{"t":"DXPE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-07",4.0,4.25,4.0,4.25,2000.0],["1998-05-08",4.25,4.25,4.25,4.25,0.0],["1998-05-11",4.25,4.25,4.25,4.25,0.0],["1998-05-12",4.25,4.25,4.25,4.25,0.0],["1998-05-13",4.25,4.25,4.25,4.25,0.0],["1998-05-14",5.0,5.25,5.0,5.25,3100.0],["1998-05-15",5.25,5.25,4.75,5.125,800.0],["1998-05-18",5.125,5.125,5.125,5.125,0.0],["1998-05-19",5.125,5.25,5.125,5.25,700.0],["1998-05-20",5.25,5.25,5.25,5.25,0.0],["1998-05-21",4.875,5.25,4.875,5.25,300.0],["1998-05-22",5.25,5.25,5.25,5.25,0.0],["1998-05-26",5.25,5.25,4.875,4.875,3100.0],["1998-05-27",4.875,4.875,4.875,4.875,0.0],["1998-05-28",4.875,4.875,4.875,4.875,0.0],["1998-05-29",4.875,4.875,4.875,4.875,0.0],["1998-06-01",4.875,4.875,4.875,4.875,0.0],["1998-06-02",4.875,4.875,4.875,4.875,0.0],["1998-06-03",4.875,4.875,4.875,4.875,0.0],["1998-06-04",4.875,4.875,4.875,4.875,0.0],["1998-06-05",4.875,4.875,4.875,4.875,0.0],["1998-06-08",4.875,4.875,4.875,4.875,0.0],["1998-06-09",4.875,4.875,4.875,4.875,0.0],["1998-06-10",4.875,4.875,4.875,4.875,0.0],["1998-06-11",4.875,4.875,4.875,4.875,0.0],["1998-06-12",5.0,5.0,5.0,5.0,7000.0],["1998-06-15",5.0,5.0,5.0,5.0,0.0],["1998-06-16",5.0,5.0,5.0,5.0,0.0],["1998-06-17",5.0,5.0,5.0,5.0,0.0],["1998-06-18",5.0,5.0,5.0,5.0,0.0],["1998-06-19",5.0,5.0,5.0,5.0,0.0],["1998-06-22",5.0,5.9375,4.625,4.625,10100.0],["1998-06-23",4.625,4.625,4.625,4.625,0.0],["1998-06-24",4.625,4.625,4.625,4.625,0.0],["1998-06-25",4.625,4.625,4.625,4.625,0.0],["1998-06-26",4.625,4.625,4.625,4.625,0.0],["1998-06-29",4.625,4.625,4.625,4.625,0.0],["1998-06-30",4.625,4.625,4.625,4.625,0.0],["1998-07-01",4.625,4.625,4.625,4.625,2000.0],["1998-07-02",5.0,5.0,4.5,4.5,1200.0],["1998-07-06",4.0,4.0,3.5,3.5,200.0],["1998-07-07",4.5,4.5,3.5,3.5,400.0],["1998-07-08",3.5,3.5,3.5,3.5,400.0],["1998-07-09",3.5,3.5,3.5,3.5,0.0],["1998-07-10",3.75,3.75,3.75,3.75,200.0],["1998-07-13",3.5,4.0,3.5,4.0,1200.0],["1998-07-14",3.5,4.0,3.5,4.0,400.0],["1998-07-15",5.0,5.0,5.0,5.0,100.0],["1998-07-16",4.5,5.0,4.5,5.0,300.0],["1998-07-17",5.0,5.0,5.0,5.0,500.0],["1998-07-20",5.0,5.0,5.0,5.0,200.0],["1998-07-21",5.0,5.0,5.0,5.0,400.0],["1998-07-22",5.0,5.0,5.0,5.0,0.0],["1998-07-23",5.0,5.0,5.0,5.0,0.0],["1998-07-24",5.0,5.0,5.0,5.0,0.0],["1998-07-27",5.5,5.5,5.5,5.5,400.0],["1998-07-28",5.0,5.0,5.0,5.0,200.0],["1998-07-29",5.0,5.0,5.0,5.0,0.0],["1998-07-30",5.0,5.0,5.0,5.0,200.0],["1998-07-31",5.0,5.0469,5.0,5.0469,6400.0],["1998-08-03",5.0469,5.0469,5.0469,5.0469,0.0],["1998-08-04",4.5,4.5,4.5,4.5,600.0],["1998-08-05",4.5,4.5,4.5,4.5,0.0],["1998-08-06",5.0625,5.0625,5.0625,5.0625,1200.0],["1998-08-07",5.0625,5.0625,5.0625,5.0625,0.0],["1998-08-10",4.5,4.5,4.5,4.5,200.0],["1998-08-11",4.5,4.5938,4.5,4.5938,2600.0],["1998-08-12",4.5938,4.5938,4.5938,4.5938,0.0],["1998-08-13",4.5938,4.5938,4.5938,4.5938,0.0],["1998-08-14",4.5938,4.5938,4.5938,4.5938,0.0],["1998-08-17",4.375,4.375,4.375,4.375,600.0],["1998-08-18",4.375,4.375,4.375,4.375,0.0],["1998-08-19",4.375,4.375,4.375,4.375,600.0],["1998-08-20",5.5,5.5,5.5,5.5,400.0],["1998-08-21",5.5,5.5,5.5,5.5,0.0],["1998-08-24",5.5,5.5,5.5,5.5,0.0],["1998-08-25",5.5,5.5,5.5,5.5,0.0],["1998-08-26",5.5,5.5,5.5,5.5,0.0],["1998-08-27",4.375,4.375,4.375,4.375,1000.0],["1998-08-28",4.375,4.375,4.375,4.375,0.0],["1998-08-31",4.0,4.0,4.0,4.0,4600.0],["1998-09-01",3.75,3.75,3.75,3.75,400.0],["1998-09-02",3.75,3.75,3.75,3.75,0.0],["1998-09-03",3.75,3.75,3.75,3.75,0.0],["1998-09-04",3.75,3.75,3.75,3.75,0.0],["1998-09-08",3.75,3.75,3.75,3.75,0.0],["1998-09-09",3.75,3.75,3.75,3.75,200.0],["1998-09-10",3.75,3.75,3.75,3.75,200.0],["1998-09-11",3.75,3.75,3.75,3.75,0.0],["1998-09-14",3.75,3.75,3.75,3.75,0.0],["1998-09-15",3.75,3.75,3.75,3.75,0.0],["1998-09-16",4.0,4.125,4.0,4.125,1800.0],["1998-09-17",4.125,4.125,4.125,4.125,0.0],["1998-09-18",4.0,4.0312,4.0,4.0,3200.0],["1998-09-21",4.0,4.0,4.0,4.0,3000.0],["1998-09-22",4.0,4.0,4.0,4.0,0.0],["1998-09-23",4.25,4.25,4.25,4.25,200.0],["1998-09-24",4.25,4.25,4.25,4.25,0.0],["1998-09-25",4.25,4.25,4.25,4.25,0.0],["1998-09-28",4.0,4.0,4.0,4.0,2000.0],["1998-09-29",4.0,4.0,4.0,4.0,0.0],["1998-09-30",4.0,4.0,4.0,4.0,0.0],["1998-10-01",4.0,4.0,4.0,4.0,0.0],["1998-10-02",4.0,4.0,4.0,4.0,0.0],["1998-10-05",4.0,4.0,4.0,4.0,0.0],["1998-10-06",4.0,4.0,4.0,4.0,0.0],["1998-10-07",4.0,4.0,4.0,4.0,0.0],["1998-10-08",4.0,4.0,4.0,4.0,0.0],["1998-10-09",3.6875,3.6875,3.6875,3.6875,200.0],["1998-10-12",3.5,3.75,3.5,3.5,3400.0],["1998-10-13",3.5,3.5,3.5,3.5,0.0],["1998-10-14",3.5,3.5,3.5,3.5,0.0],["1998-10-15",3.5,3.5,3.5,3.5,0.0],["1998-10-16",3.5,3.5,3.5,3.5,0.0],["1998-10-19",3.5,3.5,3.5,3.5,0.0],["1998-10-20",3.5,3.5,3.5,3.5,0.0],["1998-10-21",3.5,3.5,3.5,3.5,0.0],["1998-10-22",3.5,3.5,3.5,3.5,0.0],["1998-10-23",3.5,3.5,3.5,3.5,0.0],["1998-10-26",3.4375,3.4375,3.4375,3.4375,800.0],["1998-10-27",3.4375,3.4375,3.4375,3.4375,0.0],["1998-10-28",3.4375,3.4375,3.4375,3.4375,0.0],["1998-10-29",3.4375,3.4375,3.4375,3.4375,0.0],["1998-10-30",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-02",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-03",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-04",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-05",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-06",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-09",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-10",3.5625,3.5625,3.5625,3.5625,6000.0],["1998-11-11",3.5625,3.5625,3.5625,3.5625,0.0],["1998-11-12",3.5625,3.5625,3.5625,3.5625,0.0],["1998-11-13",3.5625,3.5625,3.5625,3.5625,0.0],["1998-11-16",3.5,3.5,3.5,3.5,800.0],["1998-11-17",3.5,3.5,3.5,3.5,0.0],["1998-11-18",3.4375,3.4375,3.4375,3.4375,400.0],["1998-11-19",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-20",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-23",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-24",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-25",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-27",3.4375,3.4375,3.4375,3.4375,0.0],["1998-11-30",3.4375,3.4375,3.4375,3.4375,0.0],["1998-12-01",3.4375,3.4375,3.4375,3.4375,0.0],["1998-12-02",3.4375,3.4375,3.4375,3.4375,0.0],["1998-12-03",3.4375,3.4375,3.4375,3.4375,0.0],["1998-12-04",3.4375,3.4375,3.4375,3.4375,0.0],["1998-12-07",3.5,3.6875,3.5,3.6875,1400.0],["1998-12-08",3.75,3.75,3.75,3.75,1600.0],["1998-12-09",3.75,3.75,3.75,3.75,0.0],["1998-12-10",3.5625,3.5625,3.5625,3.5625,1800.0],["1998-12-11",3.5625,3.5625,3.5625,3.5625,0.0],["1998-12-14",3.5625,3.5625,3.5625,3.5625,0.0],["1998-12-15",3.5625,3.5625,3.5625,3.5625,0.0],["1998-12-16",3.5625,3.5625,3.5625,3.5625,0.0],["1998-12-17",3.5625,3.5625,3.5625,3.5625,0.0],["1998-12-18",3.875,4.375,3.875,4.0,7200.0],["1998-12-21",3.75,3.75,3.75,3.75,400.0],["1998-12-22",3.75,3.75,3.75,3.75,1200.0],["1998-12-23",3.75,3.75,3.75,3.75,400.0],["1998-12-24",3.75,3.75,3.75,3.75,1200.0],["1998-12-28",3.5,3.5,3.5,3.5,1000.0],["1998-12-29",3.5,3.5,3.5,3.5,0.0],["1998-12-30",3.5,3.5,3.5,3.5,10400.0],["1998-12-31",3.5,3.5,3.375,3.375,8400.0],["1999-01-04",3.7188,3.7188,3.7188,3.7188,8000.0],["1999-01-05",3.75,4.0625,3.75,4.0625,46000.0],["1999-01-06",4.0625,4.0625,4.0625,4.0625,0.0],["1999-01-07",4.0,4.1875,4.0,4.1875,21200.0],["1999-01-08",4.1875,4.1875,4.125,4.1875,20000.0],["1999-01-11",4.1875,4.1875,4.1875,4.1875,0.0],["1999-01-12",4.1875,4.1875,4.1875,4.1875,0.0],["1999-01-13",3.8125,3.8125,3.8125,3.8125,400.0],["1999-01-14",3.8125,3.8125,3.8125,3.8125,0.0],["1999-01-15",3.8125,3.8125,3.8125,3.8125,0.0],["1999-01-19",3.75,3.75,3.75,3.75,200.0],["1999-01-20",3.5,4.25,3.5,4.25,13200.0],["1999-01-21",4.25,4.25,4.25,4.25,0.0],["1999-01-22",4.25,4.25,4.25,4.25,0.0],["1999-01-25",4.25,4.25,4.25,4.25,0.0],["1999-01-26",4.125,4.125,4.125,4.125,8000.0],["1999-01-27",3.8125,3.8125,3.8125,3.8125,3800.0],["1999-01-28",3.8125,3.8125,3.8125,3.8125,0.0],["1999-01-29",3.8125,3.8125,3.8125,3.8125,0.0],["1999-02-01",3.8125,3.8125,3.8125,3.8125,0.0],["1999-02-02",3.5,3.5,3.5,3.5,400.0],["1999-02-03",3.5,3.5,3.5,3.5,0.0],["1999-02-04",4.5,4.75,4.5,4.75,3400.0],["1999-02-05",4.75,4.75,4.75,4.75,0.0],["1999-02-08",4.5,4.5,4.5,4.5,2000.0],["1999-02-09",5.0,5.0,4.25,4.25,21600.0],["1999-02-10",4.0312,4.125,3.75,3.75,65600.0],["1999-02-11",4.125,4.125,3.25,3.5,121800.0],["1999-02-12",3.875,3.875,3.75,3.875,10400.0],["1999-02-16",3.0,4.0,3.0,3.75,57000.0],["1999-02-17",4.4219,4.4219,3.625,3.875,12800.0],["1999-02-18",3.875,3.9688,3.875,3.875,27600.0],["1999-02-19",4.0,4.0,4.0,4.0,12000.0],["1999-02-22",4.0,4.0,4.0,4.0,0.0],["1999-02-23",3.7031,3.9844,3.7031,3.9844,3000.0],["1999-02-24",3.5781,3.5781,3.5781,3.5781,400.0],["1999-02-25",3.5781,3.5781,3.5781,3.5781,0.0],["1999-02-26",3.9844,3.9844,3.7656,3.7656,2000.0],["1999-03-01",3.7656,3.7656,3.7656,3.7656,0.0],["1999-03-02",3.5938,3.7812,3.5938,3.7812,6400.0],["1999-03-03",4.0781,4.25,3.7344,3.75,19200.0],["1999-03-04",3.75,3.75,3.75,3.75,0.0],["1999-03-05",3.75,3.75,3.75,3.75,0.0],["1999-03-08",3.75,3.75,3.75,3.75,0.0],["1999-03-09",3.5,3.75,3.5,3.75,22200.0],["1999-03-10",3.875,3.875,3.875,3.875,1000.0],["1999-03-11",3.875,3.875,3.875,3.875,0.0],["1999-03-12",3.5156,3.5156,3.5156,3.5156,1400.0],["1999-03-15",3.5156,3.7188,3.5156,3.5156,3200.0],["1999-03-16",3.6562,3.6562,3.6562,3.6562,7400.0],["1999-03-17",3.6562,3.6562,3.6562,3.6562,0.0],["1999-03-18",3.6562,3.6562,3.6562,3.6562,0.0],["1999-03-19",3.5,3.5,3.5,3.5,2000.0],["1999-03-22",3.5312,3.5312,3.5312,3.5312,6000.0],["1999-03-23",3.5625,3.5625,3.5625,3.5625,2000.0],["1999-03-24",3.5625,3.5625,3.5625,3.5625,0.0],["1999-03-25",3.5625,3.5625,3.5625,3.5625,0.0],["1999-03-26",3.5625,3.5625,3.5625,3.5625,0.0],["1999-03-29",3.5156,3.5156,3.5156,3.5156,4000.0],["1999-03-30",3.5156,3.5156,3.5156,3.5156,0.0],["1999-03-31",3.5156,3.5156,3.5156,3.5156,0.0],["1999-04-01",3.5156,3.5156,3.5156,3.5156,0.0],["1999-04-05",3.5156,3.5156,3.5156,3.5156,0.0],["1999-04-06",3.5156,3.5156,3.5156,3.5156,0.0],["1999-04-07",3.5156,3.5156,3.5156,3.5156,0.0],["1999-04-08",3.5156,3.5156,3.5156,3.5156,0.0],["1999-04-09",3.5,3.5,3.5,3.5,1000.0],["1999-04-12",3.125,3.125,2.625,2.625,8000.0],["1999-04-13",3.2969,3.2969,3.2969,3.2969,4600.0],["1999-04-14",3.2969,3.2969,3.2969,3.2969,0.0],["1999-04-15",3.2969,3.2969,3.2969,3.2969,0.0],["1999-04-16",2.5,2.5,1.9062,2.5,5400.0],["1999-04-19",2.5,2.5,2.5,2.5,0.0],["1999-04-20",2.5,2.5,2.5,2.5,0.0],["1999-04-21",2.5,2.5,2.5,2.5,0.0],["1999-04-22",2.5,2.5,2.5,2.5,0.0],["1999-04-23",2.5,2.5,2.5,2.5,0.0],["1999-04-26",2.5,2.5,2.5,2.5,0.0],["1999-04-27",2.5,2.5,2.5,2.5,0.0],["1999-04-28",2.5,2.5,2.5,2.5,0.0],["1999-04-29",2.5,2.5,2.5,2.5,0.0],["1999-04-30",2.4375,2.4375,2.4375,2.4375,2200.0],["1999-05-03",2.4375,2.4375,2.4375,2.4375,0.0],["1999-05-04",2.3906,2.3906,2.375,2.375,600.0],["1999-05-05",2.375,2.375,2.375,2.375,0.0],["1999-05-06",2.375,2.375,2.375,2.375,0.0],["1999-05-07",2.375,2.375,2.375,2.375,0.0],["1999-05-10",2.375,2.375,2.375,2.375,0.0],["1999-05-11",2.375,2.375,2.375,2.375,0.0],["1999-05-12",2.375,2.375,2.375,2.375,0.0],["1999-05-13",2.375,2.375,2.375,2.375,0.0],["1999-05-14",2.0,2.0,2.0,2.0,4600.0],["1999-05-17",2.0,2.0,2.0,2.0,0.0],["1999-05-18",2.25,2.25,1.75,1.75,1800.0],["1999-05-19",1.75,1.75,1.75,1.75,0.0],["1999-05-20",1.75,1.75,1.75,1.75,0.0],["1999-05-21",1.75,1.75,1.75,1.75,0.0],["1999-05-24",2.5,2.5,2.5,2.5,800.0],["1999-05-25",2.4844,2.5,2.4844,2.5,4400.0],["1999-05-26",2.125,2.125,2.125,2.125,1600.0],["1999-05-27",2.2344,2.5625,2.2344,2.5625,8600.0],["1999-05-28",2.5625,2.5625,2.5625,2.5625,0.0],["1999-06-01",2.5625,2.5625,2.5625,2.5625,0.0],["1999-06-02",2.625,2.75,2.625,2.75,800.0],["1999-06-03",1.75,2.0,1.75,2.0,3200.0],["1999-06-04",2.625,2.625,2.0,2.4375,1800.0],["1999-06-07",2.25,2.25,2.25,2.25,1600.0],["1999-06-08",2.0,2.125,1.9062,2.125,2800.0],["1999-06-09",2.3125,2.3125,2.3125,2.3125,1200.0],["1999-06-10",2.3125,2.3125,2.3125,2.3125,2000.0],["1999-06-11",2.3125,2.3125,2.3125,2.3125,400.0],["1999-06-14",2.3125,2.3125,2.3125,2.3125,0.0],["1999-06-15",2.3125,3.5,2.3125,3.0625,13600.0],["1999-06-16",3.2188,3.3125,2.5,2.5,11000.0],["1999-06-17",3.0,3.0,2.5,2.5,800.0],["1999-06-18",2.9844,3.0,2.9844,3.0,1400.0],["1999-06-21",2.5,2.5,2.5,2.5,600.0],["1999-06-22",2.5,2.5,2.5,2.5,0.0],["1999-06-23",2.5,2.5,2.5,2.5,0.0],["1999-06-24",2.5,2.5,2.5,2.5,0.0],["1999-06-25",2.3125,2.3125,2.3125,2.3125,200.0],["1999-06-28",2.3125,2.3125,2.3125,2.3125,0.0],["1999-06-29",2.3125,2.3125,2.3125,2.3125,0.0],["1999-06-30",2.3125,2.3125,2.3125,2.3125,0.0],["1999-07-01",2.5,2.5,2.5,2.5,800.0],["1999-07-02",2.3125,2.3125,2.3125,2.3125,200.0],["1999-07-06",2.5,2.5,2.5,2.5,400.0],["1999-07-07",2.5,2.5,2.5,2.5,0.0],["1999-07-08",2.5,2.5,2.5,2.5,0.0],["1999-07-09",2.25,2.25,2.25,2.25,200.0],["1999-07-12",2.5,2.5,2.5,2.5,800.0],["1999-07-13",2.5,2.5,2.5,2.5,0.0],["1999-07-14",2.3125,2.3438,2.25,2.3125,1000.0],["1999-07-15",2.1875,2.1875,2.1875,2.1875,200.0],["1999-07-16",2.1875,2.1875,2.1875,2.1875,0.0],["1999-07-19",2.125,2.125,2.125,2.125,200.0],["1999-07-20",2.125,2.9375,2.125,2.125,3200.0],["1999-07-21",2.4375,2.9375,2.0156,2.125,11800.0],["1999-07-22",2.3125,2.5,2.3125,2.5,2800.0],["1999-07-23",2.5,2.5,2.5,2.5,400.0],["1999-07-26",2.5,2.5,2.5,2.5,0.0],["1999-07-27",2.5,2.5,2.5,2.5,0.0],["1999-07-28",2.5,2.5,2.5,2.5,0.0],["1999-07-29",2.5,2.5,2.5,2.5,0.0],["1999-07-30",2.3125,2.3125,2.3125,2.3125,1000.0],["1999-08-02",2.3125,2.3125,2.3125,2.3125,0.0],["1999-08-03",2.2812,2.2812,2.2812,2.2812,400.0],["1999-08-04",2.25,2.25,2.25,2.25,2000.0],["1999-08-05",2.25,2.25,2.25,2.25,0.0],["1999-08-06",2.3438,2.3438,2.3438,2.3438,600.0],["1999-08-09",2.3438,2.3438,2.3438,2.3438,0.0],["1999-08-10",2.3438,2.3438,2.3438,2.3438,0.0],["1999-08-11",2.3438,2.3438,2.3438,2.3438,0.0],["1999-08-12",2.4062,2.4062,2.25,2.25,6800.0],["1999-08-13",2.25,2.25,2.25,2.25,0.0],["1999-08-16",2.25,2.25,2.25,2.25,0.0],["1999-08-17",2.25,2.25,2.25,2.25,0.0],["1999-08-18",2.25,2.25,2.25,2.25,0.0],["1999-08-19",2.25,2.25,2.25,2.25,4000.0],["1999-08-20",2.25,2.25,2.25,2.25,0.0],["1999-08-23",2.0,2.0,1.875,1.875,800.0],["1999-08-24",1.7812,1.7812,1.75,1.75,5400.0],["1999-08-25",1.9844,1.9844,1.9844,1.9844,1000.0],["1999-08-26",1.5625,1.5625,1.5,1.5625,1400.0],["1999-08-27",1.5625,1.5625,1.5625,1.5625,0.0],["1999-08-30",1.5625,1.5625,1.5625,1.5625,0.0],["1999-08-31",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-01",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-02",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-03",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-07",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-08",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-09",1.5,1.5,1.5,1.5,200.0],["1999-09-10",1.5,1.5,1.5,1.5,600.0],["1999-09-13",1.4688,1.4688,1.4688,1.4688,4000.0],["1999-09-14",1.4688,1.4688,1.4688,1.4688,0.0],["1999-09-15",1.4688,1.4688,1.4688,1.4688,0.0],["1999-09-16",1.4688,1.5,1.4688,1.5,4000.0],["1999-09-17",1.5,1.5,1.5,1.5,8400.0],["1999-09-20",1.5,1.5,1.5,1.5,0.0],["1999-09-21",1.5,1.5,1.5,1.5,0.0],["1999-09-22",1.5,1.5,1.5,1.5,0.0],["1999-09-23",1.5,1.5,1.5,1.5,0.0],["1999-09-24",0.4375,1.4844,0.375,0.875,20200.0],["1999-09-27",1.1094,1.1094,1.1094,1.1094,200.0],["1999-09-28",1.0,1.0,1.0,1.0,400.0],["1999-09-29",1.0156,1.0156,1.0156,1.0156,2200.0],["1999-09-30",1.0,1.0,1.0,1.0,200.0],["1999-10-01",0.9375,0.9375,0.875,0.875,5400.0],["1999-10-04",0.875,0.875,0.875,0.875,0.0],["1999-10-05",1.25,1.25,1.25,1.25,1200.0],["1999-10-06",1.25,1.4375,1.25,1.4375,11400.0],["1999-10-07",1.4375,1.4375,1.25,1.25,9600.0],["1999-10-08",1.2812,1.4375,1.125,1.25,3200.0],["1999-10-11",1.1875,1.1875,1.1875,1.1875,200.0],["1999-10-12",1.0,1.0,1.0,1.0,600.0],["1999-10-13",1.0,1.0,1.0,1.0,400.0],["1999-10-14",1.0,1.0,1.0,1.0,0.0],["1999-10-15",1.0,1.0,1.0,1.0,0.0],["1999-10-18",1.0,1.0,1.0,1.0,0.0],["1999-10-19",1.0,1.0,1.0,1.0,0.0],["1999-10-20",1.25,1.3438,1.25,1.3438,1000.0],["1999-10-21",1.3438,1.3438,1.3438,1.3438,0.0],["1999-10-22",1.2031,1.2031,1.2031,1.2031,200.0],["1999-10-25",1.2031,1.2031,1.2031,1.2031,0.0],["1999-10-26",1.2031,1.2031,1.2031,1.2031,0.0],["1999-10-27",1.0,1.3438,1.0,1.3438,800.0],["1999-10-28",1.3438,1.3438,1.3438,1.3438,0.0],["1999-10-29",1.375,1.375,1.375,1.375,1000.0],["1999-11-01",1.375,1.375,1.375,1.375,0.0],["1999-11-02",1.375,1.375,1.375,1.375,0.0],["1999-11-03",1.375,1.375,1.375,1.375,0.0],["1999-11-04",1.375,1.375,1.375,1.375,0.0],["1999-11-05",0.6875,1.4688,0.6875,0.7656,8800.0],["1999-11-08",1.3594,1.3594,1.3594,1.3594,2000.0],["1999-11-09",1.2969,1.5,1.2969,1.3438,12000.0],["1999-11-10",1.4531,1.4531,1.3438,1.3438,7600.0],["1999-11-11",1.3438,1.3438,1.3438,1.3438,0.0],["1999-11-12",1.0625,1.0625,1.0625,1.0625,400.0],["1999-11-15",1.0625,1.0625,1.0625,1.0625,200.0],["1999-11-16",1.0625,1.0625,1.0625,1.0625,0.0],["1999-11-17",1.5,1.5,1.5,1.5,1600.0],["1999-11-18",1.5,1.5,1.5,1.5,4000.0],["1999-11-19",1.5,1.5,1.5,1.5,0.0],["1999-11-22",1.25,1.375,1.25,1.375,3600.0],["1999-11-23",1.375,1.375,1.375,1.375,0.0],["1999-11-24",1.0312,1.0312,1.0312,1.0312,2400.0],["1999-11-26",1.375,2.0,1.375,1.9375,75400.0],["1999-11-29",1.9688,2.0625,1.875,1.875,48400.0],["1999-11-30",1.875,1.875,1.75,1.75,14400.0],["1999-12-01",1.125,1.125,1.0625,1.0625,7400.0],["1999-12-02",1.625,4.0625,1.4688,2.4531,811400.0],["1999-12-03",2.5,3.0,1.9844,1.9844,176000.0],["1999-12-06",1.9844,2.3125,1.8125,2.0625,68200.0],["1999-12-07",2.1875,2.1875,1.875,1.875,50200.0],["1999-12-08",1.875,1.875,1.4844,1.75,61400.0],["1999-12-09",1.75,1.8125,1.5,1.5,19800.0],["1999-12-10",1.5,1.75,1.5,1.5156,31800.0],["1999-12-13",1.5156,1.7188,1.1875,1.5,9400.0],["1999-12-14",1.375,1.375,1.375,1.375,600.0],["1999-12-15",1.375,1.4688,1.25,1.3125,16000.0],["1999-12-16",1.3125,1.3125,1.3125,1.3125,600.0],["1999-12-17",1.3125,1.3125,1.25,1.25,16000.0],["1999-12-20",1.25,1.25,1.125,1.125,4800.0],["1999-12-21",1.25,1.25,1.2188,1.2188,7000.0],["1999-12-22",1.25,1.75,1.25,1.375,27200.0],["1999-12-23",1.25,1.4375,1.0,1.375,16400.0],["1999-12-27",1.4062,1.4062,1.0156,1.375,6800.0],["1999-12-28",1.0938,1.0938,1.0156,1.0625,3800.0],["1999-12-29",1.375,1.375,1.25,1.25,8400.0],["1999-12-30",1.3438,1.3438,1.0781,1.2188,14600.0],["1999-12-31",1.2188,1.5312,1.2188,1.2188,9800.0],["2000-01-03",1.3125,1.3281,1.0156,1.3281,17400.0],["2000-01-04",1.0625,1.0625,1.0625,1.0625,200.0],["2000-01-05",1.2812,1.2812,1.1875,1.2812,7200.0],["2000-01-06",1.2812,1.2812,1.125,1.125,6000.0],["2000-01-07",1.2812,1.2812,1.0625,1.0625,17200.0],["2000-01-10",1.0625,1.25,1.0625,1.25,6600.0],["2000-01-11",1.2656,1.2656,1.125,1.125,2000.0],["2000-01-12",1.125,1.125,1.125,1.125,1200.0],["2000-01-13",1.125,1.125,1.125,1.125,2800.0],["2000-01-14",1.2344,1.2344,1.0938,1.0938,1200.0],["2000-01-18",1.0938,1.2344,1.0938,1.1562,7800.0],["2000-01-19",1.2344,1.2344,1.1562,1.1562,4600.0],["2000-01-20",1.1562,1.1562,1.1562,1.1562,400.0],["2000-01-21",1.1875,1.1875,1.1875,1.1875,2000.0],["2000-01-24",1.1875,1.1875,1.0625,1.0625,11200.0],["2000-01-25",1.0938,1.2188,1.0938,1.0938,2400.0],["2000-01-26",1.0625,1.2344,1.0625,1.2344,7600.0],["2000-01-27",1.0312,1.2812,1.0312,1.2812,12400.0],["2000-01-28",1.1562,1.1562,1.0938,1.0938,7200.0],["2000-01-31",1.2188,1.2188,1.0938,1.0938,5800.0],["2000-02-01",1.3125,1.3125,1.25,1.25,4400.0],["2000-02-02",1.3438,1.3438,1.0312,1.0625,8400.0],["2000-02-03",1.0625,1.2812,1.0625,1.2812,2600.0],["2000-02-04",1.25,1.25,1.125,1.125,5200.0],["2000-02-07",1.25,1.25,1.125,1.25,8400.0],["2000-02-08",1.125,1.2812,1.0781,1.0781,5200.0],["2000-02-09",1.125,1.125,1.125,1.125,3800.0],["2000-02-10",1.1875,1.25,1.1875,1.25,5200.0],["2000-02-11",1.125,1.7188,1.0625,1.25,45600.0],["2000-02-14",1.3125,1.3125,1.3125,1.3125,2000.0],["2000-02-15",1.3125,1.3125,1.3125,1.3125,2800.0],["2000-02-16",1.3125,1.3125,1.3125,1.3125,0.0],["2000-02-17",1.3125,1.3125,1.3125,1.3125,14800.0],["2000-02-18",1.3125,1.3125,1.3125,1.3125,1400.0],["2000-02-22",1.3125,1.3125,1.3125,1.3125,0.0],["2000-02-23",1.3125,1.3125,1.3125,1.3125,0.0],["2000-02-24",1.0938,1.25,1.0312,1.25,15400.0],["2000-02-25",1.25,1.25,1.0469,1.0469,4600.0],["2000-02-28",1.0469,1.0469,1.0469,1.0469,0.0],["2000-02-29",1.1875,1.3125,1.1875,1.3125,9600.0],["2000-03-01",1.25,1.3125,1.1875,1.1875,13600.0],["2000-03-02",1.25,1.25,1.25,1.25,4400.0],["2000-03-03",1.25,1.25,1.1875,1.25,4000.0],["2000-03-06",1.2188,1.25,1.125,1.125,5000.0],["2000-03-07",1.125,1.25,1.0625,1.25,11800.0],["2000-03-08",1.0625,1.25,1.0625,1.0625,1600.0],["2000-03-09",1.25,1.25,1.0625,1.0625,4000.0],["2000-03-10",1.0625,1.125,1.0625,1.0625,5600.0],["2000-03-13",1.0625,1.0625,1.0625,1.0625,7200.0],["2000-03-14",1.0625,1.125,1.0625,1.125,3200.0],["2000-03-15",1.0625,1.0625,1.0625,1.0625,3800.0],["2000-03-16",1.125,1.125,1.0625,1.0625,4600.0],["2000-03-17",1.125,2.125,1.0625,1.6094,181000.0],["2000-03-20",1.5938,1.5938,1.1875,1.5,20200.0],["2000-03-21",1.375,1.9375,1.375,1.875,61600.0],["2000-03-22",1.875,2.0,1.625,1.625,9600.0],["2000-03-23",1.875,1.875,1.625,1.625,2000.0],["2000-03-24",1.625,1.75,1.625,1.75,8400.0],["2000-03-27",1.625,1.625,1.625,1.625,4200.0],["2000-03-28",1.625,1.625,1.2812,1.2812,8000.0],["2000-03-29",1.6875,1.75,1.6875,1.75,2800.0],["2000-03-30",1.75,1.75,1.6875,1.6875,14600.0],["2000-03-31",1.75,1.75,1.6875,1.6875,3600.0],["2000-04-03",1.375,1.375,