6,34600.0],["2005-04-18",1.48,1.64,1.46,1.55,30600.0],["2005-04-19",1.56,1.65,1.56,1.65,26600.0],["2005-04-20",1.69,1.76,1.65,1.69,24900.0],["2005-04-21",1.71,1.8,1.71,1.8,13900.0],["2005-04-22",1.75,1.78,1.74,1.77,5700.0],["2005-04-25",1.74,1.8,1.72,1.75,2000.0],["2005-04-26",1.74,1.78,1.74,1.75,1200.0],["2005-04-27",1.82,1.82,1.76,1.79,5800.0],["2005-04-28",1.77,1.79,1.73,1.73,10500.0],["2005-04-29",1.55,1.86,1.55,1.86,27800.0],["2005-05-02",1.86,1.86,1.75,1.76,10100.0],["2005-05-03",1.87,1.96,1.87,1.96,32600.0],["2005-05-04",1.98,1.98,1.89,1.93,24800.0],["2005-05-05",1.88,1.93,1.88,1.92,5800.0],["2005-05-06",1.91,1.91,1.88,1.9,10200.0],["2005-05-09",1.85,1.92,1.85,1.92,5900.0],["2005-05-10",1.9,1.97,1.9,1.94,12100.0],["2005-05-11",1.95,1.97,1.93,1.93,2800.0],["2005-05-12",1.92,1.98,1.92,1.98,6800.0],["2005-05-13",2.03,2.03,1.94,1.96,5500.0],["2005-05-16",1.98,2.08,1.95,2.07,32200.0],["2005-05-17",2.01,2.03,1.99,2.02,9000.0],["2005-05-18",2.03,2.06,1.95,1.95,92700.0],["2005-05-19",1.93,2.0,1.89,1.98,14800.0],["2005-05-20",1.96,1.96,1.85,1.87,22800.0],["2005-05-23",1.76,1.94,1.76,1.92,2100.0],["2005-05-24",1.91,1.99,1.89,1.92,23300.0],["2005-05-25",2.03,2.08,1.97,2.03,98500.0],["2005-05-26",2.05,2.09,1.93,2.08,76100.0],["2005-05-27",2.09,2.25,2.09,2.21,83900.0],["2005-05-31",2.21,2.21,2.07,2.19,26200.0],["2005-06-01",2.2,2.2,2.12,2.18,8200.0],["2005-06-02",2.13,2.14,2.01,2.1,36900.0],["2005-06-03",2.07,2.07,2.0,2.04,13100.0],["2005-06-06",1.98,2.02,1.98,2.01,12700.0],["2005-06-07",2.06,2.15,2.02,2.08,10200.0],["2005-06-08",2.06,2.12,2.03,2.1,5200.0],["2005-06-09",2.05,2.1,2.03,2.03,11200.0],["2005-06-10",2.06,2.06,2.04,2.04,1200.0],["2005-06-13",2.15,2.15,1.95,2.0,10100.0],["2005-06-14",2.05,2.11,1.98,2.08,8700.0],["2005-06-15",2.06,2.09,2.02,2.06,4900.0],["2005-06-16",1.93,2.2,1.93,2.2,20600.0],["2005-06-17",2.17,2.23,2.14,2.21,20600.0],["2005-06-20",2.24,2.27,2.16,2.2,7400.0],["2005-06-21",2.14,2.2,2.11,2.13,6900.0],["2005-06-22",1.9,2.23,1.9,2.15,113900.0],["2005-06-23",2.11,2.2,2.1,2.16,8100.0],["2005-06-24",2.11,2.18,2.07,2.07,6400.0],["2005-06-27",2.08,2.1,2.03,2.1,23700.0],["2005-06-28",2.11,2.2,2.06,2.16,21400.0],["2005-06-29",2.11,2.23,2.11,2.21,46200.0],["2005-06-30",2.21,2.23,2.19,2.22,32600.0],["2005-07-01",2.2,2.22,2.19,2.21,6000.0],["2005-07-05",2.14,2.3,2.14,2.22,27900.0],["2005-07-06",2.29,2.29,2.24,2.26,14600.0],["2005-07-07",2.26,2.35,2.21,2.28,26900.0],["2005-07-08",2.25,2.32,2.25,2.31,16200.0],["2005-07-11",2.3,2.31,2.27,2.29,17900.0],["2005-07-12",2.31,2.37,2.21,2.21,9600.0],["2005-07-13",2.2,2.32,2.2,2.32,8700.0],["2005-07-14",2.4,2.5,2.35,2.42,71600.0],["2005-07-15",2.44,2.46,2.37,2.45,13100.0],["2005-07-18",2.45,2.56,2.45,2.46,75500.0],["2005-07-19",2.45,2.48,2.37,2.48,23800.0],["2005-07-20",2.45,2.47,2.42,2.47,16400.0],["2005-07-21",2.43,2.48,2.42,2.46,11600.0],["2005-07-22",2.43,2.48,2.43,2.43,9200.0],["2005-07-25",2.43,2.47,2.35,2.42,13000.0],["2005-07-26",2.59,2.59,2.38,2.42,29600.0],["2005-07-27",2.42,2.55,2.41,2.49,51200.0],["2005-07-28",2.45,2.49,2.43,2.48,9400.0],["2005-07-29",2.48,2.48,2.45,2.45,25200.0],["2005-08-01",2.41,2.44,2.33,2.4,14500.0],["2005-08-02",2.56,2.56,2.39,2.45,3200.0],["2005-08-03",2.43,2.45,2.37,2.37,6800.0],["2005-08-04",2.4,2.44,2.38,2.44,2400.0],["2005-08-05",2.43,2.43,2.35,2.39,14100.0],["2005-08-08",2.34,2.34,2.3,2.33,7700.0],["2005-08-09",2.3,2.3,2.21,2.22,25600.0],["2005-08-10",2.22,2.22,1.95,2.08,34300.0],["2005-08-11",1.98,2.22,1.98,2.21,14500.0],["2005-08-12",2.13,2.22,2.11,2.18,4200.0],["2005-08-15",2.09,2.14,2.09,2.1,16400.0],["2005-08-16",2.11,2.13,2.1,2.12,7400.0],["2005-08-17",2.02,2.11,2.02,2.06,21000.0],["2005-08-18",2.04,2.06,2.04,2.04,8700.0],["2005-08-19",2.04,2.09,2.04,2.06,10900.0],["2005-08-22",2.06,2.13,2.03,2.07,18900.0],["2005-08-23",2.11,2.2,2.1,2.16,4400.0],["2005-08-24",2.17,2.21,2.14,2.21,3800.0],["2005-08-25",2.23,2.3,2.22,2.22,10800.0],["2005-08-26",2.22,2.26,2.22,2.25,5300.0],["2005-08-29",2.21,2.23,2.17,2.21,2900.0],["2005-08-30",2.16,2.19,2.14,2.14,8900.0],["2005-08-31",2.13,2.23,2.13,2.22,8200.0],["2005-09-01",2.24,2.3,2.17,2.17,2300.0],["2005-09-02",2.16,2.16,2.11,2.12,35300.0],["2005-09-06",2.12,2.19,2.11,2.14,5400.0],["2005-09-07",2.1,2.41,2.1,2.41,32600.0],["2005-09-08",2.43,2.43,2.31,2.31,10300.0],["2005-09-09",2.3,2.43,2.3,2.42,3200.0],["2005-09-12",2.43,2.43,2.23,2.33,19800.0],["2005-09-13",2.35,2.37,2.3,2.36,1900.0],["2005-09-14",2.32,2.35,2.29,2.29,1900.0],["2005-09-15",2.29,2.39,2.29,2.39,2300.0],["2005-09-16",2.35,2.35,2.31,2.31,5000.0],["2005-09-19",2.3,2.32,2.24,2.26,13300.0],["2005-09-20",2.31,2.4,2.29,2.35,6000.0],["2005-09-21",2.25,2.41,2.25,2.41,7500.0],["2005-09-22",2.42,2.45,2.3,2.42,38400.0],["2005-09-23",2.4,2.4,2.34,2.38,8300.0],["2005-09-26",2.29,2.39,2.29,2.37,21400.0],["2005-09-27",2.31,2.37,2.27,2.37,2500.0],["2005-09-28",2.33,2.4,2.32,2.38,1900.0],["2005-09-29",2.28,2.43,2.28,2.42,23900.0],["2005-09-30",2.33,2.44,2.33,2.43,45200.0],["2005-10-03",2.4,2.4,2.37,2.37,1900.0],["2005-10-04",2.36,2.36,2.3,2.31,8300.0],["2005-10-05",2.27,2.32,2.27,2.31,22800.0],["2005-10-06",2.29,2.31,2.25,2.3,11500.0],["2005-10-07",2.25,2.43,2.25,2.43,7400.0],["2005-10-10",2.42,2.43,2.39,2.4,2800.0],["2005-10-11",2.39,2.39,2.15,2.34,6800.0],["2005-10-12",2.34,2.38,2.34,2.36,5200.0],["2005-10-13",2.57,2.57,2.31,2.37,18100.0],["2005-10-14",2.27,2.36,2.27,2.33,3500.0],["2005-10-17",2.33,2.33,2.25,2.29,4000.0],["2005-10-18",2.24,2.27,2.23,2.25,6000.0],["2005-10-19",2.26,2.27,2.14,2.27,28400.0],["2005-10-20",2.25,2.25,2.2,2.25,12200.0],["2005-10-21",2.25,2.25,2.16,2.22,5600.0],["2005-10-24",2.15,2.22,2.15,2.22,17400.0],["2005-10-25",2.16,2.22,2.12,2.17,30000.0],["2005-10-26",2.17,2.22,2.17,2.2,3400.0],["2005-10-27",2.18,2.19,2.17,2.17,3600.0],["2005-10-28",2.1,2.2,2.1,2.19,37900.0],["2005-10-31",2.06,2.19,2.03,2.19,4700.0],["2005-11-01",2.18,2.18,2.12,2.13,3300.0],["2005-11-02",2.07,2.35,2.07,2.26,80700.0],["2005-11-03",2.25,2.38,2.24,2.27,31200.0],["2005-11-04",2.27,2.27,2.27,2.27,0.0],["2005-11-07",2.23,2.35,2.21,2.34,5100.0],["2005-11-08",2.29,2.35,2.28,2.31,3000.0],["2005-11-09",2.35,2.44,2.31,2.4,109500.0],["2005-11-10",2.4,2.4,2.28,2.4,7400.0],["2005-11-11",2.4,2.43,2.39,2.4,23200.0],["2005-11-14",2.41,2.49,2.41,2.43,29600.0],["2005-11-15",2.54,2.54,2.32,2.37,10500.0],["2005-11-16",2.43,2.48,2.38,2.43,6400.0],["2005-11-17",2.44,2.45,2.39,2.43,11800.0],["2005-11-18",2.43,2.44,2.37,2.37,3100.0],["2005-11-21",2.36,2.37,2.35,2.35,5500.0],["2005-11-22",2.28,2.34,2.25,2.34,2000.0],["2005-11-23",2.33,2.34,2.27,2.31,15800.0],["2005-11-25",2.23,2.32,2.23,2.31,3000.0],["2005-11-28",2.34,2.43,2.28,2.43,24300.0],["2005-11-29",2.37,2.37,2.33,2.33,500.0],["2005-11-30",2.34,2.45,2.26,2.34,20500.0],["2005-12-01",2.44,2.58,2.35,2.56,96400.0],["2005-12-02",2.59,2.64,2.5,2.58,22200.0],["2005-12-05",2.6,2.82,2.6,2.8,92900.0],["2005-12-06",2.75,2.89,2.72,2.83,40100.0],["2005-12-07",2.83,2.92,2.81,2.85,69300.0],["2005-12-08",2.88,3.02,2.88,2.94,86200.0],["2005-12-09",3.04,3.04,2.9,3.0,30300.0],["2005-12-12",3.04,3.17,2.99,3.17,77500.0],["2005-12-13",3.2,3.25,3.06,3.12,41600.0],["2005-12-14",3.05,3.12,2.95,3.1,41700.0],["2005-12-15",3.07,3.1,3.04,3.1,5200.0],["2005-12-16",3.1,3.17,2.93,3.09,72200.0],["2005-12-19",3.06,3.06,2.98,3.01,27900.0],["2005-12-20",2.93,3.12,2.9,3.09,40400.0],["2005-12-21",3.08,3.21,3.03,3.13,25400.0],["2005-12-22",3.12,3.17,3.06,3.07,12700.0],["2005-12-23",3.07,3.1,3.01,3.1,15800.0],["2005-12-27",3.04,3.05,2.98,3.02,11100.0],["2005-12-28",3.14,3.16,3.05,3.07,20200.0],["2005-12-29",3.07,3.13,3.03,3.09,12600.0],["2005-12-30",3.08,3.4,3.05,3.14,55600.0],["2006-01-03",3.25,3.25,3.07,3.19,37600.0],["2006-01-04",3.12,3.17,3.08,3.13,15700.0],["2006-01-05",3.05,3.23,3.05,3.22,54600.0],["2006-01-06",3.29,3.37,3.17,3.37,42100.0],["2006-01-09",3.37,3.37,3.26,3.33,34400.0],["2006-01-10",3.21,3.55,3.21,3.52,118100.0],["2006-01-11",3.5,3.61,3.4,3.43,66500.0],["2006-01-12",3.59,3.59,3.4,3.5,26400.0],["2006-01-13",3.55,3.55,3.41,3.49,25800.0],["2006-01-17",3.46,3.49,3.33,3.39,44900.0],["2006-01-18",3.3,3.4,3.26,3.39,40600.0],["2006-01-19",3.45,3.51,3.4,3.44,19400.0],["2006-01-20",3.32,3.46,3.32,3.4,25800.0],["2006-01-23",3.36,3.47,3.26,3.27,45700.0],["2006-01-24",3.23,3.42,3.23,3.42,28800.0],["2006-01-25",3.48,3.52,3.39,3.48,19100.0],["2006-01-26",3.48,3.48,3.38,3.46,27600.0],["2006-01-27",3.46,3.46,3.34,3.36,10000.0],["2006-01-30",3.39,3.43,3.34,3.42,43500.0],["2006-01-31",3.36,3.42,3.36,3.39,16900.0],["2006-02-01",3.44,3.45,3.34,3.43,18300.0],["2006-02-02",3.46,3.46,3.28,3.33,25000.0],["2006-02-03",3.29,3.31,3.22,3.28,17400.0],["2006-02-06",3.3,3.34,3.15,3.25,67100.0],["2006-02-07",3.21,3.23,3.13,3.17,24800.0],["2006-02-08",3.2,3.3,3.05,3.17,22700.0],["2006-02-09",3.09,3.18,3.09,3.15,5500.0],["2006-02-10",3.15,3.19,3.12,3.12,2800.0],["2006-02-13",3.02,3.19,3.02,3.14,7800.0],["2006-02-14",3.01,3.21,3.01,3.21,12700.0],["2006-02-15",3.22,3.23,3.13,3.15,16700.0],["2006-02-16",3.15,3.22,3.12,3.2,10200.0],["2006-02-17",3.09,3.36,3.09,3.36,22500.0],["2006-02-21",3.26,3.3,3.17,3.18,5500.0],["2006-02-22",3.29,3.33,3.19,3.27,36700.0],["2006-02-23",3.27,3.33,3.22,3.3,9500.0],["2006-02-24",3.29,3.35,3.24,3.33,23000.0],["2006-02-27",3.33,3.38,3.27,3.27,39300.0],["2006-02-28",3.35,3.62,3.34,3.56,71200.0],["2006-03-01",3.58,3.8,3.58,3.75,170000.0],["2006-03-02",3.8,3.8,3.62,3.69,58500.0],["2006-03-03",3.67,3.69,3.62,3.62,21000.0],["2006-03-06",3.66,3.69,3.62,3.64,28100.0],["2006-03-07",3.62,3.63,3.6,3.6,9800.0],["2006-03-08",3.69,3.69,3.6,3.61,1674400.0],["2006-03-09",3.6,3.69,3.6,3.6,41700.0],["2006-03-10",3.64,3.65,3.59,3.61,35800.0],["2006-03-13",3.64,3.64,3.6,3.62,22600.0],["2006-03-14",3.6,3.64,3.6,3.61,20700.0],["2006-03-15",3.67,3.69,3.6,3.64,29000.0],["2006-03-16",3.61,3.64,3.53,3.6,26400.0],["2006-03-17",3.55,3.6,3.55,3.56,5000.0],["2006-03-20",3.52,3.61,3.52,3.6,22800.0],["2006-03-21",3.55,3.56,3.51,3.55,23500.0],["2006-03-22",3.6,3.6,3.51,3.56,16200.0],["2006-03-23",3.56,3.57,3.55,3.56,10200.0],["2006-03-24",3.59,3.69,3.59,3.69,27400.0],["2006-03-27",3.71,3.91,3.69,3.69,36300.0],["2006-03-28",3.63,3.84,3.63,3.75,38000.0],["2006-03-29",3.75,3.76,3.71,3.75,20400.0],["2006-03-30",3.75,3.8,3.75,3.79,17600.0],["2006-03-31",3.76,3.78,3.71,3.78,13100.0],["2006-04-03",3.87,3.87,3.66,3.71,43000.0],["2006-04-04",3.74,3.76,3.66,3.71,26500.0],["2006-04-05",3.65,3.7,3.53,3.68,27000.0],["2006-04-06",3.69,3.78,3.69,3.77,12600.0],["2006-04-07",3.78,3.81,3.65,3.73,39000.0],["2006-04-10",3.76,3.76,3.6,3.7,19500.0],["2006-04-11",3.73,3.73,3.61,3.66,8500.0],["2006-04-12",3.66,3.66,3.62,3.66,9400.0],["2006-04-13",3.6,3.66,3.6,3.61,10600.0],["2006-04-17",3.55,3.68,3.55,3.66,23800.0],["2006-04-18",3.67,3.69,3.63,3.68,14500.0],["2006-04-19",3.75,3.75,3.43,3.68,29500.0],["2006-04-20",3.68,3.69,3.63,3.68,26000.0],["2006-04-21",3.77,3.77,3.61,3.66,20200.0],["2006-04-24",3.58,3.61,3.53,3.54,31100.0],["2006-04-25",3.6,3.61,3.52,3.57,28700.0],["2006-04-26",3.61,3.72,3.54,3.59,16000.0],["2006-04-27",3.5,3.67,3.5,3.64,8100.0],["2006-04-28",3.63,3.71,3.61,3.71,7900.0],["2006-05-01",3.61,3.77,3.6,3.71,18500.0],["2006-05-02",3.69,3.73,3.69,3.73,13700.0],["2006-05-03",3.72,3.76,3.7,3.75,15900.0],["2006-05-04",3.75,3.76,3.66,3.68,13400.0],["2006-05-05",3.7,3.76,3.64,3.76,4300.0],["2006-05-08",3.76,3.79,3.69,3.77,22400.0],["2006-05-09",3.59,4.02,3.59,4.01,38500.0],["2006-05-10",3.97,4.0,3.94,4.0,28500.0],["2006-05-11",4.0,4.0,3.85,3.97,22400.0],["2006-05-12",3.98,4.0,3.92,3.95,13900.0],["2006-05-15",4.0,4.0,3.85,3.87,12500.0],["2006-05-16",3.98,4.05,3.88,4.04,40800.0],["2006-05-17",4.13,4.13,3.83,3.89,27300.0],["2006-05-18",3.95,3.98,3.85,3.85,18100.0],["2006-05-19",3.9,3.99,3.81,3.91,27700.0],["2006-05-22",3.93,3.97,3.83,3.85,17400.0],["2006-05-23",3.91,4.0,3.91,4.0,38000.0],["2006-05-24",4.0,4.06,3.77,3.84,62100.0],["2006-05-25",3.91,3.97,3.82,3.97,102600.0],["2006-05-26",3.92,4.03,3.92,4.0,82300.0],["2006-05-30",4.05,4.09,3.98,3.99,17900.0],["2006-05-31",3.96,4.01,3.94,3.99,8100.0],["2006-06-01",3.8,4.02,3.8,3.99,8300.0],["2006-06-02",4.1,4.1,3.95,3.95,12900.0],["2006-06-05",3.99,4.0,3.94,3.97,15700.0],["2006-06-06",3.91,3.92,3.85,3.85,17100.0],["2006-06-07",3.81,3.91,3.81,3.84,16200.0],["2006-06-08",3.8,3.85,3.55,3.73,31500.0],["2006-06-09",3.62,3.74,3.57,3.64,27200.0],["2006-06-12",3.72,3.72,3.46,3.5,31500.0],["2006-06-13",3.41,3.41,3.24,3.34,53200.0],["2006-06-14",3.35,3.46,3.35,3.43,25300.0],["2006-06-15",3.46,3.85,3.46,3.81,19700.0],["2006-06-16",3.75,3.78,3.68,3.76,5000.0],["2006-06-19",3.7,3.7,3.61,3.65,5100.0],["2006-06-20",3.56,3.6,3.48,3.56,15500.0],["2006-06-21",3.57,3.62,3.53,3.56,2700.0],["2006-06-22",3.57,3.59,3.56,3.59,4100.0],["2006-06-23",3.56,3.7,3.56,3.68,10300.0],["2006-06-26",3.65,3.67,3.63,3.66,6900.0],["2006-06-27",3.5,3.74,3.47,3.6,6700.0],["2006-06-28",3.6,3.6,3.53,3.53,900.0],["2006-06-29",3.6,3.79,3.6,3.78,8800.0],["2006-06-30",3.78,3.78,3.78,3.78,0.0],["2006-07-03",3.67,4.0,3.67,4.0,27000.0],["2006-07-05",3.99,4.06,3.99,4.0,79800.0],["2006-07-06",3.98,4.01,3.96,3.96,15600.0],["2006-07-07",3.91,4.03,3.91,3.99,79200.0],["2006-07-10",4.06,4.06,3.91,3.93,19800.0],["2006-07-11",4.0,4.0,3.88,3.89,10900.0],["2006-07-12",3.88,4.03,3.88,3.92,18800.0],["2006-07-13",3.98,4.0,3.91,3.99,10500.0],["2006-07-14",3.96,3.96,3.96,3.96,1300.0],["2006-07-17",4.01,4.01,3.87,3.88,10800.0],["2006-07-18",3.92,3.94,3.89,3.9,3100.0],["2006-07-19",3.88,3.9,3.84,3.87,22700.0],["2006-07-20",3.88,3.88,3.81,3.81,4300.0],["2006-07-21",3.77,3.92,3.77,3.87,35300.0],["2006-07-24",3.85,3.9,3.85,3.89,26600.0],["2006-07-25",3.81,3.88,3.8,3.88,23100.0],["2006-07-26",3.84,3.9,3.84,3.89,8900.0],["2006-07-27",3.9,3.91,3.88,3.88,38600.0],["2006-07-28",3.97,3.97,3.88,3.94,4200.0],["2006-07-31",3.91,3.93,3.91,3.93,16500.0],["2006-08-01",3.91,3.92,3.88,3.9,14600.0],["2006-08-02",3.9,3.94,3.9,3.91,37200.0],["2006-08-03",3.94,3.95,3.93,3.95,12500.0],["2006-08-04",3.91,3.93,3.9,3.91,30800.0],["2006-08-07",3.99,3.99,3.88,3.9,37900.0],["2006-08-08",3.91,3.96,3.91,3.96,2200.0],["2006-08-09",3.96,3.96,3.96,3.96,0.0],["2006-08-10",3.93,3.95,3.9,3.92,8600.0],["2006-08-11",3.9,3.97,3.9,3.94,3200.0],["2006-08-14",3.69,3.94,3.69,3.9,31400.0],["2006-08-15",3.91,3.97,3.91,3.95,35000.0],["2006-08-16",3.98,3.99,3.95,3.96,7400.0],["2006-08-17",3.98,3.98,3.92,3.95,44700.0],["2006-08-18",3.93,3.96,3.93,3.95,3400.0],["2006-08-21",4.0,4.0,3.95,3.99,25100.0],["2006-08-22",3.95,3.99,3.95,3.96,8300.0],["2006-08-23",4.0,4.02,3.95,3.95,6100.0],["2006-08-24",3.95,3.97,3.93,3.97,12500.0],["2006-08-25",4.02,4.03,3.93,4.03,89500.0],["2006-08-28",4.03,4.03,3.92,3.94,29900.0],["2006-08-29",3.9,3.92,3.86,3.92,25400.0],["2006-08-30",3.89,3.92,3.85,3.86,20800.0],["2006-08-31",3.81,3.86,3.81,3.83,27700.0],["2006-09-01",3.83,3.95,3.83,3.95,34900.0],["2006-09-05",3.9,3.92,3.85,3.92,17000.0],["2006-09-06",3.95,3.96,3.89,3.96,15200.0],["2006-09-07",4.03,4.05,3.93,4.0,28100.0],["2006-09-08",3.99,4.01,3.95,3.98,56100.0],["2006-09-11",3.92,3.94,3.79,3.86,9300.0],["2006-09-12",3.85,3.95,3.84,3.94,13500.0],["2006-09-13",3.99,3.99,3.91,3.92,14800.0],["2006-09-14",3.93,3.98,3.93,3.95,6800.0],["2006-09-15",3.93,4.05,3.93,4.0,26800.0],["2006-09-18",4.05,4.26,4.05,4.2,76700.0],["2006-09-19",4.25,4.25,4.06,4.06,17600.0],["2006-09-20",4.05,4.15,3.97,4.0,47500.0],["2006-09-21",3.67,4.0,3.63,3.8,149100.0],["2006-09-22",3.72,3.84,3.71,3.79,40100.0],["2006-09-25",3.8,3.8,3.68,3.69,33300.0],["2006-09-26",3.67,3.7,3.62,3.69,53600.0],["2006-09-27",3.69,3.76,3.69,3.74,10600.0],["2006-09-28",3.75,3.88,3.75,3.87,57000.0],["2006-09-29",3.89,3.94,3.86,3.93,4100.0],["2006-10-02",3.95,3.99,3.76,3.76,13000.0],["2006-10-03",3.67,3.83,3.67,3.77,14600.0],["2006-10-04",3.72,3.84,3.71,3.77,5000.0],["2006-10-05",3.62,3.82,3.62,3.79,4700.0],["2006-10-06",3.73,3.78,3.73,3.78,1100.0],["2006-10-09",3.83,3.86,3.74,3.8,2300.0],["2006-10-10",3.8,3.8,3.67,3.68,22000.0],["2006-10-11",3.7,3.7,3.56,3.56,11500.0],["2006-10-12",3.71,3.74,3.59,3.73,8100.0],["2006-10-13",3.76,3.76,3.57,3.59,34200.0],["2006-10-16",3.65,3.72,3.65,3.69,9000.0],["2006-10-17",3.57,3.61,3.55,3.58,16900.0],["2006-10-18",3.56,3.58,3.5,3.55,11400.0],["2006-10-19",3.59,3.59,3.45,3.49,8700.0],["2006-10-20",3.5,3.52,3.47,3.5,12000.0],["2006-10-23",3.5,3.63,3.5,3.56,8600.0],["2006-10-24",3.56,3.57,3.5,3.55,6100.0],["2006-10-25",3.56,3.65,3.55,3.62,20500.0],["2006-10-26",3.64,3.65,3.58,3.64,8000.0],["2006-10-27",3.65,3.67,3.62,3.64,7900.0],["2006-10-30",3.62,3.67,3.61,3.65,4800.0],["2006-10-31",3.63,3.68,3.57,3.68,22900.0],["2006-11-01",3.64,3.64,3.53,3.57,19000.0],["2006-11-02",3.59,3.61,3.59,3.6,2000.0],["2006-11-03",3.6,3.67,3.6,3.67,4900.0],["2006-11-06",3.7,3.8,3.7,3.72,10100.0],["2006-11-07",3.73,3.75,3.72,3.75,7400.0],["2006-11-08",3.71,3.73,3.64,3.69,16100.0],["2006-11-09",3.71,3.78,3.7,3.7,7300.0],["2006-11-10",3.7,3.7,3.64,3.64,2500.0],["2006-11-13",3.75,3.75,3.64,3.68,8400.0],["2006-11-14",3.66,3.74,3.65,3.7,3300.0],["2006-11-15",3.65,3.69,3.65,3.65,2000.0],["2006-11-16",3.67,3.69,3.64,3.68,1900.0],["2006-11-17",3.61,3.67,3.61,3.66,3100.0],["2006-11-20",3.66,3.7,3.64,3.65,13200.0],["2006-11-21",3.68,3.71,3.64,3.65,21500.0],["2006-11-22",3.71,3.77,3.71,3.76,18300.0],["2006-11-24",3.79,3.95,3.79,3.9,9800.0],["2006-11-27",3.85,3.85,3.8,3.82,13700.0],["2006-11-28",3.8,3.84,3.8,3.82,6200.0],["2006-11-29",3.81,3.99,3.78,3.95,34700.0],["2006-11-30",4.01,4.1,3.84,3.91,74900.0],["2006-12-01",3.83,3.89,3.81,3.85,6200.0],["2006-12-04",3.89,3.89,3.8,3.83,19200.0],["2006-12-05",3.81,3.83,3.76,3.81,17100.0],["2006-12-06",3.77,3.78,3.68,3.7,4500.0],["2006-12-07",3.66,3.77,3.62,3.64,16300.0],["2006-12-08",3.63,3.68,3.63,3.65,6400.0],["2006-12-11",3.63,3.64,3.57,3.61,20600.0],["2006-12-12",3.61,3.65,3.57,3.65,15400.0],["2006-12-13",3.65,3.7,3.61,3.65,48400.0],["2006-12-14",3.67,3.75,3.66,3.75,30200.0],["2006-12-15",3.77,3.78,3.73,3.74,6800.0],["2006-12-18",3.76,3.77,3.69,3.72,15400.0],["2006-12-19",3.76,3.77,3.72,3.75,2700.0],["2006-12-20",3.75,3.78,3.72,3.75,11100.0],["2006-12-21",3.72,3.75,3.7,3.71,2900.0],["2006-12-22",3.68,3.71,3.61,3.68,12800.0],["2006-12-26",3.7,3.71,3.7,3.71,400.0],["2006-12-27",3.7,3.74,3.63,3.65,14500.0],["2006-12-28",3.62,3.7,3.62,3.67,4300.0],["2006-12-29",3.66,3.7,3.63,3.69,12600.0],["2007-01-03",3.76,3.76,3.51,3.53,18100.0],["2007-01-04",3.51,3.56,3.48,3.53,11300.0],["2007-01-05",3.55,3.55,3.46,3.49,52100.0],["2007-01-08",3.49,3.64,3.47,3.61,57400.0],["2007-01-09",3.58,3.63,3.56,3.62,50300.0],["2007-01-10",3.58,3.65,3.58,3.65,13500.0],["2007-01-11",3.64,3.68,3.56,3.6,19500.0],["2007-01-12",3.6,3.66,3.53,3.66,19900.0],["2007-01-16",3.58,3.72,3.58,3.69,64400.0],["2007-01-17",3.65,3.98,3.65,3.98,62300.0],["2007-01-18",3.94,3.96,3.81,3.83,27200.0],["2007-01-19",3.85,3.95,3.8,3.83,24100.0],["2007-01-22",3.93,3.93,3.73,3.81,26200.0],["2007-01-23",3.81,3.95,3.81,3.95,492700.0],["2007-01-24",3.95,3.98,3.78,3.92,46600.0],["2007-01-25",3.9,3.9,3.78,3.82,16100.0],["2007-01-26",3.85,3.9,3.83,3.86,6200.0],["2007-01-29",3.89,3.92,3.8,3.85,25400.0],["2007-01-30",3.89,3.93,3.84,3.91,19000.0],["2007-01-31",3.91,3.94,3.86,3.89,11200.0],["2007-02-01",3.9,3.95,3.9,3.94,8300.0],["2007-02-02",3.93,4.16,3.92,4.15,63800.0],["2007-02-05",4.17,4.17,3.98,4.07,50400.0],["2007-02-06",4.09,4.11,4.03,4.03,14100.0],["2007-02-07",4.15,4.3,4.09,4.11,54700.0],["2007-02-08",4.09,4.29,4.09,4.29,26500.0],["2007-02-09",4.3,4.43,4.22,4.23,28200.0],["2007-02-12",4.25,4.27,4.13,4.19,22200.0],["2007-02-13",4.24,4.25,4.16,4.21,8900.0],["2007-02-14",4.16,4.25,4.16,4.2,16400.0],["2007-02-15",4.21,4.23,4.16,4.21,11700.0],["2007-02-16",4.22,4.34,4.21,4.34,45300.0],["2007-02-20",4.25,4.31,4.22,4.26,47800.0],["2007-02-21",4.24,4.25,4.18,4.25,9900.0],["2007-02-22",4.29,4.29,4.23,4.26,3600.0],["2007-02-23",4.23,4.26,3.75,4.21,43200.0],["2007-02-26",4.1,4.19,4.06,4.07,33800.0],["2007-02-27",4.12,4.12,3.92,3.96,36400.0],["2007-02-28",3.93,4.22,3.93,4.17,27400.0],["2007-03-01",4.02,4.2,4.0,4.17,18400.0],["2007-03-02",4.12,4.25,4.08,4.15,21000.0],["2007-03-05",4.25,4.25,4.15,4.19,26500.0],["2007-03-06",4.22,4.25,4.15,4.16,26200.0],["2007-03-07",4.23,4.25,4.16,4.21,41100.0],["2007-03-08",4.21,4.27,4.19,4.23,35800.0],["2007-03-09",4.24,4.26,4.21,4.25,10200.0],["2007-03-12",4.25,4.43,4.23,4.31,36500.0],["2007-03-13",4.35,4.35,4.28,4.28,12800.0],["2007-03-14",4.21,4.29,3.61,4.19,13900.0],["2007-03-15",4.16,4.17,4.08,4.15,27400.0],["2007-03-16",4.16,4.16,3.94,3.98,39100.0],["2007-03-19",3.95,4.04,3.94,3.94,23800.0],["2007-03-20",4.09,4.11,4.01,4.1,46300.0],["2007-03-21",4.17,4.25,4.15,4.24,33900.0],["2007-03-22",4.21,4.24,4.17,4.2,21300.0],["2007-03-23",4.25,4.25,4.2,4.21,79300.0],["2007-03-26",4.16,4.28,4.1,4.28,21400.0],["2007-03-27",4.27,4.4,4.27,4.38,25500.0],["2007-03-28",4.38,4.4,4.35,4.37,15400.0],["2007-03-29",4.38,4.39,4.31,4.38,11500.0],["2007-03-30",4.39,4.4,4.31,4.37,28400.0],["2007-04-02",4.39,4.4,4.35,4.37,18500.0],["2007-04-03",4.34,4.61,4.34,4.48,50800.0],["2007-04-04",4.51,4.51,4.32,4.33,12100.0],["2007-04-05",4.3,4.38,4.3,4.36,6700.0],["2007-04-09",4.44,4.44,4.33,4.34,9800.0],["2007-04-10",4.34,4.39,4.34,4.35,48800.0],["2007-04-11",4.35,4.4,4.35,4.39,16800.0],["2007-04-12",4.42,4.42,4.38,4.41,11000.0],["2007-04-13",4.39,4.41,4.36,4.37,11800.0],["2007-04-16",4.44,4.45,4.39,4.42,20600.0],["2007-04-17",4.51,4.52,4.41,4.43,12400.0],["2007-04-18",4.45,4.46,4.39,4.41,22900.0],["2007-04-19",4.42,4.43,4.39,4.39,6500.0],["2007-04-20",4.42,4.45,4.4,4.45,17700.0],["2007-04-23",4.49,4.49,4.44,4.48,9700.0],["2007-04-24",4.45,4.47,4.37,4.39,18500.0],["2007-04-25",4.42,4.44,4.41,4.41,2600.0],["2007-04-26",4.45,4.56,4.4,4.51,14500.0],["2007-04-27",4.54,4.6,4.5,4.54,25300.0],["2007-04-30",4.55,4.59,4.52,4.52,24000.0],["2007-05-01",4.56,4.58,4.47,4.5,28700.0],["2007-05-02",4.49,4.59,4.49,4.56,19500.0],["2007-05-03",4.68,4.68,4.52,4.56,26200.0],["2007-05-04",4.6,4.6,4.56,4.59,9800.0],["2007-05-07",4.62,4.62,4.58,4.61,13000.0],["2007-05-08",4.6,4.6,4.54,4.54,14900.0],["2007-05-09",4.5,4.6,4.5,4.6,11700.0],["2007-05-10",4.56,4.57,4.5,4.52,7100.0],["2007-05-11",4.52,4.55,4.32,4.55,8100.0],["2007-05-14",4.53,4.56,4.51,4.55,3900.0],["2007-05-15",4.55,4.58,4.51,4.51,6700.0],["2007-05-16",4.45,4.55,4.39,4.42,21700.0],["2007-05-17",4.48,4.5,4.47,4.5,7000.0],["2007-05-18",4.55,4.55,4.48,4.49,4000.0],["2007-05-21",4.49,4.65,4.49,4.64,14200.0],["2007-05-22",4.67,4.67,4.53,4.58,5400.0],["2007-05-23",4.54,4.56,4.5,4.56,9800.0],["2007-05-24",4.4,4.52,4.0,4.23,67600.0],["2007-05-25",4.26,4.32,4.22,4.32,12400.0],["2007-05-29",4.3,4.38,4.23,4.27,16400.0],["2007-05-30",4.2,4.3,4.1,4.23,50000.0],["2007-05-31",4.2,4.44,4.2,4.39,39600.0],["2007-06-01",4.53,4.53,4.3,4.38,24000.0],["2007-06-04",4.41,4.5,4.39,4.44,24300.0],["2007-06-05",4.29,4.44,4.29,4.43,14600.0],["2007-06-06",4.34,4.45,4.34,4.41,6000.0],["2007-06-07",4.42,4.43,4.31,4.37,15400.0],["2007-06-08",4.37,4.43,4.3,4.4,10100.0],["2007-06-11",4.31,4.45,4.28,4.35,16000.0],["2007-06-12",4.34,4.35,4.32,4.34,7900.0],["2007-06-13",4.35,4.4,4.35,4.4,5700.0],["2007-06-14",4.35,4.4,4.24,4.39,30600.0],["2007-06-15",4.38,4.4,4.25,4.37,11400.0],["2007-06-18",4.38,4.4,4.3,4.36,2500.0],["2007-06-19",4.34,4.4,4.29,4.3,9200.0],["2007-06-20",4.25,4.32,4.25,4.31,1500.0],["2007-06-21",4.29,4.3,4.18,4.25,6100.0],["2007-06-22",4.21,4.22,4.13,4.13,3500.0],["2007-06-25",4.15,4.15,3.97,4.03,15700.0],["2007-06-26",4.0,4.21,4.0,4.19,4400.0],["2007-06-27",4.17,4.21,4.14,4.2,4000.0],["2007-06-28",4.25,4.25,4.13,4.13,3400.0],["2007-06-29",4.14,4.3,4.1,4.11,19500.0],["2007-07-02",4.12,4.35,4.11,4.35,8700.0],["2007-07-03",4.22,4.25,4.2,4.2,14800.0],["2007-07-05",4.27,4.27,4.12,4.26,7700.0],["2007-07-06",4.2,4.3,4.13,4.15,11400.0],["2007-07-09",4.12,4.22,4.06,4.17,29600.0],["2007-07-10",4.2,4.22,4.08,4.09,17000.0],["2007-07-11",4.14,4.25,4.1,4.25,7100.0],["2007-07-12",4.25,4.25,4.18,4.24,32200.0],["2007-07-13",4.2,4.2,4.15,4.17,36200.0],["2007-07-16",4.16,4.26,4.15,4.25,6500.0],["2007-07-17",4.3,4.5,4.25,4.45,43400.0],["2007-07-18",4.5,4.5,4.37,4.48,18500.0],["2007-07-19",4.49,4.57,4.46,4.53,35200.0],["2007-07-20",4.57,4.58,4.41,4.51,15200.0],["2007-07-23",4.49,4.5,4.39,4.46,32200.0],["2007-07-24",4.47,4.48,4.27,4.42,34200.0],["2007-07-25",4.44,4.44,4.25,4.39,20000.0],["2007-07-26",4.42,4.42,4.01,4.15,27500.0],["2007-07-27",4.17,4.22,3.97,4.02,19900.0],["2007-07-30",4.03,4.1,3.93,3.98,13600.0],["2007-07-31",4.0,4.15,3.95,4.06,20200.0],["2007-08-01",4.03,4.13,4.03,4.12,9600.0],["2007-08-02",4.1,4.17,4.01,4.17,19600.0],["2007-08-03",4.15,4.16,4.07,4.09,7700.0],["2007-08-06",4.12,4.13,3.88,3.88,17500.0],["2007-08-07",4.05,4.13,3.98,4.05,37500.0],["2007-08-08",4.21,4.21,3.92,4.07,60100.0],["2007-08-09",4.05,4.07,3.97,3.99,22100.0],["2007-08-10",3.95,4.01,3.85,3.93,26400.0],["2007-08-13",3.89,4.03,3.89,3.99,14700.0],["2007-08-14",3.94,3.97,3.76,3.76,24400.0],["2007-08-15",3.7,3.78,3.5,3.57,60000.0],["2007-08-16",3.53,3.54,3.4,3.51,21500.0],["2007-08-17",3.63,3.63,3.5,3.62,5900.0],["2007-08-20",3.59,3.89,3.59,3.87,11200.0],["2007-08-21",3.97,3.97,3.78,3.84,12400.0],["2007-08-22",3.85,3.87,3.83,3.87,11700.0],["2007-08-23",3.83,4.07,3.75,4.03,28300.0],["2007-08-24",4.01,4.04,3.88,3.93,10000.0],["2007-08-27",3.95,3.95,3.91,3.92,2500.0],["2007-08-28",3.86,3.86,3.72,3.72,3600.0],["2007-08-29",3.71,3.72,3.6,3.72,10700.0],["2007-08-30",3.79,3.79,3.47,3.47,25000.0],["2007-08-31",3.51,3.67,3.51,3.62,46500.0],["2007-09-04",3.67,3.72,3.57,3.66,55100.0],["2007-09-05",3.66,3.72,3.63,3.68,14700.0],["2007-09-06",3.76,4.05,3.76,3.98,44000.0],["2007-09-07",4.02,4.1,3.85,4.01,49200.0],["2007-09-10",3.98,4.08,3.98,4.0,19600.0],["2007-09-11",4.06,4.11,4.0,4.1,7300.0],["2007-09-12",4.16,4.24,4.16,4.24,8300.0],["2007-09-13",4.23,4.34,4.22,4.27,32100.0],["2007-09-14",4.32,4.32,4.13,4.16,11600.0],["2007-09-17",4.19,4.2,4.09,4.1,11400.0],["2007-09-18",4.07,4.34,4.03,4.34,21100.0],["2007-09-19",4.29,4.42,4.29,4.39,7200.0],["2007-09-20",4.46,4.5,4.46,4.46,4800.0],["2007-09-21",4.48,4.5,4.41,4.42,7900.0],["2007-09-24",4.39,4.65,4.39,4.51,51400.0],["2007-09-25",4.5,4.65,4.47,4.49,8900.0],["2007-09-26",4.53,4.68,4.37,4.68,32600.0],["2007-09-27",4.68,4.68,4.62,4.66,11900.0],["2007-09-28",4.62,4.76,4.62,4.73,11400.0],["2007-10-01",4.66,4.97,4.66,4.8,34800.0],["2007-10-02",4.94,4.94,4.67,4.73,17100.0],["2007-10-03",4.75,4.8,4.73,4.73,5600.0],["2007-10-04",4.77,4.82,4.47,4.78,35600.0],["2007-10-05",4.79,4.95,4.77,4.77,19600.0],["2007-10-08",5.0,5.0,4.9,4.94,7000.0],["2007-10-09",5.0,5.0,4.77,4.78,19700.0],["2007-10-10",4.79,4.8,4.7,4.74,23800.0],["2007-10-11",4.73,4.75,4.69,4.69,9100.0],["2007-10-12",4.64,4.81,4.64,4.75,7000.0],["2007-10-15",4.7,4.7,4.57,4.57,6200.0],["2007-10-16",4.52,4.58,4.49,4.51,13700.0],["2007-10-17",4.47,4.53,4.45,4.51,4800.0],["2007-10-18",4.5,4.5,4.45,4.48,2200.0],["2007-10-19",4.51,4.67,4.51,4.67,15100.0],["2007-10-22",4.57,4.69,4.53,4.56,15500.0],["2007-10-23",4.61,4.66,4.61,4.62,2000.0],["2007-10-24",4.61,4.61,4.53,4.53,4000.0],["2007-10-25",4.56,4.58,4.53,4.53,2000.0],["2007-10-26",4.57,4.68,4.56,4.61,14100.0],["2007-10-29",4.56,4.59,4.54,4.57,9600.0],["2007-10-30",4.54,4.57,4.5,4.53,6900.0],["2007-10-31",4.52,4.77,4.51,4.77,20800.0],["2007-11-01",4.79,4.79,4.66,4.68,23000.0],["2007-11-02",4.74,4.76,4.6,4.6,17600.0],["2007-11-05",4.18,4.6,4.18,4.54,9500.0],["2007-11-06",4.4,4.45,4.32,4.36,28300.0],["2007-11-07",4.26,4.35,4.07,4.28,40800.0],["2007-11-08",4.17,4.23,4.08,4.09,12500.0],["2007-11-09",4.09,4.15,3.97,4.15,16900.0],["2007-11-12",4.09,4.09,3.92,3.92,10100.0],["2007-11-13",3.91,4.04,3.83,4.04,69600.0],["2007-11-14",4.0,4.09,3.93,3.98,9700.0],["2007-11-15",4.02,4.05,3.98,4.04,7900.0],["2007-11-16",4.08,4.14,3.98,4.12,16700.0],["2007-11-19",4.07,4.13,3.99,4.04,9300.0],["2007-11-20",4.02,4.09,3.91,3.93,17100.0],["2007-11-21",3.9,3.91,3.84,3.89,8200.0],["2007-11-23",3.85,3.85,3.8,3.81,2900.0],["2007-11-26",3.87,3.87,3.79,3.81,12300.0],["2007-11-27",3.81,3.83,3.67,3.77,19600.0],["2007-11-28",3.79,4.02,3.78,3.96,8900.0],["2007-11-29",3.95,4.27,3.95,4.22,34100.0],["2007-11-30",4.21,4.23,4.17,4.19,15600.0],["2007-12-03",4.19,4.2,4.13,4.14,8500.0],["2007-12-04",4.1,4.11,3.98,3.99,20000.0],["2007-12-05",4.0,4.04,3.98,3.98,15100.0],["2007-12-06",4.05,4.1,4.01,4.05,8900.0],["2007-12-07",4.09,4.2,4.08,4.08,51100.0],["2007-12-10",4.11,4.11,3.99,4.03,11200.0],["2007-12-11",4.04,4.04,3.88,3.93,22800.0],["2007-12-12",3.92,4.16,3.9,4.07,53100.0],["2007-12-13",4.05,4.05,3.91,3.99,9300.0],["2007-12-14",3.99,4.02,3.93,3.93,18000.0],["2007-12-17",3.93,3.94,3.92,3.93,4100.0],["2007-12-18",3.86,3.9,3.8,3.81,12600.0],["2007-12-19",3.91,3.93,3.79,3.84,9300.0],["2007-12-20",3.78,3.97,3.78,3.95,11400.0],["2007-12-21",3.97,4.06,3.96,4.05,9000.0],["2007-12-24",3.96,4.08,3.96,4.04,6000.0],["2007-12-26",4.05,4.09,3.91,4.09,3200.0],["2007-12-27",4.09,4.15,4.09,4.11,6800.0],["2007-12-28",4.14,4.15,4.08,4.09,7000.0],["2007-12-31",4.1,4.26,4.05,4.2,15000.0],["2008-01-02",4.2,4.22,4.14,4.22,6200.0],["2008-01-03",4.2,4.3,4.16,4.22,17400.0],["2008-01-04",4.24,4.5,4.18,4.25,31700.0],["2008-01-07",4.29,4.29,4.12,4.13,8800.0],["2008-01-08",4.33,4.33,4.15,4.17,6900.0],["2008-01-09",4.2,4.2,4.06,4.07,21500.0],["2008-01-10",4.04,4.17,4.0,4.17,5100.0],["2008-01-11",4.17,4.17,3.98,4.02,7400.0],["2008-01-14",3.98,4.17,3.98,4.12,8400.0],["2008-01-15",4.09,4.12,4.02,4.08,7900.0],["2008-01-16",3.98,4.11,3.93,4.04,7700.0],["2008-01-17",4.02,4.04,3.77,3.77,30900.0],["2008-01-18",3.82,3.92,3.76,3.86,15700.0],["2008-01-22",3.68,3.72,3.51,3.69,19700.0],["2008-01-23",3.58,3.66,3.53,3.66,2800.0],["2008-01-24",3.74,3.79,3.72,3.74,8100.0],["2008-01-25",3.75,3.75,3.64,3.68,5000.0],["2008-01-28",3.64,3.74,3.64,3.7,3200.0],["2008-01-29",3.72,3.74,3.69,3.73,1100.0],["2008-01-30",3.84,3.84,3.66,3.75,6300.0],["2008-01-31",3.64,3.76,3.64,3.76,1300.0],["2008-02-01",3.73,3.84,3.72,3.84,5300.0],["2008-02-04",3.8,3.82,3.72,3.75,3900.0],["2008-02-05",3.73,3.82,3.73,3.73,3500.0],["2008-02-06",3.78,3.83,3.76,3.8,4500.0],["2008-02-07",3.73,3.85,3.73,3.81,5200.0],["2008-02-08",3.83,3.84,3.79,3.84,900.0],["2008-02-11",3.85,3.85,3.76,3.85,6400.0],["2008-02-12",3.85,3.85,3.76,3.8,2800.0],["2008-02-13",3.78,3.82,3.78,3.82,2300.0],["2008-02-14",3.77,3.85,3.75,3.85,3000.0],["2008-02-15",3.81,3.86,3.7,3.79,30300.0],["2008-02-19",3.81,3.81,3.69,3.72,14200.0],["2008-02-20",3.75,3.75,3.71,3.74,2300.0],["2008-02-21",3.8,3.8,3.71,3.71,8700.0],["2008-02-22",3.73,3.77,3.65,3.68,3800.0