1.375,1.375,600.0],["2000-04-04",1.4688,1.4688,1.375,1.375,3000.0],["2000-04-05",1.375,1.375,1.25,1.25,3000.0],["2000-04-06",1.2344,1.2344,1.2188,1.2188,4400.0],["2000-04-07",1.2266,1.2266,1.2188,1.2188,800.0],["2000-04-10",1.2188,1.2188,1.2188,1.2188,0.0],["2000-04-11",1.2188,1.2188,1.125,1.1562,13400.0],["2000-04-12",1.1562,1.1562,0.875,1.0,17200.0],["2000-04-13",0.8906,0.8906,0.8906,0.8906,200.0],["2000-04-14",0.8906,0.8906,0.8906,0.8906,1800.0],["2000-04-17",0.7188,0.875,0.7188,0.8125,6200.0],["2000-04-18",0.8125,0.8125,0.7812,0.8125,11600.0],["2000-04-19",0.8125,0.8125,0.8125,0.8125,0.0],["2000-04-20",0.5,1.0,0.125,0.625,52000.0],["2000-04-24",0.8594,0.8594,0.8594,0.8594,400.0],["2000-04-25",0.8594,0.8594,0.625,0.8594,1200.0],["2000-04-26",0.75,0.75,0.75,0.75,4000.0],["2000-04-27",1.0,1.0,1.0,1.0,200.0],["2000-04-28",1.0,1.0,1.0,1.0,0.0],["2000-05-01",0.875,1.0,0.625,0.9062,12800.0],["2000-05-02",0.7188,0.7188,0.7188,0.7188,1000.0],["2000-05-03",0.7188,0.7188,0.7188,0.7188,800.0],["2000-05-04",0.7188,0.7188,0.7188,0.7188,0.0],["2000-05-05",0.9062,0.9062,0.75,0.9062,1200.0],["2000-05-08",0.75,0.75,0.75,0.75,1600.0],["2000-05-09",0.75,0.75,0.75,0.75,0.0],["2000-05-10",0.8125,0.875,0.8125,0.875,400.0],["2000-05-11",0.75,0.9062,0.5625,0.9062,18000.0],["2000-05-12",0.6562,0.8438,0.6562,0.8438,4800.0],["2000-05-15",0.8438,0.8438,0.8438,0.8438,0.0],["2000-05-16",0.6875,0.6875,0.6875,0.6875,600.0],["2000-05-17",0.6875,0.6875,0.6875,0.6875,600.0],["2000-05-18",0.8438,0.8438,0.8281,0.8281,3200.0],["2000-05-19",0.8281,0.8281,0.8281,0.8281,200.0],["2000-05-22",0.6875,0.6875,0.6875,0.6875,2400.0],["2000-05-23",0.6875,0.6875,0.6562,0.6562,7000.0],["2000-05-24",0.6562,0.6562,0.6562,0.6562,0.0],["2000-05-25",0.5,0.5,0.5,0.5,4000.0],["2000-05-26",0.5,0.5,0.5,0.5,0.0],["2000-05-30",0.6875,0.6875,0.5156,0.5156,600.0],["2000-05-31",0.7812,0.7812,0.625,0.75,16000.0],["2000-06-01",0.75,0.75,0.625,0.625,2400.0],["2000-06-02",0.625,0.625,0.625,0.625,0.0],["2000-06-05",0.6875,0.6875,0.6875,0.6875,2800.0],["2000-06-06",0.75,0.75,0.75,0.75,600.0],["2000-06-07",0.75,0.75,0.75,0.75,400.0],["2000-06-08",0.75,0.75,0.75,0.75,0.0],["2000-06-09",0.5625,0.5625,0.5625,0.5625,200.0],["2000-06-12",0.5625,0.5625,0.5625,0.5625,2000.0],["2000-06-13",0.5625,0.5625,0.5625,0.5625,0.0],["2000-06-14",0.5625,0.5625,0.3203,0.4375,38200.0],["2000-06-15",0.4375,0.4375,0.4375,0.4375,0.0],["2000-06-16",0.5,0.75,0.5,0.5,13600.0],["2000-06-19",0.5,0.5,0.5,0.5,0.0],["2000-06-20",0.5,0.5,0.5,0.5,600.0],["2000-06-21",0.4062,0.625,0.4062,0.625,4800.0],["2000-06-22",0.625,0.625,0.625,0.625,1200.0],["2000-06-23",0.625,0.625,0.625,0.625,0.0],["2000-06-26",0.5,0.5625,0.5,0.5625,14600.0],["2000-06-27",0.5625,0.5625,0.5625,0.5625,0.0],["2000-06-28",0.5625,0.5625,0.5625,0.5625,0.0],["2000-06-29",0.5,0.5,0.5,0.5,2800.0],["2000-06-30",0.5,0.5,0.5,0.5,0.0],["2000-07-03",0.5,0.5,0.5,0.5,2400.0],["2000-07-05",0.5,0.5,0.5,0.5,13000.0],["2000-07-06",0.5625,0.5625,0.5625,0.5625,400.0],["2000-07-07",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-10",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-11",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-12",0.5,0.5,0.5,0.5,400.0],["2000-07-13",0.5,0.5,0.5,0.5,2000.0],["2000-07-14",0.5,0.5,0.5,0.5,800.0],["2000-07-17",0.5,0.5,0.5,0.5,0.0],["2000-07-18",0.625,0.625,0.625,0.625,2800.0],["2000-07-19",0.625,0.625,0.625,0.625,0.0],["2000-07-20",0.625,0.625,0.625,0.625,4000.0],["2000-07-21",0.625,0.625,0.625,0.625,0.0],["2000-07-24",0.625,0.625,0.625,0.625,0.0],["2000-07-25",0.5625,0.5625,0.5625,0.5625,800.0],["2000-07-26",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-27",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-28",0.5625,0.5625,0.5625,0.5625,0.0],["2000-07-31",0.5625,0.5625,0.5625,0.5625,0.0],["2000-08-01",0.5625,0.5625,0.5625,0.5625,2200.0],["2000-08-02",0.5938,0.5938,0.5625,0.5625,1400.0],["2000-08-03",0.5625,0.5625,0.5625,0.5625,0.0],["2000-08-04",0.5625,0.625,0.5312,0.625,13400.0],["2000-08-07",0.625,0.625,0.625,0.625,0.0],["2000-08-08",0.5469,0.5469,0.5469,0.5469,2200.0],["2000-08-09",0.5469,0.5469,0.5469,0.5469,200.0],["2000-08-10",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-11",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-14",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-15",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-16",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-17",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-18",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-21",0.625,0.625,0.625,0.625,400.0],["2000-08-22",0.625,0.625,0.625,0.625,1400.0],["2000-08-23",0.625,0.625,0.625,0.625,400.0],["2000-08-24",0.5469,0.5469,0.5469,0.5469,2200.0],["2000-08-25",0.5469,0.5469,0.5469,0.5469,200.0],["2000-08-28",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-29",0.5469,0.5469,0.5469,0.5469,1000.0],["2000-08-30",0.5469,0.5469,0.5469,0.5469,0.0],["2000-08-31",0.5469,0.5469,0.5312,0.5312,800.0],["2000-09-01",0.5469,0.5469,0.5469,0.5469,400.0],["2000-09-05",0.5469,0.5469,0.5469,0.5469,200.0],["2000-09-06",0.5469,0.5469,0.5469,0.5469,0.0],["2000-09-07",0.5469,0.5469,0.5469,0.5469,400.0],["2000-09-08",0.625,0.625,0.625,0.625,2000.0],["2000-09-11",0.625,0.625,0.625,0.625,0.0],["2000-09-12",0.625,0.625,0.625,0.625,0.0],["2000-09-13",0.5469,0.5469,0.5469,0.5469,400.0],["2000-09-14",0.5469,0.5625,0.5469,0.5625,4000.0],["2000-09-15",0.5625,0.5625,0.5625,0.5625,2000.0],["2000-09-18",0.5625,0.5625,0.5625,0.5625,6800.0],["2000-09-19",0.625,0.6875,0.625,0.6875,4200.0],["2000-09-20",0.6875,0.6875,0.6875,0.6875,0.0],["2000-09-21",0.6875,0.6875,0.6875,0.6875,0.0],["2000-09-22",0.6875,0.6875,0.6875,0.6875,0.0],["2000-09-25",0.6875,0.6875,0.6875,0.6875,0.0],["2000-09-26",0.6875,0.6875,0.6875,0.6875,8000.0],["2000-09-27",0.6875,0.6875,0.6875,0.6875,0.0],["2000-09-28",0.6875,0.6875,0.6875,0.6875,0.0],["2000-09-29",0.6875,0.6875,0.6875,0.6875,2000.0],["2000-10-02",0.6875,0.6875,0.6875,0.6875,0.0],["2000-10-03",0.6875,0.6875,0.6875,0.6875,0.0],["2000-10-04",0.7031,0.7031,0.7031,0.7031,3400.0],["2000-10-05",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-06",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-09",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-10",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-11",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-12",0.7031,0.7031,0.7031,0.7031,600.0],["2000-10-13",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-16",0.7031,0.75,0.7031,0.75,2800.0],["2000-10-17",0.75,0.75,0.7031,0.7031,5200.0],["2000-10-18",0.7031,0.7031,0.7031,0.7031,400.0],["2000-10-19",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-20",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-23",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-24",0.7031,0.7031,0.7031,0.7031,0.0],["2000-10-25",0.7031,0.7031,0.7031,0.7031,1800.0],["2000-10-26",0.7031,0.7031,0.7031,0.7031,200.0],["2000-10-27",0.7031,0.7031,0.7031,0.7031,200.0],["2000-10-30",0.7031,0.7031,0.7031,0.7031,600.0],["2000-10-31",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-01",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-02",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-03",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-06",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-07",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-08",0.7031,0.7031,0.7031,0.7031,0.0],["2000-11-09",0.7031,0.7031,0.6875,0.6875,17000.0],["2000-11-10",0.6719,0.6719,0.6719,0.6719,400.0],["2000-11-13",0.7188,0.7188,0.7188,0.7188,400.0],["2000-11-14",0.6719,0.6719,0.6719,0.6719,3800.0],["2000-11-15",0.6719,0.6719,0.6719,0.6719,0.0],["2000-11-16",0.6719,0.6719,0.6719,0.6719,0.0],["2000-11-17",0.6719,0.6719,0.6719,0.6719,0.0],["2000-11-20",0.6094,0.6094,0.6094,0.6094,200.0],["2000-11-21",0.5625,0.5625,0.5625,0.5625,2600.0],["2000-11-22",0.5625,0.5625,0.5625,0.5625,0.0],["2000-11-24",0.5625,0.5625,0.5625,0.5625,0.0],["2000-11-27",0.5469,0.5469,0.5,0.5,3000.0],["2000-11-28",0.625,0.625,0.625,0.625,2000.0],["2000-11-29",0.625,0.625,0.625,0.625,0.0],["2000-11-30",0.5,0.5,0.5,0.5,1400.0],["2000-12-01",0.5,0.5,0.5,0.5,0.0],["2000-12-04",0.5,0.5,0.5,0.5,0.0],["2000-12-05",0.4375,0.4375,0.4375,0.4375,800.0],["2000-12-06",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-07",0.4375,0.4375,0.4375,0.4375,400.0],["2000-12-08",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-11",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-12",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-13",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-14",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-15",0.4375,0.4375,0.4375,0.4375,0.0],["2000-12-18",0.375,0.375,0.375,0.375,200.0],["2000-12-19",0.375,0.375,0.375,0.375,0.0],["2000-12-20",0.375,0.375,0.375,0.375,0.0],["2000-12-21",0.375,0.375,0.25,0.25,8600.0],["2000-12-22",0.25,0.25,0.25,0.25,0.0],["2000-12-26",0.25,0.25,0.25,0.25,1000.0],["2000-12-27",0.25,0.25,0.25,0.25,0.0],["2000-12-28",0.25,0.25,0.25,0.25,0.0],["2000-12-29",0.375,0.375,0.3125,0.3125,6400.0],["2001-01-02",0.3125,0.3125,0.3125,0.3125,0.0],["2001-01-03",0.3125,0.3125,0.3125,0.3125,0.0],["2001-01-04",0.2812,0.2812,0.2812,0.2812,200.0],["2001-01-05",0.2812,0.2812,0.2812,0.2812,0.0],["2001-01-08",0.375,0.375,0.375,0.375,800.0],["2001-01-09",0.375,0.375,0.375,0.375,0.0],["2001-01-10",0.375,0.375,0.375,0.375,0.0],["2001-01-11",0.375,0.375,0.375,0.375,0.0],["2001-01-12",0.375,0.375,0.375,0.375,0.0],["2001-01-16",0.375,0.375,0.375,0.375,0.0],["2001-01-17",0.3125,0.3125,0.3125,0.3125,800.0],["2001-01-18",0.3125,0.3125,0.3125,0.3125,0.0],["2001-01-19",0.375,0.375,0.375,0.375,6800.0],["2001-01-22",0.375,0.375,0.375,0.375,0.0],["2001-01-23",0.5,0.5,0.5,0.5,6000.0],["2001-01-24",0.5,0.5,0.5,0.5,0.0],["2001-01-25",0.375,0.375,0.375,0.375,4000.0],["2001-01-26",0.4844,0.4844,0.4844,0.4844,2000.0],["2001-01-29",0.375,0.4688,0.375,0.4688,6000.0],["2001-01-30",0.4688,0.4688,0.4688,0.4688,0.0],["2001-01-31",0.4688,0.4688,0.4688,0.4688,0.0],["2001-02-01",0.4688,0.4688,0.4688,0.4688,0.0],["2001-02-02",0.4688,0.4688,0.4688,0.4688,0.0],["2001-02-05",0.4688,0.4688,0.4688,0.4688,0.0],["2001-02-06",0.4688,0.4688,0.4688,0.4688,0.0],["2001-02-07",0.4375,0.4375,0.375,0.375,4000.0],["2001-02-08",0.4062,0.4062,0.4062,0.4062,1600.0],["2001-02-09",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-12",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-13",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-14",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-15",0.4062,0.4062,0.4062,0.4062,200.0],["2001-02-16",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-20",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-21",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-22",0.4062,0.4062,0.4062,0.4062,0.0],["2001-02-23",0.4844,0.4844,0.4844,0.4844,4400.0],["2001-02-26",0.4844,0.4844,0.4844,0.4844,0.0],["2001-02-27",0.4844,0.4844,0.4844,0.4844,0.0],["2001-02-28",0.4062,0.4062,0.4062,0.4062,400.0],["2001-03-01",0.4062,0.4062,0.4062,0.4062,0.0],["2001-03-02",0.4062,0.4062,0.4062,0.4062,0.0],["2001-03-05",0.4531,0.4531,0.4531,0.4531,2000.0],["2001-03-06",0.375,0.4688,0.375,0.4688,4200.0],["2001-03-07",0.4688,0.4688,0.4688,0.4688,0.0],["2001-03-08",0.4688,0.4688,0.4688,0.4688,0.0],["2001-03-09",0.4688,0.4688,0.4688,0.4688,0.0],["2001-03-12",0.375,0.375,0.3125,0.3125,11400.0],["2001-03-13",0.375,0.375,0.375,0.375,4000.0],["2001-03-14",0.375,0.375,0.375,0.375,1200.0],["2001-03-15",0.375,0.375,0.375,0.375,0.0],["2001-03-16",0.375,0.375,0.375,0.375,0.0],["2001-03-19",0.375,0.375,0.375,0.375,0.0],["2001-03-20",0.375,0.375,0.375,0.375,0.0],["2001-03-21",0.375,0.375,0.375,0.375,0.0],["2001-03-22",0.3125,0.3125,0.3125,0.3125,2000.0],["2001-03-23",0.3125,0.3125,0.3125,0.3125,10000.0],["2001-03-26",0.3125,0.3125,0.3125,0.3125,26000.0],["2001-03-27",0.3125,0.3125,0.3125,0.3125,0.0],["2001-03-28",0.3281,0.3281,0.3281,0.3281,15800.0],["2001-03-29",0.3281,0.3281,0.3281,0.3281,0.0],["2001-03-30",0.3125,0.3125,0.3125,0.3125,6000.0],["2001-04-02",0.3125,0.3125,0.3125,0.3125,1200.0],["2001-04-03",0.3125,0.3125,0.3125,0.3125,0.0],["2001-04-04",0.3125,0.3125,0.3125,0.3125,0.0],["2001-04-05",0.3281,0.3281,0.3281,0.3281,1000.0],["2001-04-06",0.3281,0.3281,0.3281,0.3281,0.0],["2001-04-09",0.33,0.33,0.33,0.33,0.0],["2001-04-10",0.33,0.33,0.33,0.33,2000.0],["2001-04-11",0.33,0.33,0.33,0.33,0.0],["2001-04-12",0.33,0.33,0.33,0.33,0.0],["2001-04-16",0.33,0.33,0.33,0.33,0.0],["2001-04-17",0.33,0.33,0.33,0.33,0.0],["2001-04-18",0.33,0.33,0.33,0.33,0.0],["2001-04-19",0.33,0.33,0.33,0.33,0.0],["2001-04-20",0.325,0.325,0.325,0.325,200.0],["2001-04-23",0.325,0.325,0.325,0.325,0.0],["2001-04-24",0.325,0.37,0.325,0.37,3400.0],["2001-04-25",0.37,0.37,0.37,0.37,0.0],["2001-04-26",0.37,0.37,0.37,0.37,0.0],["2001-04-27",0.37,0.37,0.37,0.37,0.0],["2001-04-30",0.325,0.325,0.325,0.325,400.0],["2001-05-01",0.325,0.325,0.325,0.325,0.0],["2001-05-02",0.325,0.325,0.325,0.325,200.0],["2001-05-03",0.325,0.325,0.325,0.325,0.0],["2001-05-04",0.325,0.325,0.325,0.325,0.0],["2001-05-07",0.325,0.325,0.325,0.325,200.0],["2001-05-08",0.325,0.325,0.325,0.325,0.0],["2001-05-09",0.325,0.325,0.325,0.325,0.0],["2001-05-10",0.325,0.325,0.325,0.325,0.0],["2001-05-11",0.325,0.325,0.325,0.325,0.0],["2001-05-14",0.325,0.325,0.325,0.325,0.0],["2001-05-15",0.37,0.625,0.37,0.5,36600.0],["2001-05-16",0.575,0.575,0.575,0.575,200.0],["2001-05-17",0.625,0.705,0.625,0.655,6200.0],["2001-05-18",0.7,0.8,0.7,0.8,10400.0],["2001-05-21",0.525,0.695,0.525,0.69,8400.0],["2001-05-22",0.69,0.69,0.69,0.69,0.0],["2001-05-23",0.69,0.69,0.69,0.69,0.0],["2001-05-24",0.69,0.69,0.69,0.69,0.0],["2001-05-25",0.69,0.69,0.69,0.69,0.0],["2001-05-29",0.69,0.69,0.69,0.69,0.0],["2001-05-30",0.69,0.69,0.69,0.69,0.0],["2001-05-31",0.69,0.69,0.69,0.69,0.0],["2001-06-01",0.69,0.69,0.69,0.69,0.0],["2001-06-04",0.575,0.62,0.575,0.62,1200.0],["2001-06-05",0.62,0.62,0.575,0.575,1800.0],["2001-06-06",0.62,0.68,0.62,0.62,21000.0],["2001-06-07",0.62,0.62,0.62,0.62,0.0],["2001-06-08",0.62,0.62,0.62,0.62,0.0],["2001-06-11",0.62,0.62,0.62,0.62,0.0],["2001-06-12",0.62,0.62,0.62,0.62,0.0],["2001-06-13",0.62,0.62,0.62,0.62,0.0],["2001-06-14",0.62,0.62,0.62,0.62,0.0],["2001-06-15",0.615,0.615,0.615,0.615,400.0],["2001-06-18",0.615,0.615,0.615,0.615,0.0],["2001-06-19",0.615,0.615,0.615,0.615,0.0],["2001-06-20",0.615,0.615,0.615,0.615,0.0],["2001-06-21",0.615,0.615,0.615,0.615,200.0],["2001-06-22",0.615,0.615,0.615,0.615,2200.0],["2001-06-25",0.615,0.615,0.615,0.615,0.0],["2001-06-26",0.615,0.615,0.615,0.615,18800.0],["2001-06-27",0.645,0.645,0.645,0.645,600.0],["2001-06-28",0.645,0.645,0.645,0.645,0.0],["2001-06-29",0.615,0.615,0.615,0.615,16400.0],["2001-07-02",0.615,0.615,0.615,0.615,0.0],["2001-07-03",0.615,0.615,0.615,0.615,0.0],["2001-07-05",0.615,0.615,0.615,0.615,0.0],["2001-07-06",0.615,0.615,0.615,0.615,0.0],["2001-07-09",0.615,0.615,0.615,0.615,0.0],["2001-07-10",0.615,0.615,0.615,0.615,0.0],["2001-07-11",0.56,0.56,0.56,0.56,1200.0],["2001-07-12",0.56,0.56,0.56,0.56,0.0],["2001-07-13",0.56,0.56,0.56,0.56,0.0],["2001-07-16",0.56,0.56,0.56,0.56,0.0],["2001-07-17",0.56,0.56,0.56,0.56,0.0],["2001-07-18",0.575,0.575,0.575,0.575,1200.0],["2001-07-19",0.575,0.575,0.575,0.575,0.0],["2001-07-20",0.5,0.5,0.5,0.5,3200.0],["2001-07-23",0.5,0.5,0.5,0.5,0.0],["2001-07-24",0.5,0.5,0.5,0.5,5400.0],["2001-07-25",0.5,0.5,0.5,0.5,0.0],["2001-07-26",0.525,0.59,0.525,0.59,4000.0],["2001-07-27",0.59,0.59,0.59,0.59,0.0],["2001-07-30",0.59,0.59,0.59,0.59,0.0],["2001-07-31",0.59,0.59,0.59,0.59,0.0],["2001-08-01",0.59,0.59,0.59,0.59,0.0],["2001-08-02",0.59,0.59,0.59,0.59,0.0],["2001-08-03",0.59,0.6,0.59,0.6,18600.0],["2001-08-06",0.6,0.6,0.6,0.6,0.0],["2001-08-07",0.6,0.6,0.6,0.6,0.0],["2001-08-08",0.6,0.6,0.6,0.6,0.0],["2001-08-09",0.65,0.695,0.65,0.695,2000.0],["2001-08-10",0.695,0.695,0.625,0.625,2200.0],["2001-08-13",0.69,0.69,0.69,0.69,6000.0],["2001-08-14",0.69,0.69,0.69,0.69,0.0],["2001-08-15",0.69,0.69,0.69,0.69,0.0],["2001-08-16",0.69,0.69,0.69,0.69,3000.0],["2001-08-17",0.69,0.69,0.69,0.69,0.0],["2001-08-20",0.69,0.69,0.69,0.69,0.0],["2001-08-21",0.69,0.69,0.69,0.69,0.0],["2001-08-22",0.69,0.69,0.69,0.69,0.0],["2001-08-23",0.7,0.7,0.7,0.7,600.0],["2001-08-24",0.7,0.7,0.7,0.7,0.0],["2001-08-27",0.7,0.7,0.7,0.7,0.0],["2001-08-28",0.7,0.7,0.7,0.7,0.0],["2001-08-29",0.7,0.7,0.7,0.7,0.0],["2001-08-30",0.7,0.7,0.7,0.7,0.0],["2001-08-31",0.7,0.7,0.7,0.7,0.0],["2001-09-04",0.7,0.7,0.7,0.7,0.0],["2001-09-05",0.7,0.7,0.7,0.7,0.0],["2001-09-06",0.7,0.7,0.7,0.7,0.0],["2001-09-07",0.55,0.55,0.55,0.55,1400.0],["2001-09-10",0.55,0.55,0.55,0.55,0.0],["2001-09-17",0.505,0.505,0.505,0.505,200.0],["2001-09-18",0.505,0.505,0.505,0.505,0.0],["2001-09-19",0.505,0.505,0.505,0.505,0.0],["2001-09-20",0.505,0.7,0.505,0.7,800.0],["2001-09-21",0.7,0.7,0.7,0.7,0.0],["2001-09-24",0.7,0.7,0.7,0.7,0.0],["2001-09-25",0.7,0.7,0.7,0.7,0.0],["2001-09-26",0.7,0.7,0.7,0.7,0.0],["2001-09-27",0.7,0.7,0.7,0.7,0.0],["2001-09-28",0.525,0.525,0.525,0.525,10000.0],["2001-10-01",0.525,0.525,0.525,0.525,0.0],["2001-10-02",0.5,0.5,0.5,0.5,200.0],["2001-10-03",0.5,0.5,0.5,0.5,200.0],["2001-10-04",0.5,0.5,0.5,0.5,0.0],["2001-10-05",0.5,0.5,0.5,0.5,0.0],["2001-10-08",0.5,0.5,0.5,0.5,0.0],["2001-10-09",0.5,0.5,0.5,0.5,0.0],["2001-10-10",0.5,0.5,0.5,0.5,0.0],["2001-10-11",0.5,0.5,0.5,0.5,0.0],["2001-10-12",0.5,0.5,0.5,0.5,0.0],["2001-10-15",0.5,0.5,0.5,0.5,0.0],["2001-10-16",0.5,0.5,0.5,0.5,0.0],["2001-10-17",0.5,0.5,0.5,0.5,0.0],["2001-10-18",0.5,0.5,0.5,0.5,0.0],["2001-10-19",0.5,0.5,0.5,0.5,0.0],["2001-10-22",0.5,0.5,0.5,0.5,0.0],["2001-10-23",0.5,0.5,0.5,0.5,0.0],["2001-10-24",0.5,0.5,0.5,0.5,0.0],["2001-10-25",0.5,0.5,0.5,0.5,0.0],["2001-10-26",0.5,0.5,0.5,0.5,0.0],["2001-10-29",0.5,0.5,0.5,0.5,0.0],["2001-10-30",0.5,0.5,0.5,0.5,0.0],["2001-10-31",0.5,0.5,0.5,0.5,0.0],["2001-11-01",0.5,0.5,0.5,0.5,0.0],["2001-11-02",0.5,0.5,0.5,0.5,0.0],["2001-11-05",0.5,0.5,0.5,0.5,0.0],["2001-11-06",0.5,0.5,0.5,0.5,0.0],["2001-11-07",0.5,0.5,0.5,0.5,0.0],["2001-11-08",0.5,0.5,0.5,0.5,0.0],["2001-11-09",0.5,0.5,0.5,0.5,0.0],["2001-11-12",0.5,0.5,0.5,0.5,0.0],["2001-11-13",0.5,0.5,0.5,0.5,0.0],["2001-11-14",0.5,0.5,0.5,0.5,0.0],["2001-11-15",0.5,0.5,0.5,0.5,0.0],["2001-11-16",0.5,0.5,0.5,0.5,0.0],["2001-11-19",0.45,0.45,0.45,0.45,1600.0],["2001-11-20",0.45,0.45,0.45,0.45,0.0],["2001-11-21",0.45,0.45,0.45,0.45,0.0],["2001-11-23",0.45,0.45,0.45,0.45,0.0],["2001-11-26",0.45,0.45,0.45,0.45,0.0],["2001-11-27",0.45,0.45,0.45,0.45,0.0],["2001-11-28",0.45,0.45,0.45,0.45,0.0],["2001-11-29",0.45,0.45,0.45,0.45,0.0],["2001-11-30",0.45,0.45,0.45,0.45,0.0],["2001-12-03",0.45,0.45,0.35,0.35,2000.0],["2001-12-04",0.35,0.35,0.35,0.35,0.0],["2001-12-05",0.35,0.35,0.35,0.35,0.0],["2001-12-06",0.35,0.35,0.35,0.35,0.0],["2001-12-07",0.35,0.35,0.35,0.35,0.0],["2001-12-10",0.35,0.35,0.35,0.35,0.0],["2001-12-11",0.35,0.35,0.35,0.35,0.0],["2001-12-12",0.36,0.36,0.36,0.36,200.0],["2001-12-13",0.36,0.36,0.36,0.36,0.0],["2001-12-14",0.36,0.36,0.36,0.36,0.0],["2001-12-17",0.36,0.36,0.36,0.36,0.0],["2001-12-18",0.36,0.36,0.36,0.36,0.0],["2001-12-19",0.45,0.45,0.45,0.45,3000.0],["2001-12-20",0.45,0.45,0.45,0.45,6000.0],["2001-12-21",0.45,0.45,0.45,0.45,0.0],["2001-12-24",0.37,0.37,0.37,0.37,2000.0],["2001-12-26",0.37,0.405,0.37,0.405,2600.0],["2001-12-27",0.5,0.5,0.5,0.5,3000.0],["2001-12-28",0.55,0.55,0.55,0.55,2000.0],["2001-12-31",0.55,0.55,0.55,0.55,200.0],["2002-01-02",0.55,0.55,0.55,0.55,0.0],["2002-01-03",0.55,0.55,0.55,0.55,0.0],["2002-01-04",0.55,0.55,0.55,0.55,0.0],["2002-01-07",0.55,0.55,0.55,0.55,0.0],["2002-01-08",0.55,0.55,0.55,0.55,400.0],["2002-01-09",0.55,0.55,0.55,0.55,0.0],["2002-01-10",0.475,0.475,0.475,0.475,200.0],["2002-01-11",0.475,0.475,0.475,0.475,0.0],["2002-01-14",0.475,0.475,0.475,0.475,0.0],["2002-01-15",0.5,0.5,0.425,0.425,13200.0],["2002-01-16",0.425,0.425,0.425,0.425,0.0],["2002-01-17",0.425,0.425,0.425,0.425,0.0],["2002-01-18",0.425,0.425,0.425,0.425,0.0],["2002-01-22",0.425,0.425,0.425,0.425,0.0],["2002-01-23",0.525,0.525,0.525,0.525,2000.0],["2002-01-24",0.575,0.595,0.55,0.595,17200.0],["2002-01-25",0.725,0.725,0.725,0.725,2000.0],["2002-01-28",0.675,0.675,0.58,0.675,1200.0],["2002-01-29",0.675,0.675,0.675,0.675,0.0],["2002-01-30",0.675,0.675,0.675,0.675,0.0],["2002-01-31",0.675,0.675,0.675,0.675,0.0],["2002-02-01",0.625,0.625,0.625,0.625,200.0],["2002-02-04",0.625,0.625,0.625,0.625,0.0],["2002-02-05",0.625,0.65,0.625,0.65,2200.0],["2002-02-06",0.65,0.65,0.65,0.65,4600.0],["2002-02-07",0.65,0.65,0.65,0.65,0.0],["2002-02-08",0.65,0.65,0.61,0.61,12600.0],["2002-02-11",0.61,0.61,0.61,0.61,0.0],["2002-02-12",0.61,0.61,0.61,0.61,0.0],["2002-02-13",0.63,0.63,0.63,0.63,400.0],["2002-02-14",0.63,0.63,0.63,0.63,0.0],["2002-02-15",0.725,0.725,0.615,0.615,10400.0],["2002-02-19",0.45,0.45,0.45,0.45,200.0],["2002-02-20",0.45,0.45,0.45,0.45,0.0],["2002-02-21",0.45,0.45,0.45,0.45,0.0],["2002-02-22",0.625,0.625,0.455,0.625,7000.0],["2002-02-25",0.6,0.625,0.6,0.625,2400.0],["2002-02-26",0.625,0.625,0.625,0.625,0.0],["2002-02-27",0.6,0.625,0.6,0.625,2400.0],["2002-02-28",0.625,0.625,0.625,0.625,0.0],["2002-03-01",0.625,0.625,0.625,0.625,0.0],["2002-03-04",0.625,0.625,0.625,0.625,0.0],["2002-03-05",0.625,0.625,0.625,0.625,0.0],["2002-03-06",0.6,0.6,0.6,0.6,200.0],["2002-03-07",0.6,0.6,0.6,0.6,0.0],["2002-03-08",0.6,0.6,0.6,0.6,0.0],["2002-03-11",0.6,0.6,0.6,0.6,0.0],["2002-03-12",0.6,0.61,0.6,0.61,3000.0],["2002-03-13",0.61,0.61,0.61,0.61,0.0],["2002-03-14",0.61,0.61,0.61,0.61,0.0],["2002-03-15",0.61,0.61,0.61,0.61,0.0],["2002-03-18",0.625,0.625,0.6,0.6,1000.0],["2002-03-19",0.6,0.6,0.6,0.6,0.0],["2002-03-20",0.6,0.6,0.6,0.6,0.0],["2002-03-21",0.6,0.6,0.6,0.6,0.0],["2002-03-22",0.6,0.6,0.6,0.6,200.0],["2002-03-25",0.6,0.625,0.6,0.625,2400.0],["2002-03-26",0.69,0.69,0.65,0.65,9200.0],["2002-03-27",0.63,0.7,0.63,0.7,1400.0],["2002-03-28",0.675,0.7,0.635,0.7,18000.0],["2002-04-01",0.7,0.7,0.7,0.7,0.0],["2002-04-02",0.63,0.63,0.63,0.63,200.0],["2002-04-03",0.63,0.63,0.63,0.63,0.0],["2002-04-04",0.63,0.63,0.63,0.63,1000.0],["2002-04-05",0.63,0.63,0.63,0.63,1000.0],["2002-04-08",0.63,0.63,0.63,0.63,0.0],["2002-04-09",0.7,0.7,0.63,0.63,9200.0],["2002-04-10",0.63,0.63,0.63,0.63,0.0],["2002-04-11",0.625,0.625,0.625,0.625,400.0],["2002-04-12",0.625,0.625,0.575,0.575,5400.0],["2002-04-15",0.575,0.575,0.575,0.575,0.0],["2002-04-16",0.51,0.6,0.51,0.6,1400.0],["2002-04-17",0.6,0.6,0.6,0.6,0.0],["2002-04-18",0.6,0.6,0.6,0.6,0.0],["2002-04-19",0.6,0.6,0.6,0.6,0.0],["2002-04-22",0.575,0.575,0.575,0.575,3000.0],["2002-04-23",0.575,0.575,0.575,0.575,0.0],["2002-04-24",0.575,0.575,0.575,0.575,0.0],["2002-04-25",0.575,0.575,0.575,0.575,0.0],["2002-04-26",0.55,0.58,0.55,0.58,4800.0],["2002-04-29",0.58,0.58,0.485,0.58,5200.0],["2002-04-30",0.58,0.58,0.58,0.58,0.0],["2002-05-01",0.58,0.58,0.58,0.58,0.0],["2002-05-02",0.58,0.58,0.58,0.58,0.0],["2002-05-03",0.58,0.58,0.58,0.58,0.0],["2002-05-06",0.54,0.55,0.51,0.51,34800.0],["2002-05-07",0.51,0.51,0.51,0.51,0.0],["2002-05-08",0.51,0.51,0.51,0.51,0.0],["2002-05-09",0.505,0.505,0.505,0.505,3000.0],["2002-05-10",0.505,0.505,0.505,0.505,0.0],["2002-05-13",0.505,0.505,0.505,0.505,0.0],["2002-05-14",0.5,0.5,0.5,0.5,200.0],["2002-05-15",0.62,0.62,0.615,0.62,2200.0],["2002-05-16",0.525,0.62,0.525,0.62,1400.0],["2002-05-17",0.62,0.62,0.62,0.62,0.0],["2002-05-20",0.7,0.73,0.7,0.725,7200.0],["2002-05-21",0.75,0.75,0.73,0.75,9000.0],["2002-05-22",0.72,0.72,0.72,0.72,1200.0],["2002-05-23",0.72,0.72,0.72,0.72,400.0],["2002-05-24",0.775,0.775,0.775,0.775,5000.0],["2002-05-28",1.0,1.12,0.9,0.995,7000.0],["2002-05-29",0.995,0.995,0.995,0.995,0.0],["2002-05-30",0.8,0.8,0.8,0.8,1000.0],["2002-05-31",0.805,0.805,0.805,0.805,200.0],["2002-06-03",0.805,0.805,0.805,0.805,200.0],["2002-06-04",0.805,0.925,0.805,0.925,5400.0],["2002-06-05",0.675,0.7,0.65,0.65,6000.0],["2002-06-06",0.8,0.8,0.775,0.775,4000.0],["2002-06-07",0.7,0.7,0.65,0.65,3000.0],["2002-06-10",0.65,0.65,0.65,0.65,4200.0],["2002-06-11",0.65,0.65,0.65,0.65,200.0],["2002-06-12",0.65,0.65,0.65,0.65,0.0],["2002-06-13",0.64,0.64,0.64,0.64,1000.0],["2002-06-14",0.64,0.64,0.64,0.64,0.0],["2002-06-17",0.635,0.635,0.615,0.615,600.0],["2002-06-18",0.615,0.615,0.615,0.615,0.0],["2002-06-19",0.625,0.625,0.615,0.615,4400.0],["2002-06-20",0.615,0.615,0.615,0.615,0.0],["2002-06-21",0.615,0.625,0.605,0.625,7200.0],["2002-06-24",0.625,0.625,0.625,0.625,0.0],["2002-06-25",0.625,0.625,0.625,0.625,0.0],["2002-06-26",0.605,0.605,0.605,0.605,200.0],["2002-06-27",0.6,0.6,0.6,0.6,5000.0],["2002-06-28",0.6,0.6,0.6,0.6,0.0],["2002-07-01",0.6,0.6,0.6,0.6,0.0],["2002-07-02",0.61,0.625,0.61,0.625,2000.0],["2002-07-03",0.625,0.625,0.625,0.625,0.0],["2002-07-05",0.625,0.625,0.625,0.625,0.0],["2002-07-08",0.625,0.625,0.625,0.625,0.0],["2002-07-09",0.625,0.625,0.625,0.625,0.0],["2002-07-10",0.625,0.625,0.625,0.625,0.0],["2002-07-11",0.625,0.625,0.625,0.625,0.0],["2002-07-12",0.625,0.625,0.625,0.625,0.0],["2002-07-15",0.625,0.625,0.625,0.625,0.0],["2002-07-16",0.625,0.625,0.625,0.625,0.0],["2002-07-17",0.625,0.625,0.625,0.625,0.0],["2002-07-18",0.625,0.625,0.625,0.625,0.0],["2002-07-19",0.625,0.625,0.625,0.625,0.0],["2002-07-22",0.625,0.625,0.625,0.625,0.0],["2002-07-23",0.625,0.625,0.625,0.625,0.0],["2002-07-24",0.625,0.625,0.625,0.625,0.0],["2002-07-25",0.625,0.625,0.625,0.625,0.0],["2002-07-26",0.595,0.595,0.595,0.595,200.0],["2002-07-29",0.595,0.595,0.595,0.595,0.0],["2002-07-30",0.61,0.61,0.375,0.5,19600.0],["2002-07-31",0.5,0.5,0.5,0.5,0.0],["2002-08-01",0.5,0.5,0.5,0.5,0.0],["2002-08-02",0.5,0.5,0.5,0.5,0.0],["2002-08-05",0.5,0.5,0.5,0.5,0.0],["2002-08-06",0.5,0.5,0.5,0.5,0.0],["2002-08-07",0.5,0.5,0.5,0.5,0.0],["2002-08-08",0.5,0.5,0.5,0.5,0.0],["2002-08-09",0.575,0.575,0.575,0.575,3600.0],["2002-08-12",0.575,0.575,0.575,0.575,0.0],["2002-08-13",0.575,0.575,0.575,0.575,0.0],["2002-08-14",0.5,0.55,0.5,0.55,2200.0],["2002-08-15",0.475,0.475,0.475,0.475,3600.0],["2002-08-16",0.475,0.475,0.475,0.475,2000.0],["2002-08-19",0.475,0.475,0.475,0.475,0.0],["2002-08-20",0.475,0.475,0.475,0.475,0.0],["2002-08-21",0.475,0.475,0.475,0.475,0.0],["2002-08-22",0.475,0.475,0.475,0.475,0.0],["2002-08-23",0.475,0.475,0.475,0.475,0.0],["2002-08-26",0.475,0.475,0.475,0.475,0.0],["2002-08-27",0.55,0.55,0.55,0.55,1000.0],["2002-08-28",0.55,0.55,0.55,0.55,0.0],["2002-08-29",0.55,0.55,0.55,0.55,0.0],["2002-08-30",0.55,0.55,0.55,0.55,0.0],["2002-09-03",0.55,0.55,0.55,0.55,0.0],["2002-09-04",0.5,0.5,0.46,0.46,2200.0],["2002-09-05",0.46,0.46,0.46,0.46,0.0],["2002-09-06",0.55,0.55,0.515,0.515,8000.0],["2002-09-09",0.475,0.475,0.475,0.475,2000.0],["2002-09-10",0.51,0.515,0.51,0.515,9000.0],["2002-09-11",0.505,0.515,0.505,0.515,6200.0],["2002-09-12",0.515,0.515,0.515,0.515,9200.0],["2002-09-13",0.515,0.515,0.515,0.515,0.0],["2002-09-16",0.525,0.525,0.525,0.525,4000.0],["2002-09-17",0.525,0.525,0.525,0.525,4000.0],["2002-09-18",0.525,0.525,0.525,0.525,0.0],["2002-09-19",0.525,0.525,0.525,0.525,0.0],["2002-09-20",0.515,0.515,0.515,0.515,800.0],["2002-09-23",0.515,0.515,0.515,0.515,0.0],["2002-09-24",0.515,0.515,0.515,0.515,0.0],["2002-09-25",0.515,0.515,0.515,0.515,0.0],["2002-09-26",0.515,0.515,0.515,0.515,0.0],["2002-09-27",0.515,0.515,0.515,0.515,0.0],["2002-09-30",0.515,0.515,0.515,0.515,0.0],["2002-10-01",0.515,0.515,0.515,0.515,0.0],["2002-10-02",0.515,0.515,0.515,0.515,0.0],["2002-10-03",0.515,0.515,0.515,0.515,0.0],["2002-10-04",0.515,0.515,0.515,0.515,0.0],["2002-10-07",0.515,0.515,0.515,0.515,0.0],["2002-10-08",0.515,0.515,0.515,0.515,0.0],["2002-10-09",0.49,0.49,0.48,0.48,20000.0],["2002-10-10",0.48,0.48,0.48,0.48,0.0],["2002-10-11",0.48,0.48,0.48,0.48,0.0],["2002-10-14",0.48,0.48,0.48,0.48,0.0],["2002-10-15",0.48,0.48,0.48,0.48,0.0],["2002-10-16",0.48,0.48,0.48,0.48,0.0],["2002-10-17",0.48,0.48,0.48,0.48,0.0],["2002-10-18",0.48,0.48,0.48,0.48,0.0],["2002-10-21",0.48,0.48,0.48,0.48,0.0],["2002-10-22",0.48,0.48,0.48,0.48,0.0],["2002-10-23",0.48,0.48,0.48,0.48,0.0],["2002-10-24",0.48,0.48,0.48,0.48,0.0],["2002-10-25",0.48,0.48,0.48,0.48,600.0],["2002-10-28",0.48,0.48,0.48,0.48,0.0],["2002-10-29",0.48,0.48,0.48,0.48,1000.0],["2002-10-30",0.48,0.48,0.48,0.48,0.0],["2002-10-31",0.48,0.48,0.48,0.48,0.0],["2002-11-01",0.48,0.48,0.48,0.48,0.0],["2002-11-04",0.475,0.475,0.475,0.475,200.0],["2002-11-05",0.475,0.475,0.475,0.475,600.0],["2002-11-06",0.475,0.475,0.475,0.475,0.0],["2002-11-07",0.475,0.475,0.475,0.475,0.0],["2002-11-08",0.475,0.475,0.475,0.475,0.0],["2002-11-11",0.475,0.475,0.475,0.475,200.0],["2002-11-12",0.475,0.475,0.475,0.475,400.0],["2002-11-13",0.475,0.475,0.475,0.475,0.0],["2002-11-14",0.525,0.525,0.525,0.525,20000.0],["2002-11-15",0.49,0.49,0.35,0.35,1200.0],["2002-11-18",0.35,0.35,0.35,0.35,0.0],["2002-11-19",0.45,0.45,0.45,0.45,1200.0],["2002-11-20",0.51,0.51,0.51,0.51,1000.0],["2002-11-21",0.55,0.605,0.53,0.53,9400.0],["2002-11-22",0.53,0.53,0.53,0.53,1200.0],["2002-11-25",0.53,0.53,0.53,0.53,0.0],["2002-11-26",0.53,0.53,0.53,0.53,0.0],["2002-11-27",0.545,0.545,0.53,0.53,4200.0],["2002-11-29",0.53,0.53,0.53,0.53,0.0],["2002-12-02",0.53,0.53,0.53,0.53,0.0],["2002-12-03",0.53,0.53,0.53,0.53,0.0],["2002-12-04",0.53,0.53,0.53,0.53,0.0],["2002-12-05",0.505,0.505,0.505,0.505,400.0],["2002-12-06",0.505,0.505,0.45,0.5,35600.0],["2002-12-09",0.465,0.465,0.465,0.465,200.0],["2002-12-10",0.525,0.525,0.525,0.525,200.0],["2002-12-11",0.525,0.525,0.525,0.525,0.0],["2002-12-12",0.565,0.565,0.565,0.565,200.0],["2002-12-13",0.565,0.565,0.565,0.565,0.0],["2002-12-16",0.565,0.565,0.565,0.565,0.0],["2002-12-17",0.565,0.565,0.565,0.565,0.0],["2002-12-18",0.565,0.565,0.565,0.565,0.0],["2002-12-19",0.545,0.545,0.545,0.545,200.0],["2002-12-20",0.52,0.52,0.51,0.51,800.0],["2002-12-23",0.51,0.51,0.51,0.51,0.0],["2002-12-24",0.51,0.51,0.51,0.51,0.0],["2002-12-26",0.51,0.51,0.51,0.51,0.0],["2002-12-27",0.51,0.51,0.51,0.51,0.0],["2002-12-30",0.51,0.51,0.455,0.51,27000.0],["2002-12-31",0.55,0.59,0.5,0.545,17800.0],["2003-01-02",0.545,0.545,0.545,0.545,0.0],["2003-01-03",0.545,0.545,0.545,0.545,0.0],["2003-01-06",0.515,0.515,0.5,0.5,5000.0],["2003-01-07",0.51,0.51,0.505,0.505,4000.0],["2003-01-08",0.525,0.525,0.525,0.525,1600.0],["2003-01-09",0.525,0.57,0.45,0.53,41800.0],["2003-01-10",0.53,0.53,0.5,0.5,800.0],["2003-01-13",0.5,0.5,0.5,0.5,0.0],["2003-01-14",0.5,0.5,0.5,0.5,0.0],["2003-01-15",0.525,0.525,0.525,0.525,200.0],["2003-01-16",0.495,0.51,0.48,0.48,3200.0],["2003-01-17",0.52,0.54,0.5,0.505,22000.0],["2003-01-21",0.505,0.505,0.505,0.505,0.0],["2003-01-22",0.505,0.505,0.505,0.505,200.0],["2003-01-23",0.505,0.505,0.505,0.505,0.0],["2003-01-24",0.51,0.51,0.51,0.51,1600.0],["2003-01-27",0.515,0.515,0.515,0.515,200.0],["2003-01-28",0.515,0.515,0.515,0.515,200.0],["2003-01-29",0.51,0.51,0.505,0.505,600.0],["2003-01-30",0.49,0.49,0.49,0.49,200.0],["2003-01-31",0.49,0.49,0.49,0.49,0.0],["2003-02-03",0.49,0.49,0.49,0.49,0.0],["2003-02-04",0.53,0.55,0.505,0.505,24200.0],["2003-02-05",0.505,0.505,0.505,0.505,400.0],["2003-02-06",0.505,0.505,0.505,0.505,0.0],["2003-02-07",0.505,0.505,0.505,0.505,1800.0],["2003-02-10",0.505,0.505,0.505,0.505,0.0],["2003-02-11",0.505,0.505,0.505,0.505,0.0],["2003-02-12",0.495,0.495,0.49,0.49,2200.0],["2003-02-13",0.49,0.49,0.47,0.47,2800.0],["2003-02-14",0.46,0.46,0.46,0.46,600.0],["2003-02-18",0.46,0.46,0.46,0.46,0.0],["2003-02-19",0.46,0.46,0.46,0.46,0.0],["2003-02-20",0.47,0.475,0.47,0.475,3200.0],["2003-02-21",0.475,0.475,0.475,0.475,400.0],["2003-02-24",0.515,0.515,0.515,0.515,1600.0],["2003-02-25",0.515,0.515,0.515,0.515,0.0],["2003-02-26",0.48,0.48,0.475,0.475,2000.0],["2003-02-27",0.475,0.475,0.475,0.475,0.0],["2003-02-28",0.475,0.475,0.475,0.475,0.0],["2003-03-03",0.475,0.475,0.475,0.475,0.0],["2003-03-04",0.475,0.475,0.475,0.475,2200.0],["2003-03-05",0.475,0.475,0.475,0.475,0.0],["2003-03-06",0.475,0.475,0.475,0.475,0.0],["2003-03-07",0.51,0.51,0.51,0.51,400.0],["2003-03-10",0.51,0.51,0.51,0.51,0.0],["2003-03-11",0.51,0.51,0.51,0.51,0.0],["2003-03-12",0.51,0.51,0.51,0.51,0.0],["2003-03-13",0.51,0.51,0.51,0.51,0.0],["2003-03-14",0.515,0.52,0.515,0.52,3400.0],["2003-03-17",0.52,0.52,0.52,0.52,0.0],["2003-03-18",0.52,0.52,0.52,0.52,0.0],["2003-03-19",0.505,0.505,0.505,0.505,400.0],["2003-03-20",0.505,0.505,0.505,0.505,0.0],["2003-03-21",0.505,0.765,0.5,0.7,50400.0],["2003-03-24",0.715,0.715,0.595,0.6,17200.0],["2003-03-25",0.595,0.6,0.555,0.6,6400.0],["2003-03-26",0.6,0.6,0.6,0.6,0.0],["2003-03-27",0.6,0.6,0.6,0.6,0.0],["2003-03-28",0.56,0.56,0.56,0.56,600.0],["2003-03-31",0.565,0.565,0.565,0.565,200.0],["2003-04-01",0.565,0.565,0.565,0.565,0.0],["2003-04-02",0.565,0.565,0.565,0.565,0.0],["2003-04-03",0.565,0.565,0.565,0.565,0.0],["2003-04-04",0.545,0.575,0.545,0.545,5800.0],["2003-04-07",0.545,0.545,0.545,0.545,0.0],["2003-04-08",0.565,0.565,0.565,0.565,400.0],["2003-04-09",0.59,0.59,0.54,0.54,2200.0],["2003-04-10",0.54,0.54,0.54,0.54,0.0],["2003-04-11",0.54,0.54,0.54,0.54,0.0],["2003-04-14",0.545,0.545,0.545,0.545,2600.0],["2003-04-15",0.545,0.545,0.545,0.545,0.0],["2003-04-16",0.555,0.555,0.555,0.555,5600.0],["2003-04-17",0.555,0.555,0.555,0.555,0.0],["2003-04-21",0.555,0.555,0.555,0.555,0.0],["2003-04-22",0.55,0.56,0.55,0.56,1000.0],["2003-04-23",0.6,0.605,0.6,0.605,1000.0],["2003-04-24",0.6,0.605,0.6,0.6,1600.0],["2003-04-25",0.58,0.58,0.575,0.575,4000.0],["2003-04-28",0.575,0.575,0.575,0.575,0.0],["2003-04-29",0.575,0.575,0.575,0.575,0.0],["2003-04-30",0.575,0.575,0.575,0.575,0.0],["2003-05-01",0.575,0.575,0.575,0.575,0.0],["2003-05-02",0.65,0.75,0.65,0.685,93200.0],["2003-05-05",0.85,0.85,0.685,0.785,37800.0],["2003-05-06",0.785,0.785,0.785,0.785,0.0],["2003-05-07",0.745,0.83,0.735,0.735,16600.0],["2003-05-08",0.725,0.725,0.725,0.725,2000.0],["2003-05-09",0.725,0.725,0.725,0.725,0.0],["2003-05-12",0.725,0.725,0.725,0.725,0.0],["2003-05-13",0.73,0.73,0.73,0.73,2000.0],["2003-05-14",0.73,0.73,0.73,0.73,0.0],["2003-05-15",0.73,0.73,0.73,0.73,0.0],["2003-05-16",0.72,0.72,0.72,0.72,7000.0],["2003-05-19",0.75,0.81,0.75,0.775,9600.0],["2003-05-20",0.77,0.77,0.765,0.765,4000.0],["2003-05-21",0.765,0.765,0.765,0.765,0.0],["2003-05-22",0.765,0.765,0.765,0.765,0.0],["2003-05-23",0.765,0.765,0.765,0.765,2800.0],["2003-05-27",0.765,0.765,0.765,0.765,0.0],["2003-05-28",0.77,0.775,0.77,0.775,1600.0],["2003-05-29",0.755,0.755,0.755,0.755,6000.0],["2003-05-30",0.75,0.775,0.725,0.725,7200.0],["2003-06-02",0.725,0.725,0.725,0.725,0.0],["2003-06-03",0.75,0.76,0.75,0.76,15600.0],["2003-06-04",0.725,0.725,0.65,0.7,21200.0],["2003-06-05",0.7,0.7,0.7,0.7,5000.0],["2003-06-06",0.725,0.75,0.725,0.735,15200.0],["2003-06-09",0.74,0.74,0.74,0.74,10000.0],["2003-06-10",0.725,0.745,0.725,0.745,1600.0],["2003-06-11",0.73,0.735,0.73,0.735,11000.0],["2003-06-12",0.735,0.735,0.735,0.735,10000.0],["2003-06-13",0.735,0.735,0.735,0.735,0.0],["2003-06-16",0.76,0.76,0.75,0.75,8000.0],["2003-06-17",0.75,0.75,0.75,0.75,0.0],["2003-06-18",0.75,0.75,0.75,0.75,0.0],["2003-06-19",0.72,0.775,0.715,0.75,19400.0],["2003-06-20",0.75,0.775,0.75,0.75,2000.0],["2003-06-23",0.725,0.725,0.705,0.725,14000.0],["2003-06-24",0.725,0.755,0.7,0.715,23000.0],["2003-06-25",0.705,0.73,0.7,0.7,18200.0],["2003-06-26",0.7,0.705,0.7,0.705,11800.0],["2003-06-27",0.71,0.71,0.68,0.68,12800.0],["2003-06-30",0.71,0.71,0.7,0.7,17000.0],["2003-07-01",0.7,0.7,0.7,0.7,0.0],["2003-07-02",0.73,0.75,0.705,0.705,14800.0],["2003-07-03",0.715,0.715,0.705,0.715,9400.0],["2003-07-07",0.715,0.715,0.715,0.715,6000.0],["2003-07-08",0.715,0.715,0.715,0.715,8800.0],["2003-07-09",0.7,0.74,0.7,0.74,8400.0],["2003-07-10",0.75,0.84,0.725,0.8,186600.0],["2003-07-11",0.78,0.845,0.78,0.845,18600.0],["2003-07-14",0.86,1.06,0.86,0.975,28000.0],["2003-07-15",1.0,1.025,0.925,0.95,30800.0],["2003-07-16",0.925,0.96,0.925,0.96,3400.0],["2003-07-17",0.95,0.95,0.9,0.935,25200.0],["2003-07-18",0.91,0.91,0.91,0.91,1200.0],["2003-07-21",0.925,0.95,0.925,0.95,6400.0],["2003-07-22",0.95,1.055,0.95,1.02,45600.0],["2003-07-23",1.05,1.05,1.01,1.04,30400.0],["2003-07-24",1.025,1.025,1.025,1.025,6800.0],["2003-07-25",1.045,1.075,1.025,1.025,15400.0],["2003-07-28",1.03,1.03,1.03,1.03,200.0],["2003-07-29",1.075,1.245,1.075,1.2,25800.0],["2003-07-30",1.25,1.25,1.055,1.155,28600.0],["2003-07-31",1.23,1.23,1.105,1.115,33200.0],["2003-08-01",1.115,1.13,1.105,1.125,32200.0],["2003-08-04",1.125,1.17,1.125,1.14,22200.0],["2003-08-05",1.145,1.145,1.125,1.125,2200.0],["2003-08-06",1.125,1.145,1.1,1.11,8200.0],["2003-08-07",1.15,1.19,1.145,1.19,12000.0],["2003-08-08",1.23,1.39,1.1,1.355,94800.0],["2003-08-11",1.42,1.47,1.345,1.405,88800.0],["2003-08-12",1.435,1.445,1.405,1.415,19600.0],["2003-08-13",1.4,1.4,1.35,1.35,9400.0],["2003-08-14",1.36,1.375,1.35,1.35,9000.0],["2003-08-15",1.35,1.35,1.35,1.35,0.0],["2003-08-18",1.325,1.34,1.17,1.29,11600.0],["2003-08-19",1.25,1.25,0.79,1.225,32600.0],["2003-08-20",1.225,1.325,1.225,1.325,29400.0],["2003-08-21",1.3,1.3,1.3,1.3,400.0],["2003-08-22",1.32,1.35,1.32,1.325,13600.0],["2003-08-25",1.315,1.325,1.255,1.275,2800.0],["2003-08-26",1.305,1.335,1.255,1.255,29200.0],["2003-08-27",1.26,1.305,1.26,1.26,1600.0],["2003-08-28",1.26,1.26,1.26,1.26,0.0],["2003-08-29",1.265,1.32,1.265,1.305,36800.0],["2003-09-02",1.31,1.325,1.255,1.32,42800.0],["2003-09-03",1.33,1.33,1.255,1.3,43600.0],["2003-09-04",1.275,1.3,1.26,1.3,10400.0],["2003-09-05",1.315,1.325,1.24,1.25,33200.0],["2003-09-08",1.26,1.305,1.24,1.29,14200.0],["2003-09-09",1.295,1.295,1.285,1.29,13800.0],["2003-09-10",1.29,1.29,1.29,1.29,0.0],["2003-09-11",1.285,1.285,1.28,1.28,5400.0],["2003-09-12",1.26,1.26,1.255,1.255,13600.0],["2003-09-15",1.275,1.275,1.25,1.25,11200.0],["2003-09-16",1.25,1.255,1.225,1.225,17400.0],["2003-09-17",1.225,1.225,1.15,1.175,26800.0],["2003-09-18",1.18,1.28,1.18,1.215,10600.0],["2003-09-19",1.205,1.255,1.165,1.255,24800.0],["2003-09-22",1.27,1.27,1.225,1.225,10200.0],["2003-09-23",1.24,1.24,1.17,1.17,11000.0],["2003-09-24",1.225,1.25,1.225,1.245,6200.0],["2003-09-25",1.225,1.225,1.225,1.225,200.0],["2003-09-26",1.225,1.225,1.2,1.2,400.0],["2003-09-29",1.165,1.165,1.165,1.165,800.0],["2003-09-30",1.21,1.245,1.21,1.245,11000.0],["2003-10-01",1.23,1.23,1.23,1.23,200.0],["2003-10-02",1.23,1.23,1.23,1.23,0.0],["2003-10-03",1.18,1.25,1.15,1.225,16200.0],["2003-10-06",1.185,1.185,1.185,1.185,1600.0],["2003-10-07",1.185,1.185,1.185,1.185,0.0],["2003-10-08",1.225,1.225,1.225,1.225,1000.0],["2003-10-09",1.205,1.205,1.175,1.175,2200.0],["2003-10-10",1.175,1.19,1.14,1.19,3400.0],["2003-10-13",1.185,1.195,1.13,1.14,53400.0],["2003-10-14",1.16,1.165,1.135,1.16,10800.0],["2003-10-15",1.12,1.12,1.12,1.12,1000.0],["2003-10-16",1.145,1.145,1.135,1.135,22000.0],["2003-10-17",1.13,1.225,1.13,1.19,27800.0],["2003-10-20",1.21,1.21,1.21,1.21,3200.0],["2003-10-21",1.195,1.225,1.175,1.175,12200.0],["2003-10-22",1.185,1.185,1.175,1.175,9400.0],["2003-10-23",1.15,1.16,1.1,1.16,25400.0],["2003-10-24",1.16,1.18,1.16,1.18,4000.0],["2003-10-27",1.18,1.18,1.18,1.18,0.0],["2003-10-28",1.21,1.225,1.21,1.225,3400.0],["2003-10-29",1.22,1.25,1.2,1.225,46000.0],["2003-10-30",1.2,1.225,1.2,1.225,2200.0],["2003-10-31",1.255,1.355,1.23,1.345,49000.0],["2003-11-03",1.36,1.485,1.325,1.44,28200.0],["2003-11-04",1.475,1.475,1.395,1.395,14400.0],["2003-11-05",1.43,1.445,1.365,1.365,5000.0],["2003-11-06",1.405,1.475,1.405,1.47,19600.0],["2003-11-07",1.45,1.475,1.375,1.47,20000.0],["2003-11-10",1.47,1.47,1.42,1.42,2200.0],["2003-11-11",1.465,1.465,1.41,1.41,600.0],["2003-11-12",1.42,1.46,1.42,1.43,13000.0],["2003-11-13",1.525,1.865,1.5,1.725,604200.0],["2003-11-14",1.745,1.825,1.535,1.69,146600.0],["2003-11-17",1.69,1.69,1.55,1.645,45400.0],["2003-11-18",1.625,1.625,1.58,1.615,33000.0],["2003-11-19",1.625,1.735,1.595,1.68,52400.0],["2003-11-20",1.74,1.74,1.66,1.66,22600.0],["2003-11-21",1.715,1.715,1.585,1.62,29000.0],["2003-11-24",1.62,1.675,1.605,1.675,16000.0],["2003-11-25",1.65,1.695,1.645,1.645,18800.0],["2003-11-26",1.685,1.69,1.605,1.66,12600.0],["2003-11-28",1.66,1.66,1.66,1.66,0.0],["2003-12-01",1.625,1.66,1.61,1.65,16600.0],["2003-12-02",1.635,1.68,1.635,1.675,20400.0],["2003-12-03",1.67,1.705,1.67,1.7,37600.0],["2003-12-04",1.725,1.75,1.65,1.675,115600.0],["2003-12-05",1.69,1.73,1.625,1.625,27400.0],["2003-12-08",1.65,1.65,1.61,1.61,21400.0],["2003-12-09",1.625,1.65,1.545,1.545,34400.0],["2003-12-10",1.555,1.61,1.525,1.565,19200.0],["2003-12-11",1.55,1.575,1.535,1.555,12600.0],["2003-12-12",1.53,1.55,1.53,1.545,11200.0],["2003-12-15",1.52,1.555,1.52,1.55,38000.0],["2003-12-16",1.525,1.525,1.515,1.525,10600.0],["2003-12-17",1.55,1.55,1.54,1.54,15400.0],["2003-12-18",1.55,1.55,1.515,1.55,26000.0],["2003-12-19",1.55,1.79,1.55,1.725,258800.0],["2003-12-22",1.705,1.81,1.68,1.8,28800.0],["2003-12-23",1.795,1.815,1.74,1.74,106600.0],["2003-12-24",1.74,1.74,1.74,1.74,2000.0],["2003-12-26",1.745,1.76,1.715,1.735,22200.0],["2003-12-29",1.72,1.795,1.71,1.75,73200.0],["2003-12-30",1.765,1.95,1.75,1.85,62800.0],["2003-12-31",1.95,2.075,1.83,2.045,70000.0],["2004-01-02",2.075,2.16,2.06,2.065,63200.0],["2004-01-05",2.1,2.1,1.89,1.925,30000.0],["2004-01-06",1.92,2.025,1.875,2.025,28200.0],["2004-01-07",2.015,2.045,2.0,2.045,5200.0],["2004-01-08",2.005,2.005,1.98,1.98,3000.0],["2004-01-09",1.975,2.055,1.975,2.03,19400.0],["2004-01-12",2.005,2.04,2.0,2.03,5000.0],["2004-01-13",2.04,2.045,2.0,2.0,18400.0],["2004-01-14",2.035,2.035,2.02,2.02,3600.0],["2004-01-15",2.005,2.04,2.005,2.005,19000.0],["2004-01-16",2.005,2.035,2.0,2.0,21800.0],["2004-01-20",2.005,2.025,1.965,2.025,21400.0],["2004-01-21",2.02,2.05,2.0,2.0,30200.0],["2004-01-22",2.005,2.005,1.985,1.985,1400.0],["2004-01-23",1.985,2.0,1.96,2.0,45800.0],["2004-01-26",1.96,1.96,1.96,1.96,800.0],["2004-01-27",1.94,1.94,1.86,1.9,11000.0],["2004-01-28",1.91,1.91,1.885,1.9,4600.0],["2004-01-29",1.875,1.945,1.75,1.75,51400.0],["2004-01-30",1.725,1.755,1.63,1.7,34600.0],["2004-02-02",1.74,1.755,1.74,1.755,5800.0],["2004-02-03",1.77,1.77,1.715,1.76,23200.0],["2004-02-04",1.815,1.815,1.775,1.775,2600.0],["2004-02-05",1.75,1.75,1.72,1.725,7800.0],["2004-02-06",1.72,1.72,1.68,1.685,7200.0],["2004-02-09",1.735,1.735,1.685,1.73,7200.0],["2004-02-10",1.65,1.75,1.65,1.75,1400.0],["2004-02-11",1.85,1.85,1.85,1.85,6000.0],["2004-02-12",1.855,1.875,1.755,1.79,16800.0],["2004-02-13",1.89,1.89,1.84,1.84,7400.0],["2004-02-17",1.84,1.84,1.84,1.84,0.0],["2004-02-18",1.845,1.845,1.845,1.845,4000.0],["2004-02-19",1.805,1.805,1.8,1.8,5400.0],["2004-02-20",1.8,1.86,1.78,1.86,3400.0],["2004-02-23",1.85,1.85,1.785,1.785,3000.0],["2004-02-24",1.