],["2008-02-25",3.7,3.72,3.66,3.67,4600.0],["2008-02-26",3.74,3.77,3.62,3.63,24900.0],["2008-02-27",3.65,3.67,3.57,3.61,28500.0],["2008-02-28",3.63,3.66,3.53,3.59,9300.0],["2008-02-29",3.6,3.67,3.54,3.66,3300.0],["2008-03-03",3.61,3.64,3.52,3.59,10100.0],["2008-03-04",3.62,3.68,3.56,3.62,3600.0],["2008-03-05",3.61,3.68,3.51,3.68,20800.0],["2008-03-06",3.45,3.77,3.45,3.71,20600.0],["2008-03-07",3.72,3.78,3.64,3.67,5100.0],["2008-03-10",3.68,3.7,3.66,3.7,2200.0],["2008-03-11",3.66,3.73,3.66,3.72,29800.0],["2008-03-12",3.72,3.8,3.72,3.79,13000.0],["2008-03-13",3.79,3.81,3.72,3.75,13900.0],["2008-03-14",3.86,3.86,3.66,3.68,2700.0],["2008-03-17",3.6,3.67,3.38,3.42,31000.0],["2008-03-18",3.37,3.86,3.37,3.57,71400.0],["2008-03-19",3.55,3.6,3.45,3.5,54400.0],["2008-03-20",3.5,3.5,3.43,3.49,50800.0],["2008-03-24",3.44,3.52,3.44,3.5,28000.0],["2008-03-25",3.53,3.55,3.44,3.49,25100.0],["2008-03-26",3.48,3.48,3.38,3.43,17000.0],["2008-03-27",3.49,3.54,3.48,3.51,28100.0],["2008-03-28",3.51,3.63,3.51,3.53,64300.0],["2008-03-31",3.51,3.58,3.5,3.5,15900.0],["2008-04-01",3.52,3.59,3.5,3.56,16500.0],["2008-04-02",3.58,3.65,3.58,3.6,18800.0],["2008-04-03",3.64,3.73,3.6,3.73,9500.0],["2008-04-04",3.7,3.7,3.6,3.6,27500.0],["2008-04-07",3.61,3.67,3.6,3.61,34200.0],["2008-04-08",3.61,3.61,3.55,3.58,1600.0],["2008-04-09",3.57,3.59,3.57,3.57,1000.0],["2008-04-10",3.56,3.6,3.53,3.6,7300.0],["2008-04-11",3.58,3.6,3.58,3.6,400.0],["2008-04-14",3.55,3.55,3.53,3.55,44000.0],["2008-04-15",3.55,3.58,3.54,3.54,2300.0],["2008-04-16",3.52,3.7,3.52,3.7,6800.0],["2008-04-17",3.72,3.81,3.65,3.71,18700.0],["2008-04-18",3.75,3.81,3.7,3.78,9700.0],["2008-04-21",3.84,3.9,3.83,3.84,25500.0],["2008-04-22",3.87,3.89,3.78,3.78,8200.0],["2008-04-23",3.74,3.74,3.66,3.66,3700.0],["2008-04-24",3.65,3.65,3.54,3.54,5200.0],["2008-04-25",3.65,3.65,3.55,3.59,3100.0],["2008-04-28",3.66,3.84,3.66,3.8,9200.0],["2008-04-29",3.85,3.85,3.78,3.81,800.0],["2008-04-30",3.89,3.89,3.75,3.79,1800.0],["2008-05-01",3.76,3.76,3.6,3.76,10100.0],["2008-05-02",3.63,3.7,3.57,3.61,10100.0],["2008-05-05",3.55,3.75,3.55,3.75,11900.0],["2008-05-06",3.62,3.8,3.61,3.77,9700.0],["2008-05-07",3.66,3.75,3.64,3.75,5100.0],["2008-05-08",3.74,3.76,3.7,3.71,4900.0],["2008-05-09",3.71,3.71,3.54,3.68,8200.0],["2008-05-12",3.65,3.77,3.65,3.76,20400.0],["2008-05-13",3.71,3.73,3.68,3.7,6100.0],["2008-05-14",3.69,3.72,3.67,3.67,7100.0],["2008-05-15",3.68,3.7,3.65,3.7,1400.0],["2008-05-16",3.68,3.75,3.52,3.52,9000.0],["2008-05-19",3.6,3.69,3.42,3.46,6700.0],["2008-05-20",3.58,3.65,3.57,3.57,12400.0],["2008-05-21",3.57,3.66,3.47,3.66,9600.0],["2008-05-22",3.64,3.74,3.55,3.56,7300.0],["2008-05-23",3.58,3.58,3.52,3.53,6400.0],["2008-05-27",3.56,3.6,3.52,3.6,5600.0],["2008-05-28",3.61,3.76,3.52,3.63,19100.0],["2008-05-29",4.03,4.03,3.62,3.86,38500.0],["2008-05-30",3.99,3.99,3.83,3.88,20300.0],["2008-06-02",3.82,3.94,3.69,3.77,16400.0],["2008-06-03",3.79,3.8,3.74,3.74,7000.0],["2008-06-04",3.69,3.7,3.11,3.68,59000.0],["2008-06-05",3.65,3.76,3.5,3.76,22500.0],["2008-06-06",3.77,3.79,3.66,3.71,22800.0],["2008-06-09",3.68,3.69,3.5,3.55,13200.0],["2008-06-10",3.6,3.6,3.47,3.52,19800.0],["2008-06-11",3.55,3.64,3.55,3.59,2700.0],["2008-06-12",3.56,3.62,3.51,3.56,42500.0],["2008-06-13",3.58,3.59,3.52,3.52,14600.0],["2008-06-16",3.55,3.56,3.53,3.55,2100.0],["2008-06-17",3.55,3.61,3.54,3.61,8100.0],["2008-06-18",3.56,3.57,3.53,3.53,1600.0],["2008-06-19",3.58,3.58,3.51,3.56,60200.0],["2008-06-20",3.54,3.54,3.4,3.42,263900.0],["2008-06-23",3.46,3.49,3.41,3.45,4100.0],["2008-06-24",3.5,3.5,3.4,3.4,9100.0],["2008-06-25",3.41,3.42,3.4,3.42,13100.0],["2008-06-26",3.34,3.41,3.28,3.28,3600.0],["2008-06-27",3.28,3.28,3.26,3.26,800.0],["2008-06-30",3.28,3.4,3.26,3.36,15200.0],["2008-07-01",3.3,3.3,3.24,3.24,5100.0],["2008-07-02",3.26,3.3,3.05,3.2,11500.0],["2008-07-03",3.19,3.2,2.97,3.14,27000.0],["2008-07-07",3.1,3.25,3.06,3.07,8800.0],["2008-07-08",3.12,3.14,3.12,3.13,2100.0],["2008-07-09",3.12,3.17,2.98,3.08,14800.0],["2008-07-10",3.14,3.18,3.11,3.18,13500.0],["2008-07-11",3.17,3.22,3.13,3.21,6200.0],["2008-07-14",3.24,3.26,3.14,3.16,2800.0],["2008-07-15",3.11,3.21,2.91,3.2,15900.0],["2008-07-16",3.28,3.34,3.28,3.34,1200.0],["2008-07-17",3.42,3.63,3.42,3.53,17100.0],["2008-07-18",3.52,3.61,3.52,3.57,9400.0],["2008-07-21",3.57,3.59,3.5,3.59,5400.0],["2008-07-22",3.55,3.56,3.53,3.56,1500.0],["2008-07-23",3.61,3.61,3.46,3.51,2400.0],["2008-07-24",3.5,3.5,3.5,3.5,400.0],["2008-07-25",3.48,3.48,3.43,3.44,1700.0],["2008-07-28",3.5,3.5,3.42,3.42,1700.0],["2008-07-29",3.5,3.5,3.42,3.43,1400.0],["2008-07-30",3.43,3.47,3.42,3.42,1100.0],["2008-07-31",3.45,3.46,3.45,3.46,1000.0],["2008-08-01",3.39,3.47,3.39,3.44,600.0],["2008-08-04",3.44,3.44,3.44,3.44,0.0],["2008-08-05",3.43,3.53,3.43,3.51,1100.0],["2008-08-06",3.49,3.49,3.38,3.39,2600.0],["2008-08-07",3.39,3.55,3.39,3.54,5500.0],["2008-08-08",3.54,3.54,3.36,3.54,6100.0],["2008-08-11",3.43,3.67,3.43,3.64,10400.0],["2008-08-12",3.65,3.67,3.63,3.63,700.0],["2008-08-13",3.59,3.59,3.56,3.56,700.0],["2008-08-14",3.49,3.54,3.46,3.54,700.0],["2008-08-15",3.46,3.65,3.46,3.65,2100.0],["2008-08-18",3.56,3.66,3.55,3.55,2600.0],["2008-08-19",3.55,3.62,3.36,3.37,4900.0],["2008-08-20",3.46,3.5,3.41,3.41,4400.0],["2008-08-21",3.47,3.49,3.2,3.39,58500.0],["2008-08-22",3.36,3.4,3.35,3.4,600.0],["2008-08-25",3.4,3.44,3.38,3.38,7100.0],["2008-08-26",3.34,3.42,3.34,3.39,9200.0],["2008-08-27",3.32,3.4,3.32,3.39,3600.0],["2008-08-28",3.41,3.44,3.32,3.44,27200.0],["2008-08-29",3.39,3.44,3.33,3.36,11800.0],["2008-09-02",3.34,3.41,3.28,3.33,3700.0],["2008-09-03",3.28,3.49,3.28,3.47,2500.0],["2008-09-04",3.48,3.86,3.48,3.48,15600.0],["2008-09-05",3.71,3.71,3.52,3.57,3900.0],["2008-09-08",3.55,3.73,3.5,3.66,26200.0],["2008-09-09",3.7,3.74,3.6,3.62,6300.0],["2008-09-10",3.73,3.73,3.57,3.67,4200.0],["2008-09-11",3.63,3.65,3.6,3.64,6400.0],["2008-09-12",3.69,3.99,3.69,3.95,33500.0],["2008-09-15",4.0,4.0,3.88,3.96,13100.0],["2008-09-16",3.96,3.96,3.84,3.87,7500.0],["2008-09-17",3.9,3.95,3.71,3.81,5700.0],["2008-09-18",3.81,3.82,3.7,3.82,6800.0],["2008-09-19",3.8,4.04,3.8,3.97,31000.0],["2008-09-22",3.9,4.02,3.9,3.96,5600.0],["2008-09-23",3.9,4.0,3.87,4.0,2900.0],["2008-09-24",4.04,4.09,3.99,4.06,10100.0],["2008-09-25",4.09,4.18,4.09,4.14,12400.0],["2008-09-26",4.13,4.13,3.97,4.01,4300.0],["2008-09-29",4.05,4.05,3.54,3.8,2200.0],["2008-09-30",3.9,3.9,3.66,3.67,9500.0],["2008-10-01",3.67,3.69,3.23,3.57,17400.0],["2008-10-02",3.57,3.57,3.29,3.29,9400.0],["2008-10-03",3.31,3.43,3.3,3.3,9700.0],["2008-10-06",3.24,3.24,2.88,3.02,11400.0],["2008-10-07",3.05,3.2,3.04,3.09,19200.0],["2008-10-08",3.0,3.02,2.9,2.91,3500.0],["2008-10-09",2.88,3.06,2.65,2.75,18900.0],["2008-10-10",2.65,2.65,2.1,2.43,28000.0],["2008-10-13",2.89,2.9,2.54,2.75,17700.0],["2008-10-14",2.79,2.79,2.46,2.57,7900.0],["2008-10-15",2.43,2.54,2.43,2.45,12500.0],["2008-10-16",2.5,2.5,2.35,2.37,13300.0],["2008-10-17",2.44,2.5,2.38,2.38,5600.0],["2008-10-20",2.58,2.73,2.51,2.68,5200.0],["2008-10-21",2.64,2.92,2.62,2.92,11800.0],["2008-10-22",2.87,2.87,2.61,2.66,30200.0],["2008-10-23",2.7,2.7,2.58,2.64,21700.0],["2008-10-24",2.53,2.6,2.51,2.57,11500.0],["2008-10-27",2.52,2.52,2.43,2.43,7600.0],["2008-10-28",2.43,2.48,2.35,2.48,14300.0],["2008-10-29",2.54,2.94,2.54,2.84,22600.0],["2008-10-30",2.87,2.95,2.78,2.84,5500.0],["2008-10-31",2.96,2.96,2.64,2.83,14600.0],["2008-11-03",2.76,2.92,2.69,2.92,13100.0],["2008-11-04",2.99,3.07,2.99,3.02,4500.0],["2008-11-05",3.06,3.34,3.06,3.17,7100.0],["2008-11-06",3.24,3.24,3.06,3.1,1700.0],["2008-11-07",3.07,3.07,2.99,3.04,6800.0],["2008-11-10",3.04,3.04,3.04,3.04,0.0],["2008-11-11",3.01,3.01,2.98,3.01,3100.0],["2008-11-12",2.96,2.96,2.9,2.9,1000.0],["2008-11-13",2.83,2.93,2.83,2.93,6000.0],["2008-11-14",2.51,2.83,2.51,2.77,30900.0],["2008-11-17",2.73,2.73,2.65,2.71,5200.0],["2008-11-18",2.69,2.78,2.6,2.78,22200.0],["2008-11-19",2.57,2.66,2.4,2.4,9300.0],["2008-11-20",2.31,2.42,2.17,2.28,105800.0],["2008-11-21",2.35,2.44,2.22,2.44,29100.0],["2008-11-24",2.45,2.49,2.24,2.49,29400.0],["2008-11-25",2.29,2.55,2.29,2.5,19700.0],["2008-11-26",2.46,2.58,2.32,2.53,25900.0],["2008-11-28",2.63,2.69,2.6,2.68,4000.0],["2008-12-01",2.58,2.86,2.58,2.86,1000.0],["2008-12-02",2.75,2.76,2.69,2.71,27200.0],["2008-12-03",2.62,2.72,2.62,2.72,50900.0],["2008-12-04",2.71,2.72,2.58,2.61,5200.0],["2008-12-05",2.63,2.67,2.51,2.67,23400.0],["2008-12-08",2.75,2.85,2.69,2.82,10900.0],["2008-12-09",2.89,2.89,2.79,2.8,3900.0],["2008-12-10",2.89,2.89,2.83,2.88,2200.0],["2008-12-11",2.9,2.95,2.9,2.9,3300.0],["2008-12-12",2.8,2.85,2.8,2.85,2600.0],["2008-12-15",2.85,2.86,2.82,2.83,27600.0],["2008-12-16",2.82,2.91,2.82,2.9,2300.0],["2008-12-17",2.94,2.95,2.84,2.95,5100.0],["2008-12-18",2.94,2.96,2.94,2.94,400.0],["2008-12-19",2.91,2.92,2.85,2.89,8500.0],["2008-12-22",2.9,2.96,2.9,2.95,2300.0],["2008-12-23",2.99,3.03,2.92,3.0,5100.0],["2008-12-24",2.95,3.0,2.9,2.94,7600.0],["2008-12-26",3.03,3.3,3.03,3.19,4700.0],["2008-12-29",3.33,3.33,2.9,3.0,10500.0],["2008-12-30",3.03,3.04,2.89,2.99,18600.0],["2008-12-31",2.99,2.99,2.9,2.99,21100.0],["2009-01-02",2.9,2.97,2.9,2.92,3100.0],["2009-01-05",2.98,3.0,2.93,2.93,10100.0],["2009-01-06",3.0,3.03,2.99,3.01,8800.0],["2009-01-07",2.93,2.95,2.85,2.89,7900.0],["2009-01-08",2.87,2.87,2.83,2.85,2800.0],["2009-01-09",2.82,2.85,2.81,2.81,17000.0],["2009-01-12",2.81,2.81,2.75,2.81,4900.0],["2009-01-13",2.76,2.81,2.75,2.81,3500.0],["2009-01-14",2.76,2.8,2.75,2.8,78800.0],["2009-01-15",2.73,2.78,2.7,2.75,16300.0],["2009-01-16",2.72,2.72,2.65,2.72,4600.0],["2009-01-20",2.66,2.68,2.61,2.67,5700.0],["2009-01-21",2.63,2.69,2.55,2.55,8800.0],["2009-01-22",2.69,2.71,2.66,2.66,1600.0],["2009-01-23",2.65,2.74,2.63,2.73,2500.0],["2009-01-26",2.69,2.7,2.63,2.7,4400.0],["2009-01-27",2.7,2.7,2.7,2.7,0.0],["2009-01-28",2.82,2.87,2.76,2.81,2800.0],["2009-01-29",2.76,2.79,2.76,2.79,200.0],["2009-01-30",2.67,2.81,2.63,2.81,7300.0],["2009-02-02",2.62,2.74,2.62,2.73,5700.0],["2009-02-03",2.74,2.82,2.71,2.81,5000.0],["2009-02-04",2.82,2.82,2.77,2.81,600.0],["2009-02-05",2.74,2.82,2.74,2.82,600.0],["2009-02-06",2.78,2.82,2.72,2.79,21100.0],["2009-02-09",2.79,2.83,2.79,2.82,5000.0],["2009-02-10",2.82,2.84,2.81,2.84,4700.0],["2009-02-11",2.8,2.82,2.8,2.8,6700.0],["2009-02-12",2.8,2.8,2.7,2.73,11800.0],["2009-02-13",2.71,2.82,2.65,2.7,19600.0],["2009-02-17",2.68,2.68,2.62,2.68,5900.0],["2009-02-18",2.95,2.95,2.55,2.58,33700.0],["2009-02-19",2.57,2.58,2.4,2.4,7000.0],["2009-02-20",2.46,2.46,2.25,2.26,21000.0],["2009-02-23",2.32,2.34,2.32,2.34,3100.0],["2009-02-24",2.35,2.36,2.22,2.34,13400.0],["2009-02-25",2.35,2.37,2.35,2.35,9000.0],["2009-02-26",2.39,2.39,2.35,2.35,2500.0],["2009-02-27",2.35,2.36,2.29,2.33,10200.0],["2009-03-02",2.3,2.3,2.18,2.18,11400.0],["2009-03-03",2.17,2.17,2.1,2.15,1800.0],["2009-03-04",2.15,2.2,2.15,2.19,6300.0],["2009-03-05",2.19,2.22,2.12,2.12,4600.0],["2009-03-06",2.13,2.17,2.09,2.12,14300.0],["2009-03-09",2.13,2.2,2.04,2.2,394300.0],["2009-03-10",2.18,2.24,2.13,2.13,11600.0],["2009-03-11",2.26,2.4,2.26,2.37,9600.0],["2009-03-12",2.28,2.48,2.28,2.45,29900.0],["2009-03-13",2.57,2.58,2.53,2.54,5300.0],["2009-03-16",2.58,2.64,2.58,2.6,2800.0],["2009-03-17",2.62,2.7,2.6,2.64,14100.0],["2009-03-18",2.61,2.7,2.61,2.7,600.0],["2009-03-19",2.71,2.75,2.69,2.69,4900.0],["2009-03-20",2.68,2.69,2.66,2.67,3400.0],["2009-03-23",2.65,2.79,2.56,2.77,31600.0],["2009-03-24",2.79,2.9,2.78,2.88,17100.0],["2009-03-25",2.9,2.95,2.84,2.89,23600.0],["2009-03-26",2.71,2.95,2.71,2.95,21900.0],["2009-03-27",2.97,3.05,2.95,3.01,14000.0],["2009-03-30",3.0,3.02,2.9,2.94,13100.0],["2009-03-31",2.91,2.93,2.5,2.67,37500.0],["2009-04-01",2.78,3.05,2.78,3.05,25000.0],["2009-04-02",3.05,3.15,3.05,3.14,23700.0],["2009-04-03",3.09,3.14,3.08,3.13,1000.0],["2009-04-06",3.03,3.07,2.98,3.05,19400.0],["2009-04-07",3.02,3.1,3.02,3.1,10800.0],["2009-04-08",3.11,3.2,3.11,3.15,16800.0],["2009-04-09",3.12,3.47,3.12,3.32,26200.0],["2009-04-13",3.33,3.42,3.22,3.24,9500.0],["2009-04-14",3.24,3.3,3.22,3.3,31300.0],["2009-04-15",3.28,3.36,3.26,3.34,7100.0],["2009-04-16",3.33,3.33,3.26,3.28,7500.0],["2009-04-17",3.29,3.3,3.24,3.29,8300.0],["2009-04-20",3.23,3.23,3.06,3.08,12400.0],["2009-04-21",3.01,3.07,3.0,3.07,1900.0],["2009-04-22",3.03,3.05,2.94,2.97,14000.0],["2009-04-23",3.08,3.08,3.05,3.08,5700.0],["2009-04-24",3.08,3.24,3.08,3.22,12000.0],["2009-04-27",3.24,3.24,3.07,3.2,33500.0],["2009-04-28",3.18,3.24,3.18,3.24,10800.0],["2009-04-29",3.25,3.4,3.24,3.27,28300.0],["2009-04-30",3.29,3.37,3.24,3.25,14500.0],["2009-05-01",3.31,3.36,3.31,3.36,6300.0],["2009-05-04",3.38,3.38,3.32,3.32,7200.0],["2009-05-05",3.36,3.36,3.31,3.31,11600.0],["2009-05-06",3.34,3.37,3.34,3.37,2500.0],["2009-05-07",3.39,3.39,3.3,3.31,10400.0],["2009-05-08",3.33,3.41,3.32,3.36,5800.0],["2009-05-11",3.38,3.59,3.1,3.54,17900.0],["2009-05-12",3.6,3.6,3.42,3.5,11100.0],["2009-05-13",3.45,3.45,3.16,3.35,8500.0],["2009-05-14",3.35,3.4,3.28,3.33,13400.0],["2009-05-15",3.4,3.41,3.3,3.3,8500.0],["2009-05-18",3.41,3.43,3.41,3.43,900.0],["2009-05-19",3.48,3.48,3.39,3.41,700.0],["2009-05-20",3.02,3.46,3.02,3.42,21400.0],["2009-05-21",3.44,3.5,3.3,3.44,40700.0],["2009-05-22",3.47,3.5,3.47,3.5,8200.0],["2009-05-26",3.58,3.58,3.45,3.48,3100.0],["2009-05-27",3.58,3.58,3.47,3.47,7200.0],["2009-05-28",3.54,3.86,3.5,3.84,23100.0],["2009-05-29",3.93,3.95,3.88,3.95,46100.0],["2009-06-01",3.95,3.97,3.88,3.88,32200.0],["2009-06-02",3.87,4.06,3.87,3.93,46000.0],["2009-06-03",3.97,4.07,3.91,3.95,95900.0],["2009-06-04",3.96,4.05,3.94,4.01,27000.0],["2009-06-05",4.03,4.15,4.0,4.04,36300.0],["2009-06-08",4.13,4.13,3.84,4.02,13000.0],["2009-06-09",4.07,4.21,4.05,4.15,21300.0],["2009-06-10",4.16,4.17,4.02,4.09,30800.0],["2009-06-11",4.1,4.12,4.05,4.11,15200.0],["2009-06-12",4.11,4.11,3.93,3.99,5900.0],["2009-06-15",3.9,3.91,3.86,3.91,3500.0],["2009-06-16",4.0,4.0,3.87,3.87,7200.0],["2009-06-17",3.82,3.91,3.77,3.78,10200.0],["2009-06-18",3.81,3.91,3.8,3.88,2500.0],["2009-06-19",3.89,4.0,3.89,3.96,4800.0],["2009-06-22",3.99,4.0,3.71,4.0,7900.0],["2009-06-23",3.96,4.0,3.78,3.92,7600.0],["2009-06-24",3.93,3.97,3.89,3.96,7400.0],["2009-06-25",3.88,3.96,3.71,3.95,15600.0],["2009-06-26",3.95,3.95,3.86,3.93,10800.0],["2009-06-29",3.91,3.91,3.86,3.88,1000.0],["2009-06-30",3.82,3.85,3.8,3.82,18200.0],["2009-07-01",3.81,3.83,3.8,3.8,1500.0],["2009-07-02",3.83,3.9,3.8,3.9,6300.0],["2009-07-06",3.9,3.9,3.78,3.81,6700.0],["2009-07-07",3.81,3.87,3.74,3.79,8500.0],["2009-07-08",3.78,3.82,3.57,3.82,28000.0],["2009-07-09",3.84,3.84,3.7,3.72,9800.0],["2009-07-10",3.65,3.75,3.55,3.55,2800.0],["2009-07-13",3.55,3.8,3.55,3.78,15900.0],["2009-07-14",3.85,4.0,3.81,4.0,5100.0],["2009-07-15",4.0,4.0,3.94,3.99,5600.0],["2009-07-16",3.91,3.99,3.91,3.97,1200.0],["2009-07-17",3.97,3.99,3.96,3.99,15300.0],["2009-07-20",4.03,4.03,3.95,4.01,19500.0],["2009-07-21",4.08,4.08,3.99,3.99,6400.0],["2009-07-22",4.0,4.0,3.98,3.98,7300.0],["2009-07-23",4.0,4.06,4.0,4.04,29500.0],["2009-07-24",4.02,4.05,4.0,4.04,10700.0],["2009-07-27",4.05,4.05,4.02,4.05,12500.0],["2009-07-28",4.03,4.05,3.93,4.02,6200.0],["2009-07-29",3.95,4.04,3.95,4.01,5700.0],["2009-07-30",4.03,4.25,4.03,4.1,113300.0],["2009-07-31",4.09,4.11,4.05,4.09,57000.0],["2009-08-03",4.09,4.1,4.04,4.06,18600.0],["2009-08-04",4.1,4.16,4.0,4.01,58700.0],["2009-08-05",4.01,4.04,3.98,3.98,5300.0],["2009-08-06",3.95,3.98,3.95,3.96,5500.0],["2009-08-07",3.97,3.99,3.91,3.99,37500.0],["2009-08-10",4.0,4.03,3.97,4.0,2100.0],["2009-08-11",4.0,4.0,3.9,3.97,9700.0],["2009-08-12",4.01,4.05,4.0,4.03,4600.0],["2009-08-13",4.07,4.07,3.97,3.99,10800.0],["2009-08-14",4.18,4.29,4.02,4.15,38000.0],["2009-08-17",4.16,4.16,4.07,4.08,10800.0],["2009-08-18",3.99,4.1,3.99,4.07,16600.0],["2009-08-19",4.12,4.2,4.0,4.0,6600.0],["2009-08-20",4.11,4.21,4.08,4.18,8600.0],["2009-08-21",4.2,4.22,4.2,4.21,4200.0],["2009-08-24",4.16,4.31,4.16,4.29,10700.0],["2009-08-25",4.27,4.3,4.26,4.3,8800.0],["2009-08-26",4.23,4.25,4.2,4.24,5200.0],["2009-08-27",4.25,4.5,4.23,4.49,25800.0],["2009-08-28",4.5,4.75,4.47,4.7,72600.0],["2009-08-31",4.61,4.73,4.25,4.46,99000.0],["2009-09-01",4.4,4.42,4.25,4.25,41800.0],["2009-09-02",4.29,4.31,4.26,4.27,4800.0],["2009-09-03",4.28,4.28,4.24,4.27,3500.0],["2009-09-04",4.38,4.4,4.28,4.39,12200.0],["2009-09-08",4.38,4.54,4.38,4.5,17600.0],["2009-09-09",4.56,4.73,4.4,4.62,64100.0],["2009-09-10",4.66,5.09,4.64,5.04,145500.0],["2009-09-11",5.1,5.35,5.1,5.25,68800.0],["2009-09-14",5.2,5.2,5.04,5.04,39700.0],["2009-09-15",5.03,5.32,4.98,5.26,21500.0],["2009-09-16",5.31,5.44,5.26,5.44,19900.0],["2009-09-17",5.4,5.45,5.36,5.36,19300.0],["2009-09-18",5.37,5.5,4.49,4.96,95100.0],["2009-09-21",4.96,5.37,4.96,5.29,30800.0],["2009-09-22",5.37,5.4,5.36,5.38,7500.0],["2009-09-23",5.31,5.38,5.31,5.37,12800.0],["2009-09-24",5.4,5.4,5.25,5.33,8500.0],["2009-09-25",5.33,5.49,5.31,5.37,31800.0],["2009-09-28",5.49,5.75,5.49,5.62,44500.0],["2009-09-29",5.45,5.62,5.23,5.61,115900.0],["2009-09-30",5.78,6.05,5.35,5.35,117300.0],["2009-10-01",5.65,5.74,5.49,5.5,62000.0],["2009-10-02",5.26,5.76,5.26,5.76,29200.0],["2009-10-05",5.75,5.75,5.55,5.75,39200.0],["2009-10-06",5.75,5.98,5.47,5.98,58600.0],["2009-10-07",5.96,5.96,5.56,5.75,94300.0],["2009-10-08",5.81,5.81,5.62,5.68,42200.0],["2009-10-09",5.67,5.67,5.58,5.6,175100.0],["2009-10-12",5.7,5.7,5.6,5.63,53100.0],["2009-10-13",5.68,5.73,5.59,5.65,40500.0],["2009-10-14",5.81,5.81,5.68,5.74,192300.0],["2009-10-15",5.76,5.76,5.55,5.56,86000.0],["2009-10-16",5.59,5.62,5.51,5.59,12100.0],["2009-10-19",5.68,5.7,5.57,5.7,28800.0],["2009-10-20",5.7,5.7,5.5,5.53,22200.0],["2009-10-21",5.58,5.68,5.52,5.58,19000.0],["2009-10-22",5.54,5.62,5.48,5.54,18300.0],["2009-10-23",5.65,5.65,5.37,5.43,21700.0],["2009-10-26",5.47,5.48,5.31,5.32,9500.0],["2009-10-27",5.28,5.39,5.28,5.34,9300.0],["2009-10-28",5.32,5.32,5.11,5.17,25700.0],["2009-10-29",5.21,5.43,5.21,5.4,42800.0],["2009-10-30",5.45,5.45,5.18,5.22,14400.0],["2009-11-02",5.22,5.26,5.15,5.2,49800.0],["2009-11-03",5.21,5.32,5.07,5.28,147900.0],["2009-11-04",5.36,5.42,5.29,5.4,112900.0],["2009-11-05",5.39,5.45,5.3,5.3,8300.0],["2009-11-06",5.33,5.35,5.21,5.21,24200.0],["2009-11-09",5.3,5.47,5.3,5.37,62200.0],["2009-11-10",5.4,5.42,5.38,5.4,14000.0],["2009-11-11",5.45,5.52,5.41,5.52,28300.0],["2009-11-12",5.48,5.48,5.35,5.4,5600.0],["2009-11-13",5.37,5.45,5.37,5.45,3500.0],["2009-11-16",5.45,5.5,5.4,5.45,17500.0],["2009-11-17",5.39,5.42,5.34,5.41,20800.0],["2009-11-18",5.41,5.41,5.25,5.34,16300.0],["2009-11-19",5.29,5.29,5.15,5.23,31700.0],["2009-11-20",5.15,5.19,4.98,4.98,28000.0],["2009-11-23",4.97,5.11,4.95,5.04,15300.0],["2009-11-24",5.1,5.1,4.99,5.09,9700.0],["2009-11-25",5.05,5.2,5.05,5.15,6700.0],["2009-11-27",4.98,4.98,4.5,4.91,25400.0],["2009-11-30",4.91,4.99,4.91,4.96,7600.0],["2009-12-01",5.08,5.46,5.08,5.35,53600.0],["2009-12-02",5.35,5.38,5.21,5.29,68200.0],["2009-12-03",5.27,5.3,5.25,5.29,8000.0],["2009-12-04",5.38,5.38,5.03,5.31,32300.0],["2009-12-07",5.3,5.32,5.2,5.24,14700.0],["2009-12-08",5.23,5.25,4.98,5.25,19000.0],["2009-12-09",5.12,5.29,5.08,5.25,38100.0],["2009-12-10",5.24,5.42,5.24,5.37,10000.0],["2009-12-11",5.31,5.37,5.22,5.34,16600.0],["2009-12-14",5.38,5.72,5.38,5.65,36700.0],["2009-12-15",5.67,5.67,5.47,5.47,8900.0],["2009-12-16",5.57,5.8,5.57,5.78,75300.0],["2009-12-17",5.79,5.79,5.61,5.64,19000.0],["2009-12-18",5.95,6.0,5.67,5.8,32100.0],["2009-12-21",5.77,5.8,5.64,5.64,53100.0],["2009-12-22",5.75,5.84,5.7,5.84,34300.0],["2009-12-23",5.89,5.95,5.86,5.95,17400.0],["2009-12-24",5.95,5.95,5.86,5.87,5900.0],["2009-12-28",5.95,5.95,5.76,5.77,10500.0],["2009-12-29",5.9,6.14,5.9,5.98,19900.0],["2009-12-30",5.95,6.01,5.93,6.0,10300.0],["2009-12-31",6.0,6.04,5.93,5.93,17600.0],["2010-01-04",6.19,6.19,5.91,6.1,41000.0],["2010-01-05",6.07,6.07,5.94,6.04,21500.0],["2010-01-06",6.05,6.05,5.99,6.0,15200.0],["2010-01-07",6.07,6.1,5.98,6.1,16800.0],["2010-01-08",5.99,6.1,5.98,6.09,5500.0],["2010-01-11",6.07,6.22,6.0,6.22,25200.0],["2010-01-12",6.12,6.36,6.12,6.22,12100.0],["2010-01-13",6.28,6.5,6.27,6.5,32500.0],["2010-01-14",6.5,6.62,6.45,6.49,46700.0],["2010-01-15",6.5,6.5,6.3,6.33,9700.0],["2010-01-19",6.35,6.35,6.25,6.25,13800.0],["2010-01-20",6.12,6.13,5.87,6.0,25500.0],["2010-01-21",6.05,6.11,5.9,6.02,21200.0],["2010-01-22",6.05,6.08,5.9,6.08,10800.0],["2010-01-25",6.09,6.13,6.02,6.11,15000.0],["2010-01-26",6.04,6.1,5.99,6.1,10200.0],["2010-01-27",6.1,6.1,5.99,6.0,5700.0],["2010-01-28",6.03,6.05,5.94,5.96,11900.0],["2010-01-29",5.94,6.03,5.91,5.93,6800.0],["2010-02-01",5.91,6.0,5.91,5.98,12500.0],["2010-02-02",5.99,6.04,5.95,5.95,26700.0],["2010-02-03",5.99,6.05,5.89,5.92,9400.0],["2010-02-04",5.87,5.88,5.61,5.82,16600.0],["2010-02-05",5.8,5.88,5.7,5.85,36400.0],["2010-02-08",5.77,5.93,5.77,5.83,25300.0],["2010-02-09",5.79,6.08,5.79,6.03,6700.0],["2010-02-10",6.03,6.08,5.97,6.01,6700.0],["2010-02-11",6.07,6.14,6.04,6.1,10000.0],["2010-02-12",6.05,6.12,6.05,6.1,2700.0],["2010-02-16",6.1,6.16,6.07,6.16,10300.0],["2010-02-17",6.08,6.12,6.01,6.01,13400.0],["2010-02-18",6.02,6.09,5.9,5.9,5100.0],["2010-02-19",5.95,5.98,5.9,5.9,5600.0],["2010-02-22",5.92,5.95,5.91,5.95,8900.0],["2010-02-23",5.9,5.9,5.67,5.74,27200.0],["2010-02-24",5.69,6.13,5.69,5.93,29300.0],["2010-02-25",5.88,6.05,5.86,6.05,22200.0],["2010-02-26",6.05,6.26,6.0,6.22,6900.0],["2010-03-01",6.29,6.37,6.13,6.35,9500.0],["2010-03-02",6.25,6.37,6.18,6.19,11700.0],["2010-03-03",6.29,6.3,6.21,6.22,4600.0],["2010-03-04",6.25,6.25,6.08,6.08,4200.0],["2010-03-05",6.19,6.19,6.05,6.05,10300.0],["2010-03-08",6.14,6.2,6.08,6.1,11200.0],["2010-03-09",6.17,6.2,6.09,6.19,5700.0],["2010-03-10",6.23,6.43,6.06,6.43,39200.0],["2010-03-11",6.19,6.19,6.03,6.08,20500.0],["2010-03-12",6.06,6.19,5.94,5.94,12400.0],["2010-03-15",6.03,6.18,5.94,6.03,30500.0],["2010-03-16",6.1,6.28,6.1,6.22,15500.0],["2010-03-17",6.29,6.35,6.23,6.35,9700.0],["2010-03-18",6.41,6.55,6.34,6.43,17900.0],["2010-03-19",6.48,6.48,6.24,6.25,7000.0],["2010-03-22",6.26,6.32,6.1,6.27,37800.0],["2010-03-23",6.23,6.34,6.23,6.33,11000.0],["2010-03-24",6.37,6.38,6.15,6.15,16800.0],["2010-03-25",6.36,6.64,6.15,6.64,24100.0],["2010-03-26",6.65,6.76,6.35,6.35,23300.0],["2010-03-29",6.5,6.76,6.5,6.57,13600.0],["2010-03-30",6.58,6.62,6.43,6.44,2800.0],["2010-03-31",6.44,6.52,6.26,6.44,18400.0],["2010-04-01",6.47,6.47,6.38,6.44,7900.0],["2010-04-05",6.4,6.45,6.34,6.38,34300.0],["2010-04-06",6.27,6.32,6.16,6.19,49900.0],["2010-04-07",6.19,6.4,6.19,6.4,20500.0],["2010-04-08",6.3,6.4,6.15,6.4,6300.0],["2010-04-09",6.34,6.36,6.26,6.3,10500.0],["2010-04-12",6.27,6.33,6.22,6.22,20000.0],["2010-04-13",6.3,6.3,6.25,6.25,2600.0],["2010-04-14",6.33,6.35,6.3,6.35,10400.0],["2010-04-15",6.37,6.37,6.31,6.34,4000.0],["2010-04-16",6.27,6.28,6.14,6.21,11000.0],["2010-04-19",6.18,6.18,6.14,6.17,7100.0],["2010-04-20",6.21,6.22,6.2,6.2,1400.0],["2010-04-21",6.28,6.28,6.17,6.21,11200.0],["2010-04-22",6.21,6.21,6.13,6.14,19100.0],["2010-04-23",6.13,6.16,6.03,6.13,8500.0],["2010-04-26",6.07,6.19,6.07,6.15,7000.0],["2010-04-27",6.1,6.1,5.84,6.03,13900.0],["2010-04-28",5.97,6.15,5.95,6.14,14100.0],["2010-04-29",6.21,6.22,6.1,6.16,6800.0],["2010-04-30",6.16,6.27,6.1,6.13,9300.0],["2010-05-03",6.14,6.15,6.11,6.13,900.0],["2010-05-04",6.05,6.05,5.96,5.99,7800.0],["2010-05-05",5.82,5.98,5.82,5.9,6300.0],["2010-05-06",5.84,5.89,5.54,5.73,10400.0],["2010-05-07",5.77,5.8,5.59,5.77,34100.0],["2010-05-10",6.05,6.05,5.86,5.91,11300.0],["2010-05-11",5.84,5.91,5.71,5.84,8400.0],["2010-05-12",5.92,5.92,5.83,5.9,4500.0],["2010-05-13",5.9,5.9,5.8,5.84,7300.0],["2010-05-14",5.77,5.89,5.72,5.86,8300.0],["2010-05-17",5.9,5.9,5.66,5.81,10000.0],["2010-05-18",5.75,5.81,5.75,5.79,3000.0],["2010-05-19",5.73,5.73,5.57,5.68,13100.0],["2010-05-20",5.45,5.54,5.23,5.51,27600.0],["2010-05-21",5.42,5.66,5.42,5.66,7500.0],["2010-05-24",5.58,5.69,5.35,5.58,3400.0],["2010-05-25",5.43,5.53,5.36,5.52,6000.0],["2010-05-26",5.63,5.72,5.58,5.63,9100.0],["2010-05-27",5.69,5.76,5.65,5.73,2000.0],["2010-05-28",5.81,5.81,5.57,5.63,12700.0],["2010-06-01",5.53,5.72,5.45,5.69,11300.0],["2010-06-02",5.15,6.2,5.15,6.09,68900.0],["2010-06-03",6.14,6.34,6.12,6.22,2500.0],["2010-06-04",6.22,6.22,6.03,6.07,15300.0],["2010-06-07",6.09,6.14,6.04,6.09,14600.0],["2010-06-08",5.92,6.15,5.92,6.08,14900.0],["2010-06-09",6.13,6.21,6.02,6.02,10400.0],["2010-06-10",6.15,6.2,6.1,6.1,7300.0],["2010-06-11",6.1,6.1,5.98,6.06,6900.0],["2010-06-14",6.13,6.16,6.07,6.07,11700.0],["2010-06-15",6.09,6.1,6.04,6.04,4800.0],["2010-06-16",6.08,6.08,5.95,5.99,8300.0],["2010-06-17",6.04,6.04,6.01,6.01,2400.0],["2010-06-18",6.04,6.04,5.89,6.04,4600.0],["2010-06-21",6.1,6.17,5.95,5.95,4500.0],["2010-06-22",6.02,6.02,5.78,5.78,2300.0],["2010-06-23",5.72,5.84,5.7,5.84,5200.0],["2010-06-24",5.76,5.83,5.67,5.76,7500.0],["2010-06-25",5.72,5.77,5.66,5.7,19700.0],["2010-06-28",5.78,5.79,5.63,5.63,5500.0],["2010-06-29",5.5,5.52,5.31,5.4,24800.0],["2010-06-30",5.27,5.46,5.2,5.31,73200.0],["2010-07-01",5.23,5.23,5.04,5.05,102200.0],["2010-07-02",5.11,5.39,5.11,5.32,183900.0],["2010-07-06",5.0,5.47,4.91,5.3,84900.0],["2010-07-07",5.25,5.38,5.23,5.34,100000.0],["2010-07-08",5.33,5.46,5.33,5.46,35600.0],["2010-07-09",5.5,5.54,5.35,5.48,23200.0],["2010-07-12",5.34,5.55,5.34,5.48,27800.0],["2010-07-13",5.55,5.75,5.52,5.68,16500.0],["2010-07-14",5.67,5.95,5.67,5.92,19700.0],["2010-07-15",5.95,5.99,5.84,5.96,5400.0],["2010-07-16",5.88,5.97,5.86,5.93,5400.0],["2010-07-19",5.93,6.0,5.8,5.8,7700.0],["2010-07-20",5.79,5.9,5.71,5.79,19200.0],["2010-07-21",5.79,5.94,5.78,5.8,10100.0],["2010-07-22",5.88,5.91,5.83,5.83,9000.0],["2010-07-23",5.71,5.89,5.71,5.84,25500.0],["2010-07-26",5.9,5.9,5.63,5.66,17200.0],["2010-07-27",5.74,5.8,5.55,5.61,21800.0],["2010-07-28",5.64,5.71,5.54,5.58,25100.0],["2010-07-29",5.58,5.71,5.58,5.7,11700.0],["2010-07-30",5.72,5.93,5.72,5.93,5000.0],["2010-08-02",5.81,6.02,5.6,5.96,5500.0],["2010-08-03",5.94,5.94,5.83,5.87,9300.0],["2010-08-04",5.86,5.9,5.84,5.84,6300.0],["2010-08-05",5.89,5.91,5.82,5.84,11600.0],["2010-08-06",5.75,5.85,5.75,5.79,5800.0],["2010-08-09",5.84,5.84,5.77,5.8,2600.0],["2010-08-10",5.68,5.78,5.64,5.74,6800.0],["2010-08-11",5.74,5.74,5.63,5.64,6200.0],["2010-08-12",5.66,5.77,5.63,5.63,8700.0],["2010-08-13",5.65,5.79,5.65,5.74,12300.0],["2010-08-16",5.66,5.74,5.64,5.64,11200.0],["2010-08-17",5.66,5.84,5.66,5.79,11300.0],["2010-08-18",5.81,5.85,5.8,5.85,8300.0],["2010-08-19",5.75,5.77,5.75,5.77,3700.0],["2010-08-20",5.69,5.74,5.67,5.72,6200.0],["2010-08-23",5.72,5.73,5.69,5.7,5100.0],["2010-08-24",5.65,5.65,5.52,5.52,4700.0],["2010-08-25",5.52,5.56,5.48,5.54,1700.0],["2010-08-26",5.51,5.6,5.51,5.6,5700.0],["2010-08-27",5.55,5.74,5.55,5.64,8600.0],["2010-08-30",5.67,5.68,5.53,5.53,4400.0],["2010-08-31",5.5,5.66,5.5,5.61,6000.0],["2010-09-01",5.6,5.85,5.6,5.74,25500.0],["2010-09-02",5.79,5.79,5.7,5.7,3300.0],["2010-09-03",5.8,5.95,5.8,5.91,6700.0],["2010-09-07",5.95,6.12,5.95,6.06,17700.0],["2010-09-08",6.23,6.43,6.11,6.11,34500.0],["2010-09-09",6.37,6.39,6.12,6.28,12700.0],["2010-09-10",6.34,6.34,6.01,6.02,4700.0],["2010-09-13",6.1,6.13,6.1,6.13,4400.0],["2010-09-14",6.09,6.11,5.98,6.03,15400.0],["2010-09-15",5.97,5.98,5.92,5.93,10800.0],["2010-09-16",5.89,5.98,5.89,5.97,4900.0],["2010-09-17",6.04,6.04,5.81,5.83,12100.0],["2010-09-20",5.77,5.9,5.73,5.87,6100.0],["2010-09-21",5.81,5.84,5.75,5.83,6400.0],["2010-09-22",5.85,5.9,5.82,5.9,13000.0],["2010-09-23",5.86,5.94,5.81,5.93,9700.0],["2010-09-24",6.0,6.37,6.0,6.35,78700.0],["2010-09-27",6.35,6.4,6.34,6.36,14400.0],["2010-09-28",6.3,6.36,6.23,6.35,5400.0],["2010-09-29",6.32,6.49,6.32,6.49,20300.0],["2010-09-30",6.5,6.52,6.33,6.43,19800.0],["2010-10-01",6.37,6.38,6.3,6.35,11800.0],["2010-10-04",6.33,6.34,6.27,6.32,4400.0],["2010-10-05",6.33,6.39,6.32,6.32,1200.0],["2010-10-06",6.26,6.38,6.17,6.3,13700.0],["2010-10-07",6.23,6.39,6.23,6.28,19600.0],["2010-10-08",6.37,6.39,6.27,6.32,10400.0],["2010-10-11",6.39,6.4,6.26,6.26,9300.0],["2010-10-12",6.25,6.33,6.25,6.33,4800.0],["2010-10-13",6.46,6.47,6.35,6.35,29500.0],["2010-10-14",6.35,6.43,6.3,6.35,7900.0],["2010-10-15",6.35,6.35,6.35,6.35,0.0],["2010-10-18",6.3,6.31,6.25,6.3,2900.0],["2010-10-19",6.19,6.19,6.14,6.16,3300.0],["2010-10-20",6.16,6.24,6.12,6.24,17700.0],["2010-10-21",6.24,6.24,6.03,6.13,8500.0],["2010-10-22",6.11,6.14,6.1,6.13,1300.0],["2010-10-25",6.22,6.22,6.08,6.1,2100.0],["2010-10-26",6.04,6.07,6.01,6.04,12900.0],["2010-10-27",5.97,6.09,5.97,6.08,3800.0],["2010-10-28",6.13,6.35,6.08,6.35,32700.0],["2010-10-29",6.35,6.38,6.2,6.32,11000.0],["2010-11-01",6.35,6.41,6.16,6.31,32200.0],["2010-11-02",6.35,6.44,6.33,6.33,7500.0],["2010-11-03",6.32,6.38,6.32,6.34,1800.0],["2010-11-04",6.43,6.5,6.39,6.48,17500.0],["2010-11-05",6.52,6.79,6.52,6.73,23300.0],["2010-11-08",6.69,6.76,6.66,6.72,12600.0],["2010-11-09",6.75,6.84,6.72,6.74,8700.0],["2010-11-10",6.85,7.14,6.85,7.14,17000.0],["2010-11-11",7.13,7.13,7.0,7.07,18600.0],["2010-11-12",6.9,6.93,6.74,6.93,15700.0],["2010-11-15",6.89,6.96,6.89,6.92,2900.0],["2010-11-16",6.86,6.86,6.7,6.72,3100.0],["2010-11-17",6.66,6.77,6.66,6.72,6900.0],["2010-11-18",6.77,6.84,6.75,6.75,1700.0],["2010-11-19",6.78,6.95,6.78,6.93,2400.0],["2010-11-22",6.74,6.93,6.74,6.92,7300.0],["2010-11-23",6.73,6.85,6.73,6.85,5500.0],["2010-11-24",6.89,6.93,6.82,6.92,1600.0],["2010-11-26",6.85,6.85,6.78,6.8,1300.0],["2010-11-29",6.8,6.8,6.8,6.8,0.0],["2010-11-30",6.55,6.84,6.55,6.83,6800.0],["2010-12-01",6.94,7.0,6.76,7.0,43000.0],["2010-12-02",6.77,7.17,6.77,7.17,53100.0],["2010-12-03",7.04,7.16,6.98,7.16,8400.0],["2010-12-06",7.12,7.2,7.07,7.14,4900.0],["2010-12-07",7.08,7.08,7.0,7.04,8700.0],["2010-12-08",7.05,7.05,6.98,7.02,6400.0],["2010-12-09",7.0,7.04,6.96,7.04,4400.0],["2010-12-10",7.01,7.14,7.01,7.09,6400.0],["2010-12-13",7.11,7.13,7.05,7.07,4600.0],["2010-12-14",7.09,7.18,6.97,6.97,8200.0],["2010-12-15",7.12,7.2,7.11,7.12,14500.0],["2010-12-16",7.07,7.17,7.05,7.16,18800.0],["2010-12-17",7.09,7.09,6.97,7.0,9100.0],["2010-12-20",6.99,7.01,6.85,7.01,10800.0],["2010-12-21",6.9,6.94,6.85,6.87,4400.0],["2010-12-22",6.85,6.86,6.77,6.83,6100.0],["2010-12-23",6.81,6.84,6.73,6.84,2900.0],["2010-12-27",6.83,6.83,6.7,6.71,4200.0],["2010-12-28",6.76,6.76,6.71,6.71,1000.0],["2010-12-29",6.88,7.05,6.81,7.05,19600.0],["2010-12-30",7.05,7.06,7.01,7.04,4600.0],["2010-12-31",7.02,7.05,7.02,7.04,2900.0],["2011-01-03",7.05,7.05,6.9,6.99,9300.0],["2011-01-04",7.01,