78,1.8,1.78,1.8,6400.0],["2004-02-25",1.835,1.835,1.835,1.835,1400.0],["2004-02-26",1.835,1.855,1.8,1.8,7800.0],["2004-02-27",1.76,1.76,1.76,1.76,1600.0],["2004-03-01",1.8,1.8,1.755,1.755,3400.0],["2004-03-02",1.785,2.96,1.785,2.645,1113200.0],["2004-03-03",2.7,3.245,2.355,2.505,1413000.0],["2004-03-04",2.285,2.4,2.025,2.04,538400.0],["2004-03-05",2.02,2.24,1.9,2.145,216800.0],["2004-03-08",2.145,2.145,1.905,1.915,81000.0],["2004-03-09",1.995,2.03,1.905,2.03,69800.0],["2004-03-10",2.015,2.015,1.95,1.95,57600.0],["2004-03-11",1.945,1.945,1.82,1.87,28800.0],["2004-03-12",1.875,1.88,1.825,1.855,23000.0],["2004-03-15",1.805,1.87,1.77,1.82,34600.0],["2004-03-16",1.79,1.89,1.75,1.89,23400.0],["2004-03-17",1.835,1.935,1.835,1.925,7800.0],["2004-03-18",1.83,1.975,1.83,1.91,40400.0],["2004-03-19",1.945,1.95,1.85,1.9,17800.0],["2004-03-22",1.83,1.9,1.83,1.885,15200.0],["2004-03-23",1.97,1.97,1.905,1.915,15400.0],["2004-03-24",1.85,1.975,1.83,1.925,49600.0],["2004-03-25",1.925,1.97,1.925,1.94,17200.0],["2004-03-26",1.975,2.085,1.93,1.95,44000.0],["2004-03-29",2.04,2.085,1.88,1.9,50200.0],["2004-03-30",1.915,2.01,1.91,2.01,9800.0],["2004-03-31",2.02,2.1,1.97,2.1,29600.0],["2004-04-01",2.08,2.13,1.925,2.105,45600.0],["2004-04-02",2.11,2.11,2.005,2.04,24400.0],["2004-04-05",2.05,2.105,2.05,2.05,14800.0],["2004-04-06",2.1,2.1,2.0,2.03,17800.0],["2004-04-07",2.005,2.045,1.995,2.045,19600.0],["2004-04-08",2.04,2.055,2.025,2.025,15600.0],["2004-04-12",1.955,2.0,1.955,2.0,3600.0],["2004-04-13",1.905,2.015,1.865,1.925,13600.0],["2004-04-14",1.88,2.015,1.88,1.91,19200.0],["2004-04-15",1.9,2.0,1.83,2.0,27400.0],["2004-04-16",1.95,2.73,1.905,2.15,349200.0],["2004-04-19",2.12,2.35,2.025,2.15,61200.0],["2004-04-20",2.225,2.375,2.115,2.175,44600.0],["2004-04-21",2.18,2.2,2.125,2.14,33400.0],["2004-04-22",2.13,2.13,2.045,2.095,15400.0],["2004-04-23",2.085,2.185,2.045,2.095,15200.0],["2004-04-26",2.2,2.2,2.04,2.15,48400.0],["2004-04-27",2.15,2.15,2.04,2.13,11400.0],["2004-04-28",2.175,2.22,2.115,2.195,38800.0],["2004-04-29",2.14,2.17,2.065,2.125,24800.0],["2004-04-30",2.13,2.13,2.025,2.025,35400.0],["2004-05-03",2.05,2.14,2.03,2.03,5000.0],["2004-05-04",2.03,2.13,1.975,2.05,24800.0],["2004-05-05",2.005,2.215,2.005,2.08,42800.0],["2004-05-06",2.12,2.185,2.025,2.105,17600.0],["2004-05-07",2.07,2.2,2.06,2.13,16400.0],["2004-05-10",2.15,2.16,2.075,2.11,14800.0],["2004-05-11",2.08,2.11,2.075,2.105,9000.0],["2004-05-12",2.105,2.115,2.07,2.085,7400.0],["2004-05-13",2.1,2.13,2.0,2.0,17200.0],["2004-05-14",2.005,2.005,1.95,1.95,7800.0],["2004-05-17",1.975,2.075,1.95,2.075,19800.0],["2004-05-18",2.075,2.13,2.025,2.055,29800.0],["2004-05-19",2.025,2.155,2.0,2.0,7000.0],["2004-05-20",2.04,2.045,2.025,2.045,5000.0],["2004-05-21",2.005,2.045,2.0,2.025,25000.0],["2004-05-24",2.05,2.075,1.89,1.89,61000.0],["2004-05-25",1.88,1.98,1.85,1.925,12000.0],["2004-05-26",1.92,1.96,1.9,1.9,10200.0],["2004-05-27",1.88,1.96,1.88,1.96,8200.0],["2004-05-28",1.955,1.965,1.95,1.965,14600.0],["2004-06-01",1.95,1.985,1.855,1.855,8400.0],["2004-06-02",1.98,1.98,1.94,1.97,800.0],["2004-06-03",1.97,1.975,1.95,1.95,6200.0],["2004-06-04",1.95,1.985,1.94,1.985,4000.0],["2004-06-07",1.9,1.985,1.9,1.975,23200.0],["2004-06-08",1.975,2.0,1.955,2.0,15600.0],["2004-06-09",2.0,2.005,1.925,1.945,27000.0],["2004-06-10",1.995,1.995,1.98,1.98,1800.0],["2004-06-14",1.9,1.955,1.9,1.95,3400.0],["2004-06-15",1.995,2.01,1.97,2.0,47200.0],["2004-06-16",1.995,1.995,1.975,1.98,13000.0],["2004-06-17",2.01,2.01,1.99,1.995,7800.0],["2004-06-18",1.975,2.01,1.955,2.005,39800.0],["2004-06-21",1.98,2.125,1.975,2.125,78400.0],["2004-06-22",2.125,2.125,2.065,2.08,11400.0],["2004-06-23",2.125,2.125,2.06,2.075,6400.0],["2004-06-24",2.055,2.135,2.055,2.075,8000.0],["2004-06-25",2.14,2.14,1.975,2.0,48000.0],["2004-06-28",2.0,2.085,2.0,2.055,34800.0],["2004-06-29",2.04,2.19,2.025,2.135,30400.0],["2004-06-30",2.22,2.225,2.075,2.225,29000.0],["2004-07-01",2.215,2.27,2.2,2.265,17200.0],["2004-07-02",2.245,2.27,2.245,2.27,16000.0],["2004-07-06",2.275,2.275,2.035,2.21,15800.0],["2004-07-07",2.045,2.25,2.045,2.18,10600.0],["2004-07-08",2.19,2.25,2.125,2.25,44400.0],["2004-07-09",2.2,2.215,2.155,2.215,18000.0],["2004-07-12",2.12,2.25,2.01,2.125,13800.0],["2004-07-13",2.03,2.17,2.03,2.13,12400.0],["2004-07-14",2.145,2.27,2.145,2.265,41000.0],["2004-07-15",2.15,2.27,2.15,2.24,9400.0],["2004-07-16",2.205,2.225,2.085,2.085,10800.0],["2004-07-19",2.105,2.2,2.1,2.16,9600.0],["2004-07-20",2.175,2.18,2.175,2.175,800.0],["2004-07-21",2.155,2.155,2.135,2.135,5000.0],["2004-07-22",2.085,2.12,2.075,2.085,7000.0],["2004-07-23",2.1,2.125,2.055,2.055,22400.0],["2004-07-26",2.07,2.1,1.965,2.005,2600.0],["2004-07-27",1.925,2.02,1.915,2.0,14400.0],["2004-07-28",1.92,1.94,1.885,1.94,2200.0],["2004-07-29",1.88,2.08,1.88,2.08,8600.0],["2004-07-30",2.155,2.155,2.075,2.1,29200.0],["2004-08-02",2.055,2.11,2.05,2.095,19400.0],["2004-08-03",2.115,2.115,2.115,2.115,2000.0],["2004-08-04",2.175,2.215,2.115,2.155,16000.0],["2004-08-05",2.115,2.19,2.095,2.14,20400.0],["2004-08-06",2.095,2.125,2.065,2.065,4400.0],["2004-08-09",2.06,2.11,2.06,2.09,3600.0],["2004-08-10",2.095,2.175,2.095,2.17,3000.0],["2004-08-11",2.115,2.115,2.115,2.115,200.0],["2004-08-12",2.095,2.115,2.06,2.06,27400.0],["2004-08-13",2.065,2.065,2.065,2.065,2000.0],["2004-08-16",2.08,2.155,2.075,2.115,13000.0],["2004-08-17",2.15,2.17,1.995,2.075,29800.0],["2004-08-18",2.105,2.115,1.995,2.075,6200.0],["2004-08-19",1.995,2.11,1.955,2.005,22200.0],["2004-08-20",2.11,2.13,2.06,2.095,8600.0],["2004-08-23",2.035,2.08,2.035,2.075,4000.0],["2004-08-24",2.04,2.095,2.04,2.095,2200.0],["2004-08-25",2.07,2.115,2.05,2.075,7400.0],["2004-08-26",2.1,2.1,2.035,2.085,3200.0],["2004-08-27",2.09,2.1,2.085,2.1,3000.0],["2004-08-30",2.1,2.1,2.1,2.1,0.0],["2004-08-31",2.1,2.11,2.055,2.1,28600.0],["2004-09-01",2.1,2.315,2.08,2.285,93600.0],["2004-09-02",2.325,2.425,2.105,2.25,66400.0],["2004-09-03",2.15,2.26,2.15,2.26,15600.0],["2004-09-07",2.43,2.515,2.375,2.495,261000.0],["2004-09-08",2.63,2.675,2.425,2.61,158400.0],["2004-09-09",2.61,2.665,2.505,2.605,58600.0],["2004-09-10",2.615,2.625,2.525,2.62,29800.0],["2004-09-13",2.635,2.645,2.575,2.635,68600.0],["2004-09-14",2.725,2.755,2.67,2.755,81400.0],["2004-09-15",2.78,2.86,2.655,2.86,54200.0],["2004-09-16",2.9,2.91,2.7,2.88,72400.0],["2004-09-17",2.885,2.885,2.735,2.8,26000.0],["2004-09-20",2.8,2.85,2.75,2.805,51200.0],["2004-09-21",2.85,2.85,2.75,2.84,20000.0],["2004-09-22",2.83,2.83,2.73,2.73,31200.0],["2004-09-23",2.85,2.85,2.435,2.515,104400.0],["2004-09-24",2.405,2.76,2.405,2.69,17600.0],["2004-09-27",2.76,2.81,2.505,2.545,52000.0],["2004-09-28",2.58,2.75,2.58,2.695,8600.0],["2004-09-29",2.75,2.75,2.685,2.695,9800.0],["2004-09-30",2.685,2.69,2.605,2.665,8400.0],["2004-10-01",2.665,2.7,2.535,2.69,36800.0],["2004-10-04",2.65,2.65,2.375,2.375,74200.0],["2004-10-05",2.58,2.58,2.435,2.435,21000.0],["2004-10-06",2.575,2.575,2.495,2.5,14800.0],["2004-10-07",2.5,2.55,2.5,2.55,8600.0],["2004-10-08",2.6,2.6,2.555,2.595,5000.0],["2004-10-11",2.6,2.745,2.6,2.63,15800.0],["2004-10-12",2.65,2.65,2.625,2.625,4800.0],["2004-10-13",2.65,2.65,2.6,2.6,3000.0],["2004-10-14",2.53,2.62,2.51,2.51,15200.0],["2004-10-15",2.58,2.59,2.51,2.51,11200.0],["2004-10-18",2.505,2.595,2.505,2.595,12000.0],["2004-10-19",2.595,2.595,2.485,2.5,22600.0],["2004-10-20",2.535,2.535,2.47,2.47,19200.0],["2004-10-21",2.495,2.495,2.495,2.495,1200.0],["2004-10-22",2.5,2.58,2.46,2.58,13400.0],["2004-10-25",2.595,2.62,2.5,2.5,7600.0],["2004-10-26",2.52,2.525,2.51,2.525,9200.0],["2004-10-27",2.515,2.515,2.46,2.49,5000.0],["2004-10-28",2.505,2.525,2.5,2.5,8600.0],["2004-10-29",2.425,2.46,2.085,2.25,134400.0],["2004-11-01",2.175,2.3,2.175,2.3,19600.0],["2004-11-02",2.325,2.335,2.25,2.305,20400.0],["2004-11-03",2.39,2.39,2.3,2.3,6800.0],["2004-11-04",2.385,2.44,2.205,2.205,31800.0],["2004-11-05",2.205,2.45,2.135,2.325,18200.0],["2004-11-08",2.375,2.525,2.335,2.375,13400.0],["2004-11-09",2.35,2.375,2.185,2.2,21400.0],["2004-11-10",2.365,2.365,2.185,2.245,26400.0],["2004-11-11",2.31,2.31,2.235,2.27,3400.0],["2004-11-12",2.34,2.345,2.24,2.32,9800.0],["2004-11-15",2.325,2.325,2.27,2.315,3600.0],["2004-11-16",2.32,2.4,2.32,2.4,20000.0],["2004-11-17",2.205,2.465,2.205,2.38,16800.0],["2004-11-18",2.405,2.52,2.375,2.465,85800.0],["2004-11-19",2.42,2.42,2.26,2.305,20800.0],["2004-11-22",2.15,2.345,2.15,2.28,17400.0],["2004-11-23",2.15,2.44,2.15,2.44,22600.0],["2004-11-24",2.265,2.345,2.255,2.345,4000.0],["2004-11-26",2.4,2.4,2.4,2.4,200.0],["2004-11-29",2.445,2.445,2.39,2.395,5400.0],["2004-11-30",2.18,2.445,2.18,2.4,8600.0],["2004-12-01",2.275,2.365,2.255,2.31,27400.0],["2004-12-02",2.36,2.36,2.295,2.34,4800.0],["2004-12-03",2.255,2.375,2.255,2.37,20800.0],["2004-12-06",2.325,2.355,2.325,2.355,2600.0],["2004-12-07",2.305,2.35,2.26,2.33,12200.0],["2004-12-08",2.35,2.365,2.295,2.3,10000.0],["2004-12-09",2.3,2.3,2.175,2.3,23000.0],["2004-12-10",2.315,2.325,2.24,2.24,63400.0],["2004-12-13",2.18,2.25,2.18,2.25,5800.0],["2004-12-14",2.325,2.325,2.27,2.27,2200.0],["2004-12-15",2.285,2.285,2.21,2.225,8000.0],["2004-12-16",2.225,2.245,2.215,2.23,9200.0],["2004-12-17",2.245,2.245,2.225,2.225,19600.0],["2004-12-20",2.225,2.25,2.22,2.22,10400.0],["2004-12-21",2.225,2.225,2.225,2.225,1400.0],["2004-12-22",2.22,2.22,2.21,2.21,1600.0],["2004-12-23",2.26,2.295,2.215,2.265,42600.0],["2004-12-27",2.28,2.28,2.205,2.205,3200.0],["2004-12-28",2.205,2.25,2.19,2.25,18400.0],["2004-12-29",2.215,2.215,2.2,2.205,1000.0],["2004-12-30",2.195,2.295,2.19,2.215,17600.0],["2004-12-31",2.27,2.405,2.27,2.405,28000.0],["2005-01-03",2.4,2.4,2.315,2.345,5800.0],["2005-01-04",2.385,2.42,2.265,2.265,32400.0],["2005-01-05",2.29,2.3,2.255,2.295,15600.0],["2005-01-06",2.26,2.355,2.205,2.3,23800.0],["2005-01-07",2.27,2.3,2.25,2.25,5400.0],["2005-01-10",2.25,2.25,2.25,2.25,0.0],["2005-01-11",2.35,2.35,2.25,2.25,8000.0],["2005-01-12",2.245,2.345,2.245,2.345,12600.0],["2005-01-13",2.34,2.34,2.3,2.3,3000.0],["2005-01-14",2.295,2.295,2.295,2.295,2200.0],["2005-01-18",2.33,2.34,2.275,2.34,5800.0],["2005-01-19",2.275,2.365,2.275,2.365,4400.0],["2005-01-20",2.28,2.335,2.28,2.335,600.0],["2005-01-21",2.34,2.34,2.34,2.34,1400.0],["2005-01-24",2.35,2.4,2.35,2.355,24800.0],["2005-01-25",2.36,2.4,2.355,2.4,34600.0],["2005-01-26",2.415,2.425,2.355,2.4,10200.0],["2005-01-27",2.4,2.4,2.4,2.4,7600.0],["2005-01-28",2.4,2.44,2.4,2.4,14800.0],["2005-01-31",2.445,2.445,2.4,2.445,10000.0],["2005-02-01",2.44,2.445,2.4,2.445,6800.0],["2005-02-02",2.475,2.475,2.43,2.475,14000.0],["2005-02-03",2.42,2.47,2.42,2.44,1400.0],["2005-02-04",2.47,2.495,2.405,2.47,23000.0],["2005-02-07",2.475,2.505,2.475,2.5,72800.0],["2005-02-08",2.54,2.545,2.475,2.545,13800.0],["2005-02-09",2.535,2.59,2.525,2.575,24800.0],["2005-02-10",2.525,2.625,2.35,2.575,15800.0],["2005-02-11",2.6,2.6,2.55,2.555,9400.0],["2005-02-14",2.59,2.59,2.575,2.575,15800.0],["2005-02-15",2.56,2.62,2.56,2.62,1200.0],["2005-02-16",2.62,2.62,2.62,2.62,2000.0],["2005-02-17",2.56,2.605,2.55,2.575,4000.0],["2005-02-18",2.56,2.565,2.55,2.55,3600.0],["2005-02-22",2.55,2.57,2.51,2.57,16400.0],["2005-02-23",2.6,2.6,2.575,2.575,1400.0],["2005-02-24",2.615,2.615,2.59,2.615,38800.0],["2005-02-25",2.62,2.715,2.62,2.675,42000.0],["2005-02-28",2.68,2.915,2.68,2.75,78600.0],["2005-03-01",2.78,2.8,2.685,2.795,13200.0],["2005-03-02",2.865,2.87,2.465,2.52,174000.0],["2005-03-03",2.645,2.65,2.495,2.59,138000.0],["2005-03-04",2.625,2.665,2.51,2.625,42400.0],["2005-03-07",2.6,2.67,2.6,2.635,17200.0],["2005-03-08",2.65,2.65,2.615,2.615,16000.0],["2005-03-09",2.645,2.65,2.56,2.645,33800.0],["2005-03-10",2.615,2.79,2.61,2.79,35600.0],["2005-03-11",2.85,2.85,2.71,2.75,40000.0],["2005-03-14",2.75,2.77,2.65,2.7,14000.0],["2005-03-15",2.655,2.72,2.65,2.695,13400.0],["2005-03-16",2.74,2.805,2.685,2.685,3800.0],["2005-03-17",2.745,2.745,2.65,2.65,14800.0],["2005-03-18",2.645,2.65,2.48,2.65,10400.0],["2005-03-21",2.625,2.625,2.55,2.55,5800.0],["2005-03-22",2.62,2.62,2.55,2.55,4800.0],["2005-03-23",2.535,2.635,2.535,2.58,5000.0],["2005-03-24",2.595,2.63,2.595,2.63,400.0],["2005-03-28",2.82,2.82,2.69,2.705,57200.0],["2005-03-29",2.7,2.745,2.7,2.7,15400.0],["2005-03-30",2.7,2.7,2.605,2.605,4600.0],["2005-03-31",2.63,2.685,2.55,2.55,18200.0],["2005-04-01",2.69,2.7,2.55,2.605,18200.0],["2005-04-04",2.6,2.685,2.53,2.53,15000.0],["2005-04-05",2.525,2.63,2.525,2.525,11200.0],["2005-04-06",2.65,2.65,2.32,2.555,39200.0],["2005-04-07",2.48,2.545,2.48,2.545,4800.0],["2005-04-08",2.545,2.545,2.545,2.545,0.0],["2005-04-11",2.47,2.57,2.47,2.47,5400.0],["2005-04-12",2.465,2.465,2.45,2.46,13800.0],["2005-04-13",2.45,2.475,2.45,2.45,19600.0],["2005-04-14",2.45,2.455,2.45,2.455,3600.0],["2005-04-15",2.455,2.455,2.455,2.455,6800.0],["2005-04-18",2.48,2.625,2.48,2.625,27800.0],["2005-04-19",2.515,2.515,2.5,2.5,600.0],["2005-04-20",2.65,2.65,2.5,2.595,13000.0],["2005-04-21",2.53,2.645,2.51,2.615,8800.0],["2005-04-22",2.635,2.635,2.515,2.58,3000.0],["2005-04-25",2.71,2.71,2.475,2.48,34800.0],["2005-04-26",2.51,2.65,2.48,2.57,32000.0],["2005-04-27",2.5,2.75,2.455,2.675,48000.0],["2005-04-28",2.8,2.84,2.455,2.825,71400.0],["2005-04-29",2.845,2.85,2.625,2.775,9600.0],["2005-05-02",2.7,2.895,2.7,2.74,17800.0],["2005-05-03",2.78,2.78,2.7,2.735,17200.0],["2005-05-04",2.705,2.735,2.7,2.735,7000.0],["2005-05-05",2.755,2.775,2.705,2.705,16000.0],["2005-05-06",2.81,3.0,2.74,2.91,40800.0],["2005-05-09",2.995,3.205,2.95,3.17,244800.0],["2005-05-10",3.205,3.205,3.015,3.015,61800.0],["2005-05-11",3.1,3.175,3.05,3.15,96400.0],["2005-05-12",3.15,3.625,3.15,3.38,174200.0],["2005-05-13",3.415,3.54,3.25,3.36,88200.0],["2005-05-16",3.6,3.6,3.255,3.425,35400.0],["2005-05-17",3.6,3.6,3.395,3.425,45800.0],["2005-05-18",3.375,3.695,3.375,3.475,64200.0],["2005-05-19",3.525,3.525,3.265,3.45,59600.0],["2005-05-20",3.5,3.51,3.3,3.375,31600.0],["2005-05-23",3.625,3.665,3.375,3.625,155400.0],["2005-05-24",3.75,4.2,3.735,4.155,664200.0],["2005-05-25",4.175,4.21,3.955,4.105,143400.0],["2005-05-26",4.1,4.205,4.055,4.19,176800.0],["2005-05-27",4.245,4.245,3.955,4.09,103000.0],["2005-05-31",4.19,4.25,4.065,4.15,116600.0],["2005-06-01",4.245,4.245,4.0,4.0,79400.0],["2005-06-02",4.08,4.08,3.45,3.605,311600.0],["2005-06-03",3.64,3.83,3.61,3.75,91600.0],["2005-06-06",4.0,4.125,3.655,3.895,202200.0],["2005-06-07",3.9,4.02,3.605,3.95,68200.0],["2005-06-08",3.945,3.945,3.705,3.79,35600.0],["2005-06-09",3.95,3.95,3.75,3.925,41400.0],["2005-06-10",3.845,3.98,3.75,3.81,53000.0],["2005-06-13",3.84,3.84,3.675,3.725,57000.0],["2005-06-14",3.775,3.775,3.49,3.51,101000.0],["2005-06-15",3.45,3.525,3.425,3.45,92200.0],["2005-06-16",3.4,3.445,3.32,3.445,86200.0],["2005-06-17",3.425,3.635,3.395,3.555,48000.0],["2005-06-20",3.795,3.795,3.555,3.59,36800.0],["2005-06-21",3.6,3.655,3.325,3.46,69200.0],["2005-06-22",3.525,3.525,3.15,3.31,114400.0],["2005-06-23",3.275,3.465,3.275,3.425,73600.0],["2005-06-24",3.35,3.43,3.305,3.375,49000.0],["2005-06-27",3.465,3.465,3.275,3.34,45400.0],["2005-06-28",3.34,3.4,3.34,3.385,21200.0],["2005-06-29",3.415,3.465,3.38,3.445,25000.0],["2005-06-30",3.39,3.435,3.38,3.41,4800.0],["2005-07-01",3.375,3.4,3.35,3.395,25200.0],["2005-07-05",3.68,3.68,3.45,3.555,69000.0],["2005-07-06",3.68,3.68,3.41,3.425,56800.0],["2005-07-07",3.425,3.52,3.27,3.505,30000.0],["2005-07-08",3.535,3.615,3.535,3.565,13000.0],["2005-07-11",3.605,3.605,3.575,3.575,32800.0],["2005-07-12",3.575,3.68,3.5,3.545,15400.0],["2005-07-13",3.5,3.545,3.44,3.51,18200.0],["2005-07-14",3.51,3.55,3.435,3.44,27200.0],["2005-07-15",3.425,3.445,3.42,3.445,15400.0],["2005-07-18",3.47,3.515,3.43,3.465,34600.0],["2005-07-19",3.5,3.725,3.385,3.535,189200.0],["2005-07-20",3.6,3.6,3.55,3.565,75800.0],["2005-07-21",5.505,6.75,5.31,5.94,4695400.0],["2005-07-22",6.0,6.5,5.815,6.145,1666200.0],["2005-07-25",6.145,6.35,5.14,5.425,1036400.0],["2005-07-26",5.425,5.895,5.4,5.835,477400.0],["2005-07-27",5.89,7.38,5.825,7.35,3047200.0],["2005-07-28",7.23,7.78,6.8,6.885,1814600.0],["2005-07-29",6.85,7.545,6.79,7.12,829600.0],["2005-08-01",7.305,7.91,7.23,7.725,1482600.0],["2005-08-02",7.99,7.99,7.55,7.65,412400.0],["2005-08-03",7.65,7.815,7.455,7.655,287200.0],["2005-08-04",7.655,7.73,7.255,7.55,261600.0],["2005-08-05",7.625,8.6,7.52,8.52,1874600.0],["2005-08-08",8.03,8.325,7.405,7.625,1420800.0],["2005-08-09",7.64,7.925,7.625,7.775,346200.0],["2005-08-10",7.875,8.0,7.655,7.85,268800.0],["2005-08-11",7.975,8.63,7.835,8.475,737000.0],["2005-08-12",8.695,8.695,8.03,8.15,434400.0],["2005-08-15",8.15,8.81,7.9,8.54,606400.0],["2005-08-16",8.565,8.685,8.125,8.31,290000.0],["2005-08-17",8.25,8.345,7.445,7.6,600800.0],["2005-08-18",7.53,7.6,6.85,7.225,654800.0],["2005-08-19",7.245,7.98,7.18,7.92,453600.0],["2005-08-22",8.32,8.345,7.75,7.945,276200.0],["2005-08-23",8.1,8.1,7.575,7.625,188400.0],["2005-08-24",7.585,7.885,7.105,7.105,268000.0],["2005-08-25",7.115,7.5,7.0,7.27,259000.0],["2005-08-26",7.275,7.82,7.225,7.75,223800.0],["2005-08-29",7.625,7.975,7.285,7.785,219800.0],["2005-08-30",7.865,7.97,7.625,7.7,187400.0],["2005-08-31",7.65,8.9,7.545,8.21,940600.0],["2005-09-01",8.295,8.645,7.95,8.035,586600.0],["2005-09-02",8.035,8.36,8.035,8.205,306000.0],["2005-09-06",9.35,10.105,9.04,9.92,5090000.0],["2005-09-07",9.9,10.295,9.5,9.515,1678600.0],["2005-09-08",9.54,10.39,9.53,10.26,1584600.0],["2005-09-09",10.41,10.8,9.525,9.775,1082200.0],["2005-09-12",9.985,10.59,9.775,10.405,832800.0],["2005-09-13",10.555,10.555,9.955,10.25,419200.0],["2005-09-14",10.25,10.315,9.625,9.745,357200.0],["2005-09-15",9.745,9.81,9.05,9.585,680800.0],["2005-09-16",9.59,10.09,9.435,9.925,295600.0],["2005-09-19",10.125,10.54,9.925,10.445,512000.0],["2005-09-20",10.615,11.34,10.525,10.9,737200.0],["2005-09-21",10.88,11.305,10.8,10.99,363400.0],["2005-09-22",11.79,12.05,11.28,11.75,1176400.0],["2005-09-23",11.63,12.335,11.43,12.22,745400.0],["2005-09-26",12.405,12.415,11.26,11.72,901200.0],["2005-09-27",11.655,11.84,11.33,11.4,494200.0],["2005-09-28",11.39,11.825,11.39,11.645,341600.0],["2005-09-29",11.565,11.565,11.02,11.345,369200.0],["2005-09-30",11.345,11.76,11.015,11.185,408000.0],["2005-10-03",11.25,12.32,11.195,12.25,469600.0],["2005-10-04",12.385,13.15,12.275,12.76,654800.0],["2005-10-05",12.865,12.88,11.185,11.525,582400.0],["2005-10-06",11.44,11.44,9.2,9.655,1511000.0],["2005-10-07",9.385,10.425,9.25,9.915,1064800.0],["2005-10-10",10.25,10.55,9.525,9.72,499800.0],["2005-10-11",9.67,9.845,9.215,9.5,465600.0],["2005-10-12",9.5,9.5,8.43,8.565,717000.0],["2005-10-13",8.28,8.97,7.965,8.46,793200.0],["2005-10-14",8.46,8.895,8.345,8.825,307400.0],["2005-10-17",8.995,9.215,8.75,9.15,498200.0],["2005-10-18",9.15,9.575,8.43,8.48,456800.0],["2005-10-19",8.305,8.75,8.05,8.68,342000.0],["2005-10-20",8.765,9.02,8.215,8.405,285200.0],["2005-10-21",8.305,8.815,8.305,8.49,178600.0],["2005-10-24",8.575,8.735,8.15,8.525,247800.0],["2005-10-25",8.525,9.325,8.22,9.21,346600.0],["2005-10-26",9.28,9.5,8.51,8.555,340800.0],["2005-10-27",8.37,8.445,6.57,6.675,1019200.0],["2005-10-28",6.69,7.535,6.585,7.355,584000.0],["2005-10-31",7.39,7.465,7.07,7.22,439000.0],["2005-11-01",7.22,7.42,7.04,7.365,210600.0],["2005-11-02",7.365,7.59,7.205,7.38,194600.0],["2005-11-03",7.38,7.415,7.04,7.075,268000.0],["2005-11-04",7.07,7.125,6.75,6.765,247000.0],["2005-11-07",6.75,6.75,6.105,6.24,409800.0],["2005-11-08",6.15,7.2,6.125,6.99,619800.0],["2005-11-09",7.02,7.25,6.705,7.185,274400.0],["2005-11-10",7.175,7.43,6.895,7.34,162200.0],["2005-11-11",7.445,7.445,7.015,7.21,81600.0],["2005-11-14",7.21,7.21,6.85,7.095,208400.0],["2005-11-15",7.095,7.145,6.85,6.905,126400.0],["2005-11-16",6.96,7.2,6.92,7.065,97400.0],["2005-11-17",7.065,7.295,6.975,7.225,157000.0],["2005-11-18",7.275,7.355,7.055,7.165,62800.0],["2005-11-21",7.115,7.415,7.115,7.335,142400.0],["2005-11-22",7.46,7.46,7.11,7.17,133400.0],["2005-11-23",7.14,7.195,6.755,7.005,258200.0],["2005-11-25",6.96,7.025,6.78,6.955,73400.0],["2005-11-28",7.2,7.4,7.2,7.28,224000.0],["2005-11-29",7.28,7.775,7.255,7.685,241200.0],["2005-11-30",7.695,8.2,7.695,8.17,174000.0],["2005-12-01",8.2,8.475,7.815,7.88,207200.0],["2005-12-02",7.85,7.85,6.955,7.74,197000.0],["2005-12-05",7.975,7.975,7.6,7.69,85200.0],["2005-12-06",7.69,8.25,7.69,8.2,175600.0],["2005-12-07",7.955,8.29,7.81,8.045,100000.0],["2005-12-08",8.1,8.44,8.045,8.4,121800.0],["2005-12-09",8.475,8.9,8.46,8.855,190800.0],["2005-12-12",9.32,9.945,9.32,9.87,496400.0],["2005-12-13",10.35,10.485,9.9,10.265,579400.0],["2005-12-14",9.955,10.265,9.06,9.855,461000.0],["2005-12-15",10.01,10.08,9.6,9.815,124400.0],["2005-12-16",9.75,9.75,9.22,9.465,161600.0],["2005-12-19",9.375,9.44,9.0,9.225,171400.0],["2005-12-20",9.25,9.585,8.405,8.65,320800.0],["2005-12-21",8.185,8.5,7.985,8.365,436800.0],["2005-12-22",8.365,8.965,8.365,8.935,248600.0],["2005-12-23",8.49,9.0,8.31,8.57,157200.0],["2005-12-27",8.74,9.245,8.535,9.175,209400.0],["2005-12-28",9.175,9.325,8.76,8.94,131200.0],["2005-12-29",9.125,9.125,8.665,8.73,69000.0],["2005-12-30",8.705,8.71,8.425,8.6,92400.0],["2006-01-03",8.5,9.115,8.305,9.025,213600.0],["2006-01-04",9.025,9.76,8.965,9.73,285800.0],["2006-01-05",10.1,10.1,9.455,9.515,256800.0],["2006-01-06",9.745,9.79,9.305,9.65,153000.0],["2006-01-09",9.975,11.15,9.895,10.98,1161000.0],["2006-01-10",10.99,11.655,10.55,11.45,543000.0],["2006-01-11",11.45,11.63,10.925,11.205,406800.0],["2006-01-12",11.16,11.175,10.56,10.955,407400.0],["2006-01-13",10.875,11.125,10.61,11.11,179800.0],["2006-01-17",11.41,12.09,11.015,12.0,567600.0],["2006-01-18",11.47,12.09,11.47,11.92,387600.0],["2006-01-19",12.0,12.25,11.515,11.73,315400.0],["2006-01-20",11.8,11.945,10.655,10.985,528600.0],["2006-01-23",10.76,10.935,9.91,10.205,580200.0],["2006-01-24",10.2,10.7,9.915,10.655,375400.0],["2006-01-25",10.705,11.195,10.45,10.59,207600.0],["2006-01-26",10.67,11.02,10.37,10.855,130400.0],["2006-01-27",10.96,11.145,10.79,10.92,108800.0],["2006-01-30",11.185,11.855,11.035,11.775,433800.0],["2006-01-31",11.9,12.5,11.8,12.5,519200.0],["2006-02-01",12.61,12.735,11.09,11.24,663600.0],["2006-02-02",11.315,11.315,10.5,10.8,383200.0],["2006-02-03",10.46,11.495,10.3,11.495,322400.0],["2006-02-06",11.58,12.24,11.58,12.21,320800.0],["2006-02-07",12.25,12.5,10.9,11.055,412200.0],["2006-02-08",11.325,11.495,10.26,10.8,377000.0],["2006-02-09",10.8,11.305,10.175,10.45,239600.0],["2006-02-10",10.36,10.375,9.75,10.065,379600.0],["2006-02-13",10.0,10.0,8.77,9.055,785200.0],["2006-02-14",9.125,9.41,8.93,8.985,335000.0],["2006-02-15",8.985,9.315,8.585,9.22,243400.0],["2006-02-16",9.28,9.93,9.245,9.795,262200.0],["2006-02-17",9.94,10.045,9.415,9.92,184800.0],["2006-02-21",10.0,10.22,9.65,9.665,187800.0],["2006-02-22",9.675,9.675,9.165,9.2,170200.0],["2006-02-23",9.205,9.5,9.175,9.365,83200.0],["2006-02-24",9.4,9.535,9.02,9.075,141000.0],["2006-02-27",9.095,9.28,9.095,9.24,89200.0],["2006-02-28",9.275,9.46,9.0,9.425,184800.0],["2006-03-01",9.44,9.475,9.165,9.29,111000.0],["2006-03-02",11.015,11.48,10.63,11.465,1556400.0],["2006-03-03",11.47,12.15,11.25,11.855,650800.0],["2006-03-06",12.0,12.125,11.355,11.45,599600.0],["2006-03-07",11.45,12.245,11.265,12.125,439400.0],["2006-03-08",12.1,12.5,11.55,12.24,486800.0],["2006-03-09",12.06,12.865,11.505,11.58,330000.0],["2006-03-10",11.545,11.995,11.415,11.74,201800.0],["2006-03-13",11.855,12.49,11.75,12.33,393000.0],["2006-03-14",12.25,14.1,12.22,14.1,1440400.0],["2006-03-15",14.45,14.675,13.8,14.34,983800.0],["2006-03-16",14.02,15.115,13.995,14.995,570000.0],["2006-03-17",14.955,15.0,14.205,14.92,400600.0],["2006-03-20",14.92,16.165,14.75,15.245,859200.0],["2006-03-21",14.3,15.5,14.055,14.3,812400.0],["2006-03-22",14.055,14.97,14.05,14.725,330200.0],["2006-03-23",14.825,15.0,14.515,14.79,180400.0],["2006-03-24",14.8,15.33,14.74,14.95,259200.0],["2006-03-27",15.325,15.675,14.845,15.105,354200.0],["2006-03-28",15.74,17.5,15.74,17.1,1619200.0],["2006-03-29",17.1,18.495,17.055,18.35,969200.0],["2006-03-30",18.665,18.72,16.445,17.16,1193000.0],["2006-03-31",17.0,17.5,16.37,17.38,421800.0],["2006-04-03",17.645,18.75,17.375,17.715,841200.0],["2006-04-04",17.75,18.44,17.1,18.135,503400.0],["2006-04-05",18.49,18.49,17.775,17.905,345000.0],["2006-04-06",17.735,18.45,17.325,17.77,302400.0],["2006-04-07",17.94,17.94,17.21,17.76,230600.0],["2006-04-10",18.2,19.17,17.8,18.905,733400.0],["2006-04-11",19.085,19.25,16.575,16.735,753800.0],["2006-04-12",16.62,16.62,15.31,15.96,862800.0],["2006-04-13",15.96,17.355,15.96,17.28,494800.0],["2006-04-17",17.365,17.775,16.145,16.83,628800.0],["2006-04-18",16.725,18.0,16.65,17.72,412000.0],["2006-04-19",17.66,17.905,17.005,17.52,235000.0],["2006-04-20",17.765,18.05,17.365,17.61,160200.0],["2006-04-21",18.02,18.1,17.135,17.645,247200.0],["2006-04-24",17.645,17.705,17.18,17.65,189600.0],["2006-04-25",17.805,18.91,17.805,18.53,409200.0],["2006-04-26",18.45,18.72,17.135,17.385,367000.0],["2006-04-27",19.09,19.875,18.53,19.28,997000.0],["2006-04-28",19.125,20.145,19.025,20.05,1090800.0],["2006-05-01",21.005,23.375,21.0,23.085,2738400.0],["2006-05-02",23.64,24.62,23.5,24.305,1606800.0],["2006-05-03",24.645,26.425,24.33,26.345,1491000.0],["2006-05-04",26.35,28.075,24.15,24.825,3496400.0],["2006-05-05",25.005,26.2,22.76,24.075,2761800.0],["2006-05-08",24.51,27.385,24.375,27.345,2219800.0],["2006-05-09",28.31,29.195,25.905,28.37,2718000.0],["2006-05-10",29.235,29.62,27.77,28.9,1253200.0],["2006-05-11",28.995,29.425,27.175,28.55,890400.0],["2006-05-12",28.4,28.79,25.77,27.22,1087400.0],["2006-05-15",26.8,26.85,23.0,23.71,1525800.0],["2006-05-16",24.54,27.5,24.445,27.29,2077800.0],["2006-05-17",26.325,26.745,24.05,25.26,1606200.0],["2006-05-18",26.25,27.22,24.5,24.9,1641200.0],["2006-05-19",25.585,25.985,22.035,23.5,2312800.0],["2006-05-22",22.99,23.34,21.19,22.32,1419600.0],["2006-05-23",23.375,24.725,23.05,23.72,1686200.0],["2006-05-24",23.995,24.175,21.76,22.77,1179600.0],["2006-05-25",23.25,23.575,21.875,23.375,1151600.0],["2006-05-26",23.82,23.97,22.505,23.025,750200.0],["2006-05-30",22.99,23.41,22.0,22.525,1030600.0],["2006-05-31",22.775,23.07,22.05,22.755,997800.0],["2006-06-01",21.175,21.7,20.4,21.25,1772200.0],["2006-06-02",21.77,22.975,21.575,22.595,1260600.0],["2006-06-05",24.25,24.945,22.85,23.33,1973600.0],["2006-06-06",23.795,23.82,21.01,22.04,1558800.0],["2006-06-07",22.125,22.5,21.2,21.3,799400.0],["2006-06-08",20.545,20.995,18.775,19.955,2145800.0],["2006-06-09",20.46,21.145,19.54,19.81,1026400.0],["2006-06-12",20.09,20.595,17.915,18.025,1155600.0],["2006-06-13",17.51,17.835,16.295,16.44,1272000.0],["2006-06-14",16.135,17.605,15.5,17.205,1001000.0],["2006-06-15",17.6,18.25,17.385,17.98,1045600.0],["2006-06-16",17.96,17.96,16.91,17.08,681200.0],["2006-06-19",16.15,16.74,15.625,15.935,1231600.0],["2006-06-20",15.935,16.155,15.37,15.505,734400.0],["2006-06-21",15.505,16.22,15.405,15.99,781800.0],["2006-06-22",16.2,16.305,15.04,15.455,668800.0],["2006-06-23",15.405,16.585,15.16,15.765,752800.0],["2006-06-26",15.95,16.12,15.3,15.65,347800.0],["2006-06-27",15.735,15.9,14.875,14.875,488400.0],["2006-06-28",14.875,15.245,14.0,14.545,506400.0],["2006-06-29",14.735,15.4,14.64,15.255,459600.0],["2006-06-30",15.415,15.695,15.025,15.535,641000.0],["2006-07-03",15.015,15.975,15.015,15.77,202600.0],["2006-07-05",15.875,15.975,15.25,15.42,427000.0],["2006-07-06",15.55,15.86,14.875,15.18,459200.0],["2006-07-07",15.495,15.495,14.565,14.6,334400.0],["2006-07-10",14.765,15.225,14.31,14.385,440800.0],["2006-07-11",14.4,14.71,14.2,14.605,538800.0],["2006-07-12",14.515,15.21,14.385,14.385,499000.0],["2006-07-13",14.4,14.405,13.4,13.535,629000.0],["2006-07-14",13.46,13.615,12.075,12.325,801200.0],["2006-07-17",12.05,12.75,11.605,11.65,563800.0],["2006-07-18",11.635,12.0,10.855,11.325,823400.0],["2006-07-19",11.625,12.97,11.625,12.93,999400.0],["2006-07-20",13.25,13.385,11.77,11.835,752200.0],["2006-07-21",11.78,11.98,11.09,11.38,428200.0],["2006-07-24",11.425,12.56,11.425,12.3,626400.0],["2006-07-25",14.085,15.815,13.825,15.815,2527600.0],["2006-07-26",15.975,16.7,15.45,16.525,1708000.0],["2006-07-27",16.71,17.0,15.545,15.65,982600.0],["2006-07-28",16.04,16.62,15.75,16.11,719400.0],["2006-07-31",16.07,18.215,15.655,18.155,1202600.0],["2006-08-01",18.175,18.75,17.33,18.535,852000.0],["2006-08-02",18.725,19.245,17.81,18.17,982000.0],["2006-08-03",17.63,18.74,17.1,18.27,536600.0],["2006-08-04",18.745,19.13,17.5,17.94,651600.0],["2006-08-07",18.025,18.23,17.285,17.975,412200.0],["2006-08-08",18.01,18.15,17.165,17.455,425000.0],["2006-08-09",17.75,17.995,16.405,16.69,457800.0],["2006-08-10",16.28,16.69,15.5,16.245,609800.0],["2006-08-11",16.1,16.34,16.0,16.2,180600.0],["2006-08-14",16.29,16.825,16.26,16.695,296600.0],["2006-08-15",16.855,17.245,16.365,16.85,244400.0],["2006-08-16",17.22,17.375,16.785,17.205,216000.0],["2006-08-17",17.235,17.235,16.445,16.53,233200.0],["2006-08-18",16.56,16.875,16.265,16.775,178800.0],["2006-08-21",16.77,17.15,16.545,16.79,196800.0],["2006-08-22",15.805,16.25,15.32,15.495,1012200.0],["2006-08-23",15.48,15.765,14.775,14.95,398800.0],["2006-08-24",15.0,15.43,14.44,14.905,287600.0],["2006-08-25",14.905,15.28,14.34,14.44,410000.0],["2006-08-28",14.32,14.625,14.01,14.355,346600.0],["2006-08-29",14.005,15.05,14.005,15.0,343000.0],["2006-08-30",15.09,15.2,14.42,14.545,290200.0],["2006-08-31",14.5,14.79,14.035,14.095,377800.0],["2006-09-01",14.23,14.47,13.825,14.36,686000.0],["2006-09-05",14.36,14.67,14.18,14.465,332000.0],["2006-09-06",14.255,14.445,13.295,13.35,545200.0],["2006-09-07",13.195,13.385,12.815,13.025,408000.0],["2006-09-08",13.035,13.25,12.56,12.7,275200.0],["2006-09-11",12.54,12.54,11.83,12.04,442600.0],["2006-09-12",11.875,12.235,11.415,11.985,504800.0],["2006-09-13",12.0,12.665,11.92,12.37,576000.0],["2006-09-14",12.4,12.5,11.64,11.845,438000.0],["2006-09-15",11.995,11.995,11.375,11.56,403200.0],["2006-09-18",11.5,12.2,11.44,11.96,436800.0],["2006-09-19",12.12,12.12,11.52,11.775,287000.0],["2006-09-20",11.78,11.995,11.7,11.735,210800.0],["2006-09-21",12.03,12.07,11.725,11.75,383400.0],["2006-09-22",11.755,11.805,11.14,11.205,377800.0],["2006-09-25",11.125,11.155,10.42,10.535,511600.0],["2006-09-26",10.42,11.575,10.3,11.445,547000.0],["2006-09-27",11.57,11.72,11.25,11.445,413200.0],["2006-09-28",11.425,11.85,11.395,11.665,324400.0],["2006-09-29",11.45,11.92,11.45,11.695,224800.0],["2006-10-02",11.595,11.695,11.125,11.165,344000.0],["2006-10-03",11.04,11.08,10.555,10.625,297000.0],["2006-10-04",10.5,11.355,10.36,11.215,304800.0],["2006-10-05",11.145,11.615,11.135,11.445,211000.0],["2006-10-06",11.455,12.37,11.1,12.25,395000.0],["2006-10-09",12.375,13.36,12.3,12.615,655600.0],["2006-10-10",12.75,12.945,12.31,12.535,303000.0],["2006-10-11",12.38,12.835,12.0,12.74,290200.0],["2006-10-12",12.975,13.27,12.855,13.25,418800.0],["2006-10-13",13.415,13.925,13.415,13.65,362400.0],["2006-10-16",13.985,14.245,13.71,14.03,397000.0],["2006-10-17",14.0,14.0,13.35,13.69,439000.0],["2006-10-18",13.605,14.0,13.4,13.44,261800.0],["2006-10-19",13.4,13.75,13.05,13.675,274800.0],["2006-10-20",13.97,14.105,13.68,13.95,218400.0],["2006-10-23",13.875,14.19,13.705,14.015,306000.0],["2006-10-24",13.85,14.935,13.74,14.875,461200.0],["2006-10-25",14.875,15.3,14.25,14.405,512800.0],["2006-10-26",14.45,14.66,13.8,14.25,236000.0],["2006-10-27",14.07,14.88,14.0,14.665,411600.0],["2006-10-30",14.875,15.375,14.755,15.25,336400.0],["2006-10-31",15.255,15.625,14.915,15.15,256400.0],["2006-11-01",15.15,15.425,14.71,14.975,341600.0],["2006-11-02",12.985,13.595,11.445,13.0,1037800.0],["2006-11-03",13.24,13.755,12.845,13.68,450800.0],["2006-11-06",13.7,14.13,13.5,13.7,227400.0],["2006-11-07",13.575,13.675,13.215,13.28,219800.0],["2006-11-08",13.045,13.635,12.835,13.58,260000.0],["2006-11-09",13.535,13.655,12.885,13.025,246200.0],["2006-11-10",12.965,13.29,12.76,12.86,139000.0],["2006-11-13",12.92,12.96,12.35,12.38,371200.0],["2006-11-14",12.345,12.345,11.97,12.08,418000.0],["2006-11-15",12.0,12.73,12.0,12.615,245400.0],["2006-11-16",12.69,12.75,12.275,12.425,147200.0],["2006-11-17",12.325,12.41,12.0,12.385,118800.0],["2006-11-20",12.295,12.55,12.075,12.235,88800.0],["2006-11-21",12.19,12.475,12.19,12.445,114000.0],["2006-11-22",12.39,12.49,12.235,12.35,79200.0],["2006-11-24",12.49,12.5,12.25,12.3,78000.0],["2006-11-27",12.25,13.64,12.135,13.465,676400.0],["2006-11-28",13.51,13.51,12.94,13.13,274600.0],["2006-11-29",13.36,14.025,13.255,13.96,333400.0],["2006-11-30",14.02,14.83,13.74,14.435,302600.0],["2006-12-01",14.49,14.6,13.76,14.165,211200.0],["2006-12-04",14.45,14.75,14.34,14.62,183800.0],["2006-12-05",14.75,15.32,14.5,15.245,242000.0],["2006-12-06",15.245,16.21,15.01,15.885,416200.0],["2006-12-07",15.975,16.625,15.755,16.045,338800.0],["2006-12-08",16.205,16.875,16.11,16.65,336200.0],["2006-12-11",16.87,16.995,15.645,15.815,461800.0],["2006-12-12",15.94,15.975,14.645,14.895,438200.0],["2006-12-13",14.97,15.625,14.97,15.555,272400.0],["2006-12-14",15.615,16.395,15.615,15.94,327800.0],["2006-12-15",15.935,16.345,15.75,15.905,159200.0],["2006-12-18",15.78,16.0,15.17,15.365,167600.0],["2006-12-19",15.165,15.845,14.89,15.75,234400.0],["2006-12-20",15.81,16.075,15.295,15.445,144200.0],["2006-12-21",15.39,15.825,15.095,15.645,118800.0],["2006-12-22",15.75,15.995,15.455,15.9,92400.0],["2006-12-26",16.455,16.98,16.455,16.815,261600.0],["2006-12-27",16.9,18.05,16.875,17.98,421600.0],["2006-12-28",18.305,18.305,17.38,17.895,309400.0],["2006-12-29",17.925,17.995,17.225,17.52,252400.0],["2007-01-03",17.885,18.135,17.13,17.75,526200.0],["2007-01-04",17.755,17.86,17.06,17.245,327200.0],["2007-01-05",17.125,17.245,15.735,16.115,627000.0],["2007-01-08",15.615,16.675,15.615,16.495,250000.0],["2007-01-09",16.4,16.51,15.33,15.845,303200.0],["2007-01-10",15.625,16.315,15.575,15.64,165600.0],["2007-01-11",15.745,16.385,15.745,16.275,215400.0],["2007-01-12",16.345,16.985,16.3,16.735,263000.0],["2007-01-16",17.0,17.125,16.625,16.7,159200.0],["2007-01-17",16.73,17.005,16.015,16.28,122800.0],["2007-01-18",16.705,16.705,15.5,15.585,131400.0],["2007-01-19",15.5,16.02,14.685,15.905,217400.0],["2007-01-22",15.97,15.99,15.25,15.385,135800.0],["2007-01-23",15.385,16.035,15.17,15.705,205200.0],["2007-01-24",15.83,16.165,15.715,15.815,87400.0],["2007-01-25",15.75,16.2,15.61,15.78,134600.0],["2007-01-26",15.78,15.965,15.255,15.825,116200.0],["2007-01-29",15.825,15.825,15.385,15.56,97600.0],["2007-01-30",15.525,16.5,15.5,16.465,207200.0],["2007-01-31",16.49,16.98,16.38,16.615,247600.0],["2007-02-01",16.75,16.875,16.575,16.72,141200.0],["2007-02-02",16.73,16.865,16.04,16.375,237600.0],["2007-02-05",16.595,16.89,16.42,16.59,157200.0],["2007-02-06",16.4,16.715,16.26,16.585,208600.0],["2007-02-07",16.485,16.75,16.36,16.5,101200.0],["2007-02-08",16.42,16.6,16.3,16.5,90400.0],["2007-02-09",16.385,16.795,16.27,16.36,137400.0],["2007-02-12",16.215,16.29,15.81,16.19,138000.0],["2007-02-13",16.18,16.75,16.18,16.445,84800.0],["2007-02-14",16.515,16.8,16.22,16.265,90200.0],["2007-02-15",16.265,16.7,16.265,16.395,91800.0],["2007-02-16",16.445,16.465,16.1,16.315,53600.0],["2007-02-20",16.24,16.265,16.04,16.12,114000.0],["2007-02-21",16.01,16.425,16.01,16.27,128400.0],["2007-02-22",16.22,16.285,15.735,15.94,162000.0],["2007-02-23",15.78,16.15,15.78,16.05,91000.0],["2007-02-26",16.125,16.245,15.815,15.875,83600.0],["2007-02-27",15.73,15.75,14.105,14.5,259600.0],["2007-02-28",14.5,15.425,14.45,15.08,154200.0],["2007-03-01",15.5,15.5,14.5,15.1,135800.0],["2007-03-02",14.685,15.475,14.685,15.17,145200.0],["2007-03-05",14.955,15.69,14.775,15.47,169000.0],["2007-03-06",15.56,15.98,15.555,15.76,141600.0],["2007-03-07",15.77,15.92,15.475,15.58,75600.0],["2007-03-08",15.8,16.1,15.565,15.98,106800.0],["2007-03-09",16.11,16.4,15.625,15.815,94400.0],["2007-03-12",15.75,15.925,15.605,15.83,122000.0],["2007-03-13",15.435,16.075,15.395,15.68,125800.0],["2007-03-14",15.68,15.75,15.4,15.62,100800.0],["2007-03-15",15.765,16.5,15.625,16.5,205600.0],["2007-03-16",18.005,19.8,17.755,19.625,1949400.0],["2007-03-19",19.78,20.745,19.675,20.355,759200.0],["2007-03-20",20.215,20.985,19.63,19.74,533000.0],["2007-03-21",19.885,20.46,19.885,20.1,378000.0],["2007-03-22",20.375,20.45,19.67,19.965,310000.0],["2007-03-23",19.9,20.7,19.75,20.45,294400.0],["2007-03-26",20.755,22.365,20.755,22.3,1255400.0],["2007-03-27",22.185,22.27,21.085,21.15,1171400.0],["2007-03-28",21.055,21.255,20.115,20.375,624400.0],["2007-03-29",20.695,20.96,19.38,19.7,611000.0],["2007-03-30",19.645,20.345,18.605,19.1,620800.0],["2007-04-02",19.41,19.985,19.18,19.41,347400.0],["2007-04-03",19.37,20.5,19.32,20.245,414000.0],["2007-04-04",20.035,21.45,20.035,21.12,523000.0],["2007-04-05",21.455,21.71,20.585,20.725,433400.0],["2007-04-09",20.72,21.185,20.575,20.84,189600.0],["2007-04-10",20.84,21.175,20.13,20.15,205800.0],["2007-04-11",20.085,20.25,19.405,19.69,224200.0],["2007-04-12",19.77,20.715,19.485,20.29,317000.0],["2007-04-13",20.275,20.825,20.205,20.59,276800.0],["2007-04-16",20.79,21.185,20.37,20.84,264800.0],["2007-04-17",20.755,21.03,20.4,20.44,183800.0],["2007-04-18",20.47,20.675,20.055,20.41,190200.0],["2007-04-19",20.4,20.705,20.0,20.34,160000.0],["2007-04-20",20.67,22.375,20.27,22.1,778000.0],["2007-04-23",22.3,22.3,21.4,21.4,417200.0],["2007-04-24",21.43,22.65,21.43,22.115,633000.0],["2007-04-25",23.5,25.935,23.32,25.51,1781400.0],["2007-04-26",25.17,26.94,25.17,26.31,1036000.0],["2007-04-27",26.25,26.25,23.635,23.925,926800.0],["2007-04-30",23.875,24.87,23.035,24.25,588400.0],["2007-05-01",24.225,24.45,23.05,23.59,427800.0],["2007-05-02",23.59,24.75,23.565,23.635,354600.0],["2007-05-03",23.61,24.56,23.0,24.4,387200.0],["2007-05-04",24.45,25.25,24.06,24.57,479000.0],["2007-05-07",25.09,25.4,23.885,24.155,332200.0],["2007-05-08",24.45,24.45,23.56,24.27,207200.0],["2007-05-09",24.27,24.84,24.225,24.795,280800.0],["2007-05-10",24.835,24.845,23.455,23.7,327400.0],["2007-05-11",23.845,24.345,23.705,23.96,164600.0],["2007-05-14",23.95,24.45,23.15,23.295,354800.0],["2007-05-15",23.01,24.145,23.0,23.94,367600.0],["2007-05-16",24.15,24.325,23.25,23.62,219600.0],["2007-05-17",23.5,24.0,23.3,23.525,178800.0],["2007-05-18",23.7,24.135,23.335,24.135,270800.0],["2007-05-21",24.825,26.18,24.52,25.53,811200.0],["2007-05-22",25.285,26.205,25.26,25.32,363600.0],["2007-05-23",25.325,26.845,25.325,26.075,559400.0],["2007-05-24",26.075,26.56,25.1,25.39,403400.0],["2007-05-25",25.3,26.145,25.3,25.765,133400.0],["2007-05-29",26.075,26.505,25.625,26.045,168400.0],["2007-05-30",24.515,25.2,23.805,24.945,791000.0],["2007-05-31",24.475,24.67,23.67,23.725,649200.0],["2007-06-01",24.0,24.455,23.52,23.725,404200.0],["2007-06-04",23.41,24.345,23.08,24.325,590200.0],["2007-06-05",24.07,24.455,23.9,24.04,172800.0],["2007-06-06",24.0,24.02,23.4,23.65,227000.0],["2007-06-07",23.5,23.92,22.075,22.33,496600.0],["2007-06-08",22.305,22.43,21.34,22.31,428600.0],["2007-06-11",22.5,23.5,22.255,22.485,196400.0],["2007-06-12",22.25,22.33,21.085,21.335,734400.0],["2007-06-13",21.35,23.375,21.335,23.195,580400.0],["2007-06-14",23.13,23.25,22.17,22.245,248200.0],["2007-06-15",22.405,23.115,22.4,22.865,191800.0],["2007-06-18",22.64,22.775,22.15,22.255,161600.0],["2007-06-19",22.225,22.225,21.92,22.02,180400.0],["2007-06-20",22.12,22.85,22.12,22.375,264000.0],["2007-06-21",22.21,22.75,22.015,22.68,250000.0],["2007-06-22",22.64,22.745,22.02,22.265,484200.0],["2007-06-25",21.975,22.33,21.82,21.82,191000.0],["2007-06-26",22.015,22.015,21.005,21.35,308000.0],["2007-06-27",21.4,21.485,20.38,21.28,342800.0],["2007-06-28",21.125,21.375,21.005,21.23,169200.0],["2007-06-29",21.345,22.225,21.25,21.375,180400.0],["2007-07-02",20.97,22.055,20.84,21.995,336800.0],["2007-07-03",22.025,22.7,21.76,22.605,162200.0],["2007-07-05",22.69,22.95,22.2,22.54,196400.0],["2007-07-06",22.535,23.395,22.535,23.08,220800.0],["2007-07-09",23.105,23.77,23.105,23.38,233000.0],["2007-07-10",23.05,23.77,23.05,23.25,177600.0],["2007-07-11",23.125,23.335,23.025,23.205,204600.0],["2007-07-12",23.2,24.415,23.2,23.965,228400.0],["2007-07-13",24.18,24.305,24.0,24.23,150800.0],["2007-07-16",24.23,24.385,23.79,23.96,126200.0],["2007-07-17",24.195,24.355,23.67,23.885,159200.0],["2007-07-18",23.56,24.06,23.29,23.76,148600.0],["2007-07-19",23.975,24.95,23.76,24.25,247400.0],["2007-07-20",24.435,24.56,24.005,24.1,107600.0],["2007-07-23",24.34,24.5,24.1,24.2,120200.0],["2007-07-24",24.15,24.375,23.315,23.69,234600.0],["2007-07-25",24.025,24.025,22.59,23.94,185400.0],["2007-07-26",23.595,23.785,23.04,23.135,276000.0],["2007-07-27",22.875,23.005,21.915,22.25,288200.0],["2007-07-30",21.98,22.33,21.485,22.16,294400.0],["2007-07-31",18.0,18.2,15.9,16.22,4074400.0],["2007-08-01",16.265,16.575,15.2,15.6,759000.0],["2007-08-02",15.775,16.4,15.675,16.4,525600.0],["2007-08-03",16.315,16.665,16.14,16.485,458200.0],["2007-08-06",16.575,16.675,15.32,15.46,539800.0],["2007-08-07",15.35,16.43,15.35,16.09,283000.0],["2007-08-08",16.335,17.84,16.275,17.695,1060000.0],["2007-08-09",17.5,18.705,17.3,18.65,580000.0],["2007-08-10",18.25,18.695,17.5,18.125,482200.0],["2007-08-13",18.38,18.615,17.995,18.37,137400.0],["2007-08-14",18.31,18.54,17.925,18.25,170400.0],["2007-08-15",18.075,18.16,17.67,17.67,152800.0],["2007-08-16",17.5,17.76,16.9,17.48,155600.0],["2007-08-17",18.445,18.445,17.47,17.625,125800.0],["2007-08-20",18.13,18.27,17.53,17.7,288400.0],["2007-08-21",17.6,17.73,17.17,17.595,191400.0],["2007-08-22",17.865,18.525,17.805,18.345,244400.0],["2007-08-23",18.425,18.565,18.13,18.415,147800.0],["2007-08-24",18.165,18.525,18.165,18.18,137400.0],["2007-08-27",18.135,18.8,17.915,18.59,264600.0],["2007-08-28",18.4,19.015,18.0,18.065,154200.0],["2007-08-29",18.225,18.635,18.06,18.545,71600.0],["2007-08-30",18.155,18.565,18.115,18.145,81800.0],["2007-08-31",18.5,18.695,18.28,18.515,68000.0],["2007-09-04",18.525,18.615,17.355,17.37,337800.0],["2007-09-05",17.45,18.0,17.045,17.525,195800.0],["2007-09-06",17.61,18.29,17.395,17.61,112000.0],["2007-09-07",17.5,17.705,17.255,17.29,59000.0],["2007-09-10",17.43,17.705,17.26,17.54,103200.0],["2007-09-11",17.79,18.23,17.5,18.185,195200.0],["2007-09-12",18.25,18.62,18.095,18.105,212200.0],["2007-09-13",18.385,18.405,17.87,17.87,122200.0],["2007-09-14",17.8,17.935,17.3,17.86,297000.0],["2007-09-17",17.72,17.72,17.35,17.435,129600.0],["2007-09-18",17.595,18.185,17.175,17.965,108200.0],["2007-09-19",17.945,18.24,17.755,17.88,130200.0],["2007-09-20",17.88,18.215,17.79,17.95,135200.0],["2007-09-21",18.105,18.125,17.86,17.965,46200.0],["2007-09-24",18.02,18.1,17.565,17.655,99600.0],["2007-09-25",17.68,17.78,17.38,17.515,68800