7.02,6.97,7.02,1500.0],["2011-01-05",6.87,7.0,6.82,6.95,17600.0],["2011-01-06",7.03,7.03,6.84,6.91,3000.0],["2011-01-07",7.01,7.01,6.86,6.86,2300.0],["2011-01-10",6.83,6.94,6.83,6.87,2400.0],["2011-01-11",6.92,7.03,6.77,6.89,17100.0],["2011-01-12",7.0,7.01,6.9,7.01,25100.0],["2011-01-13",7.01,7.01,6.83,6.88,7400.0],["2011-01-14",6.89,6.92,6.86,6.87,11100.0],["2011-01-18",6.89,6.99,6.77,6.77,6900.0],["2011-01-19",6.77,6.77,6.55,6.57,17100.0],["2011-01-20",6.51,6.55,6.32,6.55,14800.0],["2011-01-21",6.58,6.63,6.47,6.63,7700.0],["2011-01-24",6.69,6.88,6.69,6.75,10400.0],["2011-01-25",6.64,6.75,6.6,6.71,12000.0],["2011-01-26",6.81,6.94,6.78,6.9,5300.0],["2011-01-27",6.9,6.98,6.79,6.98,6500.0],["2011-01-28",6.97,6.97,6.76,6.92,10000.0],["2011-01-31",6.89,7.06,6.89,6.97,4900.0],["2011-02-01",6.97,7.08,6.94,7.07,22600.0],["2011-02-02",7.04,7.08,7.02,7.08,6300.0],["2011-02-03",7.1,7.13,7.0,7.01,3300.0],["2011-02-04",7.02,7.06,7.02,7.06,4800.0],["2011-02-07",7.08,7.08,7.0,7.01,1800.0],["2011-02-08",6.96,7.0,6.92,6.92,8100.0],["2011-02-09",6.96,7.0,6.93,6.96,8000.0],["2011-02-10",6.99,6.99,6.88,6.88,800.0],["2011-02-11",6.8,6.85,6.8,6.83,14200.0],["2011-02-14",6.92,6.92,6.73,6.73,158900.0],["2011-02-15",6.83,6.92,6.83,6.89,1700.0],["2011-02-16",6.91,6.91,6.78,6.84,5300.0],["2011-02-17",6.82,6.92,6.8,6.8,11400.0],["2011-02-18",6.82,6.84,6.8,6.8,400.0],["2011-02-22",6.84,6.84,6.52,6.67,10500.0],["2011-02-23",6.6,6.62,6.54,6.55,4700.0],["2011-02-24",6.87,6.87,6.6,6.7,18300.0],["2011-02-25",6.99,6.99,6.64,6.7,6500.0],["2011-02-28",6.73,6.75,6.73,6.75,1200.0],["2011-03-01",6.83,6.87,6.75,6.87,7300.0],["2011-03-02",6.81,7.0,6.81,6.99,30900.0],["2011-03-03",7.0,7.0,6.81,6.82,20000.0],["2011-03-04",6.87,6.87,6.62,6.65,12600.0],["2011-03-07",6.68,6.68,6.6,6.63,17400.0],["2011-03-08",6.58,6.68,6.57,6.68,15700.0],["2011-03-09",6.78,6.99,6.76,6.89,42000.0],["2011-03-10",6.87,7.0,6.64,6.74,78300.0],["2011-03-11",6.75,6.75,6.64,6.7,55500.0],["2011-03-14",6.68,6.68,6.43,6.43,5600.0],["2011-03-15",6.21,6.45,5.93,6.45,21000.0],["2011-03-16",6.46,6.46,6.21,6.26,48300.0],["2011-03-17",6.34,6.58,6.31,6.54,8500.0],["2011-03-18",6.58,6.78,6.57,6.66,13800.0],["2011-03-21",6.66,6.85,6.62,6.72,41100.0],["2011-03-22",6.7,6.7,6.65,6.7,3800.0],["2011-03-23",6.63,6.68,6.6,6.6,21800.0],["2011-03-24",6.6,6.69,6.6,6.63,23300.0],["2011-03-25",6.61,6.67,6.56,6.67,5300.0],["2011-03-28",6.75,6.75,6.57,6.57,117400.0],["2011-03-29",6.57,6.58,6.44,6.54,16200.0],["2011-03-30",6.5,6.6,6.49,6.59,7300.0],["2011-03-31",6.65,6.69,6.54,6.66,4600.0],["2011-04-01",6.63,6.75,6.62,6.75,39600.0],["2011-04-04",6.8,6.8,6.67,6.72,22700.0],["2011-04-05",6.71,6.81,6.69,6.81,7500.0],["2011-04-06",6.7,6.71,6.68,6.7,3300.0],["2011-04-07",6.74,6.75,6.74,6.75,6900.0],["2011-04-08",6.78,6.78,6.68,6.68,6600.0],["2011-04-11",6.73,6.74,6.66,6.69,5300.0],["2011-04-12",6.61,6.64,6.58,6.64,17700.0],["2011-04-13",6.65,6.66,6.6,6.6,13700.0],["2011-04-14",6.57,6.64,6.55,6.59,23900.0],["2011-04-15",6.55,6.65,6.55,6.65,10800.0],["2011-04-18",6.66,6.66,6.46,6.51,11900.0],["2011-04-19",6.57,6.6,6.57,6.6,500.0],["2011-04-20",6.5,6.65,6.5,6.6,6600.0],["2011-04-21",6.58,6.61,6.5,6.5,5500.0],["2011-04-25",6.41,6.52,6.41,6.47,18300.0],["2011-04-26",6.7,6.7,6.44,6.58,15000.0],["2011-04-27",6.58,6.74,6.58,6.73,20000.0],["2011-04-28",6.7,6.75,6.63,6.71,8500.0],["2011-04-29",6.63,6.71,6.58,6.63,32000.0],["2011-05-02",6.49,6.61,6.4,6.51,15000.0],["2011-05-03",6.48,6.61,6.38,6.42,11000.0],["2011-05-04",6.37,6.4,6.34,6.4,2200.0],["2011-05-05",6.33,6.4,6.3,6.34,5000.0],["2011-05-06",6.36,6.58,6.36,6.41,17000.0],["2011-05-09",6.5,6.66,6.47,6.6,13000.0],["2011-05-10",6.56,6.63,6.56,6.63,6200.0],["2011-05-11",6.55,6.64,6.55,6.6,3100.0],["2011-05-12",6.57,6.66,6.57,6.66,3700.0],["2011-05-13",6.64,6.65,6.57,6.57,3300.0],["2011-05-16",6.62,6.63,6.34,6.34,800.0],["2011-05-17",6.35,6.57,6.35,6.52,14400.0],["2011-05-18",6.51,6.6,6.51,6.58,6200.0],["2011-05-19",6.63,6.71,6.59,6.71,10400.0],["2011-05-20",6.72,6.72,6.59,6.7,1200.0],["2011-05-23",6.64,6.73,6.49,6.64,9900.0],["2011-05-24",6.62,6.72,6.54,6.54,34300.0],["2011-05-25",6.54,6.63,6.54,6.6,41900.0],["2011-05-26",6.54,6.57,6.49,6.49,4800.0],["2011-05-27",6.62,6.85,6.61,6.67,54600.0],["2011-05-31",6.73,6.83,6.67,6.8,47100.0],["2011-06-01",6.83,6.9,6.7,6.74,16000.0],["2011-06-02",6.77,6.95,6.68,6.88,22200.0],["2011-06-03",6.91,7.31,6.91,7.08,59000.0],["2011-06-06",7.15,7.18,6.85,6.88,16700.0],["2011-06-07",7.01,7.07,6.9,6.9,21100.0],["2011-06-08",6.89,6.89,6.72,6.74,9300.0],["2011-06-09",6.85,6.94,6.85,6.92,2300.0],["2011-06-10",6.83,6.85,6.6,6.72,24500.0],["2011-06-13",6.7,6.73,6.5,6.52,18800.0],["2011-06-14",6.66,6.66,6.57,6.58,3000.0],["2011-06-15",6.6,6.68,6.52,6.55,4700.0],["2011-06-16",6.5,6.5,6.37,6.38,15500.0],["2011-06-17",6.47,6.47,6.39,6.4,3100.0],["2011-06-20",6.41,6.53,6.4,6.42,35300.0],["2011-06-21",6.47,6.64,6.47,6.64,12500.0],["2011-06-22",6.58,6.69,6.52,6.57,60300.0],["2011-06-23",6.46,6.6,6.38,6.54,29900.0],["2011-06-24",6.57,6.66,6.53,6.66,11600.0],["2011-06-27",6.65,6.72,6.65,6.72,400.0],["2011-06-28",6.73,6.73,6.64,6.72,4000.0],["2011-06-29",6.77,6.97,6.73,6.97,20800.0],["2011-06-30",6.98,7.22,6.9,7.17,64000.0],["2011-07-01",7.18,7.25,7.07,7.14,7300.0],["2011-07-05",7.29,7.44,7.07,7.29,30400.0],["2011-07-06",7.24,7.27,7.22,7.23,8200.0],["2011-07-07",7.34,7.37,7.21,7.25,21800.0],["2011-07-08",7.19,7.19,7.06,7.19,10900.0],["2011-07-11",7.15,7.15,7.0,7.03,9400.0],["2011-07-12",7.01,7.16,7.01,7.03,9500.0],["2011-07-13",7.02,7.02,6.97,7.0,5400.0],["2011-07-14",7.0,7.0,6.91,6.92,7700.0],["2011-07-15",6.92,6.99,6.92,6.99,1000.0],["2011-07-18",7.01,7.01,6.78,6.82,5800.0],["2011-07-19",6.87,6.9,6.78,6.82,8200.0],["2011-07-20",6.9,6.91,6.81,6.81,5600.0],["2011-07-21",6.9,7.09,6.9,7.02,3200.0],["2011-07-22",7.02,7.03,6.94,6.98,7300.0],["2011-07-25",6.98,7.2,6.97,7.11,17800.0],["2011-07-26",7.18,7.18,7.03,7.04,1400.0],["2011-07-27",7.08,7.08,6.97,6.98,6900.0],["2011-07-28",7.05,7.05,6.94,7.01,18700.0],["2011-07-29",6.88,6.92,6.73,6.89,16300.0],["2011-08-01",6.98,7.2,6.93,7.18,11100.0],["2011-08-02",7.2,7.2,6.86,6.86,11800.0],["2011-08-03",6.97,6.97,6.62,6.76,4400.0],["2011-08-04",6.81,6.82,6.42,6.46,9500.0],["2011-08-05",6.38,6.51,6.15,6.51,31200.0],["2011-08-08",6.23,6.23,5.94,6.05,32800.0],["2011-08-09",6.1,6.65,6.1,6.57,41300.0],["2011-08-10",6.56,6.63,6.36,6.54,15400.0],["2011-08-11",6.54,6.59,6.5,6.55,31600.0],["2011-08-12",6.58,6.58,6.46,6.52,21800.0],["2011-08-15",6.6,6.82,6.6,6.61,11800.0],["2011-08-16",6.73,6.79,6.71,6.79,4900.0],["2011-08-17",6.8,6.8,6.56,6.56,9400.0],["2011-08-18",6.48,6.5,6.38,6.44,5600.0],["2011-08-19",6.29,6.35,6.21,6.21,2100.0],["2011-08-22",6.21,6.24,6.13,6.19,9600.0],["2011-08-23",6.26,6.28,6.2,6.25,36100.0],["2011-08-24",6.2,6.33,6.2,6.3,1800.0],["2011-08-25",6.3,6.3,6.2,6.2,7700.0],["2011-08-26",6.08,6.4,6.08,6.4,20800.0],["2011-08-29",6.43,6.43,6.14,6.14,44600.0],["2011-08-30",6.11,6.23,6.11,6.19,14900.0],["2011-08-31",6.26,6.39,6.23,6.39,7400.0],["2011-09-01",6.33,6.56,6.33,6.5,4000.0],["2011-09-02",6.43,6.43,6.17,6.17,8900.0],["2011-09-06",6.07,6.12,6.05,6.06,3500.0],["2011-09-07",6.15,6.34,6.13,6.34,11900.0],["2011-09-08",6.22,6.65,6.21,6.59,22900.0],["2011-09-09",6.45,6.55,6.35,6.42,11500.0],["2011-09-12",6.45,6.45,6.22,6.3,4600.0],["2011-09-13",6.28,6.33,6.24,6.25,54700.0],["2011-09-14",6.38,6.56,6.3,6.54,6200.0],["2011-09-15",6.56,6.57,6.5,6.5,6100.0],["2011-09-16",6.52,6.54,6.45,6.45,2800.0],["2011-09-19",6.44,6.44,6.21,6.34,2200.0],["2011-09-20",6.4,6.4,6.31,6.37,4200.0],["2011-09-21",6.33,6.34,6.2,6.2,12600.0],["2011-09-22",6.03,6.03,5.75,5.75,18100.0],["2011-09-23",5.71,6.01,5.71,5.8,13100.0],["2011-09-26",5.98,6.12,5.85,6.05,13400.0],["2011-09-27",6.24,6.72,6.24,6.59,23900.0],["2011-09-28",6.5,6.62,6.37,6.38,7900.0],["2011-09-29",6.49,6.53,6.4,6.42,6300.0],["2011-09-30",6.28,6.37,6.18,6.18,8600.0],["2011-10-03",6.16,6.16,5.88,5.88,2200.0],["2011-10-04",5.84,5.87,5.72,5.81,6800.0],["2011-10-05",5.87,6.1,5.87,6.1,2600.0],["2011-10-06",6.03,6.13,6.03,6.13,400.0],["2011-10-07",6.2,6.25,6.12,6.12,2500.0],["2011-10-10",6.11,6.12,6.1,6.12,2000.0],["2011-10-11",6.18,6.25,6.17,6.19,3900.0],["2011-10-12",6.2,6.43,6.2,6.38,17600.0],["2011-10-13",6.44,6.44,6.27,6.32,1100.0],["2011-10-14",6.34,6.4,6.29,6.4,4500.0],["2011-10-17",6.4,6.47,6.39,6.4,3400.0],["2011-10-18",6.37,6.5,6.36,6.5,9300.0],["2011-10-19",6.39,6.58,6.39,6.48,1500.0],["2011-10-20",6.54,6.54,6.44,6.46,11400.0],["2011-10-21",6.52,6.6,6.52,6.6,400.0],["2011-10-24",6.45,7.08,6.45,7.06,83400.0],["2011-10-25",7.02,7.23,6.95,7.22,125700.0],["2011-10-26",7.33,7.45,7.33,7.38,28800.0],["2011-10-27",7.48,7.53,7.46,7.5,92200.0],["2011-10-28",7.54,7.54,7.3,7.4,68800.0],["2011-10-31",7.27,7.55,7.27,7.44,23700.0],["2011-11-01",7.14,7.39,7.09,7.33,15500.0],["2011-11-02",7.39,7.53,7.38,7.43,8800.0],["2011-11-03",7.44,7.5,7.39,7.45,25000.0],["2011-11-04",7.42,7.42,7.21,7.28,1300.0],["2011-11-07",7.34,7.34,7.21,7.28,2700.0],["2011-11-08",7.39,7.39,7.25,7.37,25700.0],["2011-11-09",7.06,7.19,7.04,7.13,7000.0],["2011-11-10",7.0,7.21,7.0,7.15,6000.0],["2011-11-11",7.15,7.2,6.98,7.11,29500.0],["2011-11-14",7.11,7.29,7.08,7.27,6900.0],["2011-11-15",7.27,7.27,6.95,6.96,18300.0],["2011-11-16",6.97,7.11,6.96,6.96,33600.0],["2011-11-17",6.94,6.94,6.84,6.87,2100.0],["2011-11-18",6.87,6.87,6.87,6.87,0.0],["2011-11-21",6.77,6.93,6.76,6.93,2300.0],["2011-11-22",6.96,6.96,6.87,6.91,2000.0],["2011-11-23",6.83,6.83,6.55,6.6,5800.0],["2011-11-25",6.53,6.53,6.46,6.46,300.0],["2011-11-28",6.53,6.68,6.51,6.51,3400.0],["2011-11-29",6.53,6.75,6.53,6.67,5600.0],["2011-11-30",6.76,7.04,6.76,6.92,11300.0],["2011-12-01",6.96,6.96,6.76,6.87,2900.0],["2011-12-02",6.86,6.97,6.72,6.76,12300.0],["2011-12-05",6.9,7.07,6.87,7.07,10300.0],["2011-12-06",7.02,7.12,6.98,7.11,1700.0],["2011-12-07",7.16,7.16,7.01,7.11,6000.0],["2011-12-08",7.02,7.09,6.97,7.09,1100.0],["2011-12-09",7.04,7.15,7.03,7.15,5100.0],["2011-12-12",7.21,7.21,7.12,7.16,4200.0],["2011-12-13",7.2,7.2,7.05,7.1,1400.0],["2011-12-14",6.99,7.08,6.88,6.93,2600.0],["2011-12-15",6.97,7.04,6.95,7.04,4400.0],["2011-12-16",7.0,7.0,6.98,7.0,3600.0],["2011-12-19",6.98,7.08,6.98,7.08,2600.0],["2011-12-20",7.1,7.1,7.04,7.08,8000.0],["2011-12-21",7.06,7.08,7.01,7.08,900.0],["2011-12-22",7.1,7.25,7.08,7.24,2600.0],["2011-12-23",7.26,7.26,7.14,7.22,2100.0],["2011-12-27",7.14,7.19,6.91,7.13,2000.0],["2011-12-28",7.17,7.24,7.07,7.1,2700.0],["2011-12-29",7.11,7.13,7.09,7.12,1600.0],["2011-12-30",7.12,7.16,7.09,7.16,1900.0],["2012-01-03",7.3,7.3,7.23,7.28,4500.0],["2012-01-04",7.29,7.29,7.12,7.19,8600.0],["2012-01-05",7.16,7.22,7.16,7.2,4600.0],["2012-01-06",7.17,7.19,6.98,7.02,7400.0],["2012-01-09",6.96,7.02,6.9,6.96,21800.0],["2012-01-10",7.07,7.27,7.04,7.22,8700.0],["2012-01-11",7.19,7.25,7.14,7.18,1800.0],["2012-01-12",7.2,7.27,7.14,7.17,14000.0],["2012-01-13",7.13,7.13,7.13,7.13,300.0],["2012-01-17",7.2,7.34,7.18,7.31,9300.0],["2012-01-18",7.39,7.67,7.36,7.63,11300.0],["2012-01-19",7.73,7.73,7.57,7.61,9600.0],["2012-01-20",7.65,7.65,7.49,7.5,3600.0],["2012-01-23",7.7,7.88,7.63,7.8,8200.0],["2012-01-24",7.81,8.13,7.81,7.82,5300.0],["2012-01-25",7.86,7.98,7.75,7.86,21900.0],["2012-01-26",7.92,8.0,7.91,7.92,2700.0],["2012-01-27",7.91,7.98,7.87,7.88,2800.0],["2012-01-30",7.83,8.05,7.81,8.01,5000.0],["2012-01-31",8.11,8.11,7.95,8.04,5400.0],["2012-02-01",8.04,8.1,8.02,8.09,11100.0],["2012-02-02",8.09,8.11,8.01,8.11,7100.0],["2012-02-03",8.14,8.14,8.05,8.13,5900.0],["2012-02-06",8.1,8.1,8.04,8.05,9400.0],["2012-02-07",8.05,8.13,8.03,8.13,24900.0],["2012-02-08",8.15,8.15,8.0,8.07,46700.0],["2012-02-09",8.06,8.08,7.98,8.05,20600.0],["2012-02-10",8.01,8.01,7.98,8.0,4400.0],["2012-02-13",8.15,8.15,8.01,8.01,34500.0],["2012-02-14",8.15,8.15,8.01,8.01,17800.0],["2012-02-15",8.03,8.08,7.77,8.0,18500.0],["2012-02-16",8.02,8.09,7.93,7.94,2900.0],["2012-02-17",7.94,8.0,7.93,7.96,1100.0],["2012-02-21",7.02,7.9,7.02,7.88,3700.0],["2012-02-22",7.85,7.98,7.85,7.98,4400.0],["2012-02-23",8.1,8.12,8.08,8.08,5700.0],["2012-02-24",8.12,8.12,8.06,8.08,1400.0],["2012-02-27",8.1,8.12,8.05,8.05,1800.0],["2012-02-28",8.07,8.07,7.92,7.95,6600.0],["2012-02-29",8.08,8.2,7.99,8.2,28100.0],["2012-03-01",8.14,8.27,8.14,8.27,12400.0],["2012-03-02",8.27,8.27,7.97,8.1,18700.0],["2012-03-05",8.14,8.14,7.9,7.92,14300.0],["2012-03-06",7.93,8.05,7.88,8.0,30000.0],["2012-03-07",8.03,8.9,8.01,8.9,70200.0],["2012-03-08",8.81,8.81,8.3,8.55,10900.0],["2012-03-09",8.57,8.57,8.31,8.37,13900.0],["2012-03-12",8.3,8.38,8.23,8.29,22900.0],["2012-03-13",8.3,8.39,8.3,8.36,11800.0],["2012-03-14",8.41,8.41,8.25,8.3,2200.0],["2012-03-15",8.33,8.37,8.29,8.37,20300.0],["2012-03-16",8.33,8.33,8.17,8.19,25600.0],["2012-03-19",8.16,8.37,8.16,8.37,16000.0],["2012-03-20",8.26,8.33,8.26,8.3,3000.0],["2012-03-21",8.3,8.32,8.26,8.28,12600.0],["2012-03-22",8.25,8.26,8.22,8.23,4300.0],["2012-03-23",8.21,8.25,8.18,8.18,900.0],["2012-03-26",8.28,8.3,8.25,8.3,17700.0],["2012-03-27",8.36,8.42,8.29,8.42,16800.0],["2012-03-28",8.43,8.59,8.18,8.57,38100.0],["2012-03-29",8.61,8.74,8.48,8.73,21300.0],["2012-03-30",8.7,8.84,8.66,8.73,18100.0],["2012-04-02",8.67,9.26,8.67,9.26,14100.0],["2012-04-03",9.25,9.29,8.89,8.91,10900.0],["2012-04-04",8.84,8.84,8.45,8.57,51900.0],["2012-04-05",8.64,8.64,8.54,8.56,8500.0],["2012-04-09",8.34,8.61,8.34,8.6,3900.0],["2012-04-10",8.52,8.7,8.21,8.21,8600.0],["2012-04-11",8.45,8.74,8.4,8.4,26600.0],["2012-04-12",8.64,8.83,8.64,8.76,16000.0],["2012-04-13",8.67,8.87,8.67,8.69,7800.0],["2012-04-16",8.72,8.8,8.7,8.73,4400.0],["2012-04-17",8.75,8.85,8.39,8.39,5800.0],["2012-04-18",8.53,8.77,8.53,8.76,2000.0],["2012-04-19",8.7,8.77,8.7,8.77,7400.0],["2012-04-20",8.78,8.78,8.69,8.69,1700.0],["2012-04-23",8.67,8.69,8.64,8.69,600.0],["2012-04-24",8.65,8.69,8.65,8.67,2300.0],["2012-04-25",8.7,8.73,8.64,8.67,3200.0],["2012-04-26",8.64,8.7,8.64,8.7,3800.0],["2012-04-27",8.68,8.75,8.61,8.61,13700.0],["2012-04-30",8.6,8.75,8.31,8.31,8700.0],["2012-05-01",8.49,8.65,7.99,7.99,4100.0],["2012-05-02",8.42,8.6,8.18,8.18,20700.0],["2012-05-03",8.18,8.58,8.08,8.08,6800.0],["2012-05-04",8.39,8.39,8.05,8.05,3200.0],["2012-05-07",7.84,8.22,7.84,7.87,6200.0],["2012-05-08",8.05,8.29,8.05,8.11,4200.0],["2012-05-09",8.13,8.33,8.11,8.29,2300.0],["2012-05-10",8.36,8.39,8.07,8.07,3400.0],["2012-05-11",8.24,8.34,8.24,8.29,2200.0],["2012-05-14",8.14,8.19,8.01,8.01,2200.0],["2012-05-15",8.11,8.2,8.07,8.07,2900.0],["2012-05-16",8.13,8.2,8.11,8.14,2600.0],["2012-05-17",8.16,8.21,8.16,8.19,5600.0],["2012-05-18",8.09,8.09,7.91,8.08,7700.0],["2012-05-21",7.95,8.19,7.95,8.02,800.0],["2012-05-22",8.11,8.18,8.0,8.18,4700.0],["2012-05-23",8.11,8.37,8.11,8.13,2700.0],["2012-05-24",8.1,8.43,8.02,8.02,2500.0],["2012-05-25",8.45,8.52,8.12,8.12,3000.0],["2012-05-29",8.42,8.43,8.12,8.12,3500.0],["2012-05-30",8.21,8.21,8.07,8.07,4700.0],["2012-05-31",8.35,8.35,8.21,8.23,23300.0],["2012-06-01",8.19,8.19,8.02,8.1,5000.0],["2012-06-04",8.13,8.13,7.87,7.94,7600.0],["2012-06-05",7.93,7.94,7.82,7.94,10400.0],["2012-06-06",7.93,8.17,7.93,8.09,1800.0],["2012-06-07",8.28,8.3,8.05,8.05,2100.0],["2012-06-08",8.02,8.03,7.92,8.02,1600.0],["2012-06-11",8.05,8.06,8.0,8.06,4600.0],["2012-06-12",8.01,8.06,7.97,8.03,6500.0],["2012-06-13",8.05,8.22,7.79,7.79,14300.0],["2012-06-14",8.26,8.5,8.26,8.4,5800.0],["2012-06-15",8.53,8.74,8.33,8.74,8700.0],["2012-06-18",8.5,8.5,8.2,8.27,18400.0],["2012-06-19",8.26,8.45,8.26,8.43,4400.0],["2012-06-20",8.52,8.56,8.25,8.56,3400.0],["2012-06-21",8.59,8.59,8.39,8.57,11200.0],["2012-06-22",8.61,8.74,8.59,8.61,2000.0],["2012-06-25",8.56,8.61,8.35,8.35,7400.0],["2012-06-26",8.41,8.5,8.37,8.43,22200.0],["2012-06-27",8.4,8.47,8.21,8.4,107400.0],["2012-06-28",8.28,8.35,8.28,8.35,6000.0],["2012-06-29",8.4,8.59,8.37,8.37,8600.0],["2012-07-02",8.49,8.7,8.41,8.62,13900.0],["2012-07-03",8.55,8.56,8.48,8.53,3900.0],["2012-07-05",8.83,8.98,8.64,8.8,24700.0],["2012-07-06",8.64,8.84,8.64,8.84,2200.0],["2012-07-09",8.86,8.87,8.81,8.82,3600.0],["2012-07-10",8.73,8.75,8.63,8.7,2200.0],["2012-07-11",8.65,8.75,8.63,8.73,4100.0],["2012-07-12",8.72,8.82,8.59,8.59,11000.0],["2012-07-13",8.66,8.86,8.66,8.83,4500.0],["2012-07-16",8.76,8.76,8.67,8.69,800.0],["2012-07-17",8.6,8.68,8.6,8.64,800.0],["2012-07-18",8.67,8.68,8.67,8.68,800.0],["2012-07-19",8.68,8.68,8.68,8.68,200.0],["2012-07-20",8.7,8.74,8.7,8.74,1400.0],["2012-07-23",8.64,8.67,8.52,8.67,2300.0],["2012-07-24",8.56,8.71,8.56,8.67,2400.0],["2012-07-25",8.69,8.69,8.63,8.63,1200.0],["2012-07-26",8.58,8.71,8.58,8.71,600.0],["2012-07-27",8.71,8.71,8.67,8.68,4300.0],["2012-07-30",8.54,8.85,8.39,8.42,11000.0],["2012-07-31",8.41,8.41,7.95,8.32,8100.0],["2012-08-01",8.44,8.44,8.25,8.25,1100.0],["2012-08-02",8.15,8.24,8.15,8.24,900.0],["2012-08-03",8.45,8.45,8.14,8.2,4900.0],["2012-08-06",8.0,8.5,7.99,8.5,2900.0],["2012-08-07",8.35,8.35,8.21,8.21,7100.0],["2012-08-08",8.35,8.38,8.3,8.37,5300.0],["2012-08-09",8.34,8.52,8.34,8.46,7000.0],["2012-08-10",8.44,8.48,8.39,8.42,3000.0],["2012-08-13",8.39,8.53,8.39,8.48,4800.0],["2012-08-14",8.45,8.51,8.44,8.46,1900.0],["2012-08-15",8.56,8.56,8.46,8.5,700.0],["2012-08-16",8.59,8.62,8.53,8.56,2800.0],["2012-08-17",8.39,8.49,8.34,8.4,12300.0],["2012-08-20",8.42,8.52,8.42,8.5,4900.0],["2012-08-21",8.39,8.6,8.39,8.44,7200.0],["2012-08-22",8.4,8.53,8.36,8.43,4000.0],["2012-08-23",8.44,8.44,8.36,8.41,1900.0],["2012-08-24",8.4,8.46,8.4,8.44,400.0],["2012-08-27",8.35,8.39,8.33,8.34,2500.0],["2012-08-28",8.4,8.48,8.34,8.43,2500.0],["2012-08-29",8.37,8.37,8.36,8.36,200.0],["2012-08-30",8.28,8.3,8.21,8.26,2900.0],["2012-08-31",8.3,8.37,8.3,8.36,1600.0],["2012-09-04",8.36,8.36,8.36,8.36,0.0],["2012-09-05",8.24,8.28,8.23,8.26,3600.0],["2012-09-06",8.45,8.47,8.4,8.47,3100.0],["2012-09-07",8.49,8.68,8.49,8.68,3800.0],["2012-09-10",8.54,8.73,8.54,8.7,3200.0],["2012-09-11",8.54,9.0,7.91,9.0,8600.0],["2012-09-12",9.0,9.11,9.0,9.11,9100.0],["2012-09-13",9.13,9.2,9.07,9.08,8400.0],["2012-09-14",9.01,9.01,8.89,8.94,8200.0],["2012-09-17",8.87,8.93,8.87,8.93,600.0],["2012-09-18",8.73,9.0,8.73,8.97,1900.0],["2012-09-19",8.94,8.94,8.77,8.9,2800.0],["2012-09-20",8.84,8.88,8.84,8.88,2400.0],["2012-09-21",8.94,9.03,8.81,9.03,7200.0],["2012-09-24",8.84,9.07,8.84,8.93,2600.0],["2012-09-25",8.91,9.01,8.88,8.92,14700.0],["2012-09-26",8.86,8.86,8.54,8.54,900.0],["2012-09-27",8.57,8.75,8.57,8.75,3400.0],["2012-09-28",8.69,8.77,8.69,8.74,2500.0],["2012-10-01",8.78,8.96,8.78,8.88,7900.0],["2012-10-02",8.86,8.92,8.79,8.8,24100.0],["2012-10-03",8.82,8.85,8.68,8.68,3500.0],["2012-10-04",8.61,8.82,8.5,8.8,9200.0],["2012-10-05",8.77,8.98,8.77,8.93,10900.0],["2012-10-08",8.93,8.93,8.93,8.93,0.0],["2012-10-09",8.76,8.76,8.76,8.76,100.0],["2012-10-10",8.72,8.76,8.67,8.67,3100.0],["2012-10-11",8.71,8.78,8.69,8.75,12400.0],["2012-10-12",8.66,8.76,8.66,8.75,13500.0],["2012-10-15",8.71,8.76,8.66,8.76,1500.0],["2012-10-16",8.8,8.8,8.77,8.77,1800.0],["2012-10-17",8.84,8.89,8.79,8.83,2600.0],["2012-10-18",8.82,8.82,8.76,8.77,700.0],["2012-10-19",8.71,8.71,8.62,8.7,1400.0],["2012-10-22",8.6,8.85,8.6,8.85,2200.0],["2012-10-23",8.8,8.8,8.7,8.7,2700.0],["2012-10-24",8.73,8.73,8.6,8.6,3500.0],["2012-10-25",8.66,8.66,8.42,8.59,1700.0],["2012-10-26",8.5,8.51,8.48,8.5,3100.0],["2012-10-31",8.47,8.68,8.43,8.6,34900.0],["2012-11-01",8.56,8.68,8.48,8.58,2700.0],["2012-11-02",8.5,8.53,8.49,8.5,1200.0],["2012-11-05",8.58,8.67,8.53,8.56,14400.0],["2012-11-06",8.58,8.65,8.56,8.6,4500.0],["2012-11-07",8.55,8.56,8.53,8.56,800.0],["2012-11-08",8.58,8.58,8.43,8.46,7500.0],["2012-11-09",8.46,8.46,8.4,8.4,4500.0],["2012-11-12",8.27,8.46,8.27,8.45,3100.0],["2012-11-13",8.61,8.61,8.23,8.39,9300.0],["2012-11-14",8.25,8.25,8.22,8.23,800.0],["2012-11-15",8.04,8.07,7.75,7.75,59100.0],["2012-11-16",7.87,8.21,7.87,8.21,50700.0],["2012-11-19",8.32,8.45,8.32,8.38,4000.0],["2012-11-20",8.31,8.61,8.31,8.5,6400.0],["2012-11-21",8.52,8.64,8.45,8.62,3400.0],["2012-11-23",8.57,8.65,8.57,8.65,1000.0],["2012-11-26",8.54,8.78,8.54,8.78,13700.0],["2012-11-27",8.75,8.82,8.72,8.72,4300.0],["2012-11-28",8.57,8.7,8.57,8.67,6500.0],["2012-11-29",8.66,8.66,8.57,8.61,11600.0],["2012-11-30",8.56,8.62,8.53,8.6,4700.0],["2012-12-03",8.72,8.72,8.39,8.44,8700.0],["2012-12-04",8.42,8.46,8.32,8.39,11200.0],["2012-12-05",8.49,8.62,8.44,8.59,21500.0],["2012-12-06",8.58,8.6,8.46,8.6,5300.0],["2012-12-07",8.52,8.54,8.42,8.44,3600.0],["2012-12-10",8.34,8.5,8.34,8.49,1300.0],["2012-12-11",8.5,8.54,8.48,8.54,5500.0],["2012-12-12",8.47,8.8,8.47,8.8,6000.0],["2012-12-13",8.73,8.76,8.61,8.67,3700.0],["2012-12-14",8.61,8.75,8.61,8.75,4800.0],["2012-12-17",8.75,8.75,8.67,8.69,2200.0],["2012-12-18",8.75,8.85,8.75,8.85,9500.0],["2012-12-19",8.79,8.9,8.79,8.89,2900.0],["2012-12-20",8.87,9.02,8.87,8.96,1700.0],["2012-12-21",8.96,9.06,8.96,9.06,3200.0],["2012-12-24",9.1,9.2,9.09,9.19,3400.0],["2012-12-26",9.2,9.3,9.04,9.04,7900.0],["2012-12-27",9.25,9.41,9.25,9.36,26600.0],["2012-12-28",9.35,9.36,9.26,9.33,6500.0],["2012-12-31",9.23,9.36,9.15,9.3,43100.0],["2013-01-02",9.35,9.35,9.13,9.24,27800.0],["2013-01-03",9.25,9.27,9.1,9.27,3200.0],["2013-01-04",9.27,9.28,9.26,9.28,1000.0],["2013-01-07",9.34,9.34,9.25,9.25,200.0],["2013-01-08",9.16,9.16,9.07,9.12,2200.0],["2013-01-09",9.15,9.18,9.12,9.12,4900.0],["2013-01-10",9.02,9.16,9.02,9.15,4400.0],["2013-01-11",9.25,9.31,9.15,9.23,5100.0],["2013-01-14",9.53,9.53,9.27,9.35,7100.0],["2013-01-15",9.35,9.36,9.32,9.35,27000.0],["2013-01-16",9.32,9.36,9.32,9.35,14700.0],["2013-01-17",9.35,9.39,9.34,9.35,19600.0],["2013-01-18",9.28,9.39,9.28,9.35,34000.0],["2013-01-22",9.46,9.76,9.33,9.76,80600.0],["2013-01-23",9.76,9.76,9.51,9.51,2500.0],["2013-01-24",9.54,9.63,9.54,9.57,6200.0],["2013-01-25",9.53,9.53,9.39,9.41,1900.0],["2013-01-28",9.43,9.44,9.35,9.38,15900.0],["2013-01-29",9.35,9.47,9.35,9.38,2800.0],["2013-01-30",9.42,9.47,9.42,9.42,1700.0],["2013-01-31",9.39,9.47,9.39,9.41,1900.0],["2013-02-01",9.39,9.49,9.37,9.4,18300.0],["2013-02-04",9.29,9.42,9.29,9.37,19400.0],["2013-02-05",9.38,9.39,9.33,9.33,2800.0],["2013-02-06",9.34,9.4,9.34,9.4,1900.0],["2013-02-07",9.32,9.37,9.26,9.28,1200.0],["2013-02-08",9.23,9.31,9.19,9.28,10200.0],["2013-02-11",9.27,9.27,9.2,9.23,700.0],["2013-02-12",9.14,9.27,9.1,9.24,3600.0],["2013-02-13",9.29,9.39,9.29,9.38,1400.0],["2013-02-14",9.33,9.36,9.33,9.36,800.0],["2013-02-15",9.28,9.28,8.75,8.75,4000.0],["2013-02-19",9.02,9.38,9.02,9.34,10500.0],["2013-02-20",9.43,9.43,9.14,9.22,7400.0],["2013-02-21",9.14,9.22,9.14,9.18,2700.0],["2013-02-22",9.18,9.21,9.13,9.14,2600.0],["2013-02-25",9.13,9.24,8.86,8.86,9600.0],["2013-02-26",8.84,8.92,8.84,8.92,3800.0],["2013-02-27",8.92,9.24,8.84,9.2,13400.0],["2013-02-28",9.2,9.24,9.08,9.09,14000.0],["2013-03-01",9.15,9.16,9.1,9.1,900.0],["2013-03-04",8.9,9.03,8.89,8.93,13500.0],["2013-03-05",9.0,9.13,8.94,9.06,15200.0],["2013-03-06",9.06,9.13,9.05,9.13,400.0],["2013-03-07",9.18,9.65,9.18,9.53,22600.0],["2013-03-08",9.51,9.77,9.51,9.71,34100.0],["2013-03-11",9.61,9.99,9.61,9.84,7300.0],["2013-03-12",9.82,9.82,9.69,9.71,7200.0],["2013-03-13",9.6,9.7,9.54,9.64,10500.0],["2013-03-14",9.6,9.8,9.6,9.79,11500.0],["2013-03-15",9.8,9.8,9.51,9.56,11400.0],["2013-03-18",9.47,9.48,9.39,9.48,2700.0],["2013-03-19",9.6,9.6,9.37,9.46,900.0],["2013-03-20",9.44,9.45,9.42,9.44,2700.0],["2013-03-21",9.35,9.51,9.35,9.51,2200.0],["2013-03-22",9.5,9.6,9.45,9.48,7400.0],["2013-03-25",9.35,9.55,9.35,9.42,6200.0],["2013-03-26",9.49,9.53,9.43,9.52,2700.0],["2013-03-27",9.49,9.56,9.47,9.5,3000.0],["2013-03-28",9.22,9.53,9.22,9.4,2500.0],["2013-04-01",9.35,9.4,9.31,9.33,5800.0],["2013-04-02",9.45,9.45,9.28,9.37,17100.0],["2013-04-03",9.35,9.46,9.31,9.37,12800.0],["2013-04-04",9.39,9.51,9.38,9.5,5000.0],["2013-04-05",9.33,9.71,9.33,9.52,15300.0],["2013-04-08",9.46,9.69,9.46,9.58,2900.0],["2013-04-09",9.6,9.88,9.54,9.7,19400.0],["2013-04-10",9.85,9.88,9.63,9.63,3200.0],["2013-04-11",9.82,9.84,9.68,9.73,3600.0],["2013-04-12",9.65,9.65,9.62,9.62,200.0],["2013-04-15",9.46,9.67,9.3,9.31,3300.0],["2013-04-16",9.48,9.6,9.43,9.57,8200.0],["2013-04-17",9.48,9.61,8.98,8.98,4500.0],["2013-04-18",9.27,9.54,9.27,9.53,10600.0],["2013-04-19",9.5,9.6,9.46,9.6,6400.0],["2013-04-22",9.6,9.62,9.5,9.59,3700.0],["2013-04-23",9.51,9.7,9.49,9.65,7300.0],["2013-04-24",9.65,9.8,9.65,9.66,9800.0],["2013-04-25",9.72,9.72,9.65,9.68,7200.0],["2013-04-26",9.65,9.74,9.64,9.74,5400.0],["2013-04-29",9.71,9.77,9.66,9.74,26900.0],["2013-04-30",9.81,9.95,9.74,9.95,34900.0],["2013-05-01",9.94,10.59,9.94,10.44,23200.0],["2013-05-02",10.41,10.73,10.27,10.73,51500.0],["2013-05-03",10.57,10.63,10.33,10.62,15800.0],["2013-05-06",10.74,10.86,10.33,10.44,10900.0],["2013-05-07",10.47,10.86,10.47,10.68,8700.0],["2013-05-08",10.8,10.84,10.56,10.61,11200.0],["2013-05-09",10.53,10.61,10.44,10.44,3400.0],["2013-05-10",10.28,10.62,10.25,10.55,3400.0],["2013-05-13",10.65,10.65,10.39,10.39,5100.0],["2013-05-14",10.27,10.57,10.25,10.3,16300.0],["2013-05-15",10.36,10.47,10.27,10.38,9800.0],["2013-05-16",10.35,10.55,10.35,10.4,15600.0],["2013-05-17",10.51,10.51,10.32,10.37,10400.0],["2013-05-20",10.37,10.61,10.37,10.61,1000.0],["2013-05-21",10.62,10.85,10.39,10.85,19400.0],["2013-05-22",10.76,10.76,10.27,10.29,12400.0],["2013-05-23",10.3,10.56,10.11,10.56,3100.0],["2013-05-24",10.41,10.41,10.22,10.33,1700.0],["2013-05-28",10.45,10.53,10.42,10.53,3800.0],["2013-05-29",10.51,10.59,10.37,10.48,9300.0],["2013-05-30",10.54,11.12,10.5,11.12,117400.0],["2013-05-31",10.93,11.9,10.86,11.9,30200.0],["2013-06-03",11.27,11.71,11.09,11.3,189700.0],["2013-06-04",11.58,11.58,10.83,10.83,141200.0],["2013-06-05",10.84,10.92,10.56,10.92,172700.0],["2013-06-06",10.6,10.91,10.6,10.73,22100.0],["2013-06-07",10.78,10.96,10.76,10.87,20400.0],["2013-06-10",11.0,11.0,10.74,10.98,9400.0],["2013-06-11",10.88,10.99,10.85,10.96,11700.0],["2013-06-12",10.97,11.0,10.8,11.0,3800.0],["2013-06-13",10.86,10.88,10.73,10.87,4900.0],["2013-06-14",10.93,11.08,10.8,10.8,76400.0],["2013-06-17",10.95,10.95,10.8,10.81,2200.0],["2013-06-18",10.83,10.83,10.76,10.83,5200.0],["2013-06-19",10.89,10.9,10.57,10.58,11000.0],["2013-06-20",10.53,10.65,10.29,10.49,7000.0],["2013-06-21",10.53,11.0,10.5,11.0,25300.0],["2013-06-24",10.78,10.78,10.52,10.59,9100.0],["2013-06-25",10.62,11.04,10.62,10.63,12300.0],["2013-06-26",10.81,11.26,10.81,11.16,14400.0],["2013-06-27",11.23,11.45,11.14,11.43,9200.0],["2013-06-28",11.36,11.79,11.34,11.53,25700.0],["2013-07-01",11.35,11.69,11.33,11.33,3300.0],["2013-07-02",11.43,11.8,11.13,11.49,13900.0],["2013-07-03",11.36,11.37,11.14,11.14,4700.0],["2013-07-05",11.34,11.43,11.26,11.34,6100.0],["2013-07-08",11.47,11.47,11.15,11.33,7400.0],["2013-07-09",11.4,11.46,11.22,11.27,9300.0],["2013-07-10",11.17,11.87,10.81,11.87,10500.0],["2013-07-11",11.44,11.49,11.19,11.49,20700.0],["2013-07-12",11.38,11.5,11.11,11.5,7000.0],["2013-07-15",11.3,11.3,11.05,11.18,7500.0],["2013-07-16",11.18,11.5,11.14,11.49,4900.0],["2013-07-17",11.45,11.45,11.31,11.33,7400.0],["2013-07-18",11.28,11.52,11.26,11.44,9000.0],["2013-07-19",11.46,11.53,11.4,11.44,14300.0],["2013-07-22",11.51,11.57,11.5,11.52,2800.0],["2013-07-23",11.5,11.62,10.65,10.65,2800.0],["2013-07-24",11.17,11.57,11.11,11.53,6500.0],["2013-07-25",11.56,11.61,11.2,11.2,1500.0],["2013-07-26",11.39,11.53,11.39,11.52,6500.0],["2013-07-29",11.53,11.53,11.02,11.02,4400.0],["2013-07-30",11.26,11.31,11.19,11.26,1800.0],["2013-07-31",11.45,11.7,11.27,11.27,9900.0],["2013-08-01",11.64,12.0,11.54,11.79,9000.0],["2013-08-02",12.03,12.05,11.64,11.76,10400.0],["2013-08-05",11.79,12.55,11.76,11.89,4200.0],["2013-08-06",12.0,12.05,11.51,11.51,20100.0],["2013-08-07",11.93,12.03,11.46,11.46,9300.0],["2013-08-08",11.74,11.9,11.52,11.86,7400.0],["2013-08-09",11.92,11.92,11.51,11.61,5100.0],["2013-08-12",11.58,11.72,11.55,11.65,1700.0],["2013-08-13",11.44,11.55,11.41,11.44,36200.0],["2013-08-14",11.49,11.49,11.2,11.35,5300.0],["2013-08-15",11.22,11.22,11.01,11.12,3800.0],["2013-08-16",11.05,11.67,10.72,11.67,14600.0],["2013-08-19",11.25,11.25,10.7,10.75,7400.0],["2013-08-20",10.73,10.81,10.65,10.78,8200.0],["2013-08-21",10.69,10.81,10.46,10.81,8600.0],["2013-08-22",10.75,11.69,10.68,11.69,6000.0],["2013-08-23",11.32,11.32,10.85,10.91,10800.0],["2013-08-26",10.84,10.94,10.59,10.79,11200.0],["2013-08-27",10.61,10.78,10.51,10.72,5900.0],["2013-08-28",10.68,10.79,10.65,10.68,7100.0],["2013-08-29",10.67,10.76,10.61,10.76,2500.0],["2013-08-30",10.76,10.76,10.6,10.66,4600.0],["2013-09-03",10.74,10.83,10.48,10.81,17700.0],["2013-09-04",10.89,10.95,10.77,10.77,3200.0],["2013-09-05",10.88,11.44,10.85,11.28,11800.0],["2013-09-06",11.5,11.99,11.5,11.86,26000.0],["2013-09-09",11.75,11.75,11.51,11.56,10800.0],["2013-09-10",11.61,11.63,11.49,11.63,12400.0],["2013-09-11",11.65,11.65,11.51,11.54,5200.0],["2013-09-12",11.69,11.69,11.36,11.4,8100.0],["2013-09-13",11.43,11.51,11.3,11.45,12400.0],["2013-09-16",11.54,11.62,11.46,11.58,8600.0],["2013-09-17",11.64,11.66,11.53,11.55,4800.0],["2013-09-18",11.75,11.75,11.49,11.69,7200.0],["2013-09-19",11.64,11.66,11.01,11.01,3200.0],["2013-09-20",11.43,11.65,11.0,11.0,22600.0],["2013-09-23",11.2,11.64,11.2,11.41,8800.0],["2013-09-24",11.28,11.43,11.25,11.31,11600.0],["2013-09-25",11.4,11.53,11.4,11.48,4100.0],["2013-09-26",11.54,11.57,11.01,11.01,900.0],["2013-09-27",11.54,11.54,11.36,11.42,7400.0],["2013-09-30",11.3,11.57,11.16,11.39,6100.0],["2013-10-01",11.39,11.46,11.32,11.46,39500.0],["2013-10-02",11.31,11.47,11.3,11.47,6200.0],["2013-10-03",11.32,11.44,11.26,11.29,8200.0],["2013-10-04",11.37,11.5,11.3,11.4,2100.0],["2013-10-07",11.34,11.38,11.02,11.02,1800.0],["2013-10-08",11.26,11.34,11.03,11.03,30300.0],["2013-10-09",11.15,11.4,11.15,11.22,3600.0],["2013-10-10",11.32,11.58,11.32,11.58,16900.0],["2013-10-11",11.45,11.72,11.45,11.71,2500.0],["2013-10-14",11.13,11.77,11.11,11.46,2700.0],["2013-10-15",11.5,11.79,11.37,11.59,9900.0],["2013-10-16",11.66,11.83,11.3,11.3,3000.0],["2013-10-17",11.56,11.87,11.3,11.3,6200.0],["2013-10-18",11.59,11.94,11.59,11.77,1800.0],["2013-10-21",11.7,11.91,11.04,11.04,3400.0],["2013-10-22",11.47,12.03,11.47,12.02,10500.0],["2013-10-23",11.83,11.92,11.3,11.3,1800.0],["2013-10-24",11.7,12.35,11.7,12.28,11700.0],["2013-10-25",12.15,12.22,12.12,12.18,6200.0],["2013-10-28",12.12,12.52,12.12,12.52,9400.0],["2013-10-29",12.6,12.65,12.42,12.44,9400.0],["2013-10-30",12.53,12.53,11.95,12.22,8300.0],["2013-10-31",12.27,12.38,12.22,12.38,2200.0],["2013-11-01",12.26,12.26,11.99,12.12,7800.0],["2013-11-04",12.21,12.22,12.15,12.2,4700.0],["2013-11-05",12.36,12.36,11.92,11.92,4000.0],["2013-11-06",11.92,12.04,11.1,11.1,5400.0],["2013-11-07",11.63,12.27,11.63,12.03,10200.0],["2013-11-08",12.0,12.41,11.65,11.65,6300.0],["2013-11-11",12.13,12.4,12.13,12.36,9000.0],["2013-11-12",12.4,13.14,12.23,12.23,19500.0],["2013-11-13",13.26,13.26,12.89,13.13,5300.0],["2013-11-14",13.26,14.06,13.11,14.0,15600.0],["2013-11-15",13.79,13.79,13.34,13.53,8700.0],["2013-11-18",13.37,14.49,13.37,14.49,7900.0],["2013-11-19",14.15,14.42,13.31,14.42,10700.0],["2013-11-20",14.69,14.69,13.35,14.11,9300.0],["2013-11-21",13.93,13.93,13.57,13.57,4700.0],["2013-11-22",13.5,14.63,13.34,14.63,6700.0],["2013-11-25",14.27,14.27,13.47,13.9,10200.0],["2013-11-26",13.54,13.98,12.45,13.91,7200.0],["2013-11-27",13.7,13.74,12.64,13.58,44700.0],["2013-11-29",13.37,13.75,13.37,13.62,10300.0],["2013-12-02",13.67,14.17,13.44,13.89,54200.0],["2013-12-03",14.06,14.11,13.04,13.04,90400.0],["2013-12-04",13.26,13.74,13.02,13.02,31200.0],["2013-12-05",13.38,13.6,13.28,13.4,22400.0],["2013-12-06",13.42,13.42,13.22,13.22,15100.0],["2013-12-09",13.25,13.37,13.11,13.15,34500.0],["2013-12-10",13.04,13.18,13.03,13.11,28300.0],["2013-12-11",13.15,13.15,12.94,12.97,11000.0],["2013-12-12",12.91,12.91,12.5,12.72,54400.0],["2013-12-13",12.66,13.12,12.54,12.92,48300.0],["2013-12-16",13.07,13.38,12.99,13.21,35600.0],["2013-12-17",13.28,13.44,13.04,13.41,41100.0],["2013-12-18",13.37,13.4,13.12,13.12,30100.0],["2013-12-19",13.21,13.22,12.82,13.01,8200.0],["2013-12-20",12.88,13.36,12.87,13.2,31500.0],["2013-12-23",13.23,13.31,12.94,13.21,14300.0],["2013-12-24",13.25,13.55,13.05,13.05,25600.0],["2013-12-26",13.13,13.34,13.13,13.33,3900.0],["2013-12-27",13.08,13.15,13.07,13.07,6900.0],["2013-12-30",13.08,13.39,13.08,13.14,20400.0],["2013-12-31",13.25,13.41,13.25,13.39,10400.0],["2014-01-02",13.34,13.34,13.1,13.1,10000.0],["2014-01-03",13.19,13.34,13.16,13.3,9700.0],["2014-01-06",13.35,13.35,13.29,13.34,13300.0],["2014-01-07",13.3,13.32,13.16,13.16,24100.0],["2014-01-08",13.14,13.41,13.14,13.25,39200.0],["2014-01-09",13.21,13.57,13.21,13.55,23000.0],["2014-01-10",13.39,13.53,13.09,13.2,12900.0],["2014-01-13",13.31,15.71,13.2,15.71,11100.0],["2014-01-14",13.32,13.77,13.23,13.47,24400.0],["2014-01-15",13.56,13.62,13.42,13.42,10000.0],["2014-01-16",13.51,13.85,13.51,13.79,13000.0],["2014-01-17",13.83,14.24,13.06,13.06,16300.0],["2014-01-21",13.76,13.9,13.68,13.77,15300.0],["2014-01-22",13.79,13.79,13.62,13.65,6000.0],["2014-01-23",13.72,13.72,13.46,13.46,8700.0],["2014-01-24",13.59,13.66,13.15,13.15,21200.0],["2014-01-27",13.32,13.47,13.19,13.41,10600.0],["2014-01-28",13.34,13.72,13.34,13.72,6100.0],["2014-01-29",13.75,13.79,13.48,13.48,5800.0],["2014-01-30",13.6,14.32,13.6,14.01,12700.0],["2014-01-31",14.16,14.65,14.16,14.38,16000.0],["2014-02-03",14.46,14.56,13.65,13.85,26000.0],["2014-02-04",13.9,14.22,13.8,14.08,7200.0],["2014-02-05",13.95,13.95,13.63,13.72,17200.0],["2014-02-06",13.84,14.25,13.74,14.02,20300.0],["2014-02-07",14.06,14.15,13.93,13.94,15400.0],["2014-02-10",13.94,13.94,13.94,13.94,0.0],["2014-02-11",13.9,14.01,13.89,13.98,6100.0],["2014-02-12",14.02,14.02,13.89,13.9,4300.0],["2014-02-13",13.94,14.3,13.86,14.14,20500.0],["2014-02-14",14.17,14.32,14.11,14.32,2100.0],["2014-02-18",14.37,14.38,14.01,14.04,24700.0],["2014-02-19",13.97,14.05,13.88,13.89,7000.0],["2014-02-20",13.91,14.04,13.8,13.82,16400.0],["2014-02-21",13.82,13.96,13.82,13.92,2800.0],["2014-02-24",13.87,14.02,13.86,13.88,10200.0],["2014-02-25",13.85,13.89,13.73,13.82,3200.0],["2014-02-26",13.77,14.43,13.77,14.38,19400.0],["2014-02-27",14.38,14.38,13.87,13.91,20200.0],["2014-02-28",13.94,14.38,13.94,14.28,9200.0],["2014-03-03",14.04,14.18,13.82,14.07,14400.0],["2014-03-04",14.11,14.3,14.07,14.25,10500.0],["2014-03-05",14.04,14.39,13.86,14.35,8700.0],["2014-03-06",14.59,14.65,14.11,14.12,23000.0],["2014-03-07",14.12,14.31,13.97,14.13,17200.0],["2014-03-10",14.2,14.29,14.03,14.12,12100.0],["2014-03-11",14.2,14.25,14.04,14.12,79200.0],["2014-03-12",13.83,13.98,13.72,13.75,17000.0],["2014-03-13",13.7,14.31,13.7,14.31,9500.0],["2014-03-14",14.47,14.47,14.19,14.26,124300.0],["2014-03-17",14.35,14.95,14.3,14.95,95900.0],["2014-03-18",14.68,14.78,14.43,14.78,71200.0],["2014-03-19",14.62,15.16,14.5,14.69,26000.0],["2014-03-20",14.75,14.81,14.54,14.62,54000.0],["2014-03-21",14.75,14.75,14.47,14.58,14800.0],["2014-03-24",14.71,14.71,14.27,14.37,45200.0],["2014-03-25",14.35,14.44,14.14,14.2,13500.0],["2014-03-26",14.07,14.08,13.72,13.81,51800.0],["2014-03-27",13.76,13.79,13.55,13.59,69300.0],["2014-03-28",13.74,13.92,13.43,13.67,277700.0],["2014-03-31",13.59,14.05,13.59,13.97,34700.0],["2014-04-01",14.05,14.07,13.84,14.01,8000.0],["2014-04-02",14.0,14.07,13.9,14.03,10200.0],["2014-04-03",14.14,14.66,14.1,14.28,25000.0],["2014-04-04",14.3,14.43,14.08,14.08,63400.0],["2014-04-07",13.95,14.07,13.81,13.86,58800.0],["2014-04-08",13.91,13.95,13.82,13.87,33700.0],["2014-04-09",13.91,14.0,13.89,13.94,4100.0],["2014-04-10",13.84,14.06,13.84,13.9,48100.0],["2014-04-11",13.91,13.91,13.72,13.75,88200.0],["2014-04-14",13.92,13.93,13.67,13.67,24900.0],["2014-04-15",13.75,13.77,13.62,13.67,95400.0],["2014-04-16",13.67,13.76,13.67,13.74,3800.0],["2014-04-17",13.81,13.94,13.74,13.8,3400.0],["2014-04-21",13.75,13.77,13.7,13.74,16500.0],["2014-04-22",13.81,14.16,13.81,14.1,8300.0],["2014-04-23",14.01,14.67,13.97,14.43,103000.0],["2014-04-24",14.55,14.65,14.27,14.27,254200.0],["2014-04-25",14.25,14.25,14.03,14.03,160000.0],["2014-04-28",14.14,14.14,13.63,13.66,8700.0],["2014-04-29",13.75,13.89,13.58,13.66,19200.0],["2014-04-30",13.72,13.72,13.36,13.56,13200.0],["2014-05-01",13.5,13.63,13.4,13.52,10300.0],["2014-05-02",13.3,13.72,13.3,13.39,9300.0],["2014-05-05",13.29,13.59,13.29,13.36,22800.0],["2014-05-06",13.45,13.45,13.09,13.18,74200.0],["2014-05-07",12.97,12.97,12.74,12.8,12800.0],["2014-05-08",13.13,13.24,13.02,13.12,34400.0],["2014-05-09",13.11,13.11,12.25,12.77,55300.0],["2014-05-12",12.68,12.93,12.53,12.83,22200.0],["2014-05-13",12.75,12.95,12.74,12.88,29000.0],["2014-05-14",12.91,13.01,12.65,12.71,8000.0],["2014-05-15",12.59,12.92,12.49,12.49,7900.0],["2014-05-16",12.58,12.65,12.3,12.3,10200.0],["2014-05-19",12.47,13.0,12.45,12.75,12900.0],["2014-05-20",12.75,12.75,12.52,12.52,9500.0],["2014-05-21",12.49,12.54,12.36,12.36,7100.0],["2014-05-22",12.45,13.04,12.45,12.66,13800.0],["2014-05-23",12.77,12.85,12.65,12.66,4100.0],["2014-05-27",12.91,13.44,12.91,13.34,7100.0],["2014-05-28",13.29,13.56,13.29,13.34,16000.0],["2014-05-29",13.5,13.5,12.73,12.73,17000.0],["2014-05-30",12.78,13.37,12.78,13.37,6800.0],["2014-06-02",13.28,13.54,13.13,13.28,15800.0],["2014-06-03",13.19,13.19,12.86,12.94,83400.0],["2014-06-04",13.04,13.04,12.95,13.03,5600.0],["2014-06-05",12.95,13.14,12.83,13.11,7000.0],["2014-06-06",13.1,13.58,13.1,13.52,15600.0],["2014-06-09",13.51,13.68,13.48,13.68,368100.0],["2014-06-10",13.55,13.69,13.48,13.67,15600.0],["2014-06-11",13.69,13.92,13.69,13.87,22300.0],["2014-06-12",13.9,14.07,13.9,14.04,110600.0],["2014-06-13",14.06,14.14,13.96,14.06,18100.0],["2014-06-16",14.08,14.28,14.08,14.26,61300.0],["2014-06-17",14.33,14.64,14.32,14.54,25500.0],["2014-06-18",14.54,14.63,14.42,14.51,30200.0],["2014-06-19",14.57,14.57,14.31,14.34,77500.0],["2014-06-20",14.49,14.74,14.47,14.73,26600.0],["2014-06-23",14.75,14.84,14.4,14.55,17300.0],["2014-06-24",14.33,14.33,13.75,14.18,93400.0],["2014-06-25",14.2,14.2,13.92,14.15,44900.0],["2014-06-26",14.11,14.33,13.58,13.6,249000.0],["2014-06-27",13.85,14.18,13.75,14.0,2093600.0],["2014-06-30",13.99,14.46,13.89,14.34,140900.0],["2014-07-01",14.28,14.52,14.07,14.32,82500.0],["2014-07-02",14.3,14.53,14.16,14.37,147000.0],["2014-07-03",14.31,14.32,14.0,14.26,67700.0],["2014-07-07",14.24,14.48,14.02,14.06,126400.0],["2014-07-08",14.01,14.08,13.87,14.01,93100.0],["2014-07-09",13.99,14.21,13.87,14.11,61900.0],["2014-07-10",13.9,14.23,13.8,14.11,174600.0],["2014-07-11",14.01,14.21,13.88,14.11,142500.0],["2014-07-14",14.2,14.2,13.95,14.05,51800.0],["2014-07-15",14.01,14.09,13.88,14.0,103200.0],["2014-07-16",14.1,14.1,13.88,13.91,95600.0],["2014-07-17",13.83,13.97,13.83,13.92,36600.0],["2014-07-18",13.91,14.15,13.89,14.02,202600.0],["2014-07-21",13.95,13.98,13.86,13.95,165100.0],["2014-07-22",13.94,14.15,13.92,14.0,52200.0],["2014-07-23",13.99,14.05,13.94,13.95,86200.0],["2014-07-24",14.0,14.0,13.73,13.84,26900.0],["2014-07-25",13.78,13.81,13.51,13.61,42000.0],["2014-07-28",13.56,13.62,13.51,13.62,231700.0],["2014-07-29",13.71,13.74,13.43,13.56,212100.0],["2014-07-30",13.68,13.73,13.41,13.7,165500.0],["2014-07-31",13.58,13.72,13.44,13.5,130400.0],["2014-08-01",13.48,13.48,13.12,13.31,108500.0],["2014-08-04",13.27,13.64,13.19,13.45,43400.0],["2014-08-05",13.35,13.35,13.22,13.29,86800.0],["2014-08-06",13.22,13.51,13.22,13.48,82800.0],["2014-08-07",13.51,13.57,13.48,13.54,43800.0],["2014-08-08",13.51,13.7,13.46,13.6,65800.0],["2014-08-11",13.66,13.99,13.66,13.87,81500.0],["2014-08-12",13.84,13.91,13.8,13.91,52600.0],["2014-08-13",13.9,14.04,13.87,13.95,52500.0],["2014-08-14",13.95,13.97,13.82,13.95,126700.0],["2014-08-15",14.07,14.07,13.77,13.99,42900.0],["2014-08-18",14.16,14.28,14.12,14.18,69800.0],["2014-08-19",14.17,14.31,14.13,14.24,24200.0],["2014-08-20",14.18,14.47,14.16,14.42,32600.0],["2014-08-21",14.36,14.52,14.29,14.41,17900.0],["2014-08-22",14.43,14.51,14.34,14.38,13100.0],["2014-08-25",14.42,14.53,14.34,14.46,11900.0],["2014-08-26",14.52,14.6,14.5,14.56,13900.0],["2014-08-27",14.59,14.65,14.41,14.44,16300.0],["2014-08-28",14.37,14.41,14.04,14.06,12200.0],["2014-08-29",14.05,14.15,13.95,14.03,49400.0],["2014-09-02",14.1,14.18,14.04,14.12,7700.0],["2014-09-03",14.13,14.32,14.13,14.16,20800.0],["2014-09-04",14.21,14.44,14.09,14.2,17400.0],["2014-09-05",14.12,14.12,13.82,13.96,132800.0],["2014-09-08",13.94,13.98,13.79,13.94,58600.0],["2014-09-09",13.88,14.4,13.85,14.14,29800.0],["2014-09-10",14.0,14.03,13.94,13.99,53200.0],["2014-09-11",13.93,13.97,13.88,13.9,34500.0],["2014-09-12",13.9,14.01,13.88,13.95,62700.0],["2014-09-15",13.95,14.15,13.81,14.11,23500.0],["2014-09-16",14.21,14.57,14.15,14.41,24700.0],["2014-09-17",14.4,14.48,14.21,14.33,8600.0],["2014-09-18",14.35,14.68,14.31,14.65,29400.0],["2014-09-19",14.67,14.78,14.41,14.76,28800.0],["2014-09-22",14.54,14.54,14.22,14.3,16900.0],["2014-09-23",14.18,14.23,13.92,13.93,38400.0],["2014-09-24",13.93,14.32,13.8,14.22,20700.0],["2014-09-25",14.13,14.13,13.89,14.08,12400.0],["2014-09-26",14.05,14.16,13.95,14.11,6000.0],["2014-09-29",14.05,14.14,14.04,14.07,12600.0],["2014-09-30",14.23,14.23,13.74,13.81,18200.0],["2014-10-01",13.83,13.87,13.51,13.87,48600.0],["2014-10-02",13.8,13.8,13.24,13.53,77500.0],["2014-10-03",13.57,13.86,13.5,13.81,18800.0],["2014-10-06",13.89,14.05,13.86,14.0,18000.0],["2014-10-07",13.95,14.05,13.92,14.05,17100.0],["2014-10-08",13.96,14.28,13.92,14.28,21400.0],["2014-10-09",14.29,14.4,14.05,14.06,10500.0],["2014-10-10",14.0,14.06,13.74,13.76,14100.0],["2014-10-13",13.83,13.83,12.45,13.5,35500.0],["2014-10-14",13.33,13.61,13.11,13.21,21200.0],["2014-10-15",13.07,13.2,12.71,13.2,31100.0],["2014-10-16",12.91,13.08,12.65,13.04,29100.0],["2014-10-17",13.11,13.33,13.1,13.32,42400.0],["2014-10-20",13.19,13.26,13.03,13.26,34700.0],["2014-10-21",13.38,13.68,13.3,13.61,21300.0],["2014-10-22",13.59,13.64,13.17,13.25,10100.0],["2014-10-23",13.36,13.41,13.22,13.28,18700.0],["2014-10-24",13.38,13.47,13.19,13.19,45100.0],["2014-10-27",13.25,13.47,13.22,13.27,22300.0],["2014-10-28",13.32,13.71,13.31,13.67,22000.0],["2014-10-29",13.6,13.83,13.5,13.55,28100.0],["2014-10-30",13.59,13.88,13.59,13.81,9800.0],["2014-10-31",13.93,14.16,13.84,13.87,20700.0],["2014-11-03",14.0,14.08,13.69,13.69,14400.0],["2014-11-04",13.72,13.97,13.62,13.81,15700.0],["2014-11-05",13.98,14.33,13.87,14.31,13200.0],["2014-11-06",14.34,14.86,14.27,14.83,26000.0],["2014-11-07",14.86,15.17,14.69,14.8,28200.0],["2014-11-10",14.9,15.14,14.86,14.86,32200.0],["2014-11-11",14.97,15.02,14.67,14.67,34800.0],["2014-11-12",14.71,15.38,14.71,15.13,17800.0],["2014-11-13",15.04,15.24,14.96,15.24,36600.0],["2014-11-14",15.12,15.12,14.85,14.98,19100.0],["2014-11-17",15.0,15.14,14.94,15.05,38800.0],["2014-11-18",15.12,15.12,15.02,15.06,15800.0],["2014-11-19",15.01,15.05,14.94,14.96,11700.0],["2014-11-20",14.91,15.12,14.91,15.11,20800.0],["2014-11-21",15.15,15.32,14.91,15.01,11500.0],["2014-11-24",15.02,15.43,14.92,15.42,23700.0],["2014-11-25",15.47,15.93,14.75,15.01,132800.0],["2014-11-26",14.94,15.25,14.94,15.16,9900.0],["2014-11-28",15.02,15.31,15.02,15.05,7600.0],["2014-12-01",15.19,15.64,15.06,15.64,90300.0],["2014-12-02",15.5,15.73,15.24,15.56,49600.0],["2014-12-03",15.56,15.75,15.49,15.65,24100.0],["2014-12-04",15.6,15.6,15.16,15.19,16300.0],["2014-12-05",15.23,15.36,15.11,15.24,10400.0],["2014-12-08",15.21,15.28,14.64,14.67,16700.0],["2014-12-09",14.61,15.14,14.46,15.12,15600.0],["2014-12-10",15.08,15.12,14.83,14.95,39600.0],["2014-12-11",14.82,15.54,14.8,15.11,43400.0],["2014-12-12",15.02,15.14,14.77,14.85,21100.0],["2014-12-15",15.06,15.13,14.62,14.62,13300.0],["2014-12-16",14.65,14.74,14.41,14.64,19100.0],["2014-12-17",14.62,14.84,14.53,14.7,18700.0],["2014-12-18",15.03,15.09,14.76,14.78,31700.0],["2014-12-19",14.66,15.17,14.63,14.96,25400.0],["2014-12-22",14.85,14.91,14.73,14.76,10400.0],["2014-12-23",14.77,15.03,14.52,15.03,33300.0],["2014-12-24",14.98,15.13,14.82,15.13,11300.0],["2014-12-26",15.13,15.3,15.13,15.18,5200.0],["2014-12-29",15.13,15.41,15.07,15.13,15100.0],["2014-12-30",15.06,15.06,14.83,14.85,8800.0],["2014-12-31",14.98,15.05,14.81,14.82,12000.0],["2015-01-02",14.85,14.97,14.73,14.73,29600.0],["2015-01-05",14.66,14.82,14.45,14.81,24000.0],["2015-01-06",14.82,14.83,14.44,14.52,30200.0],["2015-01-07",14.59,14.59,14.17,14.41,7900.0],["2015-01-08",14.51,14.71,14.48,14.52,8100.0],["2015-01-09",14.67,14.98,14.58,14.92,9500.0],["2015-01-12",14.93,15.07,14.66,14.71,33800.0],["2015-01-13",15.0,15.54,15.0,15.42,16600.0],["2015-01-14",15.25,15.5,14.81,15.03,41400.0],["2015-01-15",15.1,15.1,14.85,14.91,68100.0],["2015-01-16",14.79,15.09,14.79,15.04,26200.0],["2015-01-20",15.0,15.11,14.81,14.88,11900.0],["2015-01-21",14.85,14.85,14.47,14.57,10100.0],["2015-01-22",14.49,14.82,14.48,14.52,10800.0],["2015-01-23",14.47,14.71,14.46,14.61,6600.0],["2015-01-26",14.59,14.93,14.59,14.77,11300.0],["2015-01-27",14.68,14.77,14.54,14.74,12300.0],["2015-01-28",14.76,15.05,14.73,15.05,10800.0],["2015-01-29",14.97,15.55,14.93,15.55,13300.0],["2015-01-30",15.0,15.32,15.0,15.32,11900.0],["2015-02-02",15.44,15.56,15.2,15.47,25200.0],["2015-02-03",15.56,15.69,15.44,15.51,22300.0],["2015-02-04",15.43,15.45,15.22,15.3,23900.0],["2015-02-05",15.28,15.52,15.22,15.44,11600.0],["2015-02-06",15.46,15.52,15.31,15.34,8300.0],["2015-02-09",15.35,15.36,15.12,15.24,14100.0],["2015-02-10",15.29,15.3,15.01,15.07,12400.0],["2015-02-11",15.0,15.17,14.96,15.09,5400.0],["2015-02-12",15.07,15.45,15.07,15.37,31100.0],["2015-02-13",15.55,15.64,15.5,15.64,6900.0],["2015-02-17",15.68,15.74,15.59,15.65,28600.0],["2015-02-18",15.59,15.67,15.53,15.58,17400.0],["2015-02-19",15.54,15.63,15.22,15.6,39300.0],["2015-02-20",15.49,15.52,15.27,15.27,5300.0],["2015-02-23",15.28,15.42,15.14,15.4,37600.0],["2015-02-24",15.42,15.5,15.3,15.4,20800.0],["2015-02-25",15.42,15.55,15.37,15.44,28800.0],["2015-02-26",15.48,15.48,15.18,15.4,24600.0],["2015-02-27",15.33,15.52,15.1,15.1,9100.0],["2015-03-02",15.21,15.4,14.86,15.34,31800.0],["2015-03-03",15.47,15.52,15.01,15.01,16700.0],["2015-03-04",15.01,15.16,14.76,15.08,16100.0],["2015-03-05",14.98,14.98,14.6,14.72,101500.0],["2015-03-06",14.65,15.15,14.64,15.13,41000.0],["2015-03-09",15.25,15.69,15.24,15.69,21100.0],["2015-03-10",15.4,15.46,15.18,15.18,5200.0],["2015-03-11",15.3,15.3,15.08,15.25,23300.0],["2015-03-12",15.28,15.43,15.25,15.25,9200.0],["2015-03-13",15.38,15.46,15.05,15.05,12700.0],["2015-03-16",14.99,15.08,14.93,14.98,28900.0],["2015-03-17",14.96,15.17,14.86,15.1,14200.0],["2015-03-18",15.05,15.38,15.05,15.36,17500.0],["2015-03-19",15.27,15.27,15.1,15.17,75600.0],["2015-03-20",15.18,15.33,15.03,15.09,18300.0],["2015-03-23",15.21,15.22,15.03,15.03,5200.0],["2015-03-24",15.1,15.25,15.07,15.1,16000.0],["2015-03-25",15.15,15.15,14.43,14.51,16100.0],["2015-03-26",14.41,14.74,14.35,14.74,10200.0],["2015-03-27",14.78,14.94,14.78,14.87,6200.0],["2015-03-30",14.89,15.13,14.88,14.9,22300.0],["2015-03-31",14.93,15.16,14.85,15.06,20300.0],["2015-04-01",15.1,15.23,14.91,15.08,36900.0],["2015-04-02",15.19,15.3,15.14,15.14,8300.0],["2015-04-06",15.17,15.64,15.17,15.5,17900.0],["2015-04-07",15.56,15.88,15.56,15.62,10500.0],["2015-04-08",15.81,15.96,15.58,15.58,15500.0],["2015-04-09",15.62,15.88,15.62,15.68,20500.0],["2015-04-10",15.81,15.81,15.65,15.66,11400.0],["2015-04-13",15.7,15.78,15.5,15.69,13000.0],["2015-04-14",15.85,16.02,15.73,15.73,48700.0],["2015-04-15",15.82,16.22,15.82,16.18,26300.0],["2015-04-16",16.25,16.41,16.13,16.35,32000.0],["2015-04-17",16.38,16.46,16.19,16.36,27600.0],["2015-04-20",16.34,16.41,16.1,16.16,28400.0],["2015-04-21",16.21,16.21,15.95,16.09,28500.0],["2015-04-22",16.14,16.31,15.97,16.0,87400.0],["2015-04-23",15.96,16.09,15.93,15.97,66600.0],["2015-04-24",16.0,16.0,15.82,15.83,15600.0],["2015-04-27",15.94,15.97,15.47,15.47,28600.0],["2015-04-28",15.57,15.57,15.12,15.24,15200.0],["2015-04-29",15.26,15.31,15.05,15.16,25000.0],["2015-04-30",15.16,15.16,14.91,15.0,25600.0],["2015-05-01",15.19,15.19,14.94,15.06,5200.0],["2015-05-04",15.19,15.63,15.15,15.58,109100.0],["2015-05-05",15.54,15.58,15.29,15.3,9200.0],["2015-05-06",15.35,15.35,14.85,14.9,23900.0],["2015-05-07",14.8,14.86,14.76,14.86,8600.0],["2015-05-08",14.93,15.08,14.59,14.99,17400.0],["2015-05-11",14.92,14.99,14.73,14.74,22900.0],["2015-05-12",14.6,15.21,14.6,14.75,12900.0],["2015-05-13",14.85,15.33,14.85,14.96,11200.0],["2015-05-14",15.18,15.8,15.18,15.8,9800.0],["2015-05-15",15.51,15.51,15.32,15.4,9700.0],["2015-05-18",15.36,15.36,15.23,15.3,6800.0],["2015-05-19",15.28,15.68,15.28,15.5,39500.0],["2015-05-20",15.62,15.65,15.36,15.36,9200.0],["2015-05-21",15.31,15.31,15.03,15.18,13100.0],["2015-05-22",15.1,15.17,15.01,15.04,9100.0],["2015-05-26",14.89,15.03,14.89,15.0,31400.0],["2015-05-27",15.04,15.37,14.94,15.25,13400.0],["2015-05-28",15.22,15.29,14.61,15.19,70300.0],["2015-05-29",15.1,15.25,15.09,15.24,27200.0],["2015-06-01",15.31,15.31,14.77,14.77,13400.0],["2015-06-02",14.93,15.01,14.71,14.92,35200.0],["2015-06-03",14.9,15.17,14.83,15.07,15400.0],["2015-06-04",14.98,15.07,14.8,14.81,75400.0],["2015-06-05",14.74,14.86,14.68,14.81,9600.0],["2015-06-08",14.84,14.96,14.82,14.94,23000.0],["2015-06-09",14.99,15.17,14.91,15.02,8500.0],["2015-06-10",15.15,15.32,15.15,15.16,6400.0],["2015-06-11",15.19,15.24,15.05,15.05,7600.0],["2015-06-12",15.08,15.57,15.08,15.56,36300.0],["2015-06-15",15.52,15.75,15.46,15.74,42600.0],["2015-06-16",15.77,16.33,15.75,16.33,86900.0],["2015-06-17",16.11,16.38,16.11,16.33,37800.0],["2015-06-18",16.4,16.4,16.2,16.28,52100.0],["2015-06-19",16.26,16.32,16.19,16.26,73100.0],["2015-06-22",16.29,16.63,16.27,16.51,30000.0],["2015-06-23",16.48,16.5,16.33,16.5,51600.0],["2015-06-24",16.42,16.61,16.36,16.37,56500.0],["2015-06-25",16.41,16.47,16.25,16.3,41500.0],["2015-06-26",16.14,16.38,16.14,16.32,46400.0],["2015-06-29",16.14,16.14,15.91,15.97,64300.0],["2015-06-30",16.05,16.32,15.87,16.1,33500.0],["2015-07-01",16.23,16.85,16.2,16.5,44400.0],["2015-07-02",16.39,16.39,16.11,16.25,77100.0],["2015-07-06",15.97,16.08,15.87,15.9,116400.0],["2015-07-07",15.74,15.95,15.74,15.93,48500.0],["2015-07-08",15.86,15.9,15.8,15.83,13700.0],["2015-07-09",16.12,16.12,15.65,15.81,44800.0],["2015-07-10",15.95,15.96,15.75,15.91,35800.0],["2015-07-13",15.91,16.01,15.83,15.91,7700.0],["2015-07-14",16.02,16.08,15.98,16.07,17400.0],["2015-07-15",15.99,15.99,15.77,15.86,216500.0],["2015-07-16",15.95,16.05,15.78,15.92,49900.0],["2015-07-17",15.96,16.0,15.75,15.91,44600.0],["2015-07-20",15.9,15.95,15.81,15.85,23500.0],["2015-07-21",15.95,16.76,15.95,16.5,137800.0],["2015-07-22",16.36,16.74,16.36,16.57,32300.0],["2015-07-23",16.58,17.03,16.4,16.5,26200.0],["2015-07-24",16.46,16.72,16.2,16.28,96100.0],["2015-07-27",16.25,16.32,16.05,16.05,14900.0],["2015-07-28",16.14,16.42,16.11,16.41,25700.0],["2015-07-29",16.36,16.64,16.36,16.55,17000.0],["2015-07-30",16.49,16.7,16.3,16.64,24600.0],["2015-07-31",16.73,16.92,16.73,16.87,11100.0],["2015-08-03",16.91,16.93,16.8,16.92,16600.0],["2015-08-04",16.99,17.18,16.85,17.11,61000.0],["2015-08-05",17.25,17.37,17.17,17.34,80800.0],["2015-08-06",17.28,17.35,16.92,17.0,49400.0],["2015-08-07",16.9,17.12,16.68,16.82,41600.0],["2015-08-10",16.87,17.04,16.86,16.96,11300.0],["2015-08-11",16.74,16.92,16.65,16.89,136100.0],["2015-08-12",16.88,17.1,16.7,17.02,28500.0],["2015-08-13",17.01,17.34,16.93,17.0,54600.0],["2015-08-14",17.07,17.17,16.9,17.13,9800.0],["2015-08-17",17.05,17.21,16.89,17.07,51000.0],["2015-08-18",17.02,17.04,16.96,17.01,23100.0],["2015-08-19",16.96,17.11,16.86,16.93,33300.0],["2015-08-20",16.71,16.96,16.71,16.8,42600.0],["2015-08-21",16.65,16.71,16.23,16.32,96500.0],["2015-08-24",15.19,15.74,14.59,15.64,162800.0],["2015-08-25",16.18,16.33,15.71,15.71,233300.0],["2015-08-26",16.02,16.58,15.97,16.58,82800.0],["2015-08-27",16.74,16.75,16.43,16.6,19100.0],["2015-08-28",16.56,17.13,16.54,17.1,45600.0],["2015-08-31",17.0,17.37,16.99,17.27,73600.0],["2015-09-01",16.94,17.21,16.94,17.15,29500.0],["2015-09-02",17.36,17.52,17.19,17.52,28900.0],["2015-09-03",17.44,17.63,17.36,17.56,43700.0],["2015-09-04",17.28,17.66,17.28,17.46,53600.0],["2015-09-08",17.67,17.85,17.67,17.73,20000.0],["2015-09-09",17.78,18.07,17.71,17.98,34600.0],["2015-09-10",18.0,18.0,17.38,17.6,89700.0],["2015-09-11",17.57,18.51,17.57,18.34,69800.0],["2015-09-14",18.35,18.5,17.99,18.12,50300.0],["2015-09-15",18.12,18.17,17.92,18.09,47000.0],["2015-09-16",18.18,18.3,18.02,18.05,34000.0],["2015-09-17",17.98,18.12,17.89,17.93,43200.0],["2015-09-18",17.79,18.2,17.79,17.95,40800.0],["2015-09-21",17.94,18.42,17.93,18.23,13700.0],["2015-09-22",18.08,18.41,17.98,18.25,18900.0],["2015-09-23",18.25,18.27,18.09,18.25,40800.0],["2015-09-24",18.15,18.25,18.0,18.16,22400.0],["2015-09-25",18.24,18.31,18.12,18.18,20100.0],["2015-09-28",18.14,18.2,17.86,17.92,51700.0],["2015-09-29",17.89,17.94,17.73,17.82,16700.0],["2015-09-30",17.98,18.05,17.63,17.69,72200.0],["2015-10-01",17.88,18.58,17.88,18.53,65000.0],["2015-10-02",18.33,18.74,18.32,18.7,38100.0],["2015-10-05",18.78,19.03,18.53,18.55,31400.0],["2015-10-06",18.51,18.68,18.15,18.23,28800.0],["2015-10-07",18.29,18.29,17.71,17.88,50100.0],["2015-10-08",17.9,17.9,17.62,17.7,21200.0],["2015-10-09",17.72,17.81,17.46,17.66,18400.0],["2015-10-12",17.69,17.94,17.66,17.94,5800.0],["2015-10-13",17.7,17.85,17.46,17.49,14500.0],["2015-10-14",17.47,17.64,17.41,17.6,29900.0],["2015-10-15",17.78,17.81,17.39,17.39,11600.0],["2015-10-16",17.43,17.62,17.41,17.46,13900.0],["2015-10-19",17.42,17.59,17.38,17.53,14500.0],["2015-10-20",17.54,17.69,17.27,17.29,38200.0],["2015-10-21",17.27,17.27,16.77,16.82,31500.0],["2015-10-22",16.87,17.19,16.87,16.92,11800.0],["2015-10-23",17.0,17.44,16.96,17.13,37900.0],["2015-10-26",17.13,17.34,16.95,16.98,13700.0],["2015-10-27",16.93,17.58,16.93,17.0,56300.0],["2015-10-28",17.07,17.44,17.03,17.24,38800.0],["2015-10-29",17.23,17.55,17.01,17.45,22000.0],["2015-10-30",17.5,17.77,17.29,17.49,20200.0],["2015-11-02",17.4,17.75,17.31,17.45,36400.0],["2015-11-03",17.37,17.86,17.37,17.84,29900.0],["2015-11-04",17.83,17.89,17.71,17.71,17700.0],["2015-11-05",17.74,17.82,17.57,17.6,6500.0],["2015-11-06",17.55,18.01,17.53,17.98,56800.0],["2015-11-09",18.06,18.94,18.04,18.82,41600.0],["2015-11-10",18.84,19.15,18.79,19.04,38300.0],["2015-11-11",19.14,19.2,19.02,19.1,23600.0],["2015-11-12",19.01,19.31,18.7,19.21,33200.0],["2015-11-13",19.21,19.39,19.01,19.27,23600.0],["2015-11-16",19.27,19.32,19.01,19.28,15500.0],["2015-11-17",19.3,19.49,19.09,19.22,32000.0],["2015-11-18",19.22,19.42,19.06,19.42,11100.0],["2015-11-19",19.52,19.68,19.43,19.43,21800.0],["2015-11-20",19.51,19.94,19.51,19.86,11200.0],["2015-11-23",19.88,20.03,19.67,19.72,14500.0],["2015-11-24",19.64,19.67,19.17,19.18,10200.0],["2015-11-25",19.2,19.32,18.92,19.2,106000.0],["2015-11-27",19.27,19.85,19.27,19.8,9500.0],["2015-11-30",19.74,20.19,19.61,19.97,62600.0],["2015-12-01",20.05,20.29,19.58,19.67,24900.0],["2015-12-02",19.67,19.88,19.44,19.47,25600.0],["2015-12-03",19.41,19.66,18.94,19.41,38100.0],["2015-12-04",19.48,19.93,19.45,19.76,112200.0],["2015-12-07",19.74,19.74,19.22,19.29,41200.0],["2015-12-08",19.17,19.2,18.95,19.05,38800.0],["2015-12-09",19.07,19.09,18.66,18.82,26400.0],["2015-12-10",18.81,19.24,18.67,19.05,24900.0],["2015-12-11",18.91,19.07,18.65,18.85,52200.0],["2015-12-14",18.75,18.78,18.28,18.74,35700.0],["2015-12-15",18.8,19.01,18.78,19.0,17300.0],["2015-12-16",19.08,19.61,18.89,19.47,16500.0],["2015-12-17",19.45,19.63,19.32,19.59,38400.0],["2015-12-18",19.62,19.85,19.58,19.75,33900.0],["2015-12-21",19.92,19.93,19.62,19.76,46200.0],["2015-12-22",19.77,19.91,19.5,19.74,70200.0],["2015-12-23",19.83,20.06,19.75,19.93,32900.0],["2015-12-24",19.74,20.2,19.74,20.14,27800.0],["2015-12-28",19.95,19.95,19.71,19.78,9400.0],["2015-12-29",20.11,20.73,20.11,20.51,42300.0],["2015-12-30",20.49,20.74,20.41,20.47,18700.0],["2015-12-31",20.42,20.45,20.08,20.08,30500.0],["2016-01-04",19.88,19.88,19.4,19.69,33700.0],["2016-01-05",19.73,19.96,19.58,19.71,61300.0],["2016-01-06",19.49,19.49,19.02,19.22,83600.0],["2016-01-07",18.91,19.22,18.72,18.98,99900.0],["2016-01-08",18.99,19.32,18.9,19.0,128500.0],["2016-01-11",19.24,19.24,18.42,18.63,164800.0],["2016-01-12",18.66,18.89,18.4,18.83,25900.0],["2016-01-13",18.89,18.99,18.21,18.28,15900.0],["2016-01-14",18.38,18.45,17.93,18.4,28800.0],["2016-01-15",18.11,18.26,17.87,17.92,58400.0],["2016-01-19",17.71,17.93,17.27,17.58,64500.0],["2016-01-20",17.18,17.72,17.01,17.65,46100.0],["2016-01-21",17.66,17.83,17.43,17.61,31800.0],["2016-01-22",17.79,18.49,17.79,18.35,37700.0],["2016-01-25",18.32,18.63,17.86,18.01,21300.0],["2016-01-26",18.18,18.7,18.06,18.34,22400.0],["2016-01-27",18.27,18.35,17.32,17.57,266500.0],["2016-01-28",17.78,17.82,17.27,17.47,43400.0],["2016-01-29",17.53,17.86,17.4,17.8,24300.0],["2016-02-01",17.68,18.01,17.52,17.98,74600.0],["2016-02-02",17.9,18.37,17.67,18.31,46100.0],["2016-02-03",18.45,18.61,18.22,18.51,21400.0],["2016-02-04",18.55,18.63,18.16,18.18,14300.0],["2016-02-05",17.82,17.82,16.7,16.71,46900.0],["2016-02-08",16.52,16.52,15.95,16.13,50700.0],["2016-02-09",16.05,16.31,15.56,15.57,43500.0],["2016-02-10",15.62,16.05,15.42,15.46,46900.0],["2016-02-11",15.25,15.56,15.01,15.44,46700.0],["2016-02-12",15.55,15.67,15.31,15.42,20500.0],["2016-02-16",15.51,15.88,15.44,15.72,47700.0],["2016-02-17",15.82,16.56,15.82,16.52,140100.0],["2016-02-18",16.52,16.54,16.18,16.21,21100.0],["2016-02-19",16.17,16.39,16.06,16.29,15400.0],["2016-02-22",16.4,16.47,16.3,16.36,15600.0],["2016-02-23",16.2,16.65,16.2,16.52,16700.0],["2016-02-24",16.35,16.83,16.24,16.74,26200.0],["2016-02-25",16.79,16.82,16.56,16.74,14900.0],["2016-02-26",16.79,17.2,16.53,17.16,31500.0],["2016-02-29",16.97,17.38,16.97,17.08,21000.0],["2016-03-01",17.15,17.49,16.96,17.33,55600.0],["2016-03-02",17.33,17.33,16.77,17.13,61000.0],["2016-03-03",17.01,17.86,16.71,17.82,46500.0],["2016-03-04",17.73,17.76,16.7,17.1,76500.0],["2016-03-07",17.08,17.08,16.54,16.68,157100.0],["2016-03-08",16.52,16.92,16.45,16.7,80000.0],["2016-03-09",16.76,16.94,16.68,16.73,12700.0],["2016-03-10",16.71,16.78,16.13,16.66,44700.0],["2016-03-11",16.78,17.31,16.77,17.16,18800.0],["2016-03-14",16.89,17.22,16.89,16.95,28000.0],["2016-03-15",16.9,16.97,16.7,16.75,15000.0],["2016-03-16",16.68,17.41,16.68,17.38,16200.0],["2016-03-17",17.47,18.04,17.47,17.99,66300.0],["2016-03-18",18.03,18.45,17.75,18.18,83700.0],["2016-03-21",17.93,18.19,17.67,18.14,69400.0],["2016-03-22",18.13,18.31,18.12,18.23,20500.0],["2016-03-23",17.87,18.32,17.73,18.08,50600.0],["2016-03-24",17.81,18.21,17.81,18.19,13900.0],["2016-03-28",18.19,18.42,18.19,18.39,18900.0],["2016-03-29",18.34,19.26,18.34,19.26,17900.0],["2016-03-30",19.28,19.28,18.96,19.22,38100.0],["2016-03-31",19.22,19.54,19.18,19.51,84500.0],["2016-04-01",19.4,19.78,19.23,19.76,23500.0],["2016-04-04",19.81,19.81,19.29,19.44,36000.0],["2016-04-05",19.26,19.36,19.06,19.24,104200.0],["2016-04-06",19.2,19.58,19.2,19.32,45500.0],["2016-04-07",19.09,19.09,18.64,18.74,29600.0],["2016-04-08",18.84,19.01,18.57,18.75,23900.0],["2016-04-11",18.84,19.15,18.72,18.98,22800.0],["2016-04-12",19.05,19.46,19.05,19.44,25900.0],["2016-04-13",19.68,19.68,19.19,19.25,36500.0],["2016-04-14",19.41,19.42,19.1,19.3,36200.0],["2016-04-15",19.4,19.98,19.39,19.98,41900.0],["2016-04-18",19.83,20.19,19.77,19.98,47000.0],["2016-04-19",19.89,20.07,19.71,19.71,27800.0],["2016-04-20",19.78,19.78,19.55,19.62,47100.0],["2016-04-21",19.65,19.65,18.83,18.87,42400.0],["2016-04-22",18.85,18.95,18.69,18.78,19500.0],["2016-04-25",18.76,19.16,18.58,19.11,116200.0],["2016-04-26",19.13,19.34,18.95,18.99,27000.0],["2016-04-27",18.96,18.96,18.53,18.63,47500.0],["2016-04-28",18.51,18.91,18.51,18.75,93000.0],["2016-04-29",18.64,18.73,18.41,18.43,23600.0],["2016-05-02",18.47,18.68,18.41,18.61,5600.0],["2016-05-03",18.56,18.57,18.09,18.54,18200.0],["2016-05-04",18.48,19.0,18.31,18.93,21400.0],["2016-05-05",18.96,18.96,18.37,18.58,41400.0],["2016-05-06",18.58,18.62,18.3,18.47,12300.0],["2016-05-09",18.43,18.68,18.43,18.56,32600.0],["2016-05-10",18.55,19.22,18.55,19.15,21900.0],["2016-05-11",18.95,19.45,18.94,19.35,19800.0],["2016-05-12",19.39,19.6,19.2,19.42,8400.0],["2016-05-13",19.38,19.38,18.79,18.79,12200.0],["2016-05-16",18.93,19.4,18.93,19.2,7200.0],["2016-05-17",19.19,19.19,18.86,19.08,20100.0],["2016-05-18",19.02,19.15,18.81,18.9,19400.0],["2016-05-19",18.78,18.78,18.31,18.64,18200.0],["2016-05-20",18.72,19.25,18.72,19.18,9900.0],["2016-05-23",19.26,19.37,19.02,19.35,34000.0],["2016-05-24",19.62,20.35,19.62,20.25,19700.0],["2016-05-25",20.48,20.67,20.23,20.62,30000.0],["2016-05-26",20.62,21.0,20.22,20.25,30100.0],["2016-05-27",20.39,21.08,20.26,20.97,34400.0],["2016-05-31",21.09,21.09,20.76,20.94,27000.0],["2016-06-01",20.82,20.95,20.5,20.94,81600.0],["2016-06-02",20.83,20.87,20.71,20.73,21000.0],["2016-06-03",20.72,20.9,20.72,20.82,12600.0],["2016-06-06",20.89,21