.0],["2007-09-26",17.575,18.04,17.53,17.84,76000.0],["2007-09-27",17.905,17.995,17.755,17.82,63000.0],["2007-09-28",17.725,18.075,17.715,17.755,68800.0],["2007-10-01",17.765,18.135,17.765,17.96,109800.0],["2007-10-02",17.975,18.55,17.975,18.49,139400.0],["2007-10-03",18.455,18.63,18.255,18.445,112200.0],["2007-10-04",18.51,18.695,18.25,18.68,95000.0],["2007-10-05",18.775,19.475,18.775,19.325,106200.0],["2007-10-08",19.26,19.705,19.26,19.36,106400.0],["2007-10-09",19.44,19.575,18.885,19.445,105600.0],["2007-10-10",19.485,19.67,19.395,19.455,46400.0],["2007-10-11",19.825,20.31,19.625,19.84,236200.0],["2007-10-12",20.0,20.475,19.965,20.455,97000.0],["2007-10-15",20.44,21.275,20.295,20.635,130800.0],["2007-10-16",20.625,20.63,19.875,19.99,83000.0],["2007-10-17",20.24,20.495,20.16,20.375,145200.0],["2007-10-18",20.065,20.325,19.805,19.975,76200.0],["2007-10-19",20.055,20.415,18.99,19.205,102200.0],["2007-10-22",19.425,20.41,19.255,20.325,162200.0],["2007-10-23",20.845,21.31,20.535,20.845,200000.0],["2007-10-24",20.95,21.225,20.5,20.57,123600.0],["2007-10-25",20.6,20.705,19.875,20.17,154800.0],["2007-10-26",22.5,23.7,22.115,22.755,801800.0],["2007-10-29",23.235,23.725,23.16,23.725,348800.0],["2007-10-30",23.51,24.47,23.095,23.38,207800.0],["2007-10-31",23.615,24.065,23.415,23.71,134400.0],["2007-11-01",23.685,23.93,23.17,23.655,124800.0],["2007-11-02",23.97,24.1,23.34,23.75,146000.0],["2007-11-05",24.01,24.91,23.63,24.8,190600.0],["2007-11-06",24.925,26.12,24.91,25.805,283400.0],["2007-11-07",25.155,26.36,24.825,25.815,334400.0],["2007-11-08",25.83,26.625,25.695,26.56,380200.0],["2007-11-09",25.365,26.275,24.225,24.295,435000.0],["2007-11-12",24.325,24.415,22.23,22.29,390800.0],["2007-11-13",22.29,23.04,22.29,22.61,346000.0],["2007-11-14",22.915,23.745,22.87,23.415,154800.0],["2007-11-15",23.235,23.29,22.38,22.65,95600.0],["2007-11-16",22.6,23.585,22.225,22.905,148600.0],["2007-11-19",22.905,23.48,22.66,23.055,177800.0],["2007-11-20",23.2,23.5,21.67,22.38,224200.0],["2007-11-21",22.42,22.94,21.735,21.97,78800.0],["2007-11-23",22.24,22.96,22.22,22.835,41600.0],["2007-11-26",23.375,23.625,22.83,23.31,131800.0],["2007-11-27",22.97,23.595,22.95,23.08,135400.0],["2007-11-28",23.36,23.97,23.01,23.525,189800.0],["2007-11-29",23.425,24.34,23.29,23.82,95000.0],["2007-11-30",23.905,24.255,22.88,23.175,155600.0],["2007-12-03",22.75,23.525,22.75,23.055,109200.0],["2007-12-04",22.935,23.155,22.75,23.155,78000.0],["2007-12-05",23.25,23.815,22.965,23.455,119200.0],["2007-12-06",23.625,24.225,23.53,24.18,77400.0],["2007-12-07",24.375,24.5,23.76,24.31,84400.0],["2007-12-10",24.375,24.895,23.895,24.8,188200.0],["2007-12-11",24.825,24.825,23.64,23.97,171200.0],["2007-12-12",24.27,24.365,23.615,24.09,93200.0],["2007-12-13",24.0,24.0,22.52,22.835,127800.0],["2007-12-14",22.75,23.305,22.13,22.525,164000.0],["2007-12-17",22.5,22.5,21.78,21.84,106400.0],["2007-12-18",21.775,22.235,21.115,21.965,129600.0],["2007-12-19",21.795,22.21,21.515,21.765,93600.0],["2007-12-20",21.715,22.685,21.715,22.635,105800.0],["2007-12-21",22.86,23.83,22.59,23.705,152000.0],["2007-12-24",23.5,24.185,22.66,24.105,53800.0],["2007-12-26",23.95,24.855,23.6,24.43,87800.0],["2007-12-27",24.43,24.605,23.75,24.07,105000.0],["2007-12-28",24.195,24.22,23.515,23.535,68800.0],["2007-12-31",23.53,23.96,23.005,23.34,116400.0],["2008-01-02",23.36,23.74,22.065,22.465,87600.0],["2008-01-03",22.45,22.695,22.05,22.2,136400.0],["2008-01-04",22.05,22.165,20.94,21.155,112000.0],["2008-01-07",21.155,21.45,20.275,20.62,128400.0],["2008-01-08",20.76,20.915,20.21,20.32,101000.0],["2008-01-09",20.295,20.305,19.575,20.19,99000.0],["2008-01-10",19.78,20.58,19.745,19.955,89400.0],["2008-01-11",19.785,19.905,19.005,19.25,84000.0],["2008-01-14",19.38,19.995,19.19,19.42,106600.0],["2008-01-15",19.385,19.63,17.945,18.115,198200.0],["2008-01-16",18.08,18.49,17.355,17.47,232000.0],["2008-01-17",17.475,17.705,15.61,15.77,254600.0],["2008-01-18",16.0,17.215,16.0,16.685,162200.0],["2008-01-22",15.715,16.795,14.795,16.79,82000.0],["2008-01-23",16.435,17.295,16.055,17.295,168800.0],["2008-01-24",17.375,17.7,16.94,17.475,98400.0],["2008-01-25",17.825,17.945,17.05,17.625,154800.0],["2008-01-28",17.565,17.58,16.97,17.3,118000.0],["2008-01-29",17.325,17.39,16.98,17.39,87600.0],["2008-01-30",17.27,17.925,16.855,17.53,100600.0],["2008-01-31",17.095,18.64,16.985,18.25,136800.0],["2008-02-01",18.32,19.745,17.86,19.595,165200.0],["2008-02-04",19.83,20.0,18.9,19.135,177000.0],["2008-02-05",18.91,19.575,18.39,18.39,126200.0],["2008-02-06",18.26,18.435,17.49,17.51,118000.0],["2008-02-07",17.28,18.025,17.27,17.835,203600.0],["2008-02-08",17.735,19.09,17.735,18.47,129400.0],["2008-02-11",18.49,18.555,17.535,18.095,246400.0],["2008-02-12",18.33,18.595,17.68,17.89,218200.0],["2008-02-13",18.01,18.57,17.74,18.365,281200.0],["2008-02-14",18.465,18.78,17.81,17.98,220400.0],["2008-02-15",17.86,18.14,17.595,17.89,170600.0],["2008-02-19",18.035,19.28,18.035,18.145,54000.0],["2008-02-20",18.0,18.755,17.55,18.41,130600.0],["2008-02-21",18.59,18.9,17.935,17.98,103000.0],["2008-02-22",17.94,18.345,17.795,18.28,162600.0],["2008-02-25",18.2,19.33,18.2,19.295,606400.0],["2008-02-26",19.275,19.41,18.715,19.065,493600.0],["2008-02-27",18.73,19.27,18.435,18.96,347800.0],["2008-02-28",18.835,19.515,18.565,19.225,277800.0],["2008-02-29",18.96,19.34,18.56,18.69,175600.0],["2008-03-03",18.85,19.155,18.605,19.025,104000.0],["2008-03-04",19.0,19.0,17.305,17.61,431800.0],["2008-03-05",17.885,18.535,17.88,18.385,398400.0],["2008-03-06",20.245,20.63,19.41,19.41,526400.0],["2008-03-07",19.25,19.85,18.53,19.64,187000.0],["2008-03-10",19.865,19.905,18.625,18.695,244200.0],["2008-03-11",19.405,19.93,18.925,19.93,198000.0],["2008-03-12",19.94,19.96,19.215,19.33,112600.0],["2008-03-13",19.2,20.105,18.0,19.82,180400.0],["2008-03-14",20.225,20.225,19.175,19.415,91600.0],["2008-03-17",18.855,19.215,17.91,19.105,109800.0],["2008-03-18",19.27,19.54,18.935,19.43,107400.0],["2008-03-19",19.5,19.5,18.635,18.695,135800.0],["2008-03-20",18.705,18.73,18.155,18.565,194000.0],["2008-03-24",18.565,19.5,18.565,19.24,131400.0],["2008-03-25",19.23,19.485,19.075,19.415,101800.0],["2008-03-26",19.27,19.545,19.19,19.495,73600.0],["2008-03-27",19.58,19.99,19.415,19.46,145400.0],["2008-03-28",19.565,19.82,19.02,19.135,49000.0],["2008-03-31",19.1,19.915,19.1,19.645,167600.0],["2008-04-01",19.26,20.19,19.26,20.02,129000.0],["2008-04-02",20.12,21.0,20.12,20.945,201800.0],["2008-04-03",20.81,21.25,20.625,21.155,101600.0],["2008-04-04",21.105,21.48,20.34,20.81,177600.0],["2008-04-07",21.05,21.49,20.41,20.755,112600.0],["2008-04-08",20.325,20.915,20.325,20.69,75200.0],["2008-04-09",20.785,20.98,20.125,20.16,75600.0],["2008-04-10",20.095,20.985,19.89,20.675,95200.0],["2008-04-11",20.32,20.485,19.805,19.9,66000.0],["2008-04-14",19.9,20.605,19.9,20.04,67600.0],["2008-04-15",20.305,20.58,19.805,20.42,99200.0],["2008-04-16",20.53,20.765,20.03,20.67,154200.0],["2008-04-17",20.665,20.95,20.285,20.525,122200.0],["2008-04-18",20.95,20.95,20.57,20.74,139400.0],["2008-04-21",20.67,21.345,20.585,20.775,208800.0],["2008-04-22",20.93,20.93,19.975,20.25,107600.0],["2008-04-23",20.45,20.645,20.01,20.605,153400.0],["2008-04-24",20.95,21.075,20.415,20.755,145400.0],["2008-04-25",20.96,21.28,20.5,21.28,73400.0],["2008-04-28",21.345,21.375,21.07,21.09,68800.0],["2008-04-29",21.005,21.25,20.94,21.195,62600.0],["2008-04-30",21.435,21.995,20.52,20.635,248600.0],["2008-05-01",20.675,21.02,19.4,19.675,299400.0],["2008-05-02",19.68,19.995,19.285,19.425,192000.0],["2008-05-05",19.39,20.255,18.83,19.815,310000.0],["2008-05-06",19.89,20.13,19.45,19.825,190600.0],["2008-05-07",19.8,20.0,19.545,19.58,148600.0],["2008-05-08",19.505,19.825,19.25,19.535,128400.0],["2008-05-09",19.48,20.425,19.365,19.98,148000.0],["2008-05-12",20.075,20.7,20.045,20.35,192400.0],["2008-05-13",20.25,20.465,19.5,20.235,234600.0],["2008-05-14",20.3,20.795,20.275,20.44,219200.0],["2008-05-15",20.495,20.68,20.15,20.6,83600.0],["2008-05-16",20.7,20.925,20.55,20.72,95800.0],["2008-05-19",20.785,21.2,20.49,20.545,105200.0],["2008-05-20",20.54,20.75,20.405,20.7,42200.0],["2008-05-21",20.905,20.975,20.1,20.4,129000.0],["2008-05-22",20.72,20.72,20.045,20.325,95600.0],["2008-05-23",20.415,20.48,20.0,20.315,107200.0],["2008-05-27",20.295,20.585,20.15,20.24,134400.0],["2008-05-28",20.245,20.495,20.175,20.475,90600.0],["2008-05-29",20.41,20.9,20.295,20.34,93000.0],["2008-05-30",20.425,20.84,20.405,20.57,124000.0],["2008-06-02",20.685,21.275,20.565,20.98,124800.0],["2008-06-03",21.125,21.425,20.91,21.425,149000.0],["2008-06-04",21.42,21.625,21.015,21.48,78000.0],["2008-06-05",21.215,22.015,21.115,21.91,93600.0],["2008-06-06",21.76,22.085,21.425,21.5,69200.0],["2008-06-09",21.515,21.585,21.25,21.345,99000.0],["2008-06-10",21.25,21.4,20.91,21.13,147600.0],["2008-06-11",21.165,21.245,20.695,20.905,125600.0],["2008-06-12",20.92,21.165,20.735,20.825,139200.0],["2008-06-13",20.76,21.575,20.755,21.47,82800.0],["2008-06-16",21.535,21.99,21.355,21.855,121800.0],["2008-06-17",21.895,22.085,21.465,21.715,134800.0],["2008-06-18",21.7,22.05,21.34,21.8,73600.0],["2008-06-19",21.865,22.435,21.5,22.16,213600.0],["2008-06-20",22.01,22.37,21.875,22.105,117000.0],["2008-06-23",22.375,22.825,21.935,22.13,114000.0],["2008-06-24",22.055,22.36,21.445,21.965,102800.0],["2008-06-25",22.0,22.145,21.61,21.715,102400.0],["2008-06-26",21.655,21.825,20.97,21.31,154400.0],["2008-06-27",21.18,21.295,20.765,20.97,940000.0],["2008-06-30",20.875,21.18,20.755,20.82,168000.0],["2008-07-01",20.535,20.625,19.805,20.25,449400.0],["2008-07-02",20.295,20.36,19.145,19.145,169600.0],["2008-07-03",19.005,19.805,18.72,19.31,75200.0],["2008-07-07",19.45,19.64,18.745,19.11,140200.0],["2008-07-08",19.185,19.8,18.995,19.685,120600.0],["2008-07-09",19.8,20.135,19.54,19.645,104400.0],["2008-07-10",19.76,19.85,19.37,19.76,79000.0],["2008-07-11",19.43,20.36,19.43,20.31,90600.0],["2008-07-14",20.5,20.655,19.94,20.535,95400.0],["2008-07-15",20.225,20.885,19.755,20.365,133000.0],["2008-07-16",20.49,21.22,20.355,20.95,201800.0],["2008-07-17",21.0,21.455,20.87,21.14,164800.0],["2008-07-18",21.125,21.445,20.625,21.13,188600.0],["2008-07-21",21.335,21.495,20.69,21.47,88000.0],["2008-07-22",21.18,21.865,20.51,21.855,207400.0],["2008-07-23",21.81,22.04,21.61,21.76,236800.0],["2008-07-24",21.75,21.92,20.695,21.52,97000.0],["2008-07-25",21.41,21.995,21.18,21.885,52000.0],["2008-07-28",21.885,21.995,20.955,21.675,123600.0],["2008-07-29",21.885,22.42,21.265,22.145,146200.0],["2008-07-30",22.415,23.235,22.205,22.94,226000.0],["2008-07-31",25.0,25.03,23.765,23.92,644600.0],["2008-08-01",24.12,24.79,23.93,24.48,233800.0],["2008-08-04",24.895,25.09,24.375,24.495,261600.0],["2008-08-05",24.705,25.275,24.59,25.185,328800.0],["2008-08-06",24.85,25.485,24.85,25.315,177800.0],["2008-08-07",25.315,25.68,25.315,25.65,275800.0],["2008-08-08",25.75,26.0,25.445,25.76,211400.0],["2008-08-11",25.94,26.03,25.625,25.99,252800.0],["2008-08-12",26.0,26.32,25.655,25.915,197600.0],["2008-08-13",25.765,26.545,25.505,26.545,172800.0],["2008-08-14",26.5,27.135,26.445,27.135,364400.0],["2008-08-15",26.94,26.94,24.69,25.165,556800.0],["2008-08-18",24.99,25.975,24.585,25.26,198800.0],["2008-08-19",25.08,25.395,24.65,25.26,117000.0],["2008-08-20",25.04,26.0,24.82,25.97,163400.0],["2008-08-21",25.495,26.145,25.495,25.89,101200.0],["2008-08-22",26.0,26.25,25.89,26.135,123600.0],["2008-08-25",26.125,26.395,25.77,25.935,140800.0],["2008-08-26",25.845,26.43,25.505,25.935,173000.0],["2008-08-27",26.22,27.315,26.0,27.06,421000.0],["2008-08-28",27.445,28.57,27.135,28.445,563200.0],["2008-08-29",29.49,29.99,28.325,29.525,658600.0],["2008-09-02",30.055,31.5,30.01,31.13,899000.0],["2008-09-03",31.125,32.0,28.95,29.695,875200.0],["2008-09-04",29.205,29.965,29.07,29.53,449600.0],["2008-09-05",28.935,29.23,27.48,28.605,417400.0],["2008-09-08",29.465,30.8,29.36,30.105,552000.0],["2008-09-09",30.265,31.93,30.265,30.69,540000.0],["2008-09-10",30.995,32.25,30.165,32.04,441000.0],["2008-09-11",31.65,32.92,30.81,32.495,435200.0],["2008-09-12",32.365,32.495,31.69,31.735,323600.0],["2008-09-15",30.51,31.255,29.455,29.865,418600.0],["2008-09-16",29.505,31.635,28.31,31.57,314200.0],["2008-09-17",31.47,32.045,28.525,28.72,527600.0],["2008-09-18",28.875,30.5,27.5,29.925,342200.0],["2008-09-19",32.09,32.915,30.78,32.135,365000.0],["2008-09-22",32.625,34.135,32.5,33.405,386000.0],["2008-09-23",32.2,32.84,29.265,29.665,445800.0],["2008-09-24",30.135,30.135,28.615,28.875,218200.0],["2008-09-25",28.88,30.145,28.88,29.95,254600.0],["2008-09-26",29.185,29.78,28.65,29.575,278600.0],["2008-09-29",29.345,29.95,23.6,27.395,337400.0],["2008-09-30",27.275,27.55,25.355,26.655,338400.0],["2008-10-01",27.97,28.89,25.32,26.0,228900.0],["2008-10-02",26.02,26.36,22.08,22.6,490500.0],["2008-10-03",22.99,24.34,21.37,21.45,224100.0],["2008-10-06",20.52,21.34,18.02,19.22,549400.0],["2008-10-07",19.42,20.34,18.27,18.45,317600.0],["2008-10-08",18.12,18.99,17.06,18.14,362000.0],["2008-10-09",18.74,19.49,17.01,17.11,213100.0],["2008-10-10",16.36,17.25,14.67,16.57,282700.0],["2008-10-13",17.5,19.13,17.1,19.12,324200.0],["2008-10-14",19.72,21.92,19.5,21.21,499800.0],["2008-10-15",21.0,21.0,17.43,17.67,185500.0],["2008-10-16",17.76,18.83,16.31,18.82,237700.0],["2008-10-17",17.91,19.93,17.5,18.49,198500.0],["2008-10-20",18.99,19.77,18.52,19.6,232800.0],["2008-10-21",19.34,19.54,18.71,19.22,283400.0],["2008-10-22",18.81,19.14,16.06,16.53,251600.0],["2008-10-23",16.63,16.9,14.63,15.38,370100.0],["2008-10-24",14.7,15.0,12.21,13.86,249900.0],["2008-10-27",13.5,14.09,11.5,11.52,350400.0],["2008-10-28",11.8,12.57,11.63,11.97,581000.0],["2008-10-29",12.43,13.19,11.92,12.63,636100.0],["2008-10-30",15.57,15.57,13.03,13.77,487700.0],["2008-10-31",13.72,14.36,12.93,13.96,301200.0],["2008-11-03",13.76,14.1,13.44,13.76,265200.0],["2008-11-04",14.23,14.3,13.54,13.95,257200.0],["2008-11-05",13.9,13.9,12.5,12.59,202600.0],["2008-11-06",12.36,12.36,11.21,11.26,343900.0],["2008-11-07",11.32,11.71,10.71,11.7,499300.0],["2008-11-10",11.95,12.21,10.85,11.26,265100.0],["2008-11-11",11.01,11.53,10.27,10.89,199300.0],["2008-11-12",10.72,11.09,10.24,10.24,165300.0],["2008-11-13",10.22,11.33,9.67,11.3,322300.0],["2008-11-14",11.1,12.1,10.68,11.25,309100.0],["2008-11-17",11.08,11.8,10.72,11.29,238800.0],["2008-11-18",11.27,12.05,11.1,11.93,265000.0],["2008-11-19",11.89,12.66,10.49,10.62,236700.0],["2008-11-20",10.36,11.16,9.86,10.37,294800.0],["2008-11-21",10.57,10.81,9.8,10.72,223700.0],["2008-11-24",10.8,11.85,10.8,11.59,158000.0],["2008-11-25",11.86,12.25,11.5,11.95,165600.0],["2008-11-26",11.72,13.29,11.72,13.05,247200.0],["2008-11-28",13.08,13.28,12.53,13.21,44900.0],["2008-12-01",12.8,12.8,10.9,11.02,227600.0],["2008-12-02",11.17,11.6,10.83,11.59,252500.0],["2008-12-03",11.31,12.76,11.19,12.69,211400.0],["2008-12-04",12.51,12.92,12.08,12.33,231800.0],["2008-12-05",12.14,13.0,11.59,13.0,252200.0],["2008-12-08",13.25,14.76,13.05,14.01,224800.0],["2008-12-09",14.0,14.99,13.54,14.7,215800.0],["2008-12-10",14.88,15.37,14.66,14.87,138900.0],["2008-12-11",14.67,15.3,14.0,14.26,125100.0],["2008-12-12",13.85,14.65,13.8,14.64,115900.0],["2008-12-15",14.74,15.15,14.3,14.64,95900.0],["2008-12-16",14.93,15.14,14.31,15.07,142300.0],["2008-12-17",14.87,15.43,14.87,15.0,138100.0],["2008-12-18",14.98,15.29,14.09,14.41,142700.0],["2008-12-19",14.67,15.18,13.51,14.25,153800.0],["2008-12-22",14.17,14.44,13.54,14.03,99900.0],["2008-12-23",14.1,14.17,13.54,13.8,65100.0],["2008-12-24",13.93,14.52,13.83,14.52,31600.0],["2008-12-26",14.58,14.68,14.45,14.58,32900.0],["2008-12-29",14.5,14.77,14.08,14.32,68400.0],["2008-12-30",14.46,14.62,13.53,14.55,53800.0],["2008-12-31",14.61,14.82,14.31,14.61,107300.0],["2009-01-02",14.62,15.6,14.48,15.34,60200.0],["2009-01-05",15.28,15.8,15.13,15.51,149200.0],["2009-01-06",15.7,15.84,15.28,15.33,117500.0],["2009-01-07",15.0,15.28,14.41,14.55,75700.0],["2009-01-08",14.54,14.85,14.34,14.55,43000.0],["2009-01-09",14.6,14.69,14.01,14.05,72300.0],["2009-01-12",14.1,14.32,13.4,13.6,76200.0],["2009-01-13",13.58,13.98,13.44,13.66,72000.0],["2009-01-14",13.45,13.66,13.2,13.52,72900.0],["2009-01-15",13.55,14.23,12.99,14.12,89300.0],["2009-01-16",14.25,14.56,13.86,14.32,73600.0],["2009-01-20",14.21,14.26,12.84,13.01,71800.0],["2009-01-21",13.17,14.18,12.98,14.08,61200.0],["2009-01-22",13.72,13.93,13.2,13.51,50300.0],["2009-01-23",13.18,13.98,13.01,13.49,45000.0],["2009-01-26",13.55,13.97,13.39,13.51,67600.0],["2009-01-27",13.53,13.94,13.27,13.6,59600.0],["2009-01-28",13.88,14.44,13.88,14.05,92000.0],["2009-01-29",13.91,14.07,13.7,13.74,61100.0],["2009-01-30",13.93,14.2,13.37,13.58,67100.0],["2009-02-02",13.83,14.0,13.3,13.96,55600.0],["2009-02-03",14.04,14.44,13.92,14.22,126800.0],["2009-02-04",14.27,14.5,13.32,13.57,206000.0],["2009-02-05",13.5,14.24,13.39,13.93,78900.0],["2009-02-06",13.96,14.65,13.79,14.57,77700.0],["2009-02-09",14.55,14.74,14.33,14.72,69800.0],["2009-02-10",14.58,14.93,13.78,13.87,135600.0],["2009-02-11",13.87,14.38,13.33,13.66,60000.0],["2009-02-12",13.41,13.77,13.02,13.61,96500.0],["2009-02-13",13.66,13.93,13.34,13.57,71000.0],["2009-02-17",13.27,13.27,12.63,12.69,105700.0],["2009-02-18",12.74,13.11,12.35,13.0,260100.0],["2009-02-19",13.12,13.48,12.64,12.73,94400.0],["2009-02-20",12.51,12.51,12.0,12.14,99500.0],["2009-02-23",12.25,12.55,11.0,11.03,134300.0],["2009-02-24",11.04,11.72,10.48,11.62,208500.0],["2009-02-25",11.64,11.93,10.87,10.87,48900.0],["2009-02-26",11.03,11.39,10.82,10.91,84700.0],["2009-02-27",10.82,11.68,10.82,11.41,139200.0],["2009-03-02",11.22,11.49,10.55,10.58,119500.0],["2009-03-03",10.66,10.99,9.92,10.06,92000.0],["2009-03-04",10.22,11.2,10.14,11.0,119800.0],["2009-03-05",10.68,10.78,9.67,9.73,87500.0],["2009-03-06",9.76,9.88,8.94,9.31,116100.0],["2009-03-09",9.18,9.45,8.57,8.63,99600.0],["2009-03-10",8.9,9.34,8.64,9.28,167800.0],["2009-03-11",11.5,12.39,9.91,9.92,386000.0],["2009-03-12",10.13,10.39,9.46,9.91,357800.0],["2009-03-13",9.8,10.38,9.8,9.9,148900.0],["2009-03-16",10.0,10.07,9.08,9.16,212000.0],["2009-03-17",9.16,10.0,8.78,10.0,150600.0],["2009-03-18",10.01,10.23,9.51,9.99,167900.0],["2009-03-19",10.16,10.16,9.71,9.85,114700.0],["2009-03-20",9.96,9.96,9.14,9.17,150400.0],["2009-03-23",9.42,9.74,9.26,9.7,193000.0],["2009-03-24",9.61,9.88,9.37,9.56,108700.0],["2009-03-25",9.75,9.92,9.49,9.78,143900.0],["2009-03-26",10.0,10.19,9.8,9.9,356400.0],["2009-03-27",9.75,10.43,9.75,10.34,151300.0],["2009-03-30",10.01,10.18,9.35,9.98,125700.0],["2009-03-31",10.08,10.69,9.71,10.33,153900.0],["2009-04-01",9.84,10.52,9.52,10.38,185000.0],["2009-04-02",10.61,11.32,10.44,11.32,311400.0],["2009-04-03",11.21,11.49,11.01,11.43,193300.0],["2009-04-06",11.14,11.46,10.98,11.42,170200.0],["2009-04-07",11.21,11.37,10.58,10.79,231700.0],["2009-04-08",10.79,11.39,10.64,11.38,229000.0],["2009-04-09",11.78,12.86,11.75,12.39,220500.0],["2009-04-13",12.17,12.88,12.0,12.31,198200.0],["2009-04-14",12.38,12.4,11.82,12.04,303100.0],["2009-04-15",11.94,12.24,11.78,12.11,191100.0],["2009-04-16",12.26,12.94,12.26,12.85,136400.0],["2009-04-17",12.92,13.01,12.52,12.64,115200.0],["2009-04-20",12.18,12.49,12.0,12.42,170000.0],["2009-04-21",12.45,12.9,12.11,12.82,272400.0],["2009-04-22",12.64,13.18,12.55,12.61,116300.0],["2009-04-23",12.98,13.0,12.3,12.49,155900.0],["2009-04-24",12.65,13.13,12.63,12.93,81100.0],["2009-04-27",12.64,13.09,12.33,12.55,165600.0],["2009-04-28",12.45,13.05,12.4,12.77,114400.0],["2009-04-29",13.02,13.6,13.0,13.44,108400.0],["2009-04-30",13.57,13.79,13.08,13.28,190100.0],["2009-05-01",13.28,13.68,12.86,13.11,116800.0],["2009-05-04",13.41,14.03,13.31,13.89,116100.0],["2009-05-05",13.8,14.17,13.68,14.09,140600.0],["2009-05-06",14.19,14.44,13.99,14.18,112800.0],["2009-05-07",14.56,14.69,13.69,13.94,96800.0],["2009-05-08",15.03,15.24,14.03,15.05,294300.0],["2009-05-11",14.9,15.2,14.62,15.0,205900.0],["2009-05-12",15.15,15.22,14.66,15.01,130000.0],["2009-05-13",14.75,14.76,13.81,14.1,172600.0],["2009-05-14",14.33,14.72,13.99,14.53,105400.0],["2009-05-15",14.52,14.64,13.82,14.48,126100.0],["2009-05-18",14.63,14.86,14.53,14.78,72300.0],["2009-05-19",14.89,15.02,14.61,14.68,44400.0],["2009-05-20",14.75,15.05,14.39,14.54,108700.0],["2009-05-21",14.39,14.56,13.92,14.2,107800.0],["2009-05-22",14.25,14.67,13.57,14.1,65000.0],["2009-05-26",13.92,14.69,13.5,14.5,92000.0],["2009-05-27",14.5,14.85,14.26,14.27,86300.0],["2009-05-28",14.4,14.65,13.95,14.56,56500.0],["2009-05-29",14.67,14.92,14.41,14.8,104900.0],["2009-06-01",15.0,15.48,14.83,15.3,171500.0],["2009-06-02",15.05,15.58,15.0,15.33,119700.0],["2009-06-03",15.18,15.71,15.18,15.59,184700.0],["2009-06-04",15.76,15.94,15.55,15.89,114600.0],["2009-06-05",15.99,16.1,15.79,16.07,99400.0],["2009-06-08",16.07,16.3,15.9,16.15,90200.0],["2009-06-09",16.29,16.29,15.79,15.84,134600.0],["2009-06-10",16.2,16.35,15.63,16.05,138200.0],["2009-06-11",16.05,16.4,15.95,15.99,75600.0],["2009-06-12",16.0,16.34,15.89,16.23,101900.0],["2009-06-15",16.04,16.3,15.82,15.99,80000.0],["2009-06-16",16.14,16.2,15.59,15.71,89300.0],["2009-06-17",15.87,16.2,15.39,15.62,102000.0],["2009-06-18",15.63,15.71,14.95,15.42,115800.0],["2009-06-19",15.6,15.76,15.13,15.37,131400.0],["2009-06-22",15.35,15.74,14.5,14.53,107800.0],["