.04,20.74,20.8,12500.0],["2016-06-07",20.91,20.94,20.7,20.92,21900.0],["2016-06-08",20.91,20.91,20.48,20.55,29100.0],["2016-06-09",20.48,20.62,20.27,20.41,11000.0],["2016-06-10",20.31,20.32,19.84,19.91,18700.0],["2016-06-13",19.84,20.03,19.65,19.89,18200.0],["2016-06-14",19.86,19.99,19.63,19.76,8000.0],["2016-06-15",19.79,19.79,19.58,19.62,7000.0],["2016-06-16",19.51,19.51,19.07,19.39,11700.0],["2016-06-17",19.24,19.75,19.21,19.64,17700.0],["2016-06-20",19.76,20.07,19.74,19.74,18200.0],["2016-06-21",19.81,20.3,19.21,19.93,20400.0],["2016-06-22",19.9,20.02,19.57,19.61,24900.0],["2016-06-23",19.71,19.99,19.57,19.99,62500.0],["2016-06-24",19.44,19.44,18.96,18.98,17200.0],["2016-06-27",18.73,18.78,18.21,18.61,54800.0],["2016-06-28",18.9,18.91,18.41,18.68,10000.0],["2016-06-29",19.02,19.14,18.8,19.08,13200.0],["2016-06-30",19.2,19.2,18.94,19.09,37400.0],["2016-07-01",19.12,19.41,19.12,19.35,5500.0],["2016-07-05",19.22,19.22,18.75,18.8,11800.0],["2016-07-06",18.81,18.81,18.59,18.72,7600.0],["2016-07-07",18.63,18.86,18.45,18.79,8600.0],["2016-07-08",18.95,18.95,18.72,18.87,8500.0],["2016-07-11",18.99,18.99,18.65,18.77,3800.0],["2016-07-12",18.85,19.22,18.85,19.16,7400.0],["2016-07-13",19.28,19.32,19.06,19.21,7300.0],["2016-07-14",19.37,19.57,19.2,19.54,80600.0],["2016-07-15",19.58,19.58,19.18,19.34,10200.0],["2016-07-18",19.31,19.79,19.31,19.67,20200.0],["2016-07-19",19.5,19.79,19.43,19.46,12900.0],["2016-07-20",19.67,20.54,19.48,20.4,36100.0],["2016-07-21",20.5,20.5,19.63,19.65,22700.0],["2016-07-22",19.63,19.8,19.54,19.61,13500.0],["2016-07-25",19.47,19.6,19.34,19.59,7000.0],["2016-07-26",19.67,19.84,19.58,19.77,4100.0],["2016-07-27",19.94,20.08,19.75,20.01,10500.0],["2016-07-28",19.93,20.03,19.67,20.03,15200.0],["2016-07-29",20.15,20.28,20.02,20.2,3800.0],["2016-08-01",20.25,20.25,20.02,20.1,20200.0],["2016-08-02",20.0,20.27,20.0,20.05,23400.0],["2016-08-03",20.02,20.03,19.55,19.61,19100.0],["2016-08-04",19.5,20.08,19.5,19.98,19900.0],["2016-08-05",19.75,20.47,19.75,20.41,33600.0],["2016-08-08",20.29,20.3,20.03,20.17,70400.0],["2016-08-09",20.26,20.38,20.1,20.34,41000.0],["2016-08-10",20.26,20.28,20.13,20.27,21200.0],["2016-08-11",20.36,20.36,20.21,20.26,27600.0],["2016-08-12",20.31,20.37,20.2,20.3,9000.0],["2016-08-15",20.16,20.62,20.16,20.5,52900.0],["2016-08-16",20.45,20.72,20.43,20.51,31900.0],["2016-08-17",20.5,20.58,20.28,20.42,25300.0],["2016-08-18",20.41,20.96,20.4,20.87,10300.0],["2016-08-19",20.83,21.04,20.73,21.01,31200.0],["2016-08-22",20.82,20.86,20.65,20.76,25800.0],["2016-08-23",20.9,20.98,20.69,20.83,15000.0],["2016-08-24",20.9,21.25,20.86,21.2,7900.0],["2016-08-25",21.16,21.5,21.09,21.46,9700.0],["2016-08-26",21.43,21.53,21.34,21.45,30700.0],["2016-08-29",21.51,21.56,21.25,21.49,49600.0],["2016-08-30",21.5,21.5,21.28,21.41,17300.0],["2016-08-31",21.33,21.6,21.3,21.32,13500.0],["2016-09-01",21.38,21.92,21.38,21.85,20100.0],["2016-09-02",22.0,22.02,21.78,21.91,8200.0],["2016-09-06",22.01,22.01,21.3,21.31,16000.0],["2016-09-07",21.41,21.49,21.08,21.24,18500.0],["2016-09-08",21.29,21.66,20.85,21.56,86400.0],["2016-09-09",21.46,21.46,20.58,20.67,52400.0],["2016-09-12",20.54,20.76,20.21,20.68,23900.0],["2016-09-13",20.61,20.92,20.55,20.81,11300.0],["2016-09-14",20.85,21.08,20.74,20.93,13700.0],["2016-09-15",21.1,21.1,20.93,21.04,14500.0],["2016-09-16",20.93,21.11,20.77,20.99,14600.0],["2016-09-19",21.1,21.26,21.03,21.07,6800.0],["2016-09-20",21.17,21.17,20.9,21.02,22800.0],["2016-09-21",21.03,21.13,20.87,21.09,5200.0],["2016-09-22",21.19,21.69,21.19,21.56,8400.0],["2016-09-23",21.46,21.59,21.31,21.31,20800.0],["2016-09-26",21.15,21.32,21.05,21.18,3800.0],["2016-09-27",21.18,21.36,21.1,21.28,11200.0],["2016-09-28",21.31,21.49,21.19,21.49,12000.0],["2016-09-29",21.5,21.54,21.42,21.45,2700.0],["2016-09-30",21.62,21.62,21.3,21.52,44000.0],["2016-10-03",21.5,21.59,21.29,21.35,33000.0],["2016-10-04",21.46,21.52,21.06,21.1,20800.0],["2016-10-05",21.11,21.11,20.9,20.91,10900.0],["2016-10-06",20.97,21.16,20.87,21.07,4400.0],["2016-10-07",21.0,21.0,20.58,20.85,11800.0],["2016-10-10",20.86,20.9,20.75,20.77,18500.0],["2016-10-11",20.89,20.91,20.45,20.45,16500.0],["2016-10-12",20.55,20.55,20.37,20.39,42600.0],["2016-10-13",20.37,20.83,20.37,20.81,16800.0],["2016-10-14",20.8,21.0,20.74,20.77,5900.0],["2016-10-17",20.75,20.85,20.6,20.7,9300.0],["2016-10-18",21.05,21.3,20.9,21.2,11100.0],["2016-10-19",21.45,21.65,21.35,21.45,29200.0],["2016-10-20",21.6,21.6,21.1,21.3,12800.0],["2016-10-21",21.15,21.3,20.95,21.25,12600.0],["2016-10-24",21.3,21.3,20.9,21.1,13300.0],["2016-10-25",21.15,21.15,20.8,21.05,25300.0],["2016-10-26",21.0,21.15,20.9,21.0,4400.0],["2016-10-27",21.05,21.05,20.6,20.7,6000.0],["2016-10-28",20.65,20.95,20.6,20.9,4600.0],["2016-10-31",20.85,21.1,20.6,20.8,32300.0],["2016-11-01",20.95,20.95,20.5,20.5,16100.0],["2016-11-02",20.5,20.55,20.25,20.4,12000.0],["2016-11-03",20.25,20.45,20.2,20.25,15400.0],["2016-11-04",20.48,20.6,20.35,20.4,22700.0],["2016-11-07",20.7,20.8,20.5,20.7,12600.0],["2016-11-08",20.7,21.08,20.65,20.65,17400.0],["2016-11-09",20.5,20.9,20.3,20.8,7500.0],["2016-11-10",20.85,21.15,20.75,20.85,19400.0],["2016-11-11",20.7,21.2,20.7,20.95,64200.0],["2016-11-14",20.95,21.5,20.95,21.5,30700.0],["2016-11-15",21.5,21.8,21.5,21.7,27300.0],["2016-11-16",21.55,22.25,21.55,22.0,228600.0],["2016-11-17",22.1,22.5,22.1,22.4,53800.0],["2016-11-18",22.5,22.65,22.35,22.5,73500.0],["2016-11-21",22.6,22.8,22.55,22.8,118900.0],["2016-11-22",22.87,22.9,22.3,22.45,91900.0],["2016-11-23",22.4,22.55,22.3,22.4,15600.0],["2016-11-25",22.45,22.55,22.33,22.35,10600.0],["2016-11-28",22.35,22.6,22.35,22.4,25700.0],["2016-11-29",22.35,22.4,22.25,22.4,19300.0],["2016-11-30",22.45,22.45,22.15,22.15,51000.0],["2016-12-01",22.0,22.5,21.55,21.75,67200.0],["2016-12-02",21.75,21.75,21.1,21.15,46200.0],["2016-12-05",21.3,21.53,21.25,21.35,19800.0],["2016-12-06",21.4,21.4,20.6,20.75,60500.0],["2016-12-07",20.65,21.55,20.65,21.4,35100.0],["2016-12-08",21.45,21.45,20.95,21.15,80900.0],["2016-12-09",21.1,21.6,21.08,21.4,63200.0],["2016-12-12",21.35,21.55,21.2,21.4,26300.0],["2016-12-13",21.25,21.65,21.1,21.1,33000.0],["2016-12-14",21.1,21.35,20.75,20.8,30800.0],["2016-12-15",20.75,21.15,20.35,21.0,209500.0],["2016-12-16",21.05,21.35,20.95,21.35,183900.0],["2016-12-19",21.15,21.4,21.15,21.3,178000.0],["2016-12-20",21.35,21.4,21.0,21.25,54800.0],["2016-12-21",21.19,21.45,21.1,21.25,59700.0],["2016-12-22",21.25,21.25,20.75,20.8,24400.0],["2016-12-23",20.85,21.3,20.75,21.1,26600.0],["2016-12-27",21.8,21.8,20.9,21.2,7700.0],["2016-12-28",21.05,21.15,20.9,21.05,14200.0],["2016-12-29",21.1,21.3,21.08,21.3,62100.0],["2016-12-30",21.25,21.45,21.2,21.4,57700.0],["2017-01-03",21.5,21.5,21.1,21.25,99100.0],["2017-01-04",21.3,21.6,21.3,21.45,46900.0],["2017-01-05",21.5,21.6,21.1,21.15,273800.0],["2017-01-06",21.2,21.4,21.1,21.25,187300.0],["2017-01-09",21.28,21.35,21.18,21.2,32900.0],["2017-01-10",21.25,21.7,21.2,21.55,50000.0],["2017-01-11",21.5,21.7,21.45,21.45,17900.0],["2017-01-12",21.45,21.8,21.35,21.55,23300.0],["2017-01-13",21.6,21.85,21.3,21.7,14200.0],["2017-01-17",21.7,21.75,21.55,21.7,30600.0],["2017-01-18",21.7,21.7,21.4,21.4,56800.0],["2017-01-19",21.5,21.7,21.2,21.25,23900.0],["2017-01-20",21.4,21.45,21.15,21.4,26000.0],["2017-01-23",21.5,21.6,21.35,21.45,13100.0],["2017-01-24",21.5,22.25,21.5,22.15,22400.0],["2017-01-25",22.25,22.8,22.25,22.65,115400.0],["2017-01-26",22.65,22.7,22.45,22.6,15200.0],["2017-01-27",22.4,22.8,22.4,22.8,14700.0],["2017-01-30",22.65,22.65,21.9,22.0,61400.0],["2017-01-31",21.9,22.1,21.65,21.85,16800.0],["2017-02-01",21.9,22.1,21.8,21.85,24300.0],["2017-02-02",21.9,22.0,21.55,21.6,23500.0],["2017-02-03",21.65,21.8,21.5,21.6,19200.0],["2017-02-06",21.4,21.6,21.2,21.45,26900.0],["2017-02-07",21.45,21.85,21.3,21.6,48800.0],["2017-02-08",21.55,21.75,21.45,21.7,18300.0],["2017-02-09",21.8,22.0,21.75,21.85,18300.0],["2017-02-10",21.75,22.05,21.75,22.0,15400.0],["2017-02-13",21.95,22.2,21.95,22.0,17400.0],["2017-02-14",22.0,22.0,21.75,21.85,110400.0],["2017-02-15",21.75,22.2,21.75,22.1,93800.0],["2017-02-16",22.1,22.4,22.05,22.05,31200.0],["2017-02-17",21.95,22.1,21.9,22.0,8200.0],["2017-02-21",22.0,22.2,21.95,22.1,18300.0],["2017-02-22",22.0,22.3,22.0,22.1,26100.0],["2017-02-23",22.25,22.55,22.05,22.05,21000.0],["2017-02-24",22.0,22.0,21.6,21.7,45600.0],["2017-02-27",21.8,21.8,21.25,21.45,93100.0],["2017-02-28",21.45,21.45,21.0,21.05,28300.0],["2017-03-01",21.1,21.5,21.1,21.4,19000.0],["2017-03-02",21.4,21.5,21.35,21.4,61400.0],["2017-03-03",21.65,21.75,21.4,21.6,38800.0],["2017-03-06",21.55,21.65,21.33,21.5,25700.0],["2017-03-07",21.65,22.15,21.6,21.95,72400.0],["2017-03-08",22.05,22.15,21.75,21.85,22400.0],["2017-03-09",21.8,22.8,21.6,22.15,49000.0],["2017-03-10",22.25,22.6,22.25,22.4,22000.0],["2017-03-13",22.35,22.5,22.3,22.45,33400.0],["2017-03-14",22.3,22.6,22.15,22.55,27400.0],["2017-03-15",22.6,23.35,22.6,23.35,44200.0],["2017-03-16",23.65,23.75,22.95,23.0,30500.0],["2017-03-17",23.1,23.23,22.95,22.95,70600.0],["2017-03-20",22.9,23.1,22.55,22.7,24100.0],["2017-03-21",22.8,23.0,22.63,22.7,193800.0],["2017-03-22",22.65,23.1,22.5,23.0,146700.0],["2017-03-23",23.0,23.1,22.85,23.0,142800.0],["2017-03-24",23.0,23.05,22.75,23.0,111200.0],["2017-03-27",22.85,23.1,22.7,22.85,82500.0],["2017-03-28",22.75,22.85,22.4,22.55,59800.0],["2017-03-29",22.55,22.9,22.5,22.85,14700.0],["2017-03-30",22.85,23.0,22.7,22.75,24100.0],["2017-03-31",22.71,23.0,22.71,22.9,61800.0],["2017-04-03",22.95,23.3,22.9,23.1,68400.0],["2017-04-04",23.1,23.15,22.9,23.0,90400.0],["2017-04-05",23.1,23.15,22.75,22.85,54800.0],["2017-04-06",22.95,23.0,22.7,22.75,63800.0],["2017-04-07",22.75,22.78,22.5,22.68,31200.0],["2017-04-10",22.6,22.7,22.55,22.6,12300.0],["2017-04-11",22.6,22.73,22.4,22.5,29500.0],["2017-04-12",22.35,22.7,22.35,22.5,21800.0],["2017-04-13",22.55,22.65,22.4,22.4,18700.0],["2017-04-17",22.45,22.9,22.45,22.8,16400.0],["2017-04-18",22.75,23.1,22.75,22.9,33500.0],["2017-04-19",23.0,23.05,22.7,22.8,55700.0],["2017-04-20",22.75,23.15,22.75,23.1,27600.0],["2017-04-21",23.08,23.2,23.05,23.15,30400.0],["2017-04-24",23.3,23.4,23.1,23.25,26000.0],["2017-04-25",23.2,23.3,23.05,23.25,74700.0],["2017-04-26",23.2,23.3,23.05,23.15,13200.0],["2017-04-27",23.05,23.2,22.55,22.6,52800.0],["2017-04-28",22.55,23.15,22.5,23.15,30600.0],["2017-05-01",23.15,23.6,23.15,23.55,61200.0],["2017-05-02",23.5,23.75,23.4,23.65,25900.0],["2017-05-03",23.45,23.55,22.8,22.85,37100.0],["2017-05-04",22.95,23.25,22.85,22.95,29900.0],["2017-05-05",22.9,23.35,22.9,23.2,25500.0],["2017-05-08",23.2,23.4,23.0,23.15,39800.0],["2017-05-09",23.15,23.15,22.7,23.05,62400.0],["2017-05-10",23.0,23.2,22.65,23.15,51900.0],["2017-05-11",23.2,23.65,23.15,23.65,28400.0],["2017-05-12",23.7,23.95,23.45,23.65,35700.0],["2017-05-15",23.7,24.15,23.7,23.95,69000.0],["2017-05-16",24.1,24.5,23.98,24.4,69800.0],["2017-05-17",24.2,24.45,23.35,23.55,48600.0],["2017-05-18",23.2,23.6,23.2,23.4,21900.0],["2017-05-19",23.85,24.3,23.6,24.1,26800.0],["2017-05-22",24.05,24.2,23.85,23.9,10200.0],["2017-05-23",24.05,24.4,24.0,24.0,39500.0],["2017-05-24",24.0,24.5,23.95,24.45,73300.0],["2017-05-25",24.5,25.15,24.45,25.05,78800.0],["2017-05-26",25.05,25.05,24.55,24.65,27900.0],["2017-05-30",24.7,24.7,24.45,24.7,28000.0],["2017-05-31",24.75,25.05,24.5,25.05,84300.0],["2017-06-01",24.7,25.45,24.35,25.05,80400.0],["2017-06-02",25.25,25.25,24.2,24.85,70000.0],["2017-06-05",24.8,25.15,24.8,25.15,83400.0],["2017-06-06",25.0,25.05,24.7,24.95,136200.0],["2017-06-07",24.85,25.05,24.7,25.05,153300.0],["2017-06-08",25.05,25.05,24.8,25.05,141100.0],["2017-06-09",25.1,25.25,24.7,24.85,151200.0],["2017-06-12",24.7,24.85,24.03,24.35,52900.0],["2017-06-13",24.6,24.75,24.4,24.55,55600.0],["2017-06-14",24.6,24.85,24.35,24.55,35800.0],["2017-06-15",24.25,24.7,24.2,24.6,32800.0],["2017-06-16",24.6,24.83,24.55,24.65,29700.0],["2017-06-19",24.9,25.15,24.8,24.95,22000.0],["2017-06-20",24.9,25.05,24.5,24.8,41400.0],["2017-06-21",24.65,24.85,24.55,24.65,13000.0],["2017-06-22",24.85,25.1,24.65,25.05,26200.0],["2017-06-23",25.1,25.38,24.9,25.05,40400.0],["2017-06-26",25.25,25.3,24.85,25.0,45700.0],["2017-06-27",25.0,25.0,24.25,24.35,61900.0],["2017-06-28",24.45,24.8,24.35,24.7,37400.0],["2017-06-29",24.85,24.9,23.98,24.2,105400.0],["2017-06-30",24.25,24.45,23.9,24.35,87500.0],["2017-07-03",24.6,24.6,24.0,24.1,15900.0],["2017-07-05",24.05,24.1,23.5,23.6,41100.0],["2017-07-06",23.45,23.75,23.4,23.5,23800.0],["2017-07-07",23.6,24.4,23.5,24.1,42600.0],["2017-07-10",24.15,24.5,23.9,24.25,52800.0],["2017-07-11",24.15,24.4,23.9,24.3,38800.0],["2017-07-12",24.45,25.0,24.4,24.9,33100.0],["2017-07-13",24.95,24.95,24.45,24.5,83500.0],["2017-07-14",24.55,25.0,24.5,24.9,76800.0],["2017-07-17",24.95,25.0,24.35,24.6,62500.0],["2017-07-18",24.55,24.65,24.25,24.65,58300.0],["2017-07-19",24.7,24.7,24.4,24.65,57200.0],["2017-07-20",24.7,24.7,24.3,24.45,26700.0],["2017-07-21",24.4,24.7,24.35,24.6,19000.0],["2017-07-24",24.55,25.1,24.5,25.05,45700.0],["2017-07-25",25.05,25.1,24.8,25.0,29000.0],["2017-07-26",25.05,25.5,24.9,25.45,29000.0],["2017-07-27",25.5,25.8,25.15,25.25,85900.0],["2017-07-28",25.55,25.55,24.95,25.25,80600.0],["2017-07-31",25.45,25.45,24.65,25.1,51000.0],["2017-08-01",25.05,25.3,24.9,25.25,49800.0],["2017-08-02",25.25,25.65,25.15,25.6,71500.0],["2017-08-03",25.95,26.25,25.62,26.2,214700.0],["2017-08-04",26.3,26.4,25.9,26.35,76500.0],["2017-08-07",26.3,26.5,26.15,26.4,48500.0],["2017-08-08",26.4,26.5,26.25,26.5,84000.0],["2017-08-09",26.3,26.5,26.2,26.43,166000.0],["2017-08-10",26.35,26.6,26.15,26.45,138900.0],["2017-08-11",26.4,26.68,26.3,26.6,54700.0],["2017-08-14",26.85,26.95,26.6,26.6,77600.0],["2017-08-15",26.75,27.0,26.45,26.85,82700.0],["2017-08-16",26.95,27.55,26.9,27.3,217200.0],["2017-08-17",27.25,27.45,26.95,27.2,197000.0],["2017-08-18",27.3,27.3,26.75,26.85,64100.0],["2017-08-21",26.9,26.95,26.65,26.8,59600.0],["2017-08-22",26.95,27.0,26.8,26.9,27800.0],["2017-08-23",26.95,27.2,26.85,27.15,28400.0],["2017-08-24",27.25,27.45,27.15,27.45,38800.0],["2017-08-25",27.4,27.65,27.2,27.25,40400.0],["2017-08-28",27.35,27.65,27.15,27.65,50700.0],["2017-08-29",27.6,27.7,27.4,27.55,111800.0],["2017-08-30",27.6,27.7,27.21,27.4,111900.0],["2017-08-31",27.65,28.1,27.5,28.05,65800.0],["2017-09-01",28.2,28.5,28.05,28.4,122400.0],["2017-09-05",28.4,28.5,28.2,28.45,69900.0],["2017-09-06",28.5,28.65,28.2,28.4,127700.0],["2017-09-07",27.95,29.25,27.95,28.7,189900.0],["2017-09-08",28.65,28.65,28.1,28.3,100900.0],["2017-09-11",28.45,28.55,28.0,28.35,113400.0],["2017-09-12",28.35,28.35,27.95,28.0,111400.0],["2017-09-13",28.25,28.25,27.6,27.8,118600.0],["2017-09-14",27.65,28.05,27.45,27.85,90300.0],["2017-09-15",27.9,27.9,27.6,27.6,59700.0],["2017-09-18",27.55,27.55,27.15,27.5,123200.0],["2017-09-19",27.5,28.0,27.5,27.85,103600.0],["2017-09-20",27.8,27.85,27.6,27.7,97300.0],["2017-09-21",27.55,27.9,27.5,27.65,22700.0],["2017-09-22",27.65,27.9,27.58,27.65,106700.0],["2017-09-25",27.7,27.8,27.3,27.35,69900.0],["2017-09-26",27.4,27.55,26.7,26.95,80200.0],["2017-09-27",27.05,27.2,26.85,27.1,80200.0],["2017-09-28",26.95,27.4,26.95,27.2,38400.0],["2017-09-29",27.25,27.35,27.06,27.35,65700.0],["2017-10-02",27.45,27.8,27.2,27.65,132600.0],["2017-10-03",27.7,28.0,27.64,27.9,44300.0],["2017-10-04",28.05,28.23,27.8,28.15,69700.0],["2017-10-05",28.25,28.25,27.85,28.1,105300.0],["2017-10-06",28.1,28.45,28.05,28.35,50100.0],["2017-10-09",28.35,28.5,28.25,28.4,10500.0],["2017-10-10",28.6,29.1,28.55,29.05,99100.0],["2017-10-11",29.0,29.0,28.75,28.85,36800.0],["2017-10-12",28.8,29.03,28.58,28.65,53700.0],["2017-10-13",28.7,28.8,28.55,28.65,52000.0],["2017-10-16",28.8,28.95,28.65,28.85,47100.0],["2017-10-17",28.85,28.85,28.6,28.65,21800.0],["2017-10-18",28.75,28.95,28.65,28.8,28500.0],["2017-10-19",28.8,29.1,28.7,28.95,29200.0],["2017-10-20",29.05,29.25,28.9,29.1,38100.0],["2017-10-23",29.0,29.2,28.95,29.0,12000.0],["2017-10-24",29.05,29.08,28.85,29.0,22800.0],["2017-10-25",29.0,29.1,28.65,28.8,44200.0],["2017-10-26",28.71,29.15,28.71,29.0,35500.0],["2017-10-27",29.2,29.55,29.05,29.45,36700.0],["2017-10-30",29.5,29.5,28.78,28.9,79800.0],["2017-10-31",28.85,29.25,28.8,29.05,88400.0],["2017-11-01",29.25,29.25,28.45,28.6,124100.0],["2017-11-02",28.75,28.9,28.6,28.8,35500.0],["2017-11-03",28.9,29.3,28.8,29.15,57900.0],["2017-11-06",29.25,29.55,29.15,29.45,50900.0],["2017-11-07",29.42,29.45,29.08,29.35,25100.0],["2017-11-08",29.4,29.7,29.35,29.65,39500.0],["2017-11-09",29.55,29.9,29.4,29.75,45800.0],["2017-11-10",29.85,30.1,29.75,30.1,42600.0],["2017-11-13",29.9,29.97,29.75,29.75,33900.0],["2017-11-14",29.7,29.95,29.55,29.9,28800.0],["2017-11-15",29.75,29.95,29.35,29.65,35100.0],["2017-11-16",29.7,30.2,29.7,30.0,29400.0],["2017-11-17",29.85,30.0,29.75,29.9,27900.0],["2017-11-20",29.9,30.3,29.8,30.25,45300.0],["2017-11-21",30.35,31.05,30.35,30.95,72300.0],["2017-11-22",31.1,31.23,30.9,31.15,41700.0],["2017-11-24",31.1,31.1,30.85,31.05,18100.0],["2017-11-27",31.05,31.05,30.55,30.6,34500.0],["2017-11-28",30.6,31.0,30.48,30.8,48700.0],["2017-11-29",30.55,30.65,29.78,29.85,49000.0],["2017-11-30",28.05,28.5,27.0,27.75,269200.0],["2017-12-01",27.8,27.86,27.15,27.4,284700.0],["2017-12-04",27.5,27.55,26.65,26.75,125400.0],["2017-12-05",26.7,26.95,26.65,26.7,77300.0],["2017-12-06",26.8,27.0,26.45,26.45,178600.0],["2017-12-07",26.4,27.13,26.35,26.85,113500.0],["2017-12-08",26.9,27.4,26.9,27.2,79700.0],["2017-12-11",27.2,27.45,27.15,27.4,90500.0],["2017-12-12",27.28,27.4,27.2,27.35,56400.0],["2017-12-13",27.45,28.5,27.45,28.25,132800.0],["2017-12-14",28.35,28.45,28.05,28.1,100500.0],["2017-12-15",28.2,28.4,28.1,28.25,210100.0],["2017-12-18",28.55,28.75,27.84,28.15,143200.0],["2017-12-19",28.25,28.25,27.5,27.95,84400.0],["2017-12-20",28.0,28.15,27.75,27.95,43500.0],["2017-12-21",28.0,28.15,27.85,27.9,39600.0],["2017-12-22",27.8,28.15,27.8,28.0,37200.0],["2017-12-26",27.95,28.2,27.85,28.0,27100.0],["2017-12-27",28.05,28.55,28.05,28.35,60100.0],["2017-12-28",28.4,28.7,28.15,28.55,86600.0],["2017-12-29",28.55,28.65,28.3,28.4,60200.0],["2018-01-02",28.5,28.8,28.2,28.55,73100.0],["2018-01-03",28.55,29.15,28.5,28.6,72700.0],["2018-01-04",28.7,28.75,28.3,28.5,47700.0],["2018-01-05",28.7,28.86,28.45,28.6,27100.0],["2018-01-08",28.6,28.73,28.25,28.4,50300.0],["2018-01-09",28.45,28.45,28.1,28.3,46700.0],["2018-01-10",28.2,28.2,27.85,28.05,38800.0],["2018-01-11",28.1,28.1,27.65,27.9,79000.0],["2018-01-12",27.9,28.3,27.85,28.1,43100.0],["2018-01-16",28.05,28.45,28.05,28.15,52900.0],["2018-01-17",28.25,28.4,28.1,28.15,88600.0],["2018-01-18",28.2,28.7,28.1,28.65,77500.0],["2018-01-19",28.75,29.25,28.65,29.0,53500.0],["2018-01-22",29.05,29.05,28.65,28.85,59200.0],["2018-01-23",28.8,29.6,28.8,29.55,56200.0],["2018-01-24",29.65,30.3,29.65,30.15,109500.0],["2018-01-25",30.5,30.5,29.1,29.1,104300.0],["2018-01-26",29.2,29.25,28.98,29.0,87900.0],["2018-01-29",28.95,28.95,28.45,28.7,54300.0],["2018-01-30",28.45,28.7,28.33,28.4,35300.0],["2018-01-31",28.6,28.95,28.2,28.35,72700.0],["2018-02-01",28.25,28.7,28.05,28.5,76000.0],["2018-02-02",28.85,28.85,27.45,27.5,108400.0],["2018-02-05",27.3,27.4,26.65,26.75,92000.0],["2018-02-06",26.35,26.6,25.8,26.15,132300.0],["2018-02-07",26.05,26.05,25.75,25.8,69700.0],["2018-02-08",25.85,25.85,25.1,25.2,68500.0],["2018-02-09",25.35,25.7,24.85,25.55,131000.0],["2018-02-12",25.75,26.15,25.4,26.0,94700.0],["2018-02-13",25.85,26.6,25.85,26.45,55500.0],["2018-02-14",26.45,27.05,26.45,27.0,43100.0],["2018-02-15",26.9,27.35,26.7,27.25,39700.0],["2018-02-16",27.15,27.3,26.8,26.8,36500.0],["2018-02-20",26.65,26.85,26.45,26.55,66800.0],["2018-02-21",26.3,26.8,26.3,26.45,64100.0],["2018-02-22",26.4,26.5,25.9,26.05,44100.0],["2018-02-23",26.1,26.75,26.1,26.6,64700.0],["2018-02-26",26.65,26.65,26.35,26.4,43400.0],["2018-02-27",26.4,26.5,26.2,26.3,34600.0],["2018-02-28",26.4,26.8,26.3,26.45,77700.0],["2018-03-01",26.7,26.7,25.9,26.1,231800.0],["2018-03-02",25.95,26.55,25.95,26.5,83500.0],["2018-03-05",26.65,27.5,26.25,27.35,148800.0],["2018-03-06",27.35,27.55,26.65,27.3,141000.0],["2018-03-07",27.2,28.3,27.0,28.05,82000.0],["2018-03-08",28.25,28.5,28.0,28.4,53100.0],["2018-03-09",28.65,28.95,28.5,28.9,59900.0],["2018-03-12",28.75,29.2,28.75,29.0,84700.0],["2018-03-13",29.25,29.25,28.79,28.85,87200.0],["2018-03-14",29.1,29.15,28.6,28.95,54300.0],["2018-03-15",28.8,29.0,28.7,28.75,29100.0],["2018-03-16",28.65,28.8,28.4,28.55,42200.0],["2018-03-19",28.3,28.75,28.3,28.6,60900.0],["2018-03-20",28.45,29.25,28.45,29.1,56100.0],["2018-03-21",29.05,29.9,29.05,29.8,75000.0],["2018-03-22",29.5,29.8,28.85,28.85,60900.0],["2018-03-23",28.95,29.45,28.7,28.8,76800.0],["2018-03-26",29.15,29.23,28.75,29.15,65400.0],["2018-03-27",29.2,29.3,27.75,27.9,74300.0],["2018-03-28",27.9,28.15,27.65,27.8,65200.0],["2018-03-29",27.95,28.85,27.8,28.55,84400.0],["2018-04-02",28.6,28.6,28.0,28.1,43800.0],["2018-04-03",28.4,28.68,28.3,28.55,62900.0],["2018-04-04",28.4,29.05,27.98,28.85,96400.0],["2018-04-05",28.95,29.0,28.3,28.45,63200.0],["2018-04-06",28.55,28.55,28.1,28.2,59500.0],["2018-04-09",28.45,29.15,28.4,28.75,95100.0],["2018-04-10",29.0,29.0,28.5,28.65,36400.0],["2018-04-11",28.55,28.85,28.55,28.8,62400.0],["2018-04-12",28.65,29.15,28.65,28.9,37300.0],["2018-04-13",29.15,29.23,28.55,29.2,222500.0],["2018-04-16",29.15,29.45,29.03,29.35,63400.0],["2018-04-17",29.35,29.9,29.35,29.6,50300.0],["2018-04-18",29.6,29.7,29.4,29.6,26500.0],["2018-04-19",29.65,29.75,29.48,29.6,114800.0],["2018-04-20",29.45,30.0,29.35,29.85,238100.0],["2018-04-23",29.9,30.3,29.9,30.2,69400.0],["2018-04-24",30.3,30.55,29.6,29.7,106500.0],["2018-04-25",29.45,29.65,29.1,29.15,155400.0],["2018-04-26",29.3,29.7,29.25,29.5,91400.0],["2018-04-27",29.7,29.75,29.47,29.6,31000.0],["2018-04-30",29.7,29.9,29.5,29.55,30600.0],["2018-05-01",29.55,29.8,29.35,29.7,40100.0],["2018-05-02",29.9,30.15,29.53,29.65,38800.0],["2018-05-03",29.6,29.73,29.35,29.65,38000.0],["2018-05-04",29.45,29.65,29.45,29.5,49500.0],["2018-05-07",29.7,29.85,29.61,29.8,20000.0],["2018-05-08",29.65,29.95,29.5,29.85,24900.0],["2018-05-09",29.95,30.05,29.75,29.9,32200.0],["2018-05-10",29.95,30.1,29.7,30.05,66400.0],["2018-05-11",30.0,30.45,29.9,30.0,34400.0],["2018-05-14",29.95,30.13,29.85,30.1,47200.0],["2018-05-15",29.95,30.5,29.75,30.3,92100.0],["2018-05-16",30.35,30.6,30.25,30.45,45600.0],["2018-05-17",30.45,30.55,30.35,30.5,45900.0],["2018-05-18",30.35,30.9,30.3,30.8,30800.0],["2018-05-21",31.0,31.1,30.7,30.8,27900.0],["2018-05-22",30.45,30.83,30.09,30.2,62800.0],["2018-05-23",30.0,30.55,30.0,30.45,70100.0],["2018-05-24",30.45,30.5,30.1,30.3,34900.0],["2018-05-25",30.25,30.65,30.1,30.5,66800.0],["2018-05-29",30.55,31.0,30.52,30.85,24100.0],["2018-05-30",31.1,31.4,30.9,31.4,59800.0],["2018-05-31",30.65,30.8,29.25,29.8,236700.0],["2018-06-01",29.8,30.45,29.65,30.25,129200.0],["2018-06-04",30.45,30.95,30.35,30.8,53400.0],["2018-06-05",30.8,31.0,30.3,30.55,41400.0],["2018-06-06",30.5,30.75,30.2,30.4,30000.0],["2018-06-07",30.35,30.4,29.9,30.1,114600.0],["2018-06-08",30.0,30.55,30.0,30.35,42900.0],["2018-06-11",30.35,30.48,30.2,30.45,116100.0],["2018-06-12",30.6,31.1,30.4,31.0,34500.0],["2018-06-13",31.15,31.3,31.0,31.1,58700.0],["2018-06-14",31.0,31.55,31.0,31.35,41500.0],["2018-06-15",31.3,31.55,30.95,31.4,100800.0],["2018-06-18",31.4,31.6,31.09,31.55,40200.0],["2018-06-19",31.35,31.6,31.1,31.5,141200.0],["2018-06-20",31.5,31.95,31.45,31.65,55600.0],["2018-06-21",31.5,31.7,31.35,31.5,261300.0],["2018-06-22",31.55,31.65,31.33,31.6,81500.0],["2018-06-25",31.6,31.6,30.81,31.35,72400.0],["2018-06-26",31.45,31.8,31.2,31.55,49400.0],["2018-06-27",31.65,31.65,31.3,31.5,83500.0],["2018-06-28",31.45,32.2,31.45,31.95,57300.0],["2018-06-29",32.0,32.65,32.0,32.5,69800.0],["2018-07-02",32.25,32.75,32.25,32.7,30400.0],["2018-07-03",32.75,32.95,32.3,32.5,76400.0],["2018-07-05",32.75,32.9,32.55,32.8,43800.0],["2018-07-06",33.0,33.45,33.0,33.25,28300.0],["2018-07-09",33.55,34.3,33.45,34.1,84100.0],["2018-07-10",34.3,34.3,33.8,34.0,38700.0],["2018-07-11",33.95,34.0,33.3,33.4,52900.0],["2018-07-12",33.65,34.55,33.55,34.25,75100.0],["2018-07-13",34.35,34.35,34.0,34.1,33100.0],["2018-07-16",34.1,34.2,34.05,34.05,27300.0],["2018-07-17",33.85,34.4,33.85,34.35,35300.0],["2018-07-18",34.55,34.55,34.25,34.3,32900.0],["2018-07-19",34.3,34.55,34.05,34.45,51700.0],["2018-07-20",34.65,34.9,34.6,34.65,34900.0],["2018-07-23",34.65,34.65,34.35,34.55,40900.0],["2018-07-24",34.8,34.8,33.25,33.5,71600.0],["2018-07-25",33.3,34.05,33.25,34.0,77600.0],["2018-07-26",33.8,34.15,33.7,33.8,45800.0],["2018-07-27",33.75,33.85,32.65,32.85,60900.0],["2018-07-30",32.85,32.85,31.8,31.8,59600.0],["2018-07-31",31.8,32.05,31.55,31.9,200700.0],["2018-08-01",32.05,32.48,32.05,32.35,73700.0],["2018-08-02",32.0,32.92,32.0,32.7,78400.0],["2018-08-03",32.65,33.1,32.33,32.55,71800.0],["2018-08-06",32.65,33.05,32.59,32.9,110700.0],["2018-08-07",32.85,33.27,32.7,32.85,214800.0],["2018-08-08",32.88,33.3,32.85,33.25,259000.0],["2018-08-09",33.25,34.15,33.2,33.95,299700.0],["2018-08-10",33.9,33.9,33.19,33.6,81500.0],["2018-08-13",33.45,34.05,33.45,33.95,131500.0],["2018-08-14",34.0,34.5,33.8,34.25,151200.0],["2018-08-15",33.9,34.15,33.4,33.6,100600.0],["2018-08-16",33.8,34.0,33.45,33.5,65300.0],["2018-08-17",33.55,33.65,32.75,33.05,246100.0],["2018-08-20",33.1,33.15,32.75,33.1,103300.0],["2018-08-21",33.2,33.25,32.9,33.0,90600.0],["2018-08-22",33.05,33.65,32.8,33.45,141100.0],["2018-08-23",33.55,33.75,33.45,33.65,68100.0],["2018-08-24",33.8,33.92,33.45,33.8,58900.0],["2018-08-27",33.95,34.3,33.9,34.15,110700.0],["2018-08-28",34.2,34.55,33.85,34.4,90100.0],["2018-08-29",34.65,35.15,34.65,35.05,63700.0],["2018-08-30",35.15,35.87,35.0,35.1,88400.0],["2018-08-31",35.05,35.05,34.4,35.0,159500.0],["2018-09-04",34.85,35.05,34.3,34.85,125100.0],["2018-09-05",34.85,34.85,33.65,34.25,102900.0],["2018-09-06",34.1,34.36,32.7,33.9,233200.0],["2018-09-07",33.75,34.45,33.55,33.9,70700.0],["2018-09-10",34.0,34.05,33.3,33.6,85300.0],["2018-09-11",33.4,34.5,33.4,34.45,99700.0],["2018-09-12",34.6,34.65,34.1,34.4,83500.0],["2018-09-13",34.5,34.6,34.13,34.15,72500.0],["2018-09-14",34.2,34.2,33.75,33.85,49500.0],["2018-09-17",33.8,33.8,33.17,33.35,53300.0],["2018-09-18",33.15,33.9,33.15,33.65,84100.0],["2018-09-19",33.6,34.05,33.55,33.8,75800.0],["2018-09-20",33.85,34.6,33.85,34.45,85200.0],["2018-09-21",34.45,35.67,34.45,35.35,156400.0],["2018-09-24",35.25,35.25,34.25,34.35,70600.0],["2018-09-25",34.35,34.45,34.1,34.2,59400.0],["2018-09-26",34.2,34.38,33.7,34.05,108000.0],["2018-09-27",34.05,34.5,34.0,34.1,82700.0],["2018-09-28",34.05,34.55,33.85,33.9,51100.0],["2018-10-01",34.01,34.37,33.83,33.95,52800.0],["2018-10-02",33.94,34.07,32.69,32.76,54900.0],["2018-10-03",32.79,33.35,32.66,32.81,43400.0],["2018-10-04",32.72,32.86,31.4,31.48,143100.0],["2018-10-05",31.29,31.6,30.8,31.34,51800.0],["2018-10-08",31.16,32.03,30.77,31.12,76500.0],["2018-10-09",30.98,31.33,30.81,31.07,86500.0],["2018-10-10",30.9,30.9,29.75,30.01,154300.0],["2018-10-11",29.62,30.66,29.62,30.3,178400.0],["2018-10-12",30.73,31.44,30.73,31.4,178500.0],["2018-10-15",31.41,31.41,30.47,30.53,90300.0],["2018-10-16",30.89,31.53,30.87,31.51,104600.0],["2018-10-17",31.57,31.88,31.09,31.69,61800.0],["2018-10-18",31.71,31.71,30.79,30.84,65900.0],["2018-10-19",30.93,31.13,30.45,30.47,149900.0],["2018-10-22",30.48,31.71,30.48,31.55,126900.0],["2018-10-23",30.78,31.45,30.21,31.11,120900.0],["2018-10-24",31.13,31.32,30.34,30.34,53000.0],["2018-10-25",30.62,30.62,29.82,29.86,194000.0],["2018-10-26",29.3,30.08,29.17,29.71,236200.0],["2018-10-29",30.05,30.26,28.89,29.22,152800.0],["2018-10-30",29.14,29.6,28.95,29.35,75800.0],["2018-10-31",29.7,30.67,29.37,30.59,116400.0],["2018-11-01",30.71,31.17,30.5,30.87,64500.0],["2018-11-02",30.87,31.22,30.44,30.62,51500.0],["2018-11-05",30.61,30.8,30.25,30.71,165700.0],["2018-11-06",30.5,31.04,30.5,30.96,66800.0],["2018-11-07",31.15,31.79,31.15,31.29,94100.0],["2018-11-08",31.28,31.59,30.97,31.11,31300.0],["2018-11-09",30.87,31.23,30.32,30.49,48300.0],["2018-11-12",30.25,30.43,28.82,29.02,106500.0],["2018-11-13",29.27,29.27,28.32,28.44,109900.0],["2018-11-14",28.58,29.14,28.32,28.6,81800.0],["2018-11-15",28.32,28.95,28.28,28.65,53900.0],["2018-11-16",28.47,28.93,28.32,28.8,50200.0],["2018-11-19",28.74,28.74,27.26,27.41,117700.0],["2018-11-20",27.0,27.27,26.47,27.1,134500.0],["2018-11-21",27.2,27.9,27.2,27.6,59200.0],["2018-11-23",27.6,27.95,27.6,27.78,15000.0],["2018-11-26",28.1,28.56,27.79,28.5,71900.0],["2018-11-27",28.31,28.45,27.84,27.93,64100.0],["2018-11-28",27.94,29.01,27.94,28.88,65400.0],["2018-11-29",28.4,29.37,28.27,28.91,137500.0],["2018-11-30",28.92,29.52,28.72,29.42,95800.0],["2018-12-03",30.0,30.13,29.23,29.61,114600.0],["2018-12-04",29.71,29.75,28.41,28.49,112300.0],["2018-12-06",27.73,27.94,27.27,27.74,122400.0],["2018-12-07",27.91,28.24,27.43,27.64,96600.0],["2018-12-10",27.65,28.27,27.37,28.12,168800.0],["2018-12-11",28.53,28.53,27.85,28.01,77900.0],["2018-12-12",28.27,29.04,28.25,28.37,64200.0],["2018-12-13",28.43,28.7,28.31,28.38,62200.0],["2018-12-14",28.08,28.2,26.87,26.93,160000.0],["2018-12-17",26.94,27.19,26.32,26.37,126000.0],["2018-12-18",26.42,27.26,26.42,27.17,128600.0],["2018-12-19",27.16,27.75,26.98,27.18,101200.0],["2018-12-20",27.02,27.36,26.19,26.47,105900.0],["2018-12-21",26.48,26.48,25.45,25.55,277500.0],["2018-12-24",25.21,25.77,25.21,25.45,32400.0],["2018-12-26",25.5,26.02,25.26,26.02,67700.0],["2018-12-27",25.65,26.36,25.65,26.3,107300.0],["2018-12-28",26.56,26.58,26.1,26.26,89000.0],["2018-12-31",26.61,26.71,26.12,26.46,69200.0],["2019-01-02",26.11,26.62,26.0,26.28,103200.0],["2019-01-03",26.35,26.35,25.19,25.25,108500.0],["2019-01-04",25.7,26.39,25.47,26.32,93000.0],["2019-01-07",26.4,27.44,26.3,27.34,110300.0],["2019-01-08",27.47,28.15,27.47,28.1,68500.0],["2019-01-09",28.59,28.59,28.17,28.29,76500.0],["2019-01-10",28.0,28.58,27.87,28.47,54600.0],["2019-01-11",28.44,28.73,28.28,28.58,48600.0],["2019-01-14",28.31,28.55,28.03,28.31,63900.0],["2019-01-15",28.22,28.74,28.22,28.58,51700.0],["2019-01-16",28.7,28.93,28.7,28.9,35600.0],["2019-01-17",28.8,29.24,28.8,29.22,56500.0],["2019-01-18",29.32,30.39,29.32,30.15,104800.0],["2019-01-22",30.37,30.54,29.6,30.02,74400.0],["2019-01-23",30.14,30.56,29.97,30.52,102300.0],["2019-01-24",30.61,30.93,30.51,30.75,68100.0],["2019-01-25",29.38,30.88,