2009-06-23",14.69,14.69,13.39,13.55,146800.0],["2009-06-24",13.74,14.25,13.02,13.25,159400.0],["2009-06-25",13.27,13.71,13.27,13.49,162800.0],["2009-06-26",13.48,13.71,13.27,13.31,559900.0],["2009-06-29",13.32,13.7,12.92,12.97,132600.0],["2009-06-30",13.15,13.37,11.38,11.47,365800.0],["2009-07-01",11.51,11.59,10.72,10.97,328800.0],["2009-07-02",10.9,11.05,10.55,10.61,362100.0],["2009-07-06",10.56,10.74,10.1,10.22,167700.0],["2009-07-07",10.07,10.26,9.72,9.82,211700.0],["2009-07-08",9.8,10.11,9.21,9.57,188000.0],["2009-07-09",9.56,10.13,9.3,9.99,287900.0],["2009-07-10",9.88,10.39,9.86,10.14,128100.0],["2009-07-13",10.16,10.3,9.84,10.11,100600.0],["2009-07-14",10.08,10.15,9.9,9.96,129300.0],["2009-07-15",10.03,10.49,9.8,10.42,303700.0],["2009-07-16",10.38,10.85,10.38,10.75,189100.0],["2009-07-17",10.77,10.98,10.46,10.6,242100.0],["2009-07-20",10.72,11.3,10.72,11.22,145600.0],["2009-07-21",11.26,11.45,11.2,11.38,207400.0],["2009-07-22",11.35,11.97,11.21,11.94,149900.0],["2009-07-23",11.88,12.44,11.84,11.9,148300.0],["2009-07-24",11.84,11.94,11.5,11.81,91700.0],["2009-07-27",11.76,11.82,11.28,11.39,113600.0],["2009-07-28",11.33,11.67,11.0,11.58,165600.0],["2009-07-29",11.44,11.62,11.17,11.45,66100.0],["2009-07-30",11.64,11.75,11.35,11.48,108400.0],["2009-07-31",10.03,10.52,10.0,10.14,420900.0],["2009-08-03",10.21,10.98,10.15,10.86,208300.0],["2009-08-04",10.69,11.07,10.65,10.79,161200.0],["2009-08-05",10.79,10.86,10.15,10.18,148500.0],["2009-08-06",10.19,10.57,10.07,10.09,100700.0],["2009-08-07",10.29,10.66,10.21,10.59,107600.0],["2009-08-10",10.49,10.55,10.18,10.29,56600.0],["2009-08-11",10.2,10.27,9.86,9.94,73700.0],["2009-08-12",9.98,10.71,9.98,10.52,201700.0],["2009-08-13",10.54,10.7,10.21,10.53,158300.0],["2009-08-14",10.48,10.72,10.08,10.36,127400.0],["2009-08-17",10.09,10.22,9.84,10.15,85500.0],["2009-08-18",10.18,10.45,10.06,10.22,51200.0],["2009-08-19",10.03,10.54,10.03,10.53,37500.0],["2009-08-20",10.44,10.7,10.27,10.6,128400.0],["2009-08-21",10.74,11.15,10.54,10.7,139400.0],["2009-08-24",10.64,11.09,10.6,10.91,107600.0],["2009-08-25",10.91,10.98,10.75,10.79,115300.0],["2009-08-26",10.75,10.97,10.64,10.79,61300.0],["2009-08-27",10.81,11.0,10.67,10.96,39700.0],["2009-08-28",11.07,11.07,10.77,10.98,31900.0],["2009-08-31",10.88,10.88,10.51,10.61,69800.0],["2009-09-01",10.51,10.87,10.13,10.27,138900.0],["2009-09-02",10.16,10.27,10.02,10.1,69900.0],["2009-09-03",10.19,10.36,10.15,10.28,112300.0],["2009-09-04",10.25,10.36,10.17,10.19,48100.0],["2009-09-08",10.34,10.6,10.25,10.53,81900.0],["2009-09-09",10.49,11.0,10.37,10.97,99600.0],["2009-09-10",10.93,11.12,10.86,11.11,37300.0],["2009-09-11",11.15,11.6,11.14,11.39,50200.0],["2009-09-14",11.3,11.62,11.15,11.48,33700.0],["2009-09-15",11.48,11.72,11.21,11.66,91200.0],["2009-09-16",11.7,12.04,11.56,11.91,213400.0],["2009-09-17",11.79,12.05,11.57,11.92,127600.0],["2009-09-18",11.96,11.96,11.56,11.82,79300.0],["2009-09-21",11.65,11.79,11.35,11.58,74100.0],["2009-09-22",11.7,11.7,11.42,11.51,45500.0],["2009-09-23",11.51,11.63,11.45,11.45,35400.0],["2009-09-24",11.46,11.49,10.78,11.04,69100.0],["2009-09-25",10.95,11.16,10.76,11.16,31200.0],["2009-09-28",11.19,11.61,11.13,11.61,50500.0],["2009-09-29",11.66,11.78,11.44,11.45,55100.0],["2009-09-30",11.52,11.54,11.06,11.15,88600.0],["2009-10-01",11.14,11.14,10.9,10.9,54700.0],["2009-10-02",10.89,11.03,10.77,10.93,39100.0],["2009-10-05",10.94,11.29,10.91,11.16,35000.0],["2009-10-06",11.27,11.67,11.17,11.47,39900.0],["2009-10-07",11.45,11.68,11.45,11.65,32000.0],["2009-10-08",11.78,11.99,11.73,11.78,38300.0],["2009-10-09",11.83,11.93,11.8,11.9,17200.0],["2009-10-12",11.88,11.88,11.43,11.63,12200.0],["2009-10-13",11.55,11.72,11.36,11.48,15700.0],["2009-10-14",11.52,11.79,11.52,11.74,40800.0],["2009-10-15",11.55,11.74,11.24,11.65,81200.0],["2009-10-16",11.59,11.78,11.46,11.7,46000.0],["2009-10-19",11.7,12.07,11.49,12.07,71400.0],["2009-10-20",12.05,12.07,11.59,11.74,50200.0],["2009-10-21",11.65,12.47,11.65,12.2,86200.0],["2009-10-22",12.23,12.39,11.96,12.17,22400.0],["2009-10-23",12.15,12.31,11.77,11.83,27400.0],["2009-10-26",11.81,12.39,11.65,11.83,85500.0],["2009-10-27",11.81,12.06,11.65,11.89,38200.0],["2009-10-28",11.81,11.89,11.23,11.25,59900.0],["2009-10-29",11.26,11.74,11.26,11.61,54500.0],["2009-10-30",11.57,11.73,11.09,11.48,62700.0],["2009-11-02",11.5,11.71,11.37,11.69,33200.0],["2009-11-03",12.47,12.47,11.1,11.6,59800.0],["2009-11-04",11.63,11.63,11.01,11.04,50900.0],["2009-11-05",11.2,11.2,10.52,10.96,70600.0],["2009-11-06",10.83,10.83,10.5,10.69,58500.0],["2009-11-09",10.73,11.5,10.48,11.48,165600.0],["2009-11-10",11.46,11.98,11.46,11.6,74700.0],["2009-11-11",11.69,12.08,11.69,12.03,74800.0],["2009-11-12",12.0,12.0,11.62,11.65,41200.0],["2009-11-13",11.69,11.69,11.33,11.44,61900.0],["2009-11-16",11.5,12.03,11.5,11.99,45600.0],["2009-11-17",12.1,12.71,12.06,12.5,102100.0],["2009-11-18",12.5,12.66,12.44,12.59,36200.0],["2009-11-19",12.45,12.45,12.11,12.15,30300.0],["2009-11-20",12.01,12.24,11.84,12.04,45700.0],["2009-11-23",12.24,12.45,12.04,12.13,21700.0],["2009-11-24",12.1,12.15,11.85,11.96,24700.0],["2009-11-25",12.05,12.17,11.78,11.78,16300.0],["2009-11-27",11.5,11.52,11.17,11.46,24200.0],["2009-11-30",11.45,11.96,11.35,11.92,40100.0],["2009-12-01",12.03,12.26,11.87,11.96,59700.0],["2009-12-02",11.91,12.14,11.8,11.88,33300.0],["2009-12-03",12.03,12.09,11.7,11.86,38700.0],["2009-12-04",12.13,12.4,12.1,12.39,27400.0],["2009-12-07",12.35,12.41,11.58,12.14,19700.0],["2009-12-08",12.0,12.25,11.79,12.07,33100.0],["2009-12-09",12.17,12.17,11.83,11.97,25100.0],["2009-12-10",11.98,12.19,11.75,11.8,22600.0],["2009-12-11",11.85,11.98,11.66,11.86,20300.0],["2009-12-14",11.9,12.18,11.85,12.12,7300.0],["2009-12-15",12.05,12.07,11.74,11.75,59100.0],["2009-12-16",11.81,12.23,11.62,12.07,66600.0],["2009-12-17",12.0,12.2,12.0,12.02,28500.0],["2009-12-18",12.13,12.48,12.0,12.0,135000.0],["2009-12-21",12.04,12.52,11.94,12.47,41100.0],["2009-12-22",12.45,12.97,12.45,12.9,40000.0],["2009-12-23",12.98,12.99,12.68,12.93,33000.0],["2009-12-24",12.96,13.17,12.91,13.02,7900.0],["2009-12-28",13.13,13.36,12.05,13.36,28000.0],["2009-12-29",13.32,13.35,13.06,13.16,38000.0],["2009-12-30",13.07,13.35,13.01,13.27,38200.0],["2009-12-31",13.22,13.29,13.07,13.07,31000.0],["2010-01-04",13.26,13.37,13.08,13.28,20700.0],["2010-01-05",13.2,13.41,13.2,13.31,30600.0],["2010-01-06",13.2,13.36,13.1,13.31,32300.0],["2010-01-07",13.16,13.31,12.9,13.17,17400.0],["2010-01-08",13.16,13.24,12.88,13.09,17100.0],["2010-01-11",13.12,13.14,12.9,13.13,20400.0],["2010-01-12",13.05,13.21,12.97,13.1,18400.0],["2010-01-13",13.18,13.48,13.01,13.34,28800.0],["2010-01-14",13.3,13.51,13.22,13.48,31900.0],["2010-01-15",13.53,13.53,13.16,13.43,40400.0],["2010-01-19",13.42,13.59,13.0,13.59,26500.0],["2010-01-20",13.44,13.56,13.28,13.32,23600.0],["2010-01-21",13.34,13.34,13.03,13.1,25700.0],["2010-01-22",13.07,13.26,12.83,12.95,48000.0],["2010-01-25",13.05,13.07,12.63,12.89,53100.0],["2010-01-26",12.81,13.4,12.6,13.0,28300.0],["2010-01-27",12.91,13.23,12.36,13.19,22900.0],["2010-01-28",13.18,13.19,12.95,13.04,46800.0],["2010-01-29",13.12,13.27,12.88,13.09,94600.0],["2010-02-01",13.07,13.33,12.82,13.24,35700.0],["2010-02-02",13.21,13.21,12.64,12.88,45600.0],["2010-02-03",12.76,12.76,12.38,12.49,41800.0],["2010-02-04",12.43,12.48,11.99,12.07,62300.0],["2010-02-05",11.87,11.93,11.3,11.79,29100.0],["2010-02-08",11.35,11.93,11.35,11.6,38700.0],["2010-02-09",11.77,11.98,11.59,11.66,28600.0],["2010-02-10",11.58,11.99,11.45,11.65,102900.0],["2010-02-11",11.58,11.77,11.44,11.73,26200.0],["2010-02-12",11.63,11.63,11.33,11.42,79900.0],["2010-02-16",11.68,11.73,11.47,11.6,22800.0],["2010-02-17",11.67,11.83,11.62,11.79,32200.0],["2010-02-18",11.74,11.94,11.49,11.94,17200.0],["2010-02-19",11.94,11.94,11.41,11.44,43800.0],["2010-02-22",11.62,11.75,11.48,11.53,21400.0],["2010-02-23",11.59,11.68,10.96,11.03,36000.0],["2010-02-24",11.04,11.46,11.04,11.45,28000.0],["2010-02-25",11.26,11.37,11.12,11.37,18500.0],["2010-02-26",11.34,11.54,10.81,10.83,65700.0],["2010-03-01",10.92,11.03,10.75,10.94,106100.0],["2010-03-02",10.94,11.05,10.94,11.01,54600.0],["2010-03-03",11.08,11.09,10.95,10.98,45400.0],["2010-03-04",11.0,11.0,10.88,10.99,33700.0],["2010-03-05",11.0,11.08,10.96,11.03,74200.0],["2010-03-08",11.1,11.4,11.09,11.34,70700.0],["2010-03-09",11.36,11.5,11.28,11.42,96400.0],["2010-03-10",11.52,12.2,11.52,12.2,88600.0],["2010-03-11",12.18,12.22,12.02,12.08,27500.0],["2010-03-12",12.09,12.16,11.91,11.97,40800.0],["2010-03-15",12.0,12.08,11.95,12.01,28300.0],["2010-03-16",12.05,12.05,11.83,11.9,132200.0],["2010-03-17",11.96,12.02,11.47,11.53,162000.0],["2010-03-18",11.53,11.53,11.28,11.28,34300.0],["2010-03-19",11.37,11.37,11.2,11.25,95000.0],["2010-03-22",11.15,11.28,11.15,11.2,90500.0],["2010-03-23",11.16,12.15,11.0,12.08,216600.0],["2010-03-24",11.99,12.42,11.11,12.33,77300.0],["2010-03-25",12.45,12.66,12.04,12.05,63400.0],["2010-03-26",12.14,12.31,12.14,12.26,35700.0],["2010-03-29",12.32,12.75,12.32,12.59,91200.0],["2010-03-30",12.65,12.75,12.43,12.71,57200.0],["2010-03-31",12.65,12.94,12.57,12.77,84500.0],["2010-04-01",12.9,13.0,12.57,12.64,32300.0],["2010-04-05",12.72,13.23,12.56,13.23,92000.0],["2010-04-06",13.23,13.47,13.02,13.39,51500.0],["2010-04-07",13.34,14.21,13.26,14.18,101400.0],["2010-04-08",14.09,14.14,13.72,13.88,49600.0],["2010-04-09",13.92,13.92,13.41,13.61,46800.0],["2010-04-12",13.58,13.9,13.55,13.67,47400.0],["2010-04-13",13.61,14.38,13.61,14.31,63300.0],["2010-04-14",14.34,15.15,14.34,15.14,72300.0],["2010-04-15",15.15,15.69,14.95,15.53,90500.0],["2010-04-16",15.46,15.6,14.66,14.96,90900.0],["2010-04-19",14.86,15.1,14.63,14.89,32400.0],["2010-04-20",14.98,15.46,14.98,15.2,33300.0],["2010-04-21",15.31,15.31,14.68,14.75,41100.0],["2010-04-22",14.65,15.51,14.51,15.49,40200.0],["2010-04-23",15.54,15.8,15.36,15.76,43100.0],["2010-04-26",15.77,16.4,15.63,15.69,42700.0],["2010-04-27",15.69,16.05,14.93,15.12,114800.0],["2010-04-28",15.26,15.92,15.09,15.78,41100.0],["2010-04-29",15.78,16.87,15.72,16.78,70200.0],["2010-04-30",16.96,17.36,16.41,16.59,123400.0],["2010-05-03",16.75,16.88,16.36,16.49,78600.0],["2010-05-04",16.35,17.48,16.16,17.34,130400.0],["2010-05-05",17.37,17.53,16.95,17.18,63000.0],["2010-05-06",17.03,17.48,11.25,16.79,126600.0],["2010-05-07",16.79,16.79,14.95,14.96,65600.0],["2010-05-10",15.87,16.65,15.55,16.29,65900.0],["2010-05-11",16.04,16.72,15.95,16.05,79400.0],["2010-05-12",16.06,17.4,16.03,17.38,45600.0],["2010-05-13",17.28,17.87,16.74,17.83,39600.0],["2010-05-14",17.65,17.98,17.49,17.49,100600.0],["2010-05-17",17.55,17.71,17.29,17.7,98300.0],["2010-05-18",17.85,17.97,16.93,17.05,81000.0],["2010-05-19",16.97,17.05,16.43,16.96,42600.0],["2010-05-20",16.62,16.62,15.63,15.72,82400.0],["2010-05-21",15.42,16.46,15.42,16.17,72000.0],["2010-05-24",16.25,16.3,15.56,15.7,66600.0],["2010-05-25",15.03,15.33,14.42,15.27,95200.0],["2010-05-26",15.44,16.13,15.23,15.31,60900.0],["2010-05-27",15.7,16.21,15.49,16.02,85200.0],["2010-05-28",16.02,16.26,15.53,15.61,87900.0],["2010-06-01",15.52,15.62,14.6,14.63,91600.0],["2010-06-02",14.63,15.52,14.47,15.44,94600.0],["2010-06-03",15.4,15.77,15.26,15.75,133700.0],["2010-06-04",15.41,16.01,14.92,14.97,111100.0],["2010-06-07",15.11,15.15,14.07,14.14,70400.0],["2010-06-08",14.38,14.55,13.8,14.04,83800.0],["2010-06-09",14.08,14.55,13.87,14.02,88100.0],["2010-06-10",14.21,14.78,13.93,14.78,63400.0],["2010-06-11",14.64,15.33,14.64,15.03,82900.0],["2010-06-14",15.23,15.52,14.79,14.91,100400.0],["2010-06-15",15.0,15.15,14.18,15.1,222800.0],["2010-06-16",14.94,15.82,14.94,15.42,132000.0],["2010-06-17",15.6,15.89,15.44,15.59,111800.0],["2010-06-18",15.7,15.81,15.39,15.68,147700.0],["2010-06-21",16.02,16.27,15.6,15.87,94600.0],["2010-06-22",15.85,16.12,14.88,14.91,147300.0],["2010-06-23",14.91,15.25,14.7,14.99,51900.0],["2010-06-24",14.98,15.52,14.91,15.14,52500.0],["2010-06-25",15.22,16.29,15.22,15.8,534200.0],["2010-06-28",15.87,16.99,15.61,16.83,89300.0],["2010-06-29",16.5,16.58,15.75,15.94,113800.0],["2010-06-30",15.9,16.44,15.61,15.65,84600.0],["2010-07-01",15.73,15.78,15.14,15.36,77500.0],["2010-07-02",15.5,15.6,15.15,15.33,44300.0],["2010-07-06",15.56,15.91,14.99,15.07,89100.0],["2010-07-07",15.14,15.71,14.84,15.7,70200.0],["2010-07-08",15.91,16.61,15.8,16.6,81500.0],["2010-07-09",16.57,16.91,16.57,16.82,72600.0],["2010-07-12",16.88,17.25,16.65,17.03,75500.0],["2010-07-13",17.33,17.61,17.08,17.42,91800.0],["2010-07-14",17.36,17.58,17.32,17.55,48300.0],["2010-07-15",17.57,17.82,16.85,17.0,123000.0],["2010-07-16",16.8,17.19,16.57,16.94,97900.0],["2010-07-19",16.95,18.07,16.75,18.07,94600.0],["2010-07-20",17.78,18.09,17.27,18.07,82400.0],["2010-07-21",18.24,18.41,17.68,17.8,84700.0],["2010-07-22",18.15,18.8,17.86,18.5,130400.0],["2010-07-23",18.45,19.98,18.03,19.95,148300.0],["2010-07-26",20.27,20.67,19.91,20.03,337900.0],["2010-07-27",20.16,20.42,19.95,20.02,103600.0],["2010-07-28",19.93,20.28,19.63,19.82,110800.0],["2010-07-29",19.97,20.38,19.79,20.09,105800.0],["2010-07-30",19.8,20.59,19.6,20.53,83600.0],["2010-08-02",20.82,21.59,20.73,20.79,89300.0],["2010-08-03",20.65,21.38,20.5,20.72,91000.0],["2010-08-04",20.92,21.32,20.85,21.05,80700.0],["2010-08-05",20.92,21.15,20.51,20.82,91400.0],["2010-08-06",20.6,20.81,20.01,20.78,96500.0],["2010-08-09",20.76,21.15,20.44,21.0,88400.0],["2010-08-10",20.64,20.69,19.97,20.0,62300.0],["2010-08-11",19.52,19.58,18.52,18.65,122300.0],["2010-08-12",18.46,19.27,18.0,19.04,96200.0],["2010-08-13",18.9,18.9,18.4,18.48,49400.0],["2010-08-16",18.31,19.68,18.3,19.65,90400.0],["2010-08-17",19.98,20.63,19.95,20.46,113400.0],["2010-08-18",20.45,21.24,20.14,20.94,83400.0],["2010-08-19",20.95,20.95,20.04,20.05,92000.0],["2010-08-20",19.92,19.96,19.65,19.77,69600.0],["2010-08-23",19.91,19.95,19.1,19.16,45400.0],["2010-08-24",19.07,19.33,18.6,18.67,88200.0],["2010-08-25",18.6,18.6,17.57,18.31,103900.0],["2010-08-26",18.4,18.44,17.95,18.01,58800.0],["2010-08-27",18.32,19.0,17.77,18.95,42200.0],["2010-08-30",18.77,18.82,18.18,18.21,76700.0],["2010-08-31",18.25,18.42,17.78,18.15,67100.0],["2010-09-01",18.47,19.37,18.24,19.32,45300.0],["2010-09-02",19.19,19.57,19.1,19.49,24100.0],["2010-09-03",19.73,19.73,19.04,19.46,39000.0],["2010-09-07",19.39,19.39,18.59,18.8,32200.0],["2010-09-08",18.67,19.28,18.67,18.87,46400.0],["2010-09-09",19.2,19.2,18.26,18.4,28000.0],["2010-09-10",18.57,18.87,18.22,18.5,31300.0],["2010-09-13",18.78,18.78,18.1,18.61,90700.0],["2010-09-14",18.51,19.23,18.5,19.16,82100.0],["2010-09-15",19.11,19.48,19.02,19.17,99800.0],["2010-09-16",19.22,19.61,19.01,19.18,62000.0],["2010-09-17",19.43,19.48,18.85,19.06,86700.0],["2010-09-20",19.17,19.75,19.13,19.68,60200.0],["2010-09-21",19.72,19.96,19.35,19.35,47100.0],["2010-09-22",19.2,19.54,18.46,18.86,62000.0],["2010-09-23",18.6,18.86,18.1,18.27,68800.0],["2010-09-24",18.59,19.57,18.36,19.55,33000.0],["2010-09-27",19.5,19.5,18.84,19.11,30100.0],["2010-09-28",19.26,19.55,18.91,19.5,24300.0],["2010-09-29",19.37,19.75,19.16,19.62,17400.0],["2010-09-30",19.76,19.76,18.84,18.98,246600.0],["2010-10-01",19.23,19.27,18.89,19.18,20000.0],["2010-10-04",19.06,19.16,18.43,18.93,46300.0],["2010-10-05",19.22,19.48,18.89,19.43,53700.0],["2010-10-06",19.32,19.45,19.06,19.4,33100.0],["2010-10-07",19.61,19.61,19.0,19.16,25000.0],["2010-10-08",19.19,19.4,18.92,19.24,25400.0],["2010-10-11",19.29,19.4,19.13,19.22,18200.0],["2010-10-12",19.21,19.21,18.3,18.44,44700.0],["2010-10-13",18.52,19.25,18.28,19.1,47600.0],["2010-10-14",19.01,19.01,18.18,18.49,56000.0],["2010-10-15",18.76,18.95,17.86,18.2,76900.0],["2010-10-18",18.2,18.32,17.98,18.19,27200.0],["2010-10-19",17.9,18.3,17.61,17.79,50100.0],["2010-10-20",17.96,18.6,17.88,18.49,50800.0],["2010-10-21",18.57,18.57,17.78,18.32,66100.0],["2010-10-22",18.34,18.57,18.09,18.29,43100.0],["2010-10-25",18.42,19.28,18.3,19.18,110500.0],["2010-10-26",18.96,19.38,18.89,19.26,43100.0],["2010-10-27",19.05,19.24,18.65,19.02,50600.0],["2010-10-28",19.18,19.2,18.65,18.96,46800.0],["2010-10-29",18.91,19.25,18.91,19.04,32600.0],["2010-11-01",19.06,19.36,18.84,19.22,82800.0],["2010-11-02",19.32,20.7,18.59,20.69,123000.0],["2010-11-03",20.66,20.84,20.26,20.68,30200.0],["2010-11-04",20.99,21.25,20.44,21.0,82500.0],["2010-11-05",20.96,21.14,20.89,21.02,114400.0],["2010-11-08",20.88,21.21,20.79,21.15,20200.0],["2010-11-09",21.08,21.49,20.99,21.23,107400.0],["2010-11-10",21.04,21.5,20.81,21.3,32300.0],["2010-11-11",21.0,21.49,20.59,21.04,28300.0],["2010-11-12",20.76,21.0,20.33,20.87,41300.0],["2010-11-15",20.95,21.12,20.57,20.86,29000.0],["2010-11-16",20.59,20.67,19.95,20.65,67600.0],["2010-11-17",20.65,20.86,20.49,20.69,19700.0],["2010-11-18",21.0,21.5,20.91,21.29,72000.0],["2010-11-19",21.31,21.31,20.81,21.0,60500.0],["2010-11-22",20.95,21.41,20.82,21.25,31200.0],["2010-11-23",20.91,21.05,20.09,20.59,29900.0],["2010-11-24",21.03,22.4,20.94,22.07,74900.0],["2010-11-26",21.9,22.5,21.76,22.38,24000.0],["2010-11-29",22.15,22.22,21.64,22.03,37800.0],["2010-11-30",22.03,22.48,21.45,21.52,71500.0],["2010-12-01",22.0,22.43,21.8,22.36,43100.0],["2010-12-02",21.38,23.1,21.38,23.07,50000.0],["2010-12-03",22.94,23.56,22.89,23.16,47400.0],["2010-12-06",23.05,23.31,22.71,23.03,50300.0],["2010-12-07",23.4,24.15,23.08,24.04,63500.0],["2010-12-08",24.07,24.19,23.4,23.5,36400.0],["2010-12-09",23.78,23.78,23.15,23.5,35500.0],["2010-12-10",23.63,23.88,23.37,23.6,67500.0],["2010-12-13",23.71,23.71,23.4,23.46,21700.0],["2010-12-14",23.61,23.73,23.16,23.53,29500.0],["2010-12-15",23.95,23.95,23.33,23.38,32500.0],["2010-12-16",23.37,23.86,23.18,23.57,40500.0],["2010-12-17",23.66,23.69,23.24,23.61,48000.0],["2010-12-20",23.72,23.98,23.43,23.59,40900.0],["2010-12-21",23.78,24.26,23.61,24.19,59100.0],["2010-12-22",24.34,24.61,24.2,24.29,43100.0],["2010-12-23",24.31,24.42,23.79,23.86,72400.0],["2010-12-27",23.89,24.09,23.53,24.0,25900.0],["2010-12-28",24.11,24.21,23.49,24.15,66400.0],["2010-12-29",24.08,24.64,23.98,24.47,56800.0],["2010-12-30",24.22,24.76,24.22,24.29,27200.0],["2010-12-31",24.06,24.38,24.0,24.0,26800.0],["2011-01-03",24.28,24.72,24.07,24.57,25800.0],["2011-01-04",24.72,24.72,23.89,24.33,47500.0],["2011-01-05",24.22,24.86,24.21,24.84,33700.0],["2011-01-06",24.89,24.89,23.94,24.25,26000.0],["2011-01-07",24.26,24.47,23.73,24.34,76100.0],["2011-01-10",24.26,24.69,23.75,24.42,105900.0],["2011-01-11",24.67,24.81,24.3,24.42,49000.0],["2011-01-12",24.83,24.97,24.61,24.85,33600.0],["2011-01-13",24.95,24.99,24.37,24.57,43200.0],["2011-01-14",24.66,24.87,24.11,24.25,47600.0],["2011-01-18",24.2,24.4,24.0,24.13,39700.0],["2011-01-19",24.16,24.26,23.26,23.44,68000.0],["2011-01-20",23.23,23.49,22.8,23.03,40400.0],["2011-01-21",23.21,23.46,22.9,22.95,45100.0],["2011-01-24",23.03,23.25,22.46,22.53,60300.0],["2011-01-25",22.52,22.65,22.18,22.29,72300.0],["2011-01-26",22.45,22.45,21.37,21.48,88900.0],["2011-01-27",21.51,22.27,21.43,22.16,38700.0],["2011-01-28",22.19,22.19,21.48,21.6,33800.0],["2011-01-31",21.74,21.95,21.45,21.78,58400.0],["2011-02-01",21.9,23.42,21.81,23.3,47300.0],["2011-02-02",23.14,23.33,22.91,23.05,20900.0],["2011-02-03",22.9,23.02,22.43,22.62,40000.0],["2011-02-04",22.58,22.86,22.2,22.73,34500.0],["2011-02-07",22.83,23.36,22.78,23.2,18400.0],["2011-02-08",23.17,23.32,22.84,22.99,16400.0],["2011-02-09",22.81,22.85,22.3,22.54,30900.0],["2011-02-10",22.57,22.71,22.35,22.43,77700.0],["2011-02-11",22.42,22.94,22.27,22.94,29400.0],["2011-02-14",22.87,23.18,22.76,22.76,18600.0],["2011-02-15",22.63,22.73,22.1,22.2,45900.0],["2011-02-16",22.27,22.77,21.94,22.71,88300.0],["2011-02-17",22.56,23.22,22.55,22.82,37700.0],["2011-02-18",22.98,22.98,22.11,22.26,29000.0],["2011-02-22",21.85,22.38,21.75,21.76,35300.0],["2011-02-23",21.76,22.07,20.51,20.75,61100.0],["2011-02-24",20.74,21.22,20.23,20.56,66400.0],["2011-02-25",20.67,21.14,20.32,21.08,39300.0],["2011-02-28",21.24,21.36,20.34,21.26,104500.0],["2011-03-01",21.34,21.34,20.54,20.8,160400.0],["2011-03-02",20.87,21.71,20.87,21.61,26800.0],["2011-03-03",21.91,22.27,21.83,22.07,40500.0],["2011-03-04",22.04,22.06,21.56,21.96,30900.0],["2011-03-07",22.15,22.18,21.1,21.18,50400.0],["2011-03-08",21.19,22.16,21.0,21.81,58500.0],["2011-03-09",21.71,21.92,21.43,21.55,20200.0],["2011-03-10",21.07,21.1,20.46,20.6,28700.0],["2011-03-11",20.56,20.68,19.83,19.83,44900.0],["2011-03-14",19.83,20.43,19.31,20.19,130200.0],["2011-03-15",19.41,20.19,18.43,19.82,133100.0],["2011-03-16",19.85,20.51,19.47,19.88,64100.0],["2011-03-17",23.33,23.33,20.15,21.98,164000.0],["2011-03-18",22.25,22.25,21.71,21.92,109200.0],["2011-03-21",22.14,22.67,21.92,22.65,77000.0],["2011-03-22",22.65,22.71,22.4,22.43,63300.0],["2011-03-23",22.49,22.49,22.03,22.33,51000.0],["2011-03-24",22.4,22.4,21.86,22.04,48200.0],["2011-03-25",22.14,22.19,21.67,21.9,59400.0],["2011-03-28",22.09,22.15,21.8,22.0,72300.0],["2011-03-29",21.99,22.16,21.95,22.08,85000.0],["2011-03-30",22.26,22.33,22.0,22.32,84700.0],["2011-03-31",22.35,23.12,22.35,23.08,49800.0],["2011-04-01",23.25,24.14,23.25,24.0,120100.0],["2011-04-04",24.0,24.33,23.66,24.17,95100.0],["2011-04-05",24.1,24.48,24.1,24.37,69400.0],["2011-04-06",24.5,25.35,24.48,25.0,265800.0],["2011-04-07",25.13,25.69,25.11,25.13,162400.0],["2011-04-08",25.41,25.91,25.2,25.25,156800.0],