29.23,30.64,302600.0],["2019-01-28",30.5,30.62,29.78,30.22,104900.0],["2019-01-29",30.2,30.47,30.05,30.21,86100.0],["2019-01-30",30.46,31.03,30.37,30.72,68700.0],["2019-01-31",30.91,31.26,30.72,31.06,112400.0],["2019-02-01",31.34,31.74,31.28,31.73,71300.0],["2019-02-04",31.62,32.14,31.62,32.06,58300.0],["2019-02-05",32.24,32.38,32.06,32.28,36000.0],["2019-02-06",31.89,32.03,31.68,31.85,37300.0],["2019-02-07",31.51,31.84,31.46,31.51,50700.0],["2019-02-08",31.47,31.99,31.42,31.91,49300.0],["2019-02-11",31.91,32.24,31.91,32.19,292700.0],["2019-02-12",32.47,32.47,32.03,32.34,73000.0],["2019-02-13",32.15,32.63,32.14,32.48,50100.0],["2019-02-14",32.48,33.02,32.38,32.9,41500.0],["2019-02-15",33.21,33.21,32.79,33.17,126400.0],["2019-02-19",32.96,33.57,32.95,33.4,103200.0],["2019-02-20",33.39,33.57,33.27,33.55,131100.0],["2019-02-21",33.55,33.99,33.45,33.79,109200.0],["2019-02-22",33.8,34.19,33.8,34.16,83600.0],["2019-02-25",34.38,34.73,34.31,34.37,97400.0],["2019-02-26",34.31,34.6,34.23,34.54,56300.0],["2019-02-27",34.54,34.78,34.45,34.66,58100.0],["2019-02-28",34.67,34.77,34.45,34.54,133100.0],["2019-03-01",34.57,34.66,34.41,34.52,81600.0],["2019-03-04",34.57,34.67,34.44,34.57,125100.0],["2019-03-05",34.7,34.78,34.36,34.39,115500.0],["2019-03-06",34.31,34.39,33.75,34.08,146300.0],["2019-03-07",33.91,34.83,33.7,34.35,176000.0],["2019-03-08",34.01,34.68,33.79,34.62,96400.0],["2019-03-11",34.63,35.8,34.63,35.56,108200.0],["2019-03-12",35.57,35.7,35.24,35.59,105800.0],["2019-03-13",35.76,35.76,34.93,34.98,96000.0],["2019-03-14",34.94,35.44,34.72,35.37,69500.0],["2019-03-15",35.51,35.51,34.85,34.94,88400.0],["2019-03-18",34.94,35.39,34.81,35.34,66600.0],["2019-03-19",35.52,35.76,35.32,35.66,44800.0],["2019-03-20",35.51,35.75,35.38,35.39,43500.0],["2019-03-21",35.22,35.9,35.14,35.79,79900.0],["2019-03-22",35.45,35.68,34.43,34.5,69500.0],["2019-03-25",34.5,34.99,34.14,34.87,56700.0],["2019-03-26",35.21,35.21,34.66,34.89,148000.0],["2019-03-27",34.94,35.7,34.8,35.64,94500.0],["2019-03-28",35.65,36.12,35.56,35.96,75300.0],["2019-03-29",36.32,36.44,35.94,36.38,55800.0],["2019-04-01",36.7,37.18,36.65,37.11,80800.0],["2019-04-02",37.4,37.9,37.05,37.61,112600.0],["2019-04-03",37.85,38.31,37.7,38.27,107800.0],["2019-04-04",38.24,38.53,38.05,38.45,344800.0],["2019-04-05",38.54,38.7,38.25,38.47,63600.0],["2019-04-08",38.57,39.16,38.46,39.05,65800.0],["2019-04-09",39.02,39.27,38.95,39.2,78000.0],["2019-04-10",39.14,39.99,38.92,38.95,832200.0],["2019-04-11",38.76,38.76,37.03,37.53,359900.0],["2019-04-12",37.5,38.02,37.35,37.85,83000.0],["2019-04-15",37.92,38.23,37.55,37.69,70400.0],["2019-04-16",37.75,38.15,37.52,37.59,83700.0],["2019-04-17",37.89,37.89,37.22,37.77,71500.0],["2019-04-18",37.81,37.87,37.35,37.71,62800.0],["2019-04-22",37.53,38.27,37.53,38.16,46900.0],["2019-04-23",38.22,38.65,37.36,37.42,123900.0],["2019-04-24",37.42,38.11,37.39,37.98,139900.0],["2019-04-25",38.19,38.75,38.02,38.65,116900.0],["2019-04-26",38.92,39.6,38.77,39.19,135600.0],["2019-04-29",39.32,39.76,39.19,39.68,93400.0],["2019-04-30",40.0,40.17,39.65,39.98,108800.0],["2019-05-01",40.11,40.11,39.69,40.01,112100.0],["2019-05-02",40.18,40.58,39.69,40.19,98900.0],["2019-05-03",40.39,40.98,40.14,40.85,86000.0],["2019-05-06",40.4,40.92,40.13,40.63,113700.0],["2019-05-07",40.37,40.7,40.01,40.28,127500.0],["2019-05-08",40.15,40.79,40.15,40.53,172500.0],["2019-05-09",40.07,40.71,40.0,40.67,106500.0],["2019-05-10",40.62,40.9,39.89,40.32,152400.0],["2019-05-13",39.95,40.02,39.31,39.34,135900.0],["2019-05-14",39.2,40.49,39.1,40.07,92400.0],["2019-05-15",39.75,40.49,39.73,40.17,93700.0],["2019-05-16",39.92,40.87,39.92,40.83,268300.0],["2019-05-17",40.71,40.85,40.44,40.5,162900.0],["2019-05-20",40.29,40.59,40.05,40.34,57100.0],["2019-05-21",40.55,41.19,40.55,40.87,76400.0],["2019-05-22",40.73,41.48,40.63,41.14,152600.0],["2019-05-23",40.87,40.87,40.37,40.6,130900.0],["2019-05-24",40.79,40.9,40.3,40.45,61400.0],["2019-05-28",40.9,41.6,40.59,41.1,144100.0],["2019-05-29",40.97,41.04,40.19,40.37,103900.0],["2019-05-30",40.25,41.43,40.25,40.82,187100.0],["2019-05-31",40.23,40.57,39.65,40.1,122300.0],["2019-06-03",40.08,40.08,38.49,39.02,189500.0],["2019-06-04",39.16,39.16,38.34,39.0,131700.0],["2019-06-05",37.44,38.51,36.43,36.63,659400.0],["2019-06-06",36.9,38.46,36.6,37.71,1697900.0],["2019-06-07",38.0,38.82,37.9,38.71,341600.0],["2019-06-10",38.8,39.33,38.5,38.79,216600.0],["2019-06-11",39.45,39.93,38.74,39.21,228300.0],["2019-06-12",39.04,39.31,38.61,38.8,131500.0],["2019-06-13",38.82,38.97,38.21,38.35,119100.0],["2019-06-14",38.3,38.3,37.79,37.98,104100.0],["2019-06-17",37.92,38.64,37.92,38.26,131300.0],["2019-06-18",38.45,38.87,38.07,38.13,115900.0],["2019-06-19",38.1,38.24,37.39,37.98,191900.0],["2019-06-20",38.5,38.67,37.98,38.0,124900.0],["2019-06-21",37.79,37.82,36.76,36.8,155300.0],["2019-06-24",36.83,37.48,36.82,37.15,184000.0],["2019-06-25",37.04,37.33,36.27,36.35,139100.0],["2019-06-26",36.5,36.68,35.97,36.26,139900.0],["2019-06-27",36.94,37.22,36.32,36.69,207000.0],["2019-06-28",36.7,37.02,36.32,36.95,95400.0],["2019-07-01",37.26,37.26,36.78,36.9,41100.0],["2019-07-02",36.66,37.66,36.59,37.59,149500.0],["2019-07-03",37.36,37.7,37.33,37.51,127900.0],["2019-07-05",37.34,37.47,36.9,37.32,71300.0],["2019-07-08",37.17,37.25,36.95,37.02,212300.0],["2019-07-09",36.9,37.3,36.66,36.72,94000.0],["2019-07-10",36.72,37.21,36.61,36.67,95200.0],["2019-07-11",36.73,36.87,36.45,36.66,138300.0],["2019-07-12",36.66,36.89,36.35,36.62,135000.0],["2019-07-15",36.59,37.55,36.59,37.43,82200.0],["2019-07-16",37.44,37.44,36.6,36.61,70300.0],["2019-07-17",36.79,37.0,36.56,36.61,163400.0],["2019-07-18",36.54,36.91,36.47,36.84,78200.0],["2019-07-19",36.93,37.25,36.81,36.87,77800.0],["2019-07-22",36.91,37.53,36.84,37.1,90600.0],["2019-07-23",36.96,37.19,36.63,36.92,106100.0],["2019-07-24",36.96,37.56,36.76,37.56,100500.0],["2019-07-25",37.41,37.91,37.39,37.73,64400.0],["2019-07-26",37.8,38.48,37.8,38.14,143000.0],["2019-07-29",38.15,38.15,37.35,37.66,81800.0],["2019-07-30",37.6,37.68,36.77,36.97,91000.0],["2019-07-31",36.95,37.16,35.92,36.3,111600.0],["2019-08-01",35.47,36.97,35.47,36.3,96300.0],["2019-08-02",36.05,36.08,35.17,35.57,71200.0],["2019-08-05",35.0,35.21,34.28,34.57,51700.0],["2019-08-06",34.24,35.53,34.08,34.36,80200.0],["2019-08-07",34.14,34.34,33.84,34.12,70100.0],["2019-08-08",34.41,35.24,34.22,35.21,38300.0],["2019-08-09",35.08,35.12,34.7,34.88,44800.0],["2019-08-12",34.59,34.81,34.06,34.21,50100.0],["2019-08-13",34.05,34.87,34.05,34.7,96500.0],["2019-08-14",34.29,34.44,33.49,33.69,82000.0],["2019-08-15",33.65,33.99,33.35,33.68,122900.0],["2019-08-16",33.73,34.36,33.71,34.28,58900.0],["2019-08-19",34.59,34.8,34.49,34.74,58700.0],["2019-08-20",34.61,34.81,34.59,34.61,87400.0],["2019-08-21",35.02,35.82,35.02,35.53,127700.0],["2019-08-22",35.79,35.89,35.08,35.56,124100.0],["2019-08-23",35.58,36.02,34.98,35.02,98600.0],["2019-08-26",35.2,35.26,34.36,34.73,162500.0],["2019-08-27",34.75,35.11,34.51,34.86,107400.0],["2019-08-28",34.51,34.8,34.29,34.61,83700.0],["2019-08-29",34.9,35.28,34.9,35.19,54200.0],["2019-08-30",35.24,35.52,34.88,35.48,75300.0],["2019-09-03",35.26,35.68,35.25,35.53,74900.0],["2019-09-04",35.92,36.45,35.73,36.24,142500.0],["2019-09-05",36.25,40.99,36.25,39.93,292200.0],["2019-09-06",40.1,40.83,39.89,39.9,136900.0],["2019-09-09",39.91,39.96,39.25,39.75,95500.0],["2019-09-10",39.37,39.94,39.19,39.44,90100.0],["2019-09-11",39.33,40.0,39.33,39.82,76000.0],["2019-09-12",39.72,40.1,39.54,39.73,78400.0],["2019-09-13",39.85,39.86,39.5,39.75,93400.0],["2019-09-16",39.49,39.92,39.34,39.81,109500.0],["2019-09-17",39.76,39.8,39.09,39.25,155100.0],["2019-09-18",39.14,39.47,38.94,39.47,47500.0],["2019-09-19",39.75,39.93,39.4,39.66,66300.0],["2019-09-20",39.89,40.15,39.56,39.81,74200.0],["2019-09-23",39.92,39.92,39.2,39.33,88000.0],["2019-09-24",39.52,39.66,39.12,39.47,71700.0],["2019-09-25",39.19,39.62,38.6,39.59,50200.0],["2019-09-26",39.4,39.88,39.26,39.83,87700.0],["2019-09-27",39.74,40.48,39.64,39.66,111900.0],["2019-09-30",39.86,40.41,39.47,40.31,78300.0],["2019-10-01",40.24,40.66,39.61,39.68,58700.0],["2019-10-02",39.31,39.47,38.29,38.85,75600.0],["2019-10-03",38.9,39.35,38.35,39.11,48900.0],["2019-10-04",39.17,39.64,39.17,39.6,41700.0],["2019-10-07",39.55,39.78,39.5,39.6,32800.0],["2019-10-08",39.44,39.6,39.07,39.18,40000.0],["2019-10-09",39.34,39.6,39.19,39.21,45100.0],["2019-10-10",39.22,39.71,39.16,39.49,40300.0],["2019-10-11",40.13,40.68,39.99,40.4,72800.0],["2019-10-14",40.27,40.35,40.0,40.05,21600.0],["2019-10-15",40.28,41.05,40.14,40.47,52800.0],["2019-10-16",40.38,40.48,39.88,40.28,91300.0],["2019-10-17",40.38,40.71,40.31,40.51,38300.0],["2019-10-18",40.16,40.41,39.02,39.33,86500.0],["2019-10-21",39.34,39.9,39.18,39.6,46400.0],["2019-10-22",39.89,39.9,39.28,39.37,48100.0],["2019-10-23",39.38,39.51,38.24,38.68,50400.0],["2019-10-24",39.19,39.19,38.7,38.78,44500.0],["2019-10-25",38.64,38.74,38.1,38.25,39000.0],["2019-10-28",38.47,39.04,38.37,38.87,69200.0],["2019-10-29",39.0,39.27,38.7,39.2,62200.0],["2019-10-30",39.13,39.34,38.7,39.08,104200.0],["2019-10-31",39.13,39.21,38.68,38.91,67400.0],["2019-11-01",39.41,39.65,39.25,39.55,73800.0],["2019-11-04",39.42,39.89,39.32,39.8,59100.0],["2019-11-05",39.88,40.01,38.85,38.88,82700.0],["2019-11-06",39.26,39.26,38.65,38.88,86200.0],["2019-11-07",39.21,39.23,38.9,39.1,36900.0],["2019-11-08",39.04,40.47,39.04,40.42,102600.0],["2019-11-11",40.08,40.53,40.08,40.38,41500.0],["2019-11-12",40.42,40.84,39.78,39.87,41200.0],["2019-11-13",39.6,40.33,39.6,40.31,62300.0],["2019-11-14",40.43,40.86,40.33,40.4,44500.0],["2019-11-15",40.56,41.28,40.25,41.13,54400.0],["2019-11-18",41.18,41.59,40.91,41.55,53900.0],["2019-11-19",42.07,42.13,41.58,41.8,70100.0],["2019-11-20",41.95,42.26,41.89,42.26,115700.0],["2019-11-21",42.43,42.43,41.96,42.21,116600.0],["2019-11-22",42.18,42.36,41.94,42.23,31400.0],["2019-11-25",42.17,42.6,42.12,42.59,56900.0],["2019-11-26",42.67,43.32,42.66,43.24,68800.0],["2019-11-27",43.47,43.76,42.94,43.14,62700.0],["2019-11-29",42.98,43.2,42.66,42.83,31200.0],["2019-12-02",43.6,43.6,42.17,42.86,145900.0],["2019-12-03",42.37,42.67,42.02,42.03,80900.0],["2019-12-04",42.4,42.76,42.04,42.57,106300.0],["2019-12-05",42.4,43.26,39.96,40.87,190200.0],["2019-12-06",40.67,42.18,40.67,41.38,139500.0],["2019-12-09",41.2,41.81,41.2,41.57,76600.0],["2019-12-10",41.47,42.17,41.39,42.11,61400.0],["2019-12-11",42.14,42.43,41.57,41.81,79200.0],["2019-12-12",41.57,41.77,41.0,41.16,59600.0],["2019-12-13",41.2,41.54,40.54,40.68,138800.0],["2019-12-16",41.02,41.58,40.78,41.48,243700.0],["2019-12-17",41.68,41.87,41.19,41.77,76300.0],["2019-12-18",41.73,41.94,41.54,41.89,71400.0],["2019-12-19",41.98,43.03,41.95,42.87,97000.0],["2019-12-20",42.95,43.78,42.71,43.72,184000.0],["2019-12-23",43.71,43.81,42.99,43.06,84000.0],["2019-12-24",42.96,42.96,42.19,42.28,25300.0],["2019-12-26",42.22,42.35,42.12,42.13,31300.0],["2019-12-27",42.06,42.84,42.04,42.66,127300.0],["2019-12-30",42.55,42.91,42.38,42.76,115400.0],["2019-12-31",42.83,42.93,42.43,42.72,95500.0],["2020-01-02",42.57,43.85,42.57,43.85,145000.0],["2020-01-03",43.31,44.01,43.29,43.78,69200.0],["2020-01-06",43.83,44.3,43.38,44.3,75600.0],["2020-01-07",44.39,44.58,44.22,44.51,67200.0],["2020-01-08",44.25,45.09,44.25,44.91,133300.0],["2020-01-09",45.17,46.1,45.17,45.88,105000.0],["2020-01-10",44.72,45.76,44.72,45.1,189800.0],["2020-01-13",45.32,45.72,45.31,45.51,310200.0],["2020-01-14",45.54,45.99,45.34,45.54,426200.0],["2020-01-15",45.68,46.09,45.64,45.98,145700.0],["2020-01-16",46.33,46.33,45.8,46.04,66700.0],["2020-01-17",46.09,46.44,46.09,46.21,47500.0],["2020-01-21",45.42,46.37,45.42,46.37,62600.0],["2020-01-22",46.8,46.86,46.13,46.34,69800.0],["2020-01-23",46.24,46.56,46.13,46.25,46800.0],["2020-01-24",46.46,46.51,45.58,45.82,36300.0],["2020-01-27",45.02,45.62,44.6,45.31,81300.0],["2020-01-28",45.59,45.98,45.22,45.95,81400.0],["2020-01-29",46.24,46.41,45.74,45.81,71800.0],["2020-01-30",45.37,45.86,45.14,45.49,70700.0],["2020-01-31",45.66,45.66,44.56,44.81,90000.0],["2020-02-03",45.01,45.84,45.0,45.49,103100.0],["2020-02-04",46.13,47.04,45.96,46.88,81500.0],["2020-02-05",47.35,47.35,45.65,45.65,92100.0],["2020-02-06",45.63,46.65,45.63,46.37,49800.0],["2020-02-07",46.29,46.64,46.17,46.55,43600.0],["2020-02-10",46.39,46.88,46.33,46.85,59700.0],["2020-02-11",46.92,47.15,46.53,46.55,50100.0],["2020-02-12",46.98,46.98,46.19,46.69,44200.0],["2020-02-13",46.65,47.07,46.65,46.8,25700.0],["2020-02-14",46.99,47.43,46.71,46.97,107000.0],["2020-02-18",46.76,46.92,46.27,46.41,45600.0],["2020-02-19",46.39,46.88,46.2,46.25,115900.0],["2020-02-20",46.17,46.18,44.93,45.81,100500.0],["2020-02-21",45.8,45.8,44.85,45.08,72600.0],["2020-02-24",44.04,44.53,43.22,43.68,79700.0],["2020-02-25",43.81,44.12,42.8,43.01,168100.0],["2020-02-26",43.07,43.93,42.77,43.17,191700.0],["2020-02-27",42.44,43.05,41.76,42.59,296200.0],["2020-02-28",41.43,41.74,40.5,41.32,182800.0],["2020-03-02",41.58,42.24,40.93,42.24,158400.0],["2020-03-03",42.38,42.69,40.47,40.54,127900.0],["2020-03-04",40.7,40.83,39.93,40.0,266600.0],["2020-03-05",39.75,42.89,38.84,42.55,271800.0],["2020-03-06",41.73,41.82,38.89,39.71,185100.0],["2020-03-09",37.85,38.49,36.21,36.28,200600.0],["2020-03-10",37.0,37.86,36.58,37.61,260900.0],["2020-03-11",36.83,38.0,36.49,37.03,204400.0],["2020-03-12",35.53,35.81,33.34,33.78,268900.0],["2020-03-13",35.08,35.08,32.87,34.61,192300.0],["2020-03-16",31.8,32.77,30.03,31.07,254200.0],["2020-03-17",31.37,32.72,29.24,32.23,238000.0],["2020-03-18",30.7,31.08,24.35,29.14,231100.0],["2020-03-19",29.0,30.43,27.67,30.33,131300.0],["2020-03-20",30.61,32.99,30.15,30.66,287900.0],["2020-03-23",30.56,30.67,28.33,29.16,318100.0],["2020-03-24",30.23,31.55,30.23,31.48,250300.0],["2020-03-25",31.52,33.71,30.88,32.3,253800.0],["2020-03-26",32.0,33.44,32.0,32.8,240900.0],["2020-03-27",31.9,32.07,29.93,31.47,383800.0],["2020-03-30",31.68,32.7,31.06,32.54,252100.0],["2020-03-31",32.85,34.86,32.19,34.39,202900.0],["2020-04-01",33.57,34.63,32.77,33.63,235000.0],["2020-04-02",33.55,34.12,32.67,33.06,162700.0],["2020-04-03",33.07,33.14,32.17,33.01,236400.0],["2020-04-06",33.95,36.2,33.7,36.01,206900.0],["2020-04-07",36.81,37.44,35.57,35.63,118100.0],["2020-04-08",35.93,36.98,35.59,36.72,132100.0],["2020-04-09",37.4,37.4,36.22,36.91,104500.0],["2020-04-13",36.45,37.9,36.45,37.58,136500.0],["2020-04-14",38.23,39.57,38.13,39.33,171900.0],["2020-04-15",38.54,39.7,37.93,38.0,174600.0],["2020-04-16",38.25,38.67,37.98,38.63,95200.0],["2020-04-17",39.47,40.18,39.2,39.78,129100.0],["2020-04-20",39.31,40.33,39.05,40.13,213700.0],["2020-04-21",39.14,39.94,37.56,37.93,149600.0],["2020-04-22",38.69,39.52,38.57,39.48,179900.0],["2020-04-23",39.78,39.88,38.82,38.88,200200.0],["2020-04-24",39.09,39.53,38.84,39.44,208500.0],["2020-04-27",39.77,40.1,39.2,39.87,158200.0],["2020-04-28",40.43,40.49,39.44,39.78,119000.0],["2020-04-29",41.23,43.0,40.76,42.92,339900.0],["2020-04-30",42.5,42.93,41.9,42.08,435000.0],["2020-05-01",41.36,42.19,41.18,41.59,171200.0],["2020-05-04",41.48,42.69,41.06,42.59,196600.0],["2020-05-05",43.2,43.58,42.56,42.57,120900.0],["2020-05-06",43.07,44.65,42.68,44.17,253700.0],["2020-05-07",44.81,45.75,44.59,45.3,221300.0],["2020-05-08",45.78,46.24,45.18,45.37,206500.0],["2020-05-11",45.18,45.62,45.02,45.25,164900.0],["2020-05-12",45.6,45.91,44.55,44.61,191200.0],["2020-05-13",44.6,44.73,42.5,42.82,136200.0],["2020-05-14",42.21,43.34,41.69,43.19,163300.0],["2020-05-15",42.99,44.31,42.79,44.26,148300.0],["2020-05-18",45.19,45.84,44.27,44.56,88200.0],["2020-05-19",44.6,46.1,44.6,44.74,121200.0],["2020-05-20",44.81,45.13,44.11,44.44,108400.0],["2020-05-21",44.48,44.72,43.58,44.59,87900.0],["2020-05-22",44.15,45.81,44.09,45.62,124000.0],["2020-05-26",46.38,47.2,45.79,45.95,168600.0],["2020-05-27",46.21,46.22,44.04,45.1,199700.0],["2020-05-28",45.16,46.17,43.54,45.35,463200.0],["2020-05-29",45.3,47.72,45.3,47.59,255300.0],["2020-06-01",47.5,49.28,47.42,49.24,209700.0],["2020-06-02",49.54,50.04,48.61,49.16,179800.0],["2020-06-03",49.26,49.38,48.64,49.24,90900.0],["2020-06-04",49.66,49.94,48.9,49.07,171600.0],["2020-06-05",49.83,50.07,48.96,49.5,424900.0],["2020-06-08",49.78,50.32,49.19,49.91,163200.0],["2020-06-09",49.38,50.3,49.38,50.0,110900.0],["2020-06-10",50.2,50.79,49.94,50.61,113400.0],["2020-06-11",49.95,49.95,48.86,48.99,416000.0],["2020-06-12",49.65,50.26,48.46,49.29,287700.0],["2020-06-15",49.04,50.53,48.37,49.72,154900.0],["2020-06-16",50.4,51.36,50.3,50.58,210300.0],["2020-06-17",50.77,51.45,50.36,50.79,80200.0],["2020-06-18",50.8,51.4,50.62,51.2,96000.0],["2020-06-19",51.12,51.99,50.53,51.85,213400.0],["2020-06-22",52.19,53.3,51.73,52.56,265900.0],["2020-06-23",53.06,53.18,52.26,52.44,173300.0],["2020-06-24",52.27,52.58,50.97,51.4,169900.0],["2020-06-25",51.25,51.5,50.22,51.43,135600.0],["2020-06-26",51.26,51.62,50.59,50.69,114500.0],["2020-06-29",50.69,51.22,49.79,50.79,138300.0],["2020-06-30",50.75,53.02,50.75,52.9,168500.0],["2020-07-01",53.03,53.53,52.09,52.76,76600.0],["2020-07-02",53.17,54.4,52.86,54.13,138000.0],["2020-07-06",54.68,56.03,54.68,55.83,211600.0],["2020-07-07",55.77,56.73,55.25,55.35,194300.0],["2020-07-08",55.49,56.06,54.78,54.88,184900.0],["2020-07-09",54.88,55.69,54.21,55.03,187800.0],["2020-07-10",55.11,55.61,52.93,54.53,179800.0],["2020-07-13",54.83,55.0,52.22,52.33,197100.0],["2020-07-14",51.97,52.65,51.04,51.82,204300.0],["2020-07-15",52.19,52.95,51.52,52.87,229800.0],["2020-07-16",52.39,52.39,50.53,51.59,199200.0],["2020-07-17",51.66,52.21,51.13,52.0,109900.0],["2020-07-20",52.13,54.18,52.13,53.94,209600.0],["2020-07-21",54.31,54.31,51.99,52.13,114200.0],["2020-07-22",52.13,52.93,51.93,52.83,129400.0],["2020-07-23",52.83,54.24,52.46,52.82,162000.0],["2020-07-24",52.35,52.8,51.38,52.72,126800.0],["2020-07-27",53.21,53.88,52.84,53.82,94900.0],["2020-07-28",53.51,54.08,53.15,53.7,114300.0],["2020-07-29",54.0,55.55,54.0,55.13,122900.0],["2020-07-30",54.56,55.78,54.2,55.57,82000.0],["2020-07-31",56.2,56.46,55.48,56.33,153300.0],["2020-08-03",56.85,57.02,56.08,56.44,67100.0],["2020-08-04",56.5,57.51,55.63,57.46,227200.0],["2020-08-05",57.74,58.04,57.13,57.96,113700.0],["2020-08-06",58.09,58.75,56.85,58.68,152800.0],["2020-08-07",58.52,58.52,57.14,57.82,98100.0],["2020-08-10",57.58,57.64,56.22,56.47,219100.0],["2020-08-11",56.37,56.85,55.4,55.44,111500.0],["2020-08-12",55.56,56.23,54.73,54.76,173000.0],["2020-08-13",55.29,56.16,55.2,55.49,145300.0],["2020-08-14",55.15,55.39,54.35,54.47,91900.0],["2020-08-17",54.61,55.59,54.6,54.86,103800.0],["2020-08-18",55.07,56.0,54.72,55.99,75100.0],["2020-08-19",56.15,56.86,55.7,56.2,153400.0],["2020-08-20",56.05,57.89,55.85,57.72,76100.0],["2020-08-21",57.83,58.28,56.84,57.4,124100.0],["2020-08-24",57.52,58.82,57.25,57.75,93200.0],["2020-08-25",58.11,58.51,57.45,57.8,105900.0],["2020-08-26",57.9,60.34,57.9,60.06,281100.0],["2020-08-27",60.5,61.34,59.9,60.82,454900.0],["2020-08-28",61.3,61.44,60.51,61.14,128000.0],["2020-08-31",61.4,61.75,60.56,60.95,228600.0],["2020-09-01",61.01,62.45,61.01,62.44,203900.0],["2020-09-02",63.11,63.11,60.92,61.26,171900.0],["2020-09-03",61.27,61.27,57.31,58.19,218000.0],["2020-09-04",57.84,58.09,54.92,56.87,164000.0],["2020-09-08",55.52,56.84,54.3,55.85,178100.0],["2020-09-09",56.64,58.31,55.98,58.08,257600.0],["2020-09-10",57.79,57.99,53.53,54.07,329800.0],["2020-09-11",55.05,55.05,53.32,53.75,147100.0],["2020-09-14",54.45,54.45,52.86,53.47,188200.0],["2020-09-15",53.83,54.14,53.38,53.92,124200.0],["2020-09-16",54.28,54.29,52.7,52.74,154100.0],["2020-09-17",51.69,52.49,51.18,52.43,144000.0],["2020-09-18",52.65,52.8,51.34,51.87,139300.0],["2020-09-21",51.1,52.19,50.57,52.12,148900.0],["2020-09-22",52.39,52.98,51.41,52.71,106700.0],["2020-09-23",52.75,53.32,51.92,52.09,103100.0],["2020-09-24",51.68,52.73,51.31,52.52,107000.0],["2020-09-25",52.58,53.39,52.55,53.33,76700.0],["2020-09-28",54.1,54.37,53.31,53.75,156400.0],["2020-09-29",53.91,55.83,53.91,55.7,169400.0],["2020-09-30",55.56,57.27,55.44,56.98,440200.0],["2020-10-01",57.51,58.85,57.51,57.77,217600.0],["2020-10-02",56.76,57.38,55.28,55.84,126900.0],["2020-10-05",56.37,56.66,55.79,56.22,60300.0],["2020-10-06",56.02,56.81,55.28,56.06,71900.0],["2020-10-07",56.52,56.75,55.58,55.86,98300.0],["2020-10-08",56.11,56.57,55.06,56.13,97900.0],["2020-10-09",56.4,57.54,55.88,57.07,62000.0],["2020-10-12",57.74,57.92,56.81,56.9,65300.0],["2020-10-13",57.04,57.53,56.82,57.07,92500.0],["2020-10-14",57.38,57.38,55.48,55.94,77200.0],["2020-10-15",54.9,55.67,54.15,55.54,101600.0],["2020-10-16",56.03,56.82,55.58,55.75,78500.0],["2020-10-19",56.0,57.21,56.0,56.34,78300.0],["2020-10-20",56.45,56.94,56.22,56.47,50000.0],["2020-10-21",56.62,56.99,55.63,55.63,55300.0],["2020-10-22",56.15,56.15,54.92,55.66,40100.0],["2020-10-23",56.05,56.05,54.69,55.48,46500.0],["2020-10-26",55.07,55.31,53.94,55.14,83000.0],["2020-10-27",55.23,56.4,55.23,55.6,81600.0],["2020-10-28",54.8,54.89,52.93,53.07,81100.0],["2020-10-29",53.34,53.55,52.81,52.85,67300.0],["2020-10-30",52.28,53.76,51.97,53.76,153300.0],["2020-11-02",53.94,54.68,53.21,54.2,171900.0],["2020-11-03",55.17,55.94,55.11,55.38,68500.0],["2020-11-04",56.38,57.92,56.33,57.75,55200.0],["2020-11-05",58.97,59.1,58.08,58.34,63500.0],["2020-11-06",58.05,59.34,57.9,59.14,111100.0],["2020-11-09",59.74,59.8,55.82,55.9,127100.0],["2020-11-10",55.47,55.8,52.24,52.97,196400.0],["2020-11-11",53.25,54.74,53.25,54.25,151200.0],["2020-11-12",54.22,54.96,53.54,53.67,87600.0],["2020-11-13",55.15,56.78,54.63,55.9,117600.0],["2020-11-16",55.95,56.39,54.34,54.62,87600.0],["2020-11-17",54.54,55.02,54.04,54.91,111700.0],["2020-11-18",54.65,54.84,53.79,54.03,80800.0],["2020-11-19",54.06,55.38,54.06,55.31,67700.0],["2020-11-20",55.34,57.6,55.34,57.48,110000.0],["2020-11-23",57.6,57.6,56.75,57.47,95700.0],["2020-11-24",57.42,57.52,56.73,57.01,69400.0],["2020-11-25",57.5,58.01,57.2,57.94,66700.0],["2020-11-27",57.38,58.25,57.23,58.03,49300.0],["2020-11-30",57.99,59.71,57.99,59.29,222700.0],["2020-12-01",59.86,59.89,58.1,58.48,224900.0],["2020-12-02",58.42,58.42,56.37,56.66,238900.0],["2020-12-03",57.97,61.02,57.28,60.05,244900.0],["2020-12-04",60.28,60.28,57.2,57.67,135300.0],["2020-12-07",57.85,57.85,55.84,56.5,162400.0],["2020-12-08",56.45,57.31,56.45,57.22,103100.0],["2020-12-09",57.01,57.42,56.1,56.1,66700.0],["2020-12-10",55.98,57.08,55.69,56.14,125300.0],["2020-12-11",56.09,56.28,55.63,56.21,70800.0],["2020-12-14",56.6,57.1,56.42,56.57,120200.0],["2020-12-15",56.92,58.08,56.65,57.12,118300.0],["2020-12-16",57.28,57.65,56.61,56.84,101600.0],["2020-12-17",57.03,58.47,56.85,58.4,63600.0],["2020-12-18",58.63,58.63,57.14,57.58,130300.0],["2020-12-21",57.2,58.57,56.36,58.37,104400.0],["2020-12-22",58.56,60.73,58.51,60.64,100700.0],["2020-12-23",60.52,60.56,58.84,58.89,88700.0],["2020-12-24",59.34,59.7,58.88,59.7,40800.0],["2020-12-28",60.64,60.64,58.45,58.52,53400.0],["2020-12-29",58.72,59.9,58.65,59.39,139100.0],["2020-12-30",59.52,59.77,58.14,58.14,55300.0],["2020-12-31",58.3,59.01,58.0,58.48,63300.0],["2021-01-04",59.0,59.33,57.04,57.73,149500.0],["2021-01-05",57.63,58.89,57.63,58.82,82400.0],["2021-01-06",58.2,58.2,56.55,57.2,115500.0],["2021-01-07",57.57,58.65,57.24,58.6,148700.0],["2021-01-08",58.51,60.93,58.51,60.85,129600.0],["2021-01-11",60.56,61.08,58.91,59.04,120300.0],["2021-01-12",58.84,59.28,57.89,58.36,69800.0],["2021-01-13",58.32,58.32,57.12,57.16,53900.0],["2021-01-14",57.42,59.41,57.42,58.96,100500.0],["2021-01-15",58.49,59.01,57.72,58.6,282300.0],["2021-01-19",58.5,61.53,58.5,61.0,193400.0],["2021-01-20",61.36,63.73,61.36,63.25,280300.0],["2021-01-21",63.43,63.43,62.49,63.26,134300.0],["2021-01-22",63.22,63.22,61.95,62.5,85200.0],["2021-01-25",62.76,63.52,61.73,63.03,100200.0],["2021-01-26",63.04,63.37,62.03,62.15,64800.0],["2021-01-27",61.56,63.23,60.28,62.49,138500.0],["2021-01-28",62.76,63.0,61.39,61.91,94700.0],["2021-01-29",61.55,62.16,60.75,61.06,59500.0],["2021-02-01",61.34,63.06,60.83,62.83,93500.0],["2021-02-02",63.22,63.4,62.03,63.04,111100.0],["2021-02-03",63.04,63.56,62.75,63.04,75800.0],["2021-02-04",63.2,63.3,62.7,63.09,85700.0],["2021-02-05",63.15,64.14,62.68,62.93,71800.0],["2021-02-08",63.05,64.0,62.72,63.2,118000.0],["2021-02-09",63.18,64.37,63.18,63.81,58100.0],["2021-02-10",63.98,64.45,62.62,63.71,97100.0],["2021-02-11",64.02,64.24,63.54,64.05,56700.0],["2021-02-12",64.04,64.14,63.2,64.06,58300.0],["2021-02-16",64.2,64.82,62.09,62.23,109900.0],["2021-02-17",61.68,62.06,60.27,61.01,124200.0],["2021-02-18",60.44,61.3,60.38,60.97,67300.0],["2021-02-19",61.36,62.0,60.86,60.98,91700.0],["2021-02-22",60.72,60.89,59.58,59.83,80600.0],["2021-02-23",59.0,59.35,57.0,58.82,284200.0],["2021-02-24",58.39,59.13,56.92,58.71,190500.0],["2021-02-25",58.0,59.94,57.78,58.12,127600.0],["2021-02-26",58.12,59.04,57.49,58.56,96100.0],["2021-03-01",59.77,60.9,59.53,60.86,83500.0],["2021-03-02",61.4,61.4,59.41,59.88,97600.0],["2021-03-03",59.88,60.44,57.86,58.19,121100.0],["2021-03-04",61.32,62.39,58.19,60.61,331000.0],["2021-03-05",61.23,61.23,57.07,58.79,200300.0],["2021-03-08",58.37,59.79,58.07,58.2,136300.0],["2021-03-09",59.59,62.37,59.47,61.96,128100.0],["2021-03-10",62.92,63.11,61.89,62.23,108200.0],["2021-03-11",62.44,63.41,62.44,62.74,104100.0],["2021-03-12",62.35,62.35,60.7,61.96,116500.0],["2021-03-15",62.06,62.59,61.68,62.44,77000.0],["2021-03-16",63.16,64.36,63.0,63.34,94700.0],["2021-03-17",62.58,62.58,60.99,61.94,110900.0],["2021-03-18",61.05,62.11,60.33,61.05,78500.0],["2021-03-19",61.23,61.7,60.72,61.12,66000.0],["2021-03-22",62.12,62.61,61.4,62.18,53400.0],["2021-03-23",62.55,62.55,61.58,61.77,64200.0],["2021-03-24",62.0,62.35,59.81,59.9,103900.0],["2021-03-25",58.65,59.6,58.31,58.99,78400.0],["2021-03-26",59.14,59.61,58.51,59.61,103900.0],["2021-03-29",59.34,59.54,58.86,59.35,65400.0],["2021-03-30",59.07,59.31,58.4,59.29,58800.0],["2021-03-31",59.9,61.31,59.74,60.91,67500.0],["2021-04-01",60.96,61.93,60.96,61.9,97300.0],["2021-04-05",62.14,62.29,61.53,61.97,80700.0],["2021-04-06",61.67,63.0,61.33,62.54,85700.0],["2021-04-07",62.56,63.45,62.32,63.07,146300.0],["2021-04-08",63.68,64.77,63.42,64.23,117500.0],["2021-04-09",64.21,64.67,63.51,64.45,45600.0],["2021-04-12",64.1,65.3,63.54,64.98,87000.0],["2021-04-13",64.69,66.34,64.69,65.36,126900.0],["2021-04-14",65.74,66.54,65.27,65.81,91600.0],["2021-04-15",66.27,66.71,65.72,65.95,49000.0],["2021-04-16",65.73,66.12,65.55,65.92,37100.0],["2021-04-19",65.87,65.87,64.42,64.66,27800.0],["2021-04-20",64.36,64.92,63.89,64.22,44300.0],["2021-04-21",64.3,65.06,63.47,64.64,39600.0],["2021-04-22",64.44,65.0,63.48,64.25,76200.0],["2021-04-23",64.26,64.5,63.35,63.62,60000.0],["2021-04-26",63.54,63.83,63.14,63.59,39800.0],["2021-04-27",64.28,64.69,62.75,63.35,84900.0],["2021-04-28",63.13,65.66,63.12,65.37,81200.0],["2021-04-29",64.33,66.4,64.33,65.92,197300.0],["2021-04-30",65.47,65.85,63.8,64.06,62200.0],["2021-05-03",64.35,64.63,63.53,63.7,49100.0],["2021-05-04",63.01,63.51,61.99,62.47,143800.0],["2021-05-05",63.02,63.02,61.81,61.96,64000.0],["2021-05-06",61.99,62.04,60.75,61.3,70600.0],["2021-05-07",62.34,62.57,61.21,61.28,59600.0],["2021-05-10",61.49,61.49,60.17,60.27,95300.0],["2021-05-11",59.4,60.01,58.75,59.18,110700.0],["2021-05-12",58.48,58.68,57.1,57.36,89400.0],["2021-05-13",57.89,58.26,56.82,57.66,125300.0],["2021-05-14",58.6,58.6,57.45,58.22,120100.0],["2021-05-17",57.74,58.55,57.51,57.63,104700.0],["2021-05-18",57.9,58.33,57.43,57.47,184500.0],["2021-05-19",56.78,57.95,56.78,57.68,95900.0],["2021-05-20",58.33,59.13,57.9,59.01,96400.0],["2021-05-21",59.15,59.79,58.3,58.34,109700.0],["2021-05-24",58.92,59.5,57.99,58.06,68400.0],["2021-05-25",58.24,58.62,57.81,58.25,122200.0],["2021-05-26",58.16,59.02,58.16,58.34,57800.0],["2021-05-27",58.3,58.61,57.44,58.36,84000.0],["2021-05-28",58.54,59.17,58.36,58.44,78500.0],["2021-06-01",58.48,59.2,58.06,58.15,82500.0],["2021-06-02",58.0,58.61,58.0,58.54,96700.0],["2021-06-03",59.58,62.49,59.58,61.67,256100.0],["2021-06-04",62.18,64.01,62.11,63.76,157000.0],["2021-06-07",63.62,64.9,63.26,64.64,120500.0],["2021-06-08",64.83,65.73,64.83,65.73,80000.0],["2021-06-09",65.71,65.96,64.83,65.73,75100.0],["2021-06-10",65.59,66.57,65.48,66.27,108500.0],["2021-06-11",66.27,66.27,65.6,65.86,57200.0],["2021-06-14",65.72,67.66,65.51,67.58,63700.0],["2021-06-15",67.39,67.91,66.91,67.21,56200.0],["2021-06-16",67.14,67.67,65.87,66.25,77000.0],["2021-06-17",66.0,67.4,65.8,66.39,80100.0],["2021-06-18",66.15,66.2,65.26,65.66,63400.0],["2021-06-21",65.56,66.69,65.19,66.08,59800.0],["2021-06-22",65.57,67.4,65.57,66.97,64200.0],["2021-06-23",66.97,67.73,66.56,67.2,81800.0],["2021-06-24",67.42,68.1,66.91,67.47,63800.0],["2021-06-25",67.56,68.11,67.2,67.77,113400.0],["2021-06-28",67.96,69.65,67.69,69.56,72300.0],["2021-06-29",69.51,70.52,69.24,70.39,81300.0],["2021-06-30",70.24,70.24,68.81,69.16,148100.0],["2021-07-01",69.05,69.87,68.73,68.93,112000.0],["2021-07-02",69.23,70.71,69.23,70.5,148600.0],["2021-07-06",70.33,70.61,69.13,70.55,63300.0],["2021-07-07",70.98,70.98,69.5,69.81,34100.0],["2021-07-08",69.07,70.62,68.71,70.28,90600.0],["2021-07-09",70.59,71.23,70.02,71.08,48000.0],["2021-07-12",71.39,71.47,70.22,70.37,37300.0],["2021-07-13",70.35,70.64,68.93,69.9,45500.0],["2021-07-14",70.11,70.21,69.39,69.54,33800.0],["2021-07-15",69.54,69.7,68.36,68.85,31700.0],["2021-07-16",68.96,69.47,68.5,68.67,54400.0],["2021-07-19",68.01,69.0,67.57,68.46,42900.0],["2021-07-20",68.43,71.18,68.43,70.99,68500.0],["2021-07-21",70.96,71.69,70.74,71.48,45700.0],["2021-07-22",71.54,71.78,70.8,71.03,39500.0],["2021-07-23",71.0,71.66,70.93,71.41,63600.0],["2021-07-26",71.33,71.33,70.35,70.9,37400.0],["2021-07-27",70.81,71.36,70.16,71.1,37200.0],["2021-07-28",70.97,71.76,70.71,71.45,59500.0],["2021-07-29",71.82,72.31,71.54,72.22,25500.0],["2021-07-30",71.32,72.88,71.32,72.66,52800.0],["2021-08-02",72.86,72.9,72.25,72.63,23500.0],["2021-08-03",72.79,73.0,71.97,72.88,42800.0],["2021-08-04",73.11,73.24,72.32,72.83,36300.0],["2021-08-05",73.34,73.55,72.65,72.83,25100.0],["2021-08-06",72.62,72.82,72.11,72.35,53600.0],["2021-08-09",72.3,72.92,72.28,72.43,40400.0],["2021-08-10",72.8,72.97,72.31,72.67,104900.0],["2021-08-11",72.87,73.62,71.85,72.19,25400.0],["2021-08-12",71.96,73.2,71.51,73.2,59700.0],["2021-08-13",73.26,73.42,72.85,73.31,31000.0],["2021-08-16",73.12,73.66,72.5,73.42,31000.0],["2021-08-17",72.74,73.22,72.13,72.41,71200.0],["2021-08-18",72.28,72.94,71.94,72.52,55300.0],["2021-08-19",72.0,72.64,71.91,72.23,66200.0],["2021-08-20",72.47,73.36,72.38,73.34,65400.0],["2021-08-23",73.68,75.5,73.68,75.47,38100.0],["2021-08-24",75.9,76.04,75.17,75.58,29400.0],["2021-08-25",75.58,76.89,75.48,76.89,35500.0],["2021-08-26",77.29,78.35,76.26,77.3,35100.0],["2021-08-27",77.28,79.44,77.28,77.58,71600.0],["2021-08-30",77.97,78.41,77.46,77.83,42200.0],["2021-08-31",77.92,78.5,77.6,78.4,106600.0],["2021-09-01",78.43,80.19,78.43,79.97,105400.0],["2021-09-02",80.53,80.53,80.07,80.4,120000.0],["2021-09-03",80.69,81.18,80.04,80.74,119600.0],["2021-09-07",80.33,81.32,79.47,81.11,113300.0],["2021-09-08",81.45,82.35,80.83,81.9,89400.0],["2021-09-09",80.33,84.4,79.2,83.16,160300.0],["2021-09-10",83.89,86.88,83.34,85.11,192900.0],["2021-09-13",85.52,85.52,83.45,83.94,168200.0],["2021-09-14",84.41,84.94,82.26,82.42,158700.0],["2021-09-15",82.81,83.52,80.81,83.5,135200.0],["2021-09-16",83.31,83.48,82.2,82.37,125600.0],["2021-09-17",82.55,83.86,81.88,83.62,78200.0],["2021-09-20",82.14,83.0,81.3,82.5,54900.0],["2021-09-21",82.81,84.64,82.66,83.96,81100.0],["2021-09-22",84.23,86.45,83.66,85.72,135300.0],["2021-09-23",86.86,87.46,85.01,85.4,104000.0],["2021-09-24",84.64,86.41,84.08,86.25,74300.0],["2021-09-27",86.0,86.0,82.6,82.76,140100.0],["2021-09-28",81.48,82.96,80.7,81.07,131700.0],["2021-09-29",81.07,81.71,79.41,79.73,97500.0],["2021-09-30",80.16,82.26,80.16,81.26,130000.0],["2021-10-01",81.3,81.32,79.14,80.75,85600.0],["2021-10-04",80.28,80.28,77.31,78.4,77100.0],["2021-10-05",78.85,79.53,78.2,78.28,71500.0],["2021-10-06",78.05,79.06,77.52,78.5,112300.0],["2021-10-07",78.78,81.13,78.73,80.88,75300.0],["2021-10-08",80.98,81.48,79.9,80.85,79900.0],["2021-10-11",80.96,81.51,80.3,80.3,23700.0],["2021-10-12",80.64,81.65,79.64,81.41,46600.0],["2021-10-13",81.79,83.6,81.79,83.43,64700.0],["2021-10-14",84.76,85.0,83.74,84.37,62700.0],["2021-10-15",84.35,84.38,82.9,83.29,85100.0],["2021-10-18",83.21,84.24,82.75,83.25,82800.0],["2021-10-19",83.23,84.05,83.12,83.32,82500.0],["2021-10-20",83.83,84.0,81.79,82.63,96600.0],["2021-10-21",82.3,83.36,82.03,83.15,52200.0],["2021-10-22",83.27,83.27,81.4,81.9,81400.0],["2021-10-25",81.72,82.29,81.31,81.52,71400.0],["2021-10-26",81.58,82.09,80.75,80.9,72400.0],["2021-10-27",80.87,81.42,80.01,80.65,85600.0],["2021-10-28",80.75,82.37,80.75,82.0,66600.0],["2021-10-29",81.88,82.09,81.22,81.77,72300.0],["2021-11-01",81.77,82.81,81.71,82.38,121700.0],["2021-11-02",82.36,83.37,81.77,83.33,96300.0],["2021-11-03",83.77,83.77,81.97,82.89,40900.0],["2021-11-04",83.0,83.13,82.02,82.75,99200.0],["2021-11-05",82.46,83.34,81.83,82.45,82800.0],["2021-11-08",83.37,85.85,82.5,85.81,85800.0],["2021-11-09",86.18,87.26,85.71,86.98,114200.0],["2021-11-10",86.8,87.3,85.04,85.63,79200.0],["2021-11-11",85.61,86.68,84.31,85.97,65300.0],["2021-11-12",85.86,88.01,85.86,87.85,100900.0],["2021-11-15",88.0,88.79,87.68,88.24,68400.0],["2021-11-16",88.3,90.64,88.3,90.04,64600.0],["2021-11-17",90.12,90.74,88.8,90.49,63500.0],["2021-11-18",91.12,91.39,89.36,89.6,119500.0],["2021-11-19",89.9,91.22,89.45,89.98,100600.0],["2021-11-22",90.48,90.85,86.37,86.75,136900.0],["2021-11-23",86.29,86.58,83.26,84.26,114200.0],["2021-11-24",83.57,84.33,82.82,83.32,104000.0],["2021-11-26",82.39,84.33,82.28,83.12,65900.0],["2021-11-29",84.1,84.34,83.0,83.12,83300.0],["2021-11-30",83.05,83.68,80.11,80.36,145400.0],["2021-12-01",80.99,83.81,78.25,78.38,121200.0],["2021-12-02",80.59,81.17,78.53,80.74,237100.0],["2021-12-03",80.74,80.95,75.71,76.66,188700.0],["2021-12-06",76.63,77.39,75.32,77.14,161000.0],["2021-12-07",78.04,79.98,78.04,79.08,206900.0],["2021-12-08",79.11,79.61,78.06,79.49,147900.0],["2021-12-09",79.39,80.04,76.81,77.12,162300.0],["2021-12-10",77.54,78.13,76.42,77.59,147100.0],["2021-12-13",78.13,78.67,76.85,77.04,192800.0],["2021-12-14",76.2,76.99,74.35,75.74,191600.0],["2021-12-15",75.45,77.47,74.5,77.26,307600.0],["2021-12-16",77.61,78.57,76.45,76.9,419700.0],["2021-12-17",77.0,77.93,76.3,76.48,468200.0],["2021-12-20",75.76,76.61,74.66,76.52,203800.0],["2021-12-21",76.79,79.3,76.53,78.95,163200.0],["2021-12-22",78.74,80.68,78.74,79.99,92000.0],["2021-12-23",79.89,81.3,79.63,80.9,105300.0],["2021-12-27",80.91,81.89,80.02,81.82,43400.0],["2021-12-28",81.94,82.24,80.81,82.0,73200.0],["2021-12-29",81.93,83.25,81.25,82.44,149100.0],["2021-12-30",82.43,83.21,82.17,82.5,77600.0],["2021-12-31",82.61,83.65,82.47,82.68,102000.0],["2022-01-03",82.7,82.87,79.45,80.98,93100.0],["2022-01-04",80.36,80.7,75.42,77.19,222900.0],["2022-01-05",77.08,77.1,75.51,75.75,264400.0],["2022-01-06",75.55,77.4,75.16,77.22,194300.0],["2022-01-07",77.05,77.84,75.15,75.22,261100.0],["2022-01-10",74.81,74.81,70.86,72.66,327300.0],["2022-01-11",72.28,75.53,72.28,74.91,272900.0],["2022-01-12",75.24,76.25,72.87,73.06,106300.0],["2022-01-13",73.25,74.38,70.96,71.09,125300.0],["2022-01-14",70.33,70.5,69.14,70.38,228700.0],["2022-01-18",69.69,70.94,68.88,68.96,143700.0],["2022-01-19",69.59,70.72,67.68,67.79,127400.0],["2022-01-20",68.58,70.12,68.18,68.18,140000.0],["2022-01-21",67.83,68.99,66.95,68.02,189600.0],["2022-01-24",66.98,69.47,64.92,69.41,301900.0],["2022-01-25",68.34,69.42,66.31,67.77,274000.0],["2022-01-26",68.89,69.45,66.95,67.65,235100.0],["2022-01-27",68.28,68.51,66.04,66.21,351000.0],["2022-01-28",67.02,69.92,66.07,69.83,308900.0],["2022-01-31",72.03,73.01,70.53,72.77,363400.0],["2022-02-01",73.32,73.81,71.78,72.1,343400.0],["2022-02-02",72.75,73.1,70.86,71.57,129700.0],["2022-02-03",70.37,70.85,69.43,69.55,197700.0],["2022-02-04",69.44,70.85,68.82,70.53,174300.0],["2022-02-07",70.99,71.76,69.43,69.73,155500.0],["2022-02-08",69.48,71.66,69.19,71.47,132800.0],["2022-02-09",72.0,72.7,71.9,72.7,133700.0],["2022-02-10",71.76,73.09,70.98,72.0,112900.0],["2022-02-11",72.43,73.61,70.91,71.58,249900.0],["2022-02-14",71.65,73.0,70.57,71.06,207000.0],["2022-02-15",71.88,72.44,71.19,71.89,126100.0],["2022-02-16",71.74,71.74,69.39,70.91,108400.0],["2022-02-17",70.22,70.36,69.39,69.84,216300.0],["2022-02-18",69.98,70.52,68.98,69.15,205200.0],["2022-02-22",68.88,70.03,68.49,69.62,209200.0],["2022-02-23",70.05,71.03,67.23,67.45,238400.0],["2022-02-24",66.1,70.19,65.63,70.14,336000.0],["2022-02-25",70.23,71.13,69.69,70.45,240800.0],["2022-02-28",70.1,71.36,70.1,71.26,285400.0],["2022-03-01",71.5,71.92,70.33,70.68,209400.0],["2022-03-02",70.92,72.3,70.56,71.75,267200.0],["2022-03-03",70.08,71.12,66.16,68.01,458700.0],["2022-03-04",67.85,69.12,67.62,69.06,248300.0],["2022-03-07",69.48,71.31,69.06,70.28,179800.0],["2022-03-08",69.97,73.55,69.16,71.2,305400.0],["2022-03-09",72.1,73.59,70.54,73.57,234100.0],["2022-03-10",72.7,73.67,71.77,73.45,200900.0],["2022-03-11",74.44,74.44,70.63,70.71,239200.0],["2022-03-14",70.45,72.23,70.45,71.42,280900.0],["2022-03-15",71.43,71.86,70.1,71.07,255400.0],["2022-03-16",71.77,76.44,71.77,76.26,216200.0],["2022-03-17",75.81,75.96,73.85,75.16,302600.0],["2022-03-18",74.99,77.46,74.99,77.28,136500.0],["2022-03-21",77.02,77.38,75.97,76.51,172600.0],["2022-03-22",76.21,79.08,75.7,78.78,171800.0],["2022-03-23",78.2,78.52,76.72,76.74,110300.0],["2022-03-24",77.01,77.36,74.97,76.26,136700.0],["2022-03-25",76.57,76.57,73.14,74.05,147200.0],["2022-03-28",74.03,75.65,73.92,75.45,83500.0],["2022-03-29",76.4,77.33,75.59,76.31,125400.0],["2022-03-30",75.5,75.69,74.18,74.8,171700.0],["2022-03-31",74.71,75.16,73.13,73.26,182700.0],["2022-04-01",73.14,73.79,71.84,72.8,184800.0],["2022-04-04",72.86,75.36,72.86,74.84,113300.0],["2022-04-05",74.51,75.38,74.22,74.78,135700.0],["2022-04-06",73.88,73.88,70.44,71.02,431900.0],["2022-04-07",70.54,71.5,69.55,70.16,274500.0],["2022-04-08",69.57,69.64,67.79,67.93,402700.0],["2022-04-11",67.28,67.42,65.22,65.39,497300.0],["2022-04-12",66.06,67.8,63.7,63.96,289100.0],["2022-04-13",63.75,64.89,63.2,64.13,175700.0],["2022-04-14",64.36,64.36,61.09,61.19,234100.0],["2022-04-18",60.89,61.0,59.51,60.19,147500.0],["2022-04-19",59.82,62.57,59.64,62.52,154200.0],["2022-04-20",63.02,63.55,62.45,63.27,183300.0],["2022-04-21",64.24,64.9,62.95,63.06,202200.0],["2022-04-22",63.0,64.52,62.5,62.59,210200.0],["2022-04-25",62.12,64.27,61.54,64.04,136700.0],["2022-04-26",64.0,64.0,61.24,62.0,188400.0],["2022-04-27",62.36,63.12,61.92,62.29,133800.0],["2022-04-28",63.0,63.92,62.21,63.39,128000.0],["2022-04-29",63.02,64.18,62.05,62.15,112600.0],["2022-05-02",62.26,63.02,61.25,62.16,227000.0],["2022-05-03",61.85,63.27,61.85,62.91,195500.0],["2022-05-04",63.18,63.74,60.97,63.65,148900.0],["2022-05-05",62.77,62.91,58.42,58.92,153500.0],["2022-05-06",58.26,58.56,56.58,57.85,288800.0],["2022-05-09",56.51,57.63,56.4,56.8,160200.0],["2022-05-10",58.08,58.23,56.19,57.29,246200.0],["2022-05-11",56.58,58.67,56.5,57.25,516800.0],["2022-05-12",56.36,57.84,56.27,57.1,371100.0],["2022-05-13",57.84,60.13,57.49,59.96,180800.0],["2022-05-16",60.22,60.3,59.02,60.01,105900.0],["2022-05-17",60.82,61.51,59.86,60.52,114300.0],["2022-05-18",59.93,60.72,59.0,59.49,100900.0],["2022-05-19",59.71,61.35,59.48,60.12,103000.0],["2022-05-20",59.75,61.22,59.38,60.85,142700.0],["2022-05-23",60.96,61.28,60.01,61.21,63200.0],["2022-05-24",60.31,60.57,58.87,59.39,93900.0],["2022-05-25",59.14,59.94,58.75,59.14,132500.0],["2022-05-26",58.74,60.26,58.74,60.09,94000.0],["2022-05-27",60.77,60.91,59.79,60.56,107000.0],["2022-05-31",60.41,61.07,59.08,59.35,155600.0],["2022-06-01",59.58,61.15,59.55,60.95,267400.0],["2022-06-02",60.86,63.38,59.23,63.23,295900.0],["2022-06-03",62.85,64.08,61.9,62.87,307600.0],["2022-06-06",63.72,64.25,63.09,64.01,169100.0],["2022-06-07",63.74,64.18,63.08,64.15,168000.0],["2022-06-08",64.21,64.44,63.37,64.02,173200.0],["2022-06-09",63.58,63.7,62.11,62.48,298500.0],["2022-06-10",61.79,62.4,61.06,61.54,532600.0],["2022-06-13",59.97,60.36,59.24,60.27,483700.0],["2022-06-14",60.45,60.87,58.58,59.01,210300.0],["2022-06-15",59.43,61.46,59.17,60.68,134200.0],["2022-06-16",59.4,60.45,58.85,59.15,233400.0],["2022-06-17",59.19,61.25,58.85,59.91,232500.0],["2022-06-21",60.49,62.2,60.49,60.97,133500.0],["2022-06-22",60.32,61.77,60.11,60.85,105800.0],["2022-06-23",61.3,64.03,60.89,63.94,205300.0],["2022-06-24",64.83,65.84,63.95,65.66,242800.0],["2022-06-27",64.02,64.64,61.48,61.96,227000.0],["2022-06-28",61.95,62.72,61.0,62.43,194900.0],["2022-06-29",62.53,62.81,61.64,62.09,230000.0],["2022-06-30",61.54,62.47,60.68,62.06,204600.0],["2022-07-01",62.25,63.41,62.21,63.13,94300.0],["2022-07-05",61.9,65.22,61.52,65.03,255300.0],["2022-07-06",64.81,65.31,64.05,64.32,113600.0],["2022-07-07",64.27,66.38,64.01,66.32,192100.0],["2022-07-08",66.14,66.6,65.34,66.03,123900.0],["2022-07-11",65.84,65.84,63.47,63.88,268400.0],["2022-07-12",64.17,64.39,62.27,62.53,185300.0],["2022-07-13",61.38,62.77,61.28,62.2,198900.0],["2022-07-14",62.02,63.78,61.67,63.26,199700.0],["2022-07-15",63.92,64.73,63.52,64.42,107200.0],["2022-07-18",64.71,66.02,64.42,65.35,158700.0],["2022-07-19",65.93,67.25,65.4,66.84,107600.0],["2022-07-20",66.84,68.55,66.84,67.9,143000.0],["2022-07-21",67.87,69.6,67.73,69.17,96600.0],["2022-07-22",69.57,69.64,67.8,68.19,79000.0],["2022-07-25",67.97,67.97,65.41,65.6,138600.0],["2022-07-26",65.38,65.58,63.98,65.17,123100.0],["2022-07-27",65.58,67.42,65.58,67.12,90800.0],["2022-07-28",66.72,67.89,66.45,67.82,68400.0],["2022-07-29",67.88,69.37,67.49,69.04,71600.0],["2022-08-01",69.02,70.28,68.22,69.98,102000.0],["2022-08-02",69.42,69.69,68.23,68.27,101300.0],["2022-08-03",68.21,70.7,68.21,70.61,102900.0],["2022-08-04",71.17,71.73,70.19,71.61,94500.0],["2022-08-05",70.78,71.47,69.79,71.43,94700.0],["2022-08-08",71.78,73.16,71.38,72.57,171900.0],["2022-08-09",72.45,72.45,70.98,71.37,125200.0],["2022-08-10",72.65,73.14,71.59,71.76,135300.0],["2022-08-11",72.11,72.2,70.18,70.66,103500.0],["2022-08-12",71.22,71.84,70.47,71.77,76500.0],["2022-08-15",71.69,72.1,70.76,71.45,90600.0],["2022-08-16",71.43,72.98,70.85,72.92,88100.0],["2022-08-17",72.25,72.39,71.4,71.76,60200.0],["2022-08-18",70.61,72.31,70.61,72.03,117600.0],["2022-08-19",71.33,71.33,70.38,70.65,54500.0],["2022-08-22",70.11,70.39,69.69,70.11,98000.0],["2022-08-23",70.07,70.94,69.58,70.75,86100.0],["2022-08-24",70.56,71.49,70.44,70.48,50600.0],["2022-08-25",70.73,71.58,70.53,71.35,63400.0],["2022-08-26",71.17,71.56,69.04,69.18,136400.0],["2022-08-29",68.5,69.68,68.44,69.26,230200.0],["2022-08-30",69.75,70.21,68.87,69.37,109500.0],["2022-08-31",69.93,71.43,69.8,70.4,150000.0],["2022-09-01",69.92,70.16,67.65,68.45,125200.0],["2022-09-02",68.89,69.82,68.17,68.75,133000.0],["2022-09-06",68.92,69.29,68.03,68.09,85800.0],["2022-09-07",68.01,69.41,67.79,69.24,101700.0],["2022-09-08",69.58,69.58,66.42,67.46,300400.0],["2022-09-09",68.16,69.66,68.16,68.84,149200.0],["2022-09-12",68.85,69.85,68.57,69.4,89600.0],["2022-09-13",68.12,68.96,67.77,68.27,90900.0],["2022-09-14",68.71,69.77,68.39,69.63,107400.0],["2022-09-15",68.96,69.5,68.09,68.96,97400.0],["2022-09-16",68.05,68.29,65.75,65.88,248900.0],["2022-09-19",65.31,67.18,65.31,67.14,202200.0],["2022-09-20",66.61,66.7,65.49,66.19,101900.0],["2022-09-21",66.19,67.72,65.91,66.51,140400.0],["2022-09-22",66.33,66.39,62.64,62.65,292600.0],["2022-09-23",62.4,62.72,61.26,62.22,134700.0],["2022-09-26",62.22,63.75,62.22,63.27,137100.0],["2022-09-27",63.58,65.04,63.48,64.3,172300.0],["2022-09-28",64.44,65.81,64.06,65.23,107900.0],["2022-09-29",64.6,64.77,63.64,64.22,178300.0],["2022-09-30",64.22,64.95,63.45,63.53,183500.0],["2022-10-03",64.0,66.3,63.63,65.8,175500.0],["2022-10-04",66.71,70.47,66.34,70.03,246500.0],["2022-10-05",69.12,70.58,68.46,70.16,182800.0],["2022-10-06",70.16,71.34,70.06,70.16,110900.0],["2022-10-07",69.11,69.35,68.07,68.75,138300.0],["2022-10-10",68.75,68.75,66.09,66.96,83000.0],["2022-10-11",67.18,67.62,66.05,66.08,168800.0],["2022-10-12",66.16,67.14,65.32,66.89,161700.0],["2022-10-13",65.02,67.43,64.93,66.99,194900.0],["2022-10-14",67.32,67.4,65.0,65.12,145100.0],["2022-10-17",66.39,68.88,66.39,68.36,148700.0],["2022-10-18",68.06,69.46,66.27,66.84,253700.0],["2022-10-19",65.9,66.2,62.12,64.7,465800.0],["2022-10-20",64.98,65.45,63.4,64.41,210600.0],["2022-10-21",64.36,66.56,64.15,66.32,138300.0],["2022-10-24",66.29,66.43,64.57,66.37,167100.0],["2022-10-25",66.82,68.19,66.8,67.3,316400.0],["2022-10-26",66.85,68.33,66.77,67.86,277900.0],["2022-10-27",68.06,68.58,66.99,67.22,402300.0],["2022-10-28",67.13,68.54,66.9,68.48,270700.0],["2022-10-31",68.07,69.33,67.81,69.07,166400.0],["2022-11-01",69.67,69.97,68.31,68.53,324400.0],["2022-11-02",68.3,69.25,66.87,67.34,529200.0],["2022-11-03",66.51,67.83,66.19,66.81,297800.0],["2022-11-04",67.5,68.02,64.44,64.89,517800.0],["2022-11-07",65.3,66.62,64.64,66.12,133400.0],["2022-11-08",66.65,67.29,65.79,66.79,215700.0],["2022-11-09",66.22,66.76,65.68,66.36,239900.0],["2022-11-10",68.04,71.47,68.04,71.46,170200.0],["2022-11-11",71.28,72.55,70.96,72.38,201700.0],["2022-11-14",72.2,72.49,71.01,71.27,312900.0],["2022-11-15",72.35,73.86,72.26,73.2,203500.0],["2022-11-16",73.09,73.81,72.49,73.18,251300.0],["2022-11-17",71.35,71.35,67.46,67.51,226400.0],["2022-11-18",68.08,68.36,65.79,67.96,214100.0],["2022-11-21",68.13,69.04,67.48,67.68,104900.0],["2022-11-22",68.03,68.65,66.74,68.6,116200.0],["2022-11-23",68.41,69.76,68.41,69.23,113700.0],["2022-11-25",69.15,69.76,68.85,69.3,55800.0],["2022-11-28",69.21,70.39,66.16,66.81,416500.0],["2022-11-29",66.67,67.05,64.23,65.3,364700.0],["2022-11-30",65.49,70.03,65.49,69.45,790400.0],["2022-12-01",69.8,72.19,69.41,71.92,191400.0],["2022-12-02",71.07,72.29,70.34,71.53,139100.0],["2022-12-05",71.35,71.35,68.15,68.35,161900.0],["2022-12-06",68.37,68.37,66.57,66.79,106800.0],["2022-12-07",66.66,67.55,66.49,67.27,153200.0],["2022-12-08",65.5,67.84,64.91,66.44,277800.0],["2022-12-09",66.19,68.89,66.17,68.37,210600.0],["2022-12-12",68.84,70.18,68.51,70.01,149400.0],["2022-12-13",72.14,72.23,70.38,70.61,125200.0],["2022-12-14",70.41,71.33,69.92,70.39,91100.0],["2022-12-15",69.54,69.71,68.74,69.14,87500.0],["2022-12-16",69.02,69.25,67.76,68.76,134500.0],["2022-12-19",68.95,68.95,67.9,68.41,85800.0],["2022-12-20",68.34,69.22,68.04,68.96,57100.0],["2022-12-21",69.0,70.14,68.2,69.65,106500.0],["2022-12-22",69.17,69.17,67.76,68.77,64500.0],["2022-12-23",68.27,68.63,67.34,68.5,74400.0],["2022-12-27",68.6,68.89,68.07,68.56,58100.0],["2022-12-28",68.1,69.28,68.03,68.52,82100.0],["2022-12-29",69.21,70.59,69.03,70.25,77900.0],["2022-12-30",69.82,70.53,69.49,69.65,98300.0],["2023-01-03",70.09,71.12,68.32,69.98,122600.0],["2023-01-04",70.46,70.68,68.81,69.23,116300.0],["2023-01-05",68.77,68.77,66.46,67.27,106400.0],["2023-01-06",67.98,70.02,66.73,69.85,104900.0],["2023-01-09",70.63,71.52,69.99,70.75,90800.0],["2023-01-10",70.86,71.4,70.08,70.79,58800.0],["2023-01-11",70.91,71.49,70.38,70.73,85400.0],["2023-01-12",70.9,71.02,69.29,70.1,94700.0],["2023-01-13",69.47,71.26,69.35,71.21,77600.0],["2023-01-17",71.6,71.99,71.02,71.39,61100.0],["2023-01-18",71.39,72.65,71.1,71.26,81100.0],["2023-01-19",71.56,71.76,70.35,70.5,75200.0],["2023-01-20",71.17,71.41,70.34,71.0,124200.0],["2023-01-23",70.9,71.72,70.85,71.3,126300.0],["2023-01-24",71.32,72.36,71.22,71.95,130600.0],["2023-01-25",71.06,71.97,69.94,71.92,173600.0],["2023-01-26",72.74,72.87,71.56,71.92,81300.0],["2023-01-27",72.12,72.56,71.63,72.21,60600.0],["2023-01-30",71.47,72.61,71.06,71.12,63600.0],["2023-01-31",71.13,73.04,71.12,73.02,122100.0],["2023-02-01",73.53,74.87,73.39,74.68,136500.0],["2023-02-02",75.27,76.45,75.14,75.47,119100.0],["2023-02-03",74.86,76.57,74.51,76.29,84900.0],["2023-02-06",75.79,76.89,75.79,76.67,141800.0],["2023-02-07",76.87,77.0,75.75,76.65,110400.0],["2023-02-08",76.67,76.89,75.22,75.49,84300.0],["2023-02-09",75.4,76.36,74.75,74.83,96300.0],["2023-02-10",74.49,74.82,73.61,74.04,80400.0],["2023-02-13",74.28,74.81,74.05,74.53,47600.0],["2023-02-14",74.7,75.69,74.26,75.6,106800.0],["2023-02-15",75.46,78.16,75.46,77.87,180400.0],["2023-02-16",77.23,77.23,75.27,75.27,94500.0],["2023-02-17",74.65,75.35,73.7,75.14,113500.0],["2023-02-21",74.66,75.44,74.62,74.71,119700.0],["2023-02-22",75.01,75.3,74.0,74.39,70900.0],["2023-02-23",74.79,75.02,73.89,74.5,86100.0],["2023-02-24",73.51,73.88,73.33,73.7,94500.0],["2023-02-27",74.09,74.73,73.84,73.97,96900.0],["2023-02-28",73.7,74.12,73.41,73.68,86200.0],["2023-03-01",74.01,74.19,73.11,73.43,112500.0],["2023-03-02",76.03,76.58,73.78,76.49,221000.0],["2023-03-03",76.49,77.5,75.61,76.76,115400.0],["2023-03-06",76.82,76.9,76.0,76.3,152900.0],["2023-03-07",76.39,76.7,75.46,75.6,156700.0],["2023-03-08",75.46,76.79,75.46,76.5,185300.0],["2023-03-09",76.44,77.29,75.28,75.28,135200.0],["2023-03-10",75.54,76.19,74.45,74.63,125800.0],["2023-03-13",74.24,75.47,74.17,74.89,118700.0],["2023-03-14",75.35,77.0,74.72,76.9,212300.0],["2023-03-15",76.5,76.75,74.66,76.45,106100.0],["2023-03-16",76.13,76.6,75.74,76.32,119500.0],["2023-03-17",76.13,77.57,75.87,77.4,261500.0],["2023-03-20",77.42,78.6,77.22,78.44,154200.0],["2023-03-21",78.92,79.24,78.28,79.01,74800.0],["2023-03-22",78.92,79.95,78.36,78.59,238500.0],["2023-03-23",79.34,79.95,78.7,79.07,112000.0],["2023-03-24",78.53,78.72,77.08,77.55,123700.0],["2023-03-27",77.93,78.76,77.78,78.49,249200.0],["2023-03-28",78.41,78.65,78.07,78.6,143500.0],["2023-03-29",78.87,78.94,78.06,78.29,87000.0],["2023-03-30",78.87,79.46,78.4,79.24,178300.0],["2023-03-31",79.19,81.31,79.19,80.61,253200.0],["2023-04-03",80.21,80.5,79.28,79.96,117800.0],["2023-04-04",79.96,81.57,79.96,80.96,174700.0],["2023-04-05",80.7,80.89,79.86,80.42,156400.0],["2023-04-06",80.0,80.56,79.41,80.25,296700.0],["2023-04-10",79.61,80.1,78.42,79.91,149200.0],["2023-04-11",79.65,80.68,79.65,80.3,255300.0],["2023-04-12",80.5,81.01,80.25,80.4,132200.0],["2023-04-13",80.92,81.55,80.79,80.86,198400.0],["2023-04-14",80.35,81.96,80.22,81.66,401600.0],["2023-04-17",81.66,82.02,80.68,81.44,157100.0],["2023-04-18",81.63,81.63,79.65,79.83,144400.0],["2023-04-19",79.3,79.61,79.04,79.05,123900.0],["2023-04-20",79.25,79.73,78.45,78.87,178000.0],["2023-04-21",78.84,79.75,78.56,79.73,194500.0],["2023-04-24",79.43,80.4,79.1,79.71,98200.0],["2023-04-25",79.52,79.7,77.64,77.86,261900.0],["2023-04-26",78.25,79.27,78.09,78.26,134400.0],["2023-04-27",78.42,80.26,78.42,79.88,115900.0],["2023-04-28",79.62,80.0,78.93,79.18,83000.0],["2023-05-01",79.26,79.72,79.15,79.25,53500.0],["2023-05-02",79.2,79.55,78.14,78.2,81600.0],["2023-05-03",78.15,78.43,74.68,74.72,223900.0],["2023-05-04",75.05,75.37,73.68,73.8,195700.0],["2023-05-05",74.14,76.6,74.04,76.34,159700.0],["2023-05-08",76.34,77.38,75.83,77.32,122600.0],["2023-05-09",77.32,78.77,76.7,77.98,201200.0],["2023-05-10",78.28,78.68,77.43,78.27,98900.0],["2023-05-11",78.33,78.97,77.53,78.44,117800.0],["2023-05-12",78.27,78.65,77.42,78.12,106700.0],["2023-05-15",77.84,78.57,77.47,77.62,115400.0],["2023-05-16",77.32,78.04,76.82,77.63,84600.0],["2023-05-17",77.56,77.88,76.7,77.23,142200.0],["2023-05-18",77.09,78.24,76.88,77.77,135000.0],["2023-05-19",77.87,78.58,77.71,78.06,78500.0],["2023-05-22",78.03,78.9,77.69,78.38,100900.0],["2023-05-23",78.24,78.24,76.45,76.51,164600.0],["2023-05-24",76.14,76.37,74.95,75.1,122900.0],["2023-05-25",75.12,76.23,75.05,75.89,94200.0],["2023-05-26",75.88,77.42,75.88,77.07,88500.0],["2023-05-30",77.42,78.28,76.72,77.77,158100.0],["2023-05-31",77.36,77.69,76.46,77.33,214500.0],["2023-06-01",76.8,78.02,75.27,76.29,236800.0],["2023-06-02",76.97,77.03,75.75,76.98,172500.0],["2023-06-05",76.63,78.14,76.55,77.37,103200.0],["2023-06-06",76.92,77.31,76.38,77.0,195400.0],["2023-06-07",76.77,77.18,74.8,75.12,267300.0],["2023-06-08",75.0,75.11,73.76,73.93,198600.0],["2023-06-09",73.82,74.64,73.4,73.59,145900.0],["2023-06-12",73.85,74.91,73.58,74.37,232500.0],["2023-06-13",74.98,75.76,74.78,75.21,162100.0],["2023-06-14",74.96,77.46,74.93,77.29,148600.0],["2023-06-15",76.89,79.67,76.89,79.33,168400.0],["2023-06-16",79.79,79.89,78.1,78.53,280000.0],["2023-06-20",77.57,78.51,77.18,78.22,118800.0],["2023-06-21",77.93,78.71,75.21,76.89,141900.0],["2023-06-22",76.67,76.67,75.55,76.28,239500.0],["2023-06-23",76.03,76.78,74.7,76.5,289200.0],["2023-06-26",76.15,77.0,75.94,76.18,141000.0],["2023-06-27",76.63,77.27,75.82,77.0,134900.0],["2023-06-28",76.86,77.94,76.86,77.87,158900.0],["2023-06-29",77.95,78.49,77.61,78.43,176000.0],["2023-06-30",79.08,80.27,79.08,80.11,126900.0],["2023-07-03",80.22,80.62,78.58,79.02,38500.0],["2023-07-05",78.16,78.48,76.88,78.25,183200.0],["2023-07-06",77.25,77.8,76.95,77.65,185200.0],["2023-07-07",77.72,78.15,77.44,77.77,144800.0],["2023-07-10",77.92,79.3,77.92,79.27,99800.0],["2023-07-11",79.39,80.15,78.49,78.64,114200.0],["2023-07-12",78.99,79.46,78.24,78.79,86700.0],["2023-07-13",79.24,79.7,78.97,79.12,134000.0],["2023-07-14",79.31,80.08,79.31,79.51,122100.0],["2023-07-17",79.98,80.67,79.66,80.25,52200.0],["2023-07-18",79.92,81.21,79.72,80.79,106900.0],["2023-07-19",81.01,81.64,79.86,80.86,91000.0],["2023-07-20",80.26,81.03,79.5,79.63,128100.0],["2023-07-21",80.05,80.25,79.04,79.5,100600.0],["2023-07-24",79.51,79.9,78.26,79.23,80200.0],["2023-07-25",79.49,79.85,78.14,79.35,76800.0],["2023-07-26",79.3,79.3,77.88,78.11,77400.0],["2023-07-27",78.79,78.79,76.48,76.52,125400.0],["2023-07-28",77.26,77.41,76.19,77.08,131000.0],["2023-07-31",77.15,78.32,77.15,77.87,61500.0],["2023-08-01",77.36,77.69,76.89,77.47,98100.0],["2023-08-02",77.0,77.0,74.59,75.3,88200.0],["2023-08-03",74.68,74.91,74.13,74.82,84500.0],["2023-08-04",74.9,75.33,74.15,74.55,80300.0],["2023-08-07",74.65,74.97,74.24,74.53,39500.0],["2023-08-08",73.94,73.95,72.73,73.41,94800.0],["2023-08-09",73.28,73.46,72.89,73.03,62000.0],["2023-08-10",73.46,73.71,72.53,73.02,57100.0],["2023-08-11",72.87,73.27,72.69,73.11,33400.0],["2023-08-14",72.92,73.61,72.73,73.33,48000.0],["2023-08-15",73.33,73.55,72.46,72.63,46900.0],["2023-08-16",72.47,72.97,71.84,72.58,106900.0],["2023-08-17",72.52,72.52,71.29,71.43,49800.0],["2023-08-18",71.0,71.83,70.32,71.69,88900.0],["2023-08-21",71.73,72.93,71.73,72.83,49200.0],["2023-08-22",73.16,73.45,72.62,72.86,65200.0],["2023-08-23",72.87,74.14,72.71,73.97,81500.0],["2023-08-24",74.25,74.27,72.93,73.02,112000.0],["2023-08-25",72.95,74.13,72.61,73.57,47000.0],["2023-08-28",73.74,74.4,73.4,74.11,69000.0],["2023-08-29",73.68,75.65,73.68,75.5,65000.0],["2023-08-30",75.18,76.06,75.18,75.52,82500.0],["2023-08-31",75.72,76.2,74.53,74.96,134000.0],["2023-09-01",75.59,75.96,75.0,75.51,102300.0],["2023-09-05",75.58,75.81,74.72,75.26,141400.0],["2023-09-06",75.28,76.2,74.7,75.12,169600.0],["2023-09-07",74.82,75.77,70.46,74.67,247700.0],["2023-09-08",74.65,75.47,74.28,74.77,107700.0],["2023-09-11",75.04,75.57,73.47,74.47,117500.0],["2023-09-12",73.96,75.25,73.86,74.49,95000.0],["2023-09-13",74.57,75.16,74.22,74.68,106600.0],["2023-09-14",74.81,75.29,74.5,74.98,133400.0],["2023-09-15",74.98,75.27,74.29,74.68,149700.0],["2023-09-18",74.44,76.19,74.44,75.59,108400.0],["2023-09-19",75.41,75.87,73.93,74.41,170900.0],["2023-09-20",74.32,75.05,73.13,73.2,194300.0],["2023-09-21",72.74,72.81,70.56,70.86,191100.0],["2023-09-22",71.3,72.16,71.15,71.83,97800.0],["2023-09-25",71.82,72.32,71.44,72.08,84600.0],["2023-09-26",71.69,72.69,71.33,71.85,163000.0],["2023-09-27",72.06,72.43,71.74,72.06,104100.0],["2023-09-28",72.02,72.95,71.69,72.65,95000.0],["2023-09-29",73.09,74.09,73.09,73.38,186400.0],["2023-10-02",73.5,74.09,72.69,72.74,131700.0],["2023-10-03",72.18,72.99,70.94,71.93,130300.0],["2023-10-04",72.29,72.59,71.26,71.75,97800.0],["2023-10-05",71.73,72.29,70.79,72.21,91500.0],["2023-10-06",72.37,74.54,72.37,74.06,86800.0],["2023-10-09",73.49,75.31,72.04,74.68,79300.0],["2023-10-10",74.68,74.76,73.8,73.86,78000.0],["2023-10-11",74.15,75.34,73.8,74.55,92500.0],["2023-10-12",74.83,74.96,73.88,74.14,105800.0],["2023-10-13",74.18,74.63,73.49,73.75,125800.0],["2023-10-16",73.74,74.55,73.66,73.93,120600.0],["2023-10-17",74.45,74.66,73.44,74.27,145100.0],["2023-10-18",74.03,74.12,73.52,73.6,61800.0],["2023-10-19",73.63,74.04,73.16,73.36,80300.0],["2023-10-20",73.46,74.4,72.36,72.49,122500.0],["2023-10-23",72.31,73.06,71.79,72.36,90000.0],["2023-10-24",72.21,73.26,71.81,72.54,72300.0],["2023-10-25",71.97,72.17,71.02,71.35,161200.0],["2023-10-26",71.1,71.99,69.96,70.62,189400.0],["2023-10-27",70.71,70.79,69.59,69.8,280400.0],["2023-10-30",70.35,71.88,70.05,71.59,171200.0],["2023-10-31",71.53,73.07,71.5,72.21,203200.0],["2023-11-01",72.29,72.29,70.92,72.01,158400.0],["2023-11-02",72.78,73.69,72.75,72.97,241900.0],["2023-11-03",73.17,73.43,72.67,72.99,194700.0],["2023-11-06",72.9,74.24,72.87,74.17,102900.0],["2023-11-07",74.74,75.38,73.89,74.96,62800.0],["2023-11-08",74.73,75.81,74.7,75.76,101700.0],["2023-11-09",75.69,76.42,75.44,75.82,96100.0],["2023-11-10",76.04,77.84,76.04,77.76,96000.0],["2023-11-13",77.58,77.85,76.96,77.02,78000.0],["2023-11-14",77.58,79.81,77.5,79.55,78400.0],["2023-11-15",79.83,81.04,79.64,79.99,262500.0],["2023-11-16",79.69,80.98,79.65,80.8,96200.0],["2023-11-17",81.11,81.59,80.79,81.06,133500.0],["2023-11-20",81.1,81.78,80.6,80.98,117700.0],["2023-11-21",81.07,81.5,80.48,81.26,97600.0],["2023-11-22",81.37,82.38,80.97,81.04,91300.0],["2023-11-24",80.94,81.77,80.88,81.53,31000.0],["2023-11-27",81.15,81.61,80.89,81.12,198600.0],["2023-11-28",81.04,81.56,80.53,81.11,438300.0],["2023-11-29",81.39,81.94,80.31,80.82,310600.0],["2023-11-30",80.73,81.43,80.23,81.04,272500.0],["2023-12-01",81.09,82.54,80.78,82.34,372800.0],["2023-12-04",82.0,82.4,81.26,81.49,294400.0],["2023-12-05",81.02,82.06,80.61,81.25,372800.0],["2023-12-06",82.1,83.65,81.74,81.78,512300.0],["2023-12-07",82.38,83.35,81.39,82.97,275700.0],["2023-12-08",82.7,83.22,81.67,82.96,200900.0],["2023-12-11",82.96,83.99,82.94,83.78,289300.0],["2023-12-12",84.15,85.25,83.91,84.76,185200.0],["2023-12-13",84.92,86.07,84.82,85.88,268200.0],["2023-12-14",86.18,86.18,83.63,83.76,214100.0],["2023-12-15",83.7,84.88,83.7,84.29,164300.0],["2023-12-18",83.62,84.96,83.62,84.69,76700.0],["2023-12-19",85.04,85.04,82.54,82.61,193000.0],["2023-12-20",82.13,83.85,82.11,82.63,166400.0],["2023-12-21",83.29,83.37,82.59,82.79,83300.0],["2023-12-22",82.79,83.21,82.4,83.09,93100.0],["2023-12-26",83.12,83.83,83.08,83.51,54500.0],["2023-12-27",83.57,83.7,82.68,82.87,100400.0],["2023-12-28",83.12,83.72,82.76,83.61,119200.0],["2023-12-29",83.69,84.13,83.05,84.06,211200.0],["2024-01-02",83.35,83.36,80.87,81.41,148300.0],["2024-01-03",80.79,81.07,80.07,80.7,197200.0],["2024-01-04",80.44,80.86,79.89,80.04,112400.0],["2024-01-05",79.71,80.27,79.21,79.5,208600.0],["2024-01-08",79.85,81.33,79.7,81.32,112200.0],["2024-01-09",80.9,81.43,80.39,80.61,94500.0],["2024-01-10",81.66,82.77,80.61,82.22,154700.0],["2024-01-11",82.15,84.04,81.97,83.91,133200.0],["2024-01-12",83.98,84.81,83.98,84.71,93100.0],["2024-01-16",83.6,84.13,82.94,84.07,71800.0],["2024-01-17",83.4,84.3,82.88,84.06,84500.0],["2024-01-18",84.18,85.22,84.11,85.16,97500.0],["2024-01-19",85.74,87.17,85.13,86.93,123500.0],["2024-01-22",87.47,88.51,87.06,88.47,155100.0],["2024-01-23",88.73,89.29,88.21,89.06,239800.0],["2024-01-24",90.75,92.86,89.03,89.22,370100.0],["2024-01-25",89.51,90.02,88.86,89.82,278800.0],["2024-01-26",89.51,90.67,89.51,89.87,156100.0],["2024-01-29",90.19,90.83,89.48,90.17,120500.0],["2024-01-30",90.18,90.35,88.95,89.11,109800.0],["2024-01-31",89.0,89.66,87.52,87.59,130000.0],["2024-02-01",87.66,88.99,87.56,88.8,118500.0],["2024-02-02",88.56,89.06,88.13,88.81,147500.0],["2024-02-05",88.07,88.38,86.86,87.87,85600.0],["2024-02-06",88.0,88.13,87.11,87.99,74600.0],["2024-02-07",88.14,88.91,87.8,87.86,222800.0],["2024-02-08",87.93,89.04,87.8,88.6,154100.0],["2024-02-09",89.09,89.7,88.77,89.43,104900.0],["2024-02-12",89.19,89.19,87.78,88.09,65000.0],["2024-02-13",86.3,87.33,85.96,86.25,103600.0],["2024-02-14",87.02,87.72,86.54,87.69,67100.0],["2024-02-15",87.25,88.66,87.25,87.5,139500.0],["2024-02-16",87.45,88.0,86.61,86.66,109200.0],["2024-02-20",86.61,87.03,85.87,86.43,118100.0],["2024-02-21",85.73,85.73,84.12,85.07,111900.0],["2024-02-22",86.28,86.68,85.77,86.17,135600.0],["2024-02-23",86.39,86.75,86.02,86.34,219000.0],["2024-02-26",86.62,86.72,86.07,86.47,81600.0],["2024-02-27",86.5,87.15,86.05,86.28,115800.0],["2024-02-28",86.0,86.38,85.35,85.79,121200.0],["2024-02-29",85.91,86.75,85.66,86.67,176700.0],["2024-03-01",86.9,88.69,86.23,88.69,183100.0],["2024-03-04",88.63,90.86,88.4,90.52,192800.0],["2024-03-05",90.57,90.57,84.83,84.9,212900.0],["2024-03-06",85.68,87.34,85.15,87.32,259300.0],["2024-03-07",87.57,93.57,87.35,91.59,345100.0],["2024-03-08",91.6,92.1,90.52,91.47,159100.0],["2024-03-11",91.72,92.65,91.28,92.13,301900.0],["2024-03-12",92.33,94.54,91.97,94.22,202800.0],["2024-03-13",94.22,94.51,92.63,92.98,171300.0],["2024-03-14",93.33,93.95,92.14,92.77,163200.0],["2024-03-15",92.33,92.92,91.7,92.3,197300.0],["2024-03-18",92.65,93.22,92.06,92.67,141900.0],["2024-03-19",92.4,92.93,91.02,92.45,114700.0],["2024-03-20",92.26,93.89,92.2,93.59,107800.0],["2024-03-21",94.07,94.54,93.48,93.48,63500.0],["2024-03-22",93.0,93.35,91.93,92.8,81400.0],["2024-03-25",92.69,93.13,91.94,92.26,130600.0],["2024-03-26",92.35,92.91,92.18,92.4,121000.0],["2024-03-27",93.15,93.15,91.46,92.08,124700.0],["2024-03-28",92.23,92.23,91.18,91.53,106200.0],["2024-04-01",92.28,94.16,92.03,93.02,146800.0],["2024-04-02",92.03,92.09,90.78,90.84,92600.0],["2024-04-03",90.2,91.44,89.71,89.84,81600.0],["2024-04-04",90.67,90.88,89.09,89.21,87300.0],["2024-04-05",89.58,90.3,88.97,89.71,98700.0],["2024-04-08",89.97,90.46,89.35,90.27,94000.0],["2024-04-09",90.6,90.73,89.85,90.39,136500.0],["2024-04-10",89.1,89.94,88.14,88.93,144900.0],["2024-04-11",89.79,90.32,89.01,90.05,114300.0],["2024-04-12",90.38,90.38,88.49,88.71,225600.0],["2024-04-15",89.31,89.44,87.2,87.35,164500.0],["2024-04-16",89.07,91.12,88.44,90.9,244000.0],["2024-04-17",91.12,91.75,90.0,90.54,263900.0],["2024-04-18",90.68,90.68,89.01,90.13,200300.0],["2024-04-19",90.13,90.44,89.2,90.32,482500.0],["2024-04-22",91.08,92.14,90.28,91.64,186100.0],["2024-04-23",92.19,96.04,92.19,94.1,430900.0],["2024-04-24",93.76,94.99,93.69,94.5,520700.0],["2024-04-25",93.91,95.09,92.81,94.5,295200.0],["2024-04-26",95.37,96.1,92.93,94.24,212400.0],["2024-04-29",94.91,94.91,93.28,93.77,274100.0],["2024-04-30",92.93,94.06,92.75,92.79,262300.0],["2024-05-01",92.36,96.49,91.7,94.85,486600.0],["2024-05-02",95.92,95.92,94.5,95.3,194100.0],["2024-05-03",96.54,96.66,94.51,95.48,126400.0],["2024-05-06",95.83,97.29,95.83,97.11,136500.0],["2024-05-07",97.17,97.6,96.73,97.26,181500.0],["2024-05-08",96.98,97.61,96.56,97.6,235100.0],["2024-05-09",97.5,98.2,97.28,97.78,104900.0],["2024-05-10",98.25,98.53,97.36,97.37,95300.0],["2024-05-13",98.07,98.07,96.9,97.41,75700.0],["2024-05-14",97.0,97.33,94.66,95.71,140900.0],["2024-05-15",96.58,97.64,95.99,97.58,107500.0],["2024-05-16",97.57,97.92,96.72,97.65,204000.0],["2024-05-17",98.0,98.31,97.27,97.99,175700.0],["2024-05-20",97.82,99.9,97.54,99.44,156300.0],["2024-05-21",99.0,99.26,98.18,98.57,167200.0],["2024-05-22",98.41,100.37,98.41,99.39,147300.0],["2024-05-23",100.13,100.13,98.61,99.01,167200.0],["2024-05-24",99.68,100.43,98.41,100.23,131000.0],["2024-05-28",100.69,100.69,98.39,99.14,180100.0],["2024-05-29",98.47,99.13,97.59,97.6,335600.0],["2024-05-30",96.32,96.32,90.85,91.0,351800.0],["2024-05-31",91.2,92.38,90.03,92.33,393500.0],["2024-06-03",92.41,92.75,90.28,91.03,144300.0],["2024-06-04",90.73,91.45,89.0,90.34,170200.0],["2024-06-05",90.55,92.83,90.55,92.72,117700.0],["2024-06-06",92.61,93.19,92.46,92.93,109000.0],["2024-06-07",92.3,92.5,90.99,91.19,67400.0],["2024-06-10",91.19,92.43,90.92,92.18,151000.0],["2024-06-11",91.73,92.47,91.52,92.24,121700.0],["2024-06-12",93.11,94.32,93.11,94.07,145000.0],["2024-06-13",95.0,95.35,94.16,94.93,216300.0],["2024-06-14",94.93,95.42,93.79,94.19,161200.0],["2024-06-17",94.12,95.02,92.97,94.83,162400.0],["2024-06-18",94.73,95.29,93.89,94.73,67600.0],["2024-06-20",94.43,95.54,92.7,93.4,147800.0],["2024-06-21",94.0,94.74,93.4,94.39,153300.0],["2024-06-24",94.16,95.4,94.0,94.56,197200.0],["2024-06-25",94.94,95.09,94.0,94.8,83400.0],["2024-06-26",94.42,95.33,93.62,95.33,181000.0],["2024-06-27",95.5,97.42,95.5,97.29,173200.0],["2024-06-28",97.87,98.83,96.4,96.84,136500.0],["2024-07-01",97.01,97.66,96.48,96.86,117100.0],["2024-07-02",96.93,99.83,96.93,99.69,175300.0],["2024-07-03",99.91,100.26,98.92,99.01,62800.0],["2024-07-05",99.03,99.52,98.6,98.9,88500.0],["2024-07-08",98.97,100.09,98.25,99.92,132200.0],["2024-07-09",99.8,100.89,99.23,100.27,135900.0],["2024-07-10",100.1,100.88,98.65,99.7,152500.0],["2024-07-11",100.4,100.84,99.69,100.14,68700.0],["2024-07-12",100.14,101.55,100.05,101.07,101300.0],["2024-07-15",101.68,103.21,101.3,103.05,123500.0],["2024-07-16",103.54,104.71,103.43,103.93,135300.0],["2024-07-17",103.02,103.26,99.63,100.19,199000.0],["2024-07-18",100.56,100.56,98.04,98.58,241100.0],["2024-07-19",98.83,99.86,98.6,99.41,155000.0],["2024-07-22",99.53,100.41,99.19,100.08,201400.0],["2024-07-23",100.31,101.87,99.81,100.92,134700.0],["2024-07-24",100.31,100.89,98.64,98.64,70900.0],["2024-07-25",99.03,100.62,98.59,99.52,104700.0],["2024-07-26",100.26,101.08,100.08,100.49,54500.0],["2024-07-29",100.9,101.32,100.19,100.81,72300.0],["2024-07-30",101.0,101.22,99.72,100.65,244600.0],["2024-07-31",102.07,102.77,101.59,101.65,140800.0],["2024-08-01",101.42,102.26,99.33,99.53,81400.0],["2024-08-02",97.66,98.09,95.3,95.72,195800.0],["2024-08-05",91.06,94.43,90.61,94.39,120300.0],["2024-08-06",95.0,95.0,93.59,93.79,163800.0],["2024-08-07",95.24,95.8,93.54,93.88,95700.0],["2024-08-08",95.18,95.51,94.18,95.16,146900.0],["2024-08-09",95.03,96.81,94.72,96.5,99300.0],["2024-08-12",96.26,97.05,95.89,96.02,73600.0],["2024-08-13",96.99,96.99,95.84,96.08,136800.0],["2024-08-14",96.08,97.64,95.96,97.45,95800.0],["2024-08-15",98.54,99.76,98.49,99.24,68900.0],["2024-08-16",99.03,100.42,98.7,100.09,102400.0],["2024-08-19",100.09,100.69,99.79,100.58,53900.0],["2024-08-20",100.56,100.99,99.92,100.31,73800.0],["2024-08-21",100.48,100.7,99.5,100.7,141000.0],["2024-08-22",101.3,101.44,99.37,99.49,53100.0],["2024-08-23",100.1,100.34,99.02,99.5,118100.0],["2024-08-26",99.58,100.76,98.8,100.55,223300.0],["2024-08-27",100.55,101.94,100.55,101.48,209600.0],["2024-08-28",101.52,101.86,99.49,99.51,112000.0],["2024-08-29",99.91,101.25,99.83,99.9,78400.0],["2024-08-30",100.06,101.3,99.24,100.89,119000.0],["2024-09-03",100.71,100.89,98.91,99.64,110600.0],["2024-09-04",99.23,99.51,97.91,98.75,171100.0],["2024-09-05",96.83,100.7,94.97,95.33,273300.0],["2024-09-06",95.66,96.01,92.85,94.62,226800.0],["2024-09-09",94.8,97.64,94.8,96.51,182900.0],["2024-09-10",96.51,96.81,94.56,96.21,128800.0],["2024-09-11",96.24,97.8,95.03,97.05,182200.0],["2024-09-12",97.11,98.26,96.85,97.94,75200.0],["2024-09-13",97.94,98.55,97.6,98.25,107800.0],["2024-09-16",98.56,99.77,98.21,99.55,103600.0],["2024-09-17",100.17,100.34,99.06,99.09,120300.0],["2024-09-18",99.55,101.38,99.02,100.17,137900.0],["2024-09-19",101.62,103.14,101.29,103.03,171800.0],["2024-09-20",102.72,103.22,102.21,102.54,103400.0],["2024-09-23",102.9,103.93,102.08,103.55,101900.0],["2024-09-24",103.87,103.87,101.73,102.53,96400.0],["2024-09-25",102.53,103.22,101.91,102.23,70200.0],["2024-09-26",103.77,105.01,103.2,104.9,163100.0],["2024-09-27",104.9,105.12,102.05,102.18,128700.0],["2024-09-30",102.0,103.01,100.89,102.96,126400.0],["2024-10-01",102.73,102.73,100.73,101.94,109200.0],["2024-10-02",101.89,102.8,101.6,101.68,58700.0],["2024-10-03",101.17,101.37,99.78,100.41,99100.0],["2024-10-04",101.49,102.7,100.58,101.87,70000.0],["2024-10-07",101.51,101.81,99.82,100.21,64200.0],["2024-10-08",100.56,102.06,100.53,102.05,71300.0],["2024-10-09",102.3,104.58,102.29,104.49,160900.0],["2024-10-10",103.84,104.39,103.64,104.05,173600.0],["2024-10-11",104.5,106.22,104.15,105.7,129800.0],["2024-10-14",105.7,106.51,104.03,104.24,77600.0],["2024-10-15",104.71,108.02,104.16,107.38,432400.0],["2024-10-16",107.14,107.23,105.75,106.04,121100.0],["2024-10-17",106.49,107.8,106.19,107.0,103700.0],["2024-10-18",107.21,107.37,106.19,106.41,84900.0],["2024-10-21",105.87,106.57,105.29,106.5,114600.0],["2024-10-22",106.5,107.11,106.17,106.63,106300.0],["2024-10-23",106.66,106.71,105.29,105.86,98700.0],["2024-10-24",106.17,106.78,104.54,104.54,90100.0],["2024-10-25",104.54,105.49,103.61,104.17,88000.0],["2024-10-28",104.85,105.53,104.48,105.53,109000.0],["2024-10-29",105.77,107.38,105.1,107.34,88800.0],["2024-10-30",107.26,107.64,106.29,106.47,101600.0],["2024-10-31",105.77,105.77,102.81,103.93,172000.0],["2024-11-01",103.93,106.94,103.65,106.27,125500.0],["2024-11-04",105.84,107.43,105.84,107.3,164300.0],["2024-11-05",107.38,108.77,107.38,107.75,230400.0],["2024-11-06",109.9,112.92,108.57,112.5,261300.0],["2024-11-07",113.05,113.93,112.17,113.34,194200.0],["2024-11-08",113.44,115.42,113.14,115.0,122500.0],["2024-11-11",115.31,116.05,114.56,115.66,148800.0],["2024-11-12",115.18,116.73,114.5,115.17,158100.0],["2024-11-13",115.21,117.24,115.2,115.95,147700.0],["2024-11-14",115.95,116.71,111.43,111.97,311800.0],["2024-11-15",111.28,111.88,110.68,111.41,249300.0],["2024-11-18",111.25,112.92,110.93,112.63,127400.0],["2024-11-19",111.99,114.6,111.69,113.61,134000.0],["2024-11-20",114.18,114.47,112.53,114.13,182300.0],["2024-11-21",114.77,114.99,113.72,114.33,139900.0],["2024-11-22",114.78,116.31,114.33,116.08,263300.0],["2024-11-25",116.97,117.95,116.54,117.25,384200.0],["2024-11-26",117.34,117.63,116.07,117.1,192700.0],["2024-11-27",117.0,117.7,116.0,116.27,186500.0],["2024-11-29",117.75,118.49,116.72,116.87,240100.0],["2024-12-02",116.67,116.67,114.74,115.97,364500.0],["2024-12-03",116.0,116.23,115.38,116.02,341400.0],["2024-12-04",117.8,122.22,117.0,119.9,479400.0],["2024-12-05",119.79,120.29,118.69,118.72,478100.0],["2024-12-06",118.72,121.76,118.1,121.37,266500.0],["2024-12-09",121.57,122.88,119.92,119.97,224500.0],["2024-12-10",119.87,120.72,119.14,119.68,154400.0],["2024-12-11",120.11,121.31,119.47,119.95,233100.0],["2024-12-12",120.0,121.59,120.0,121.24,125500.0],["2024-12-13",121.54,122.55,118.99,119.73,184900.0],["2024-12-16",119.98,120.84,119.09,119.27,163800.0],["2024-12-17",119.29,120.2,119.11,119.25,155700.0],["2024-12-18",119.46,120.43,114.83,114.85,216100.0],["2024-12-19",115.99,116.71,113.87,114.01,284600.0],["2024-12-20",113.3,115.86,112.32,114.52,481700.0],["2024-12-23",114.26,114.68,113.73,114.68,209200.0],["2024-12-24",114.74,115.9,114.21,115.73,166300.0],["2024-12-26",115.46,115.46,114.45,115.0,111200.0],["2024-12-27",114.5,114.67,113.25,114.04,240700.0],["2024-12-30",112.97,114.27,112.3,114.11,188100.0],["2024-12-31",114.07,114.52,113.37,113.6,146100.0],["2025-01-02",114.58,115.21,113.19,113.5,95800.0],["2025-01-03",114.1,114.31,112.84,113.9,121400.0],["2025-01-06",114.89,115.58,113.8,114.49,228800.0],["2025-01-07",114.92,115.12,111.32,111.58,242700.0],["2025-01-08",111.13,113.2,110.65,113.16,222400.0],["2025-01-10",112.23,112.5,111.31,111.37,275400.0],["2025-01-13",110.46,111.4,109.59,110.95,203200.0],["2025-01-14",111.15,112.65,110.64,112.54,184100.0],["2025-01-15",113.99,115.31,113.75,114.97,159000.0],["2025-01-16",115.22,115.74,114.83,115.04,116600.0],["2025-01-17",116.26,117.23,115.71,115.85,258700.0],["2025-01-21",117.09,118.63,116.73,118.53,189600.0],["2025-01-22",119.08,120.5,118.7,120.41,150200.0],["2025-01-23",120.78,120.78,118.89,119.89,157500.0],["2025-01-24",120.29,120.68,118.71,119.13,137700.0],["2025-01-27",116.74,118.23,115.92,116.55,165300.0],["2025-01-28",117.06,118.36,113.94,117.65,351500.0],["2025-01-29",117.38,117.38,113.81,115.94,219000.0],["2025-01-30",115.68,117.71,115.68,117.46,225800.0],["2025-01-31",117.95,118.37,115.83,115.83,205500.0],["2025-02-03",113.35,116.09,112.33,115.67,220000.0],["2025-02-04",116.11,116.94,115.66,115.85,188600.0],["2025-02-05",116.18,117.51,115.65,117.43,163700.0],["2025-02-06",117.31,119.5,117.28,118.93,199000.0],["2025-02-07",119.13,120.42,118.49,119.85,256000.0],["2025-02-10",121.5,124.31,120.5,122.5,489200.0],["2025-02-11",122.52,122.62,118.06,118.69,276500.0],["2025-02-12",116.12,117.01,113.82,114.05,724400.0],["2025-02-13",114.24,116.9,114.05,116.78,262200.0],["2025-02-14",116.43,117.35,115.95,116.54,172300.0],["2025-02-18",116.54,116.54,114.4,114.87,259700.0],["2025-02-19",114.17,114.94,112.83,114.73,206700.0],["2025-02-20",114.32,114.75,111.75,113.57,205100.0],["2025-02-21",113.75,113.91,111.71,111.87,213400.0],["2025-02-24",112.24,113.57,109.06,110.83,377200.0],["2025-02-25",110.15,112.0,109.98,111.13,204200.0],["2025-02-26",111.32,113.36,111.32,112.0,180800.0],["2025-02-27",112.41,113.35,110.24,110.27,141300.0],["2025-02-28",110.29,111.56,109.31,111.49,254100.0],["2025-03-03",111.76,112.42,109.41,110.06,257600.0],["2025-03-04",108.89,110.16,106.15,108.88,264900.0],["2025-03-05",108.95,110.99,108.95,110.92,316700.0],["2025-03-06",95.95,103.56,92.55,101.71,1352000.0],["2025-03-07",101.71,102.73,99.12,100.42,879600.0],["2025-03-10",98.47,98.54,94.79,96.4,752200.0],["2025-03-11",95.96,99.13,95.96,97.92,529200.0],["2025-03-12",99.05,100.28,98.74,99.71,396200.0],["2025-03-13",99.18,99.51,97.19,97.19,366600.0],["2025-03-14",98.36,99.49,97.82,99.39,303700.0],["2025-03-17",99.2,100.65,98.58,100.21,284000.0],["2025-03-18",99.68,100.04,98.65,99.15,291400.0],["2025-03-19",99.15,100.66,99.15,100.07,294000.0],["2025-03-20",98.95,100.21,98.72,100.03,238700.0],["2025-03-21",98.89,101.29,98.88,101.15,281500.0],["2025-03-24",102.36,103.65,101.76,102.92,251000.0],["2025-03-25",104.19,105.81,102.99,105.54,367800.0],["2025-03-26",105.54,106.46,103.27,103.59,283900.0],["2025-03-27",102.85,103.6,101.28,101.63,249000.0],["2025-03-28",101.0,101.33,99.6,100.24,206100.0],["2025-03-31",98.93,101.07,98.14,100.83,379300.0],["2025-04-01",100.83,101.94,99.87,101.87,235000.0],["2025-04-02",100.32,104.24,100.32,104.01,314200.0],["2025-04-03",102.1,102.78,99.54,100.67,485800.0],["2025-04-04",98.13,98.36,94.21,95.84,792500.0],["2025-04-07",93.0,99.45,92.0,96.02,414400.0],["2025-04-08",98.91,99.43,92.31,94.15,424900.0],["2025-04-09",93.21,103.34,93.11,102.77,401200.0],["2025-04-10",102.07,102.12,98.6,100.75,280600.0],["2025-04-11",99.84,101.81,98.91,101.74,321500.0],["2025-04-14",102.8,103.43,100.73,101.58,258100.0],["2025-04-15",101.82,104.03,101.82,103.58,301900.0],["2025-04-16",102.59,103.59,102.0,103.1,289000.0],["2025-04-17",103.25,103.8,102.24,102.33,135800.0],["2025-04-21",101.59,101.88,99.33,100.26,240300.0],["2025-04-22",101.09,101.49,99.76,100.44,281700.0],["2025-04-23",103.22,105.41,102.82,103.22,214300.0],["2025-04-24",103.83,105.93,103.59,105.7,128600.0],["2025-04-25",105.14,106.25,105.02,105.55,114300.0],["2025-04-28",105.57,106.99,104.75,105.82,120700.0],["2025-04-29",105.68,106.13,104.67,105.95,144300.0],["2025-04-30",104.99,105.39,103.66,105.39,267400.0],["2025-05-01",106.59,107.33,104.55,104.9,248600.0],["2025-05-02",106.03,107.54,105.92,107.1,245100.0],["2025-05-05",106.59,108.27,106.36,107.68,177400.0],["2025-05-06",107.02,108.04,106.32,107.64,255700.0],["2025-05-07",107.68,108.07,106.74,107.46,242400.0],["2025-05-08",108.0,109.49,107.42,108.71,209000.0],["2025-05-09",108.73,108.73,106.58,107.46,230400.0],["2025-05-12",110.0,113.46,109.03,113.17,440200.0],["2025-05-13",113.3,114.85,112.65,114.01,353600.0],["2025-05-14",113.72,114.0,111.35,112.49,250900.0],["2025-05-15",112.02,113.21,111.57,112.76,197000.0],["2025-05-16",112.49,113.65,112.21,113.5,257500.0],["2025-05-19",112.16,113.35,111.93,112.24,167300.0],["2025-05-20",111.66,114.35,111.32,114.14,296800.0],["2025-05-21",113.33,115.31,113.2,113.47,286600.0],["2025-05-22",113.33,114.72,112.74,114.2,244200.0],["2025-05-23",113.24,116.11,113.24,114.95,313100.0],["2025-05-27",116.05,117.35,116.05,116.93,259600.0],["2025-05-28",116.64,117.07,114.4,114.4,209700.0],["2025-05-29",114.9,115.17,113.49,113.68,247300.0],["2025-05-30",113.72,116.12,113.61,115.94,289400.0],["2025-06-02",115.5,115.83,113.57,114.28,314200.0],["2025-06-03",114.57,115.13,113.71,115.1,208700.0],["2025-06-04",115.41,115.88,114.91,115.61,258100.0],["2025-06-05",100.45,108.8,100.0,101.6,1483500.0],["2025-06-06",102.64,104.01,101.0,102.25,657300.0],["2025-06-09",102.19,102.33,98.99,100.48,444400.0],["2025-06-10",100.82,101.13,98.82,100.14,568400.0],["2025-06-11",100.5,100.8,98.24,98.7,401500.0],["2025-06-12",98.48,100.88,98.39,100.67,415100.0],["2025-06-13",99.51,100.35,97.84,99.2,738400.0],["2025-06-16",99.2,100.27,97.87,97.95,416300.0],["2025-06-17",97.45,98.61,97.3,98.61,295900.0],["2025-06-18",98.36,99.18,97.6,98.97,299500.0],["2025-06-20",100.0,100.64,98.97,99.22,349600.0],["2025-06-23",98.98,101.03,98.54,100.77,295700.0],["2025-06-24",101.38,104.02,101.11,103.43,399000.0],["2025-06-25",103.82,104.4,100.55,100.6,499100.0],["2025-06-26",100.76,102.37,100.0,102.08,482900.0],["2025-06-27",102.24,103.76,101.17,101.44,646100.0],["2025-06-30",102.22,102.72,100.8,101.65,766900.0],["2025-07-01",101.64,102.33,100.38,102.04,334200.0],["2025-07-02",101.23,101.57,100.08,101.56,321700.0],["2025-07-03",102.17,104.59,102.06,104.38,436100.0],["2025-07-07",103.1,104.03,101.95,102.35,781500.0],["2025-07-08",103.0,103.77,101.85,102.17,474900.0],["2025-07-09",102.49,103.1,101.51,102.87,378500.0],["2025-07-10",102.54,104.41,101.06,104.41,465200.0],["2025-07-11",103.63,103.83,100.97,101.07,639700.0],["2025-07-14",100.64,102.9,100.17,102.61,308100.0],["2025-07-15",103.13,103.24,101.89,102.3,309000.0],["2025-07-16",102.61,104.81,102.18,103.82,320800.0],["2025-07-17",104.02,105.56,103.94,105.34,478100.0],["2025-07-18",106.14,106.14,104.73,105.09,375000.0],["2025-07-21",105.06,105.54,104.1,104.19,383100.0],["2025-07-22",104.53,105.2,102.96,104.59,240400.0],["2025-07-23",105.0,105.87,104.39,105.55,732400.0],["2025-07-24",105.09,106.59,104.83,106.45,363000.0],["2025-07-25",106.81,107.85,106.27,107.67,284000.0],["2025-07-28",107.67,108.52,106.78,106.79,429100.0],["2025-07-29",107.12,107.86,106.32,106.55,338900.0],["2025-07-30",106.55,107.45,105.45,106.76,608800.0],["2025-07-31",107.08,107.61,105.53,105.76,302200.0],["2025-08-01",105.11,105.61,103.43,104.46,381600.0],["2025-08-04",104.62,106.78,104.54,106.46,175500.0],["2025-08-05",107.04,107.7,106.04,107.63,301100.0],["2025-08-06",108.49,108.49,103.29,103.78,380200.0],["2025-08-07",104.42,104.42,100.8,102.46,392300.0],["2025-08-08",102.88,103.19,101.2,101.23,235400.0],["2025-08-11",100.73,102.0,99.22,99.29,338500.0],["2025-08-12",99.67,99.96,98.48,99.36,495400.0],["2025-08-13",100.0,100.2,98.48,99.39,2141900.0],["2025-08-14",99.37,99.37,97.59,97.84,393100.0],["2025-08-15",97.84,99.12,97.73,98.22,305900.0],["2025-08-18",98.32,98.96,98.32,98.65,277100.0],["2025-08-19",98.81,99.25,97.99,98.83,332100.0],["2025-08-20",98.83,98.83,97.57,98.06,243800.0],["2025-08-21",97.47,99.5,97.47,99.05,302400.0],["2025-08-22",99.48,101.49,98.94,101.37,540500.0],["2025-08-25",101.59,102.24,99.1,99.29,279300.0],["2025-08-26",99.49,99.86,97.85,97.92,810700.0],["2025-08-27",98.1,99.84,98.1,99.7,715200.0],["2025-08-28",100.07,100.34,99.15,100.0,324900.0],["2025-08-29",99.99,100.62,98.87,99.95,629100.0],["2025-09-02",98.36,99.73,97.86,98.4,554500.0],["2025-09-03",98.46,99.58,98.02,99.51,652100.0],["2025-09-04",98.5,106.39,98.33,106.22,1120300.0],["2025-09-05",106.78,108.51,106.6,107.79,721400.0],["2025-09-08",108.41,109.0,105.86,107.44,402300.0],["2025-09-09",107.57,107.81,106.37,106.95,351500.0],["2025-09-10",107.22,108.09,105.38,105.88,304900.0],["2025-09-11",106.47,106.99,105.42,106.99,315900.0],["2025-09-12",106.87,107.52,104.24,104.3,487400.0],["2025-09-15",105.24,105.24,101.88,102.56,403500.0],["2025-09-16",103.05,103.05,101.34,101.86,347300.0],["2025-09-17",102.0,102.29,99.51,100.0,446000.0],["2025-09-18",100.39,102.31,100.39,102.08,579600.0],["2025-09-19",102.16,102.78,101.15,101.85,714200.0],["2025-09-22",101.86,103.36,101.02,103.35,360600.0],["2025-09-23",104.17,104.44,100.54,100.65,413300.0],["2025-09-24",100.65,100.82,98.02,98.06,259300.0],["2025-09-25",97.72,97.98,94.76,96.29,1002600.0],["2025-09-26",96.16,96.82,94.86,94.94,407900.0],["2025-09-29",95.33,95.97,94.63,95.32,748200.0],["2025-09-30",95.58,95.58,93.84,94.23,514900.0],["2025-10-01",94.02,94.43,91.46,91.51,513300.0],["2025-10-02",91.4,92.42,91.0,92.33,563500.0],["2025-10-03",93.26,95.3,93.23,93.9,360900.0],["2025-10-06",94.72,94.95,92.53,94.69,468700.0],["2025-10-07",94.98,95.62,93.8,95.09,682300.0],["2025-10-08",95.27,97.39,95.0,97.34,463200.0],["2025-10-09",97.34,97.34,95.7,97.12,464800.0],["2025-10-10",97.33,97.84,95.06,95.48,786900.0],["2025-10-13",95.92,98.35,95.51,97.96,587800.0],["2025-10-14",96.55,98.08,95.12,97.55,652100.0],["2025-10-15",97.85,98.25,96.23,96.74,386500.0],["2025-10-16",96.8,97.01,94.74,95.15,447600.0],["2025-10-17",94.73,97.02,94.73,96.28,302400.0],["2025-10-20",96.75,97.49,95.75,95.93,594500.0],["2025-10-21",96.08,97.6,95.85,97.36,238100.0],["2025-10-22",97.16,97.57,96.26,96.97,544500.0],["2025-10-23",96.52,97.37,96.25,97.0,337900.0],["2025-10-24",97.71,97.71,96.15,96.41,353900.0],["2025-10-27",96.8,97.06,95.02,95.52,467600.0],["2025-10-28",96.11,97.36,95.11,96.58,367000.0],["2025-10-29",96.3,96.3,89.63,89.74,895500.0],["2025-10-30",89.74,90.86,88.75,89.47,1126500.0],["2025-10-31",88.82,89.25,87.58,88.21,1056200.0],["2025-11-03",88.68,88.75,86.85,88.23,1086700.0],["2025-11-04",87.91,87.91,84.23,84.84,1102100.0],["2025-11-05",85.13,85.8,83.83,85.54,1266900.0],["2025-11-06",85.54,85.54,83.46,83.87,642200.0],["2025-11-07",83.29,84.36,82.96,84.36,548300.0],["2025-11-10",84.76,84.76,82.42,82.84,791600.0],["2025-11-11",82.9,83.26,82.52,83.1,636700.0],["2025-11-12",82.69,84.38,82.69,84.32,531900.0],["2025-11-13",84.23,84.41,82.02,82.31,596000.0],["2025-11-14",81.59,83.64,81.43,83.37,510300.0],["2025-11-17",83.39,83.39,80.23,80.45,275400.0],["2025-11-18",80.53,81.01,78.94,79.27,506800.0],["2025-11-19",79.6,80.47,78.88,79.38,380700.0],["2025-11-20",80.15,80.65,79.02,79.88,579900.0],["2025-11-21",79.96,81.7,79.24,81.49,659500.0],["2025-11-24",81.5,81.79,80.33,80.89,504700.0],["2025-11-25",81.23,82.73,80.59,82.28,431100.0],["2025-11-26",82.13,82.62,81.69,82.24,379500.0],["2025-11-28",82.33,82.86,81.99,82.42,162400.0],["2025-12-01",81.83,82.84,80.96,81.96,506400.0],["2025-12-02",82.21,83.03,81.72,82.51,231200.0],["2025-12-03",82.55,83.13,81.81,82.96,408200.0],["2025-12-04",88.82,95.32,87.94,94.87,1750400.0],["2025-12-05",94.87,95.41,92.32,92.75,1089200.0],["2025-12-08",93.25,93.45,91.93,92.39,764200.0],["2025-12-09",92.07,93.96,91.58,91.79,378900.0],["2025-12-10",91.86,93.57,91.7,93.47,468200.0],["2025-12-11",92.82,94.13,91.95,92.24,420400.0],["2025-12-12",92.12,92.12,90.27,90.71,396000.0],["2025-12-15",91.32,91.43,89.25,89.37,368100.0],["2025-12-16",89.2,90.76,89.2,90.65,444200.0],["2025-12-17",90.74,91.37,88.96,89.01,380600.0],["2025-12-18",89.99,90.44,88.88,88.97,585500.0],["2025-12-19",89.19,89.78,88.88,89.51,514500.0],["2025-12-22",89.27,90.22,89.17,89.42,397500.0],["2025-12-23",89.42,89.59,88.36,89.12,215700.0],["2025-12-24",89.07,89.46,88.81,89.05,83300.0],["2025-12-26",89.17,89.49,88.05,89.44,167300.0],["2025-12-29",89.15,89.82,88.54,88.99,249500.0],["2025-12-30",88.5,89.42,88.01,88.06,283500.0],["2025-12-31",87.76,88.2,87.53,87.66,188600.0],["2026-01-02",87.91,88.22,84.78,85.13,296700.0],["2026-01-05",84.76,86.84,84.39,84.5,461400.0],["2026-01-06",84.23,85.82,83.57,85.52,406700.0],["2026-01-07",85.52,87.23,85.19,85.67,251400.0],["2026-01-08",85.02,86.26,84.22,85.61,352500.0],["2026-01-09",85.61,87.62,85.61,87.46,513600.0],["2026-01-12",88.58,89.02,87.31,88.62,408600.0],["2026-01-13",88.62,89.44,87.38,87.93,733000.0],["2026-01-14",87.57,90.02,84.95,86.49,1064400.0],["2026-01-15",88.33,89.49,87.73,88.57,993900.0],["2026-01-16",88.27,89.65,87.27,87.89,647100.0],["2026-01-20",87.0,87.14,84.44,84.6,493000.0],["2026-01-21",84.66,84.94,80.84,81.82,826400.0],["2026-01-22",82.2,83.88,81.81,81.87,564700.0],["2026-01-23",81.48,82.26,81.39,81.7,538900.0],["2026-01-26",81.7,82.83,81.32,82.72,691300.0],["2026-01-27",82.76,83.16,81.38,81.55,803400.0],["2026-01-28",82.03,82.76,79.7,79.78,793500.0],["2026-01-29",78.15,78.2,74.72,75.59,846000.0],["2026-01-30",75.27,75.55,74.0,74.76,778800.0],["2026-02-02",74.77,76.3,72.32,72.76,896400.0],["2026-02-03",71.83,72.03,65.3,66.36,1474600.0],["2026-02-04",65.91,68.29,64.27,66.95,1155800.0],["2026-02-05",66.95,68.72,66.76,67.89,1825100.0],["2026-02-06",69.04,69.88,66.51,66.78,792100.0],["2026-02-09",66.89,67.83,65.94,67.41,691800.0],["2026-02-10",67.89,69.91,67.36,69.33,630600.0],["2026-02-11",69.33,69.34,63.91,65.77,733500.0],["2026-02-12",66.01,66.61,62.56,64.72,1171600.0],["2026-02-13",64.89,66.33,64.5,65.74,848700.0],["2026-02-17",65.03,66.63,64.16,65.22,660000.0],["2026-02-18",65.22,66.83,64.15,65.95,412900.0],["2026-02-19",65.95,66.46,65.09,66.08,611100.0],["2026-02-20",66.05,68.31,65.69,67.08,584900.0],["2026-02-23",66.51,66.55,62.74,62.82,829400.0],["2026-02-24",63.16,64.57,62.64,63.58,692200.0],["2026-02-25",63.7,64.99,63.28,64.66,1370100.0],["2026-02-26",65.76,68.2,65.35,67.81,990800.0],["2026-02-27",66.67,66.87,64.84,66.25,614200.0],["2026-03-02",65.0,67.54,65.0,67.34,527500.0],["2026-03-03",66.29,70.26,65.78,69.69,732700.0],["2026-03-04",69.18,69.34,67.96,68.18,604300.0],["2026-03-05",69.09,71.85,68.65,71.54,845700.0],["2026-03-06",71.21,72.17,70.19,71.74,741600.0],["2026-03-09",70.7,72.51,70.35,72.26,963200.0],["2026-03-10",72.0,72.26,68.6,70.01,790800.0],["2026-03-11",70.24,71.96,68.45,69.1,907600.0],["2026-03-12",71.0,74.73,71.0,71.98,1482300.0],["2026-03-13",72.01,73.48,71.37,72.46,613200.0],["2026-03-16",73.22,73.52,70.65,72.13,657400.0],["2026-03-17",71.42,73.54,70.43,71.06,639500.0],["2026-03-18",70.82,71.46,69.74,71.16,395700.0],["2026-03-19",71.84,72.93,71.01,72.57,532700.0],["2026-03-20",71.51,72.88,70.58,72.56,635700.0],["2026-03-23",73.3,75.09,72.9,73.31,523000.0],["2026-03-24",72.6,72.6,70.09,70.96,454300.0],["2026-03-25",73.23,73.23,68.83,70.05,538200.0],["2026-03-26",70.05,72.07,69.5,71.64,470500.0],["2026-03-27",70.67,71.29,68.82,69.62,488700.0],["2026-03-30",69.42,71.58,69.0,70.93,494800.0],["2026-03-31",70.93,72.66,70.46,71.56,476800.0],["2026-04-01",71.98,72.13,69.73,70.9,394500.0],["2026-04-02",70.84,71.81,69.48,71.42,448900.0],["2026-04-06",71.42,71.61,70.38,70.98,265200.0],["2026-04-07",70.88,71.15,69.22,69.45,221500.0],["2026-04-08",71.98,71.99,67.07,67.32,537900.0],["2026-04-09",67.14,67.35,63.84,64.77,1022400.0],["2026-04-10",64.77,64.8,62.81,63.08,709100.0],["2026-04-13",63.55,67.05,63.3,66.44,747100.0],["2026-04-14",66.86,68.85,66.86,68.49,738600.0],["2026-04-15",69.26,72.93,68.83,72.6,560700.0],["2026-04-16",74.76,76.62,74.38,75.8,1034100.0],["2026-04-17",76.95,77.3,75.62,76.41,987700.0],["2026-04-20",75.68,77.59,75.68,76.91,857000.0],["2026-04-21",77.17,78.45,75.7,75.91,594600.0],["2026-04-22",76.6,77.04,74.82,75.28,451500.0],["2026-04-23",75.11,75.11,71.12,72.3,633200.0],["2026-04-24",72.67,73.07,70.68,72.0,433000.0],["2026-04-27",71.31,72.91,71.05,71.05,555900.0],["2026-04-28",71.2,72.33,70.41,70.91,643700.0],["2026-04-29",70.86,72.37,70.07,72.32,407700.0],["2026-04-30",71.58,72.49,70.6,72.11,472700.0],["2026-05-01",73.19,75.27,72.38,73.13,372300.0],["2026-05-04",73.07,75.35,73.01,73.72,441900.0],["2026-05-05",73.59,74.09,71.93,72.62,363100.0],["2026-05-06",72.45,72.74,70.73,71.17,501900.0],["2026-05-07",72.49,75.08,72.47,73.38,465800.0],["2026-05-08",72.96,73.08,70.39,72.3,314500.0],["2026-05-11",72.03,72.03,68.79,68.88,359100.0],["2026-05-12",69.68,69.8,66.58,67.23,428700.0],["2026-05-13",66.96,66.99,65.43,66.31,404300.0],["2026-05-14",66.36,67.91,65.76,67.25,422000.0],["2026-05-15",66.81,68.46,66.81,67.7,344600.0],["2026-05-18",67.02,71.03,67.02,70.85,401700.0],["2026-05-19",70.78,72.48,70.42,70.54,431600.0],["2026-05-20",70.32,73.12,69.15,72.51,632100.0],["2026-05-21",71.36,71.96,69.82,70.74,308700.0],["2026-05-22",71.23,73.07,70.89,71.29,233500.0],["2026-05-26",71.43,71.76,70.36,70.58,414100.0],["2026-05-27",69.92,71.23,69.73,69.79,421800.0],["2026-05-28",70.49,72.09,69.78,71.76,393900.0],["2026-05-29",72.0,74.94,71.27,73.77,677400.0],["2026-06-01",76.66,79.92,75.56,79.85,1052000.0],["2026-06-02",78.08,79.14,76.36,77.61,587100.0],["2026-06-03",77.21,77.28,73.73,74.11,523100.0],["2026-06-04",78.7,81.09,75.0,77.91,1478200.0],["2026-06-05",77.88,78.73,74.71,75.46,670900.0],["2026-06-08",74.69,76.23,73.92,75.24,618500.0],["2026-06-09",74.56,76.05,73.18,74.8,709700.0],["2026-06-10",74.02,74.97,73.18,73.91,500700.0],["2026-06-11",73.04,74.8,72.35,73.55,486000.0],["2026-06-12",73.8,75.26,71.0,72.97,409300.0],["2026-06-15",73.3,74.7,72.35,72.51,350200.0],["2026-06-16",72.41,72.99,70.61,71.32,336900.0],["2026-06-17",70.57,71.67,69.63,70.34,548900.0],["2026-06-18",69.78,69.96,67.3,67.33,557800.0],["2026-06-22",66.17,69.62,65.81,66.46,1101200.0],["2026-06-23",66.73,68.67,66.6,67.71,790200.0],["2026-06-24",67.23,69.0,67.23,67.77,616600.0],["2026-06-25",67.59,68.65,66.04,66.41,724600.0],["2026-06-26",66.74,70.7,66.74,70.53,804700.0],["2026-06-29",71.23,72.13,69.2,69.52,669500.0],["2026-06-30",68.89,70.1,68.27,69.24,387900.0],["2026-07-01",70.89,72.77,70.85,70.94,401200.0],["2026-07-02",70.94,73.73,70.84,72.8,725300.0],["2026-07-06",72.425,73.23,71.4,73.13,336265.753324],["2026-07-07",74.01,75.05,72.01,72.1,402688.396981],["2026-07-08",71.49,71.595,69.94,71.4,534687.685305],["2026-07-09",70.3,72.13,69.75,71.83,903333.783918],["2026-07-10",72.9,73.81,71.31,72.07,402333.593346],["2026-07-13",72.75,73.83,71.75,72.76,288694.420229],["2026-07-14",70.95,73.1,69.71,71.825,394671.604691],["2026-07-15",72.89,73.415,70.88,71.33,275574.321395],["2026-07-16",71.74,75.91,71.74,75.91,714462.169239],["2026-07-17",75.39,76.415,73.47,74.16,537408.563257],["2026-07-20",73.66,74.83,72.71,73.68,443245.858148],["2026-07-21",73.36,73.635,70.93,70.99,394858.550106],["2026-07-22",70.82,70.82,67.78,68.1,537498.539652],["2026-07-23",68.52,68.66,65.67,65.73,608387.512642],["2026-07-24",66.64,68.61,66.45,68.18,384833.627196],["2026-07-27",69.3,72.26,69.11,71.08,564734.235305],["2026-07-28",71.9,75.81,71.87,75.59,801748.188167],["2026-07-29",74.015,79.39,74.015,78,763278.82477],["2026-07-30",76.8,77.46,72.9,74.55,471340.615092],["2026-07-31",73.83,75.74,73,75.16,493986.137191],["2026-08-03",76.98,79.11,75.495,76.59,236283.330007],["2026-08-04",75.31,77.64,75.31,77.42,567146.494061],["2026-08-05",78.65,79.17,76.14,76.62,451346.703904],["2026-08-06",75.52,77.8,74.73,77.78,306685.41001],["2026-08-07",78.18,79.72,77.525,79.57,363666.387855],["2026-08-10",79.38,80.57,78.985,79.6,108594.898109],["2026-08-11",80,80.37,78.89,79.18,250719.256589],["2026-08-12",78.24,78.52,76.235,77.62,426525.931086],["2026-08-13",77.88,77.88,73.74,77.24,600796.870245],["2026-08-14",77.24,77.43,75.11,77.24,432342.781374]]}