["2011-04-11",25.4,26.05,25.2,25.25,132800.0],["2011-04-12",25.16,25.16,24.27,24.4,72300.0],["2011-04-13",24.7,24.86,24.25,24.49,54800.0],["2011-04-14",24.24,24.47,23.28,24.4,88800.0],["2011-04-15",24.35,24.89,24.03,24.73,76700.0],["2011-04-18",24.38,24.6,23.7,24.13,122100.0],["2011-04-19",24.22,25.0,23.81,24.93,137600.0],["2011-04-20",25.32,26.18,25.32,25.65,199800.0],["2011-04-21",25.91,25.91,25.33,25.76,68700.0],["2011-04-25",26.4,26.4,25.23,25.81,202800.0],["2011-04-26",25.72,26.28,25.59,25.89,50300.0],["2011-04-27",25.95,26.04,25.03,25.5,71000.0],["2011-04-28",25.48,25.86,25.06,25.86,56000.0],["2011-04-29",26.0,26.71,25.96,26.25,155000.0],["2011-05-02",26.56,26.56,25.97,26.13,83000.0],["2011-05-03",26.16,26.39,25.43,25.48,90000.0],["2011-05-04",25.45,25.45,24.53,24.9,137700.0],["2011-05-05",25.35,26.56,25.35,25.79,316200.0],["2011-05-06",26.34,26.39,25.75,26.21,84000.0],["2011-05-09",26.19,26.4,25.9,25.97,107000.0],["2011-05-10",26.0,26.65,25.78,26.59,58300.0],["2011-05-11",26.44,26.64,26.04,26.14,57400.0],["2011-05-12",25.81,26.01,25.7,25.9,43100.0],["2011-05-13",25.8,25.85,25.35,25.52,47000.0],["2011-05-16",25.27,25.62,25.14,25.25,49800.0],["2011-05-17",24.94,25.11,24.17,24.55,49200.0],["2011-05-18",24.55,25.38,24.32,25.2,44400.0],["2011-05-19",25.27,25.62,24.75,25.51,58000.0],["2011-05-20",25.33,25.38,25.01,25.36,63800.0],["2011-05-23",24.79,25.25,24.49,24.57,44100.0],["2011-05-24",24.83,25.29,24.34,24.34,62100.0],["2011-05-25",24.32,25.21,24.0,25.0,60900.0],["2011-05-26",24.92,25.53,24.64,25.25,62600.0],["2011-05-27",25.43,25.62,25.22,25.5,61900.0],["2011-05-31",25.98,26.05,25.73,25.9,74500.0],["2011-06-01",25.98,26.14,24.76,25.01,88000.0],["2011-06-02",25.02,25.35,24.5,24.58,21600.0],["2011-06-03",24.07,24.52,23.68,24.42,49000.0],["2011-06-06",24.27,24.43,23.54,23.88,116500.0],["2011-06-07",24.01,24.53,23.64,24.12,55100.0],["2011-06-08",24.04,24.16,23.36,23.5,44000.0],["2011-06-09",23.61,24.0,23.08,23.6,44900.0],["2011-06-10",23.42,23.54,22.65,23.0,62900.0],["2011-06-13",23.01,23.33,22.28,22.41,57500.0],["2011-06-14",22.7,23.37,22.01,23.12,59700.0],["2011-06-15",22.72,23.36,22.72,23.07,81700.0],["2011-06-16",23.08,23.6,22.43,23.42,34800.0],["2011-06-17",23.63,23.82,23.29,23.41,73400.0],["2011-06-20",23.25,24.0,23.25,23.49,61700.0],["2011-06-21",23.82,24.13,23.52,23.78,46900.0],["2011-06-22",23.57,24.01,23.57,23.9,64300.0],["2011-06-23",23.47,24.27,23.42,24.16,59900.0],["2011-06-24",24.21,24.56,23.97,24.07,121700.0],["2011-06-27",24.11,24.82,24.07,24.41,50000.0],["2011-06-28",24.43,25.16,24.43,25.07,48600.0],["2011-06-29",25.06,25.37,24.83,25.05,36600.0],["2011-06-30",25.11,25.8,25.11,25.35,51000.0],["2011-07-01",25.44,26.29,25.44,26.05,44300.0],["2011-07-05",25.95,26.3,25.62,26.06,30600.0],["2011-07-06",25.94,26.45,25.66,26.34,27500.0],["2011-07-07",26.72,26.99,25.5,26.81,37300.0],["2011-07-08",26.31,26.87,25.5,26.81,23300.0],["2011-07-11",26.27,26.6,26.27,26.42,25600.0],["2011-07-12",26.23,26.35,26.0,26.0,20900.0],["2011-07-13",26.13,26.85,26.13,26.5,24400.0],["2011-07-14",26.53,26.95,26.18,26.47,59700.0],["2011-07-15",26.44,27.0,26.44,27.0,60800.0],["2011-07-18",26.82,26.98,26.13,26.4,40800.0],["2011-07-19",26.68,27.0,25.5,26.94,32400.0],["2011-07-20",26.98,26.98,26.25,26.71,25800.0],["2011-07-21",26.73,27.43,26.0,27.36,82000.0],["2011-07-22",27.24,27.81,27.24,27.56,81200.0],["2011-07-25",27.08,27.37,26.76,26.84,57000.0],["2011-07-26",26.9,26.9,25.84,26.0,75100.0],["2011-07-27",25.77,26.17,24.72,25.3,63600.0],["2011-07-28",27.5,27.5,25.86,26.9,159600.0],["2011-07-29",26.42,27.49,26.42,27.19,64600.0],["2011-08-01",27.8,27.8,26.82,27.5,120200.0],["2011-08-02",27.22,27.6,26.12,26.41,150100.0],["2011-08-03",26.47,26.47,25.1,26.02,139000.0],["2011-08-04",25.55,25.55,23.51,23.86,107500.0],["2011-08-05",24.15,24.46,21.3,22.81,137700.0],["2011-08-08",21.88,23.27,20.39,20.44,82800.0],["2011-08-09",21.27,24.02,20.0,21.87,119000.0],["2011-08-10",20.99,21.69,19.73,19.88,98000.0],["2011-08-11",20.04,21.93,19.76,21.55,93200.0],["2011-08-12",21.73,22.2,21.34,21.65,46000.0],["2011-08-15",21.93,22.55,21.61,22.54,157100.0],["2011-08-16",22.16,22.56,21.75,22.22,62200.0],["2011-08-17",22.34,22.47,21.38,22.04,54600.0],["2011-08-18",21.25,21.38,20.28,20.52,91300.0],["2011-08-19",20.12,21.14,20.12,20.25,82000.0],["2011-08-22",20.9,21.25,20.03,20.52,75200.0],["2011-08-23",20.69,21.47,20.34,21.36,90700.0],["2011-08-24",21.19,22.4,20.82,22.19,68200.0],["2011-08-25",22.57,22.66,21.02,21.26,53500.0],["2011-08-26",21.1,22.17,20.74,22.0,38600.0],["2011-08-29",22.34,23.2,21.94,22.98,58600.0],["2011-08-30",22.86,23.93,22.35,23.77,99100.0],["2011-08-31",23.84,24.4,23.39,24.09,88300.0],["2011-09-01",24.0,24.26,22.99,23.06,65200.0],["2011-09-02",22.54,22.94,21.18,21.52,32000.0],["2011-09-06",20.5,21.35,20.5,21.29,53500.0],["2011-09-07",21.69,22.18,21.39,22.04,41300.0],["2011-09-08",21.75,22.02,20.8,20.96,46900.0],["2011-09-09",20.67,21.13,20.05,20.27,37100.0],["2011-09-12",19.97,21.44,19.96,20.52,89700.0],["2011-09-13",20.64,21.59,20.44,21.34,70700.0],["2011-09-14",21.62,22.55,21.42,22.36,61100.0],["2011-09-15",22.78,23.25,22.02,22.58,43000.0],["2011-09-16",22.74,22.74,22.29,22.52,52400.0],["2011-09-19",21.95,22.19,21.4,21.91,34700.0],["2011-09-20",21.93,22.18,20.57,20.58,48900.0],["2011-09-21",20.63,20.89,19.77,19.85,82200.0],["2011-09-22",19.12,19.57,18.74,18.96,204100.0],["2011-09-23",18.93,19.06,18.17,18.42,137300.0],["2011-09-26",18.59,19.52,17.89,19.41,103500.0],["2011-09-27",20.03,20.64,19.01,20.24,126900.0],["2011-09-28",20.26,20.48,19.48,19.83,78800.0],["2011-09-29",20.37,20.54,19.51,20.01,40800.0],["2011-09-30",19.57,19.79,18.79,18.83,41400.0],["2011-10-03",18.63,19.11,17.75,17.85,102800.0],["2011-10-04",17.59,18.92,17.01,18.86,97500.0],["2011-10-05",18.81,19.59,18.16,19.24,39800.0],["2011-10-06",19.29,19.85,19.1,19.63,74400.0],["2011-10-07",19.8,19.8,18.99,19.09,98600.0],["2011-10-10",19.6,20.16,19.29,20.05,76800.0],["2011-10-11",19.84,20.34,19.59,20.19,108800.0],["2011-10-12",20.35,20.98,20.35,20.72,51500.0],["2011-10-13",20.52,21.04,20.27,20.92,19900.0],["2011-10-14",21.31,21.71,21.1,21.47,48700.0],["2011-10-17",21.21,21.42,20.31,20.36,42900.0],["2011-10-18",20.54,21.16,20.14,20.72,103600.0],["2011-10-19",20.71,20.99,20.22,20.35,74600.0],["2011-10-20",19.86,20.85,19.86,20.47,25100.0],["2011-10-21",20.95,21.5,20.1,21.49,166200.0],["2011-10-24",21.51,22.82,21.51,22.67,52300.0],["2011-10-25",22.45,23.21,21.98,22.66,66600.0],["2011-10-26",22.9,23.21,22.61,22.88,101400.0],["2011-10-27",23.85,25.88,23.41,24.77,116400.0],["2011-10-28",24.66,25.37,24.45,24.79,63300.0],["2011-10-31",24.77,25.55,24.2,24.98,80500.0],["2011-11-01",23.65,25.05,23.2,23.91,74300.0],["2011-11-02",24.33,25.02,23.53,24.96,82400.0],["2011-11-03",25.5,26.68,24.88,26.5,125500.0],["2011-11-04",26.12,26.5,25.51,25.99,53400.0],["2011-11-07",26.01,26.34,25.25,26.13,49300.0],["2011-11-08",26.37,27.15,25.79,27.02,104000.0],["2011-11-09",25.94,26.51,25.09,25.75,92200.0],["2011-11-10",26.23,26.73,25.86,26.21,49100.0],["2011-11-11",26.64,27.27,26.48,27.17,36600.0],["2011-11-14",26.84,27.22,26.51,27.11,44600.0],["2011-11-15",26.82,27.82,26.82,27.75,73500.0],["2011-11-16",27.31,29.28,27.31,28.27,141100.0],["2011-11-17",28.27,28.4,26.84,27.22,91500.0],["2011-11-18",27.42,28.57,27.19,28.45,96500.0],["2011-11-21",27.92,28.52,26.36,26.91,108800.0],["2011-11-22",26.79,27.18,26.18,26.84,65000.0],["2011-11-23",26.85,27.38,26.69,27.0,112700.0],["2011-11-25",27.0,27.25,26.99,27.0,34200.0],["2011-11-28",27.59,28.91,27.59,28.51,161800.0],["2011-11-29",28.72,29.39,28.7,29.12,127200.0],["2011-11-30",30.0,31.36,29.76,30.25,389800.0],["2011-12-01",30.2,31.14,29.76,30.65,136700.0],["2011-12-02",31.02,31.48,29.83,30.04,98900.0],["2011-12-05",30.67,30.72,29.77,30.25,82300.0],["2011-12-06",30.43,30.58,29.86,30.02,69300.0],["2011-12-07",29.78,30.4,29.5,30.19,87400.0],["2011-12-08",29.96,30.22,29.77,29.81,67700.0],["2011-12-09",30.06,31.48,29.83,31.29,68200.0],["2011-12-12",30.73,30.74,29.79,30.46,49100.0],["2011-12-13",30.78,31.28,29.86,30.01,78300.0],["2011-12-14",29.83,30.11,29.52,29.87,86600.0],["2011-12-15",30.49,31.06,29.89,30.67,49000.0],["2011-12-16",30.9,31.81,30.67,31.18,92100.0],["2011-12-19",31.62,31.96,30.5,30.57,42000.0],["2011-12-20",31.31,32.39,31.1,32.33,137100.0],["2011-12-21",32.77,32.79,31.76,32.57,82600.0],["2011-12-22",32.54,32.77,32.24,32.69,50400.0],["2011-12-23",32.69,33.58,32.34,32.48,208200.0],["2011-12-27",32.32,32.95,32.2,32.54,76100.0],["2011-12-28",32.69,33.04,31.7,32.31,58700.0],["2011-12-29",32.33,33.12,32.21,32.42,55100.0],["2011-12-30",32.45,32.72,32.12,32.2,44200.0],["2012-01-03",33.36,33.39,31.81,32.23,111600.0],["2012-01-04",32.03,34.17,31.78,34.13,94500.0],["2012-01-05",33.99,35.28,33.28,34.91,79700.0],["2012-01-06",35.07,35.34,33.94,33.95,98700.0],["2012-01-09",34.21,34.85,34.07,34.6,92900.0],["2012-01-10",35.3,36.6,35.04,35.98,167500.0],["2012-01-11",35.88,35.95,35.56,35.87,58000.0],["2012-01-12",36.0,36.0,35.25,35.83,63300.0],["2012-01-13",35.8,36.06,35.04,35.48,48700.0],["2012-01-17",35.86,35.89,35.2,35.75,55200.0],["2012-01-18",35.79,36.18,35.46,36.08,78100.0],["2012-01-19",36.36,36.39,35.87,36.16,51600.0],["2012-01-20",36.16,36.44,34.82,34.89,84600.0],["2012-01-23",34.98,35.32,33.58,34.1,84800.0],["2012-01-24",33.97,34.15,33.36,34.06,110500.0],["2012-01-25",33.92,34.48,33.53,34.45,78100.0],["2012-01-26",34.8,34.95,33.74,33.98,87100.0],["2012-01-27",33.87,34.04,33.53,33.9,31800.0],["2012-01-30",33.66,33.97,33.04,33.46,74000.0],["2012-01-31",33.37,34.0,33.18,33.73,51700.0],["2012-02-01",34.02,36.0,33.48,35.9,162200.0],["2012-02-02",36.28,36.31,35.15,36.1,94600.0],["2012-02-03",36.61,38.6,36.52,38.32,120000.0],["2012-02-06",38.3,38.48,37.08,37.5,64200.0],["2012-02-07",37.19,37.85,36.65,37.21,63700.0],["2012-02-08",37.44,38.94,37.44,38.79,121600.0],["2012-02-09",39.12,39.19,38.1,38.39,64800.0],["2012-02-10",38.05,38.32,37.43,37.97,81300.0],["2012-02-13",38.51,38.79,38.0,38.09,79900.0],["2012-02-14",38.04,38.04,36.92,37.33,72900.0],["2012-02-15",37.58,37.59,36.68,37.0,62000.0],["2012-02-16",36.98,38.25,36.81,37.96,37200.0],["2012-02-17",38.24,38.36,37.81,37.87,40500.0],["2012-02-21",38.27,38.36,37.42,37.78,63000.0],["2012-02-22",37.52,37.75,37.0,37.07,25000.0],["2012-02-23",36.99,38.19,36.95,37.98,47600.0],["2012-02-24",38.07,38.2,37.41,37.56,34800.0],["2012-02-27",37.45,37.67,36.6,37.5,90300.0],["2012-02-28",37.34,37.66,36.69,36.69,90700.0],["2012-02-29",36.77,37.42,36.73,37.0,146600.0],["2012-03-01",37.96,39.44,37.02,39.3,329100.0],["2012-03-02",39.53,40.32,38.34,38.82,139400.0],["2012-03-05",38.81,40.44,38.81,40.0,113700.0],["2012-03-06",39.68,39.97,39.04,39.27,72400.0],["2012-03-07",39.6,39.74,38.57,39.03,55600.0],["2012-03-08",39.39,39.39,38.28,38.94,102900.0],["2012-03-09",39.12,40.89,38.9,40.1,98300.0],["2012-03-12",40.15,41.01,39.84,40.06,93700.0],["2012-03-13",40.56,42.58,40.54,42.45,98700.0],["2012-03-14",42.77,43.65,41.7,42.1,68600.0],["2012-03-15",42.27,42.69,41.52,42.07,64300.0],["2012-03-16",42.24,43.0,42.01,42.9,99300.0],["2012-03-19",42.9,44.44,42.61,44.08,86600.0],["2012-03-20",43.94,43.94,41.94,42.38,91400.0],["2012-03-21",42.15,43.63,41.84,43.12,59200.0],["2012-03-22",42.85,43.49,42.57,43.04,44400.0],["2012-03-23",43.12,44.38,42.73,44.19,59400.0],["2012-03-26",45.0,45.9,44.72,45.15,125600.0],["2012-03-27",45.19,45.76,44.39,44.47,86600.0],["2012-03-28",44.64,44.7,43.4,44.06,115800.0],["2012-03-29",43.71,43.93,42.3,43.12,114400.0],["2012-03-30",43.35,43.87,43.04,43.49,65500.0],["2012-04-02",43.44,44.97,43.21,44.89,82400.0],["2012-04-03",44.89,45.73,44.73,45.34,50600.0],["2012-04-04",45.27,45.39,44.4,44.64,80600.0],["2012-04-05",44.6,45.44,44.4,45.26,35400.0],["2012-04-09",44.53,44.53,43.62,43.83,65000.0],["2012-04-10",43.59,43.73,39.76,40.4,322700.0],["2012-04-11",40.97,41.52,40.65,41.52,175300.0],["2012-04-12",41.63,42.49,41.61,42.15,64700.0],["2012-04-13",42.04,42.15,41.44,41.9,45500.0],["2012-04-16",42.01,42.39,41.68,41.97,89100.0],["2012-04-17",42.33,43.63,42.33,43.17,64700.0],["2012-04-18",43.09,43.91,43.09,43.56,55000.0],["2012-04-19",43.74,44.0,42.17,43.0,57800.0],["2012-04-20",43.63,43.77,42.7,42.92,44600.0],["2012-04-23",42.1,42.2,40.33,41.07,73000.0],["2012-04-24",40.92,42.2,40.37,42.14,119800.0],["2012-04-25",42.76,43.4,42.47,42.84,75800.0],["2012-04-26",42.63,43.08,42.62,42.94,27600.0],["2012-04-27",43.0,44.0,42.77,43.97,75300.0],["2012-04-30",43.97,44.01,43.06,43.37,49000.0],["2012-05-01",43.2,45.39,43.05,44.76,124000.0],["2012-05-02",44.73,47.39,44.56,46.99,143500.0],["2012-05-03",48.38,49.5,47.57,49.0,223000.0],["2012-05-04",48.67,49.12,48.27,48.55,94300.0],["2012-05-07",47.45,49.47,47.41,48.48,85000.0],["2012-05-08",47.95,48.63,47.69,48.39,69000.0],["2012-05-09",47.61,48.62,47.44,47.96,68000.0],["2012-05-10",48.25,48.5,47.51,48.13,47000.0],["2012-05-11",47.76,48.56,47.6,48.15,42200.0],["2012-05-14",47.36,47.81,46.5,47.46,72300.0],["2012-05-15",47.66,48.41,46.98,47.42,81000.0],["2012-05-16",47.52,47.99,47.12,47.49,64200.0],["2012-05-17",47.65,47.81,45.26,45.61,134900.0],["2012-05-18",45.61,47.05,45.07,45.63,116800.0],["2012-05-21",45.98,47.66,45.2,47.41,64600.0],["2012-05-22",47.46,48.57,46.9,47.69,74000.0],["2012-05-23",47.29,47.55,46.14,46.9,80000.0],["2012-05-24",46.9,47.04,46.33,46.84,57800.0],["2012-05-25",47.06,48.26,46.72,47.71,71100.0],["2012-05-29",48.47,50.35,48.47,50.21,152100.0],["2012-05-30",49.37,49.37,47.88,48.02,82800.0],["2012-05-31",48.24,48.4,46.4,47.0,115600.0],["2012-06-01",45.69,46.04,42.85,43.2,136400.0],["2012-06-04",43.14,44.13,42.02,42.92,114900.0],["2012-06-05",42.41,42.73,41.33,42.02,144000.0],["2012-06-06",42.51,43.14,42.35,43.0,110100.0],["2012-06-07",43.88,44.17,43.21,43.51,64600.0],["2012-06-08",43.36,43.79,42.75,43.61,50500.0],["2012-06-11",44.0,45.0,41.51,41.58,94600.0],["2012-06-12",41.92,43.59,40.5,43.53,76900.0],["2012-06-13",43.21,44.74,43.02,43.5,101600.0],["2012-06-14",43.66,44.48,42.96,44.27,70900.0],["2012-06-15",44.27,44.74,43.63,44.53,78500.0],["2012-06-18",44.5,45.62,44.02,45.33,66700.0],["2012-06-19",45.78,47.0,45.63,46.73,66800.0],["2012-06-20",46.86,46.86,44.72,45.0,61700.0],["2012-06-21",44.83,45.18,43.22,43.4,73900.0],["2012-06-22",43.7,44.34,43.12,43.27,83000.0],["2012-06-25",42.36,42.8,41.22,41.37,122100.0],["2012-06-26",41.37,41.37,36.76,39.01,415500.0],["2012-06-27",39.21,39.62,37.83,38.15,142100.0],["2012-06-28",37.65,39.69,37.27,39.63,168300.0],["2012-06-29",40.42,41.99,40.03,41.49,160900.0],["2012-07-02",41.72,43.66,41.7,43.48,85400.0],["2012-07-03",43.33,44.79,43.33,44.57,59600.0],["2012-07-05",44.26,45.66,44.1,44.52,58000.0],["2012-07-06",44.22,44.22,41.65,42.19,72600.0],["2012-07-09",41.9,43.0,41.59,42.64,67100.0],["2012-07-10",42.74,42.74,41.17,41.49,62100.0],["2012-07-11",41.24,41.96,39.72,39.87,74700.0],["2012-07-12",39.69,41.57,38.25,41.18,68400.0],["2012-07-13",41.42,43.25,40.66,42.59,79000.0],["2012-07-16",42.3,42.4,40.32,40.6,46500.0],["2012-07-17",40.68,41.3,39.53,40.77,59700.0],["2012-07-18",40.57,41.62,40.24,41.15,35300.0],["2012-07-19",41.42,42.3,41.11,41.82,50700.0],["2012-07-20",41.5,41.76,40.34,40.96,34400.0],["2012-07-23",41.58,42.23,40.13,41.67,104100.0],["2012-07-24",41.88,42.51,41.68,41.98,156700.0],["2012-07-25",42.51,42.55,40.93,41.4,76400.0],["2012-07-26",42.2,42.3,40.96,41.7,88100.0],["2012-07-27",41.99,44.9,40.93,43.98,91700.0],["2012-07-30",44.12,44.5,43.61,44.07,63700.0],["2012-07-31",43.98,44.61,43.61,44.2,43100.0],["2012-08-01",44.68,45.14,43.98,44.45,103800.0],["2012-08-02",44.26,44.29,43.61,43.87,118500.0],["2012-08-03",44.75,46.77,43.77,45.21,62200.0],["2012-08-06",46.97,47.2,46.55,46.85,70400.0],["2012-08-07",47.49,48.25,46.56,46.78,78900.0],["2012-08-08",46.83,47.41,46.5,47.17,58700.0],["2012-08-09",47.2,47.61,46.5,47.07,45500.0],["2012-08-10",46.79,47.38,46.5,47.19,32800.0],["2012-08-13",47.19,47.55,46.65,47.36,84600.0],["2012-08-14",47.61,47.96,47.02,47.4,49200.0],["2012-08-15",47.56,48.01,47.06,47.78,61200.0],["2012-08-16",47.89,49.22,47.36,48.99,87300.0],["2012-08-17",48.99,49.33,48.75,48.8,52100.0],["2012-08-20",48.9,48.9,47.45,48.06,49200.0],["2012-08-21",48.3,48.57,47.57,47.67,40400.0],["2012-08-22",47.09,47.38,46.6,47.19,57200.0],["2012-08-23",46.98,47.31,46.29,46.72,51500.0],["2012-08-24",46.71,47.57,46.26,46.51,39000.0],["2012-08-27",46.65,46.82,45.47,45.97,81600.0],["2012-08-28",45.73,45.99,45.0,45.61,65200.0],["2012-08-29",45.84,45.86,45.04,45.08,49900.0],["2012-08-30",44.99,45.25,44.59,44.98,57000.0],["2012-08-31",45.5,46.38,44.7,46.11,61500.0],["2012-09-04",46.38,46.38,44.77,45.68,70900.0],["2012-09-05",45.56,45.58,44.8,45.19,114200.0],["2012-09-06",45.4,46.85,45.21,46.5,75700.0],["2012-09-07",46.75,47.15,46.49,46.8,83800.0],["2012-09-10",46.98,47.18,46.83,46.97,73200.0],["2012-09-11",46.83,47.0,46.33,46.6,65700.0],["2012-09-12",47.15,47.15,46.22,46.71,71100.0],["2012-09-13",46.66,48.05,46.34,48.01,77900.0],["2012-09-14",48.09,49.85,48.09,49.58,91200.0],["2012-09-17",49.1,49.47,48.81,49.47,83700.0],["2012-09-18",48.85,49.42,47.28,47.45,63800.0],["2012-09-19",47.7,47.94,47.25,47.8,35500.0],["2012-09-20",47.25,48.04,46.47,47.85,51600.0],["2012-09-21",48.44,49.77,48.12,49.51,83800.0],["2012-09-24",48.89,49.82,48.22,49.17,162300.0],["2012-09-25",49.13,49.43,47.92,48.5,98600.0],["2012-09-26",48.57,48.57,47.0,47.56,129900.0],["2012-09-27",47.65,48.02,47.15,47.87,77700.0],["2012-09-28",47.55,48.36,47.41,47.77,58800.0],["2012-10-01",48.05,48.86,47.43,47.98,35500.0],["2012-10-02",47.97,48.43,47.0,47.78,79000.0],["2012-10-03",47.75,47.86,46.87,47.28,149100.0],["2012-10-04",47.26,47.7,46.26,47.69,110000.0],["2012-10-05",47.82,49.69,47.75,49.59,95800.0],["2012-10-08",49.43,49.67,49.01,49.06,17300.0],["2012-10-09",49.03,49.2,48.35,48.61,37300.0],["2012-10-10",48.57,48.97,48.16,48.6,21200.0],["2012-10-11",48.93,49.72,48.88,49.3,42400.0],["2012-10-12",49.35,49.5,49.06,49.29,39100.0],["2012-10-15",49.36,49.78,49.09,49.23,77100.0],["2012-10-16",49.69,50.47,49.4,50.34,35800.0],["2012-10-17",50.48,50.48,49.1,49.53,47400.0],["2012-10-18",49.37,49.54,48.25,49.22,66600.0],["2012-10-19",48.77,49.02,47.13,47.61,67500.0],["2012-10-22",47.41,48.75,47.31,47.6,29900.0],["2012-10-23",46.87,47.2,46.7,47.19,90500.0],["2012-10-24",47.39,47.69,46.76,47.14,30100.0],["2012-10-25",47.56,49.14,46.94,49.14,62900.0],["2012-10-26",49.05,49.12,47.72,47.86,53100.0],["2012-10-31",47.76,49.28,47.65,49.16,22500.0],["2012-11-01",49.15,49.97,47.76,49.83,79000.0],["2012-11-02",50.33,51.07,49.7,51.0,109100.0],["2012-11-05",50.84,51.68,50.41,51.12,37700.0],["2012-11-06",50.7,51.44,50.63,51.13,30700.0],["2012-11-07",50.47,50.47,48.62,50.26,61300.0],["2012-11-08",49.91,50.0,47.0,47.01,83200.0],["2012-11-09",46.65,46.79,45.55,45.68,65000.0],["2012-11-12",45.79,46.2,45.0,45.91,35100.0],["2012-11-13",45.55,46.13,44.74,45.4,72700.0],["2012-11-14",45.68,45.68,43.44,43.71,52300.0],["2012-11-15",43.86,44.49,42.11,43.68,58500.0],["2012-11-16",43.59,44.68,43.14,44.46,53500.0],["2012-11-19",45.14,46.48,45.14,46.48,48900.0],["2012-11-20",46.48,46.86,45.57,46.79,41200.0],["2012-11-21",46.75,47.56,46.75,47.53,32100.0],["2012-11-23",47.83,47.83,45.47,45.79,22000.0],["2012-11-26",45.67,46.06,45.08,45.62,51300.0],["2012-11-27",45.64,45.95,45.25,45.51,72400.0],["2012-11-28",45.37,46.32,45.15,46.0,65500.0],["2012-11-29",46.38,47.25,46.38,47.16,38400.0],["2012-11-30",47.34,48.48,46.25,48.29,59800.0],["2012-12-03",48.64,48.64,47.49,48.14,64300.0],["2012-12-04",48.22,48.35,47.54,47.71,32000.0],["2012-12-05",47.99,47.99,45.62,45.69,54700.0],["2012-12-06",45.62,46.62,45.62,46.58,32000.0],["2012-12-07",46.87,47.6,46.47,47.52,39000.0],["2012-12-10",47.66,47.8,46.64,47.73,39500.0],["2012-12-11",48.12,48.16,47.26,47.51,45300.0],["2012-12-12",47.79,47.96,46.26,46.55,46200.0],["2012-12-13",46.48,46.91,44.77,46.37,72800.0],["2012-12-14",46.31,46.38,45.64,45.92,23500.0],["2012-12-17",46.1,46.42,45.5,46.15,36000.0],["2012-12-18",46.13,46.35,45.83,46.28,61200.0],["2012-12-19",46.26,47.44,45.8,47.44,55100.0],["2012-12-20",47.35,47.55,46.97,47.39,27300.0],["2012-12-21",47.08,48.0,47.0,47.4,89000.0],["2012-12-24",47.39,47.52,46.34,47.45,29700.0],["2012-12-26",47.47,47.74,46.93,47.15,63100.0],["2012-12-27",47.28,47.94,46.84,47.64,41600.0],["2012-12-28",47.32,48.8,47.32,48.15,88000.0],["2012-12-31",48.34,49.12,46.97,49.07,83500.0],["2013-01-02",50.0,51.0,49.65,50.49,76400.0],["2013-01-03",50.55,51.54,49.91,51.08,44600.0],["2013-01-04",51.32,52.45,50.76,51.67,45000.0],["2013-01-07",51.3,51.91,51.0,51.83,43800.0],["2013-01-08",51.92,52.17,51.0,51.1,69500.0],["2013-01-09",51.67,52.22,51.63,51.8,45000.0],["2013-01-10",52.09,52.09,49.93,50.76,169300.0],["2013-01-11",50.64,51.56,49.9,51.33,48900.0],["2013-01-14",51.23,51.95,50.52,51.69,40200.0],["2013-01-15",51.38,53.39,51.35,52.98,44000.0],["2013-01-16",53.05,53.07,51.93,52.02,20100.0],["2013-01-17",52.31,53.27,52.26,52.82,41600.0],["2013-01-18",52.94,53.32,52.2,53.18,41600.0],["2013-01-22",53.34,53.5,52.87,53.29,26600.0],["2013-01-23",53.4,53.99,52.68,53.86,38800.0],["2013-01-24",53.83,55.0,53.5,54.76,49400.0],["2013-01-25",55.18,56.0,54.38,55.98,41300.0],["2013-01-28",56.23,56.37,55.26,56.28,103200.0],["2013-01-29",56.34,57.04,55.81,56.77,68400.0],["2013-01-30",56.49,57.95,56.3,56.79,121300.0],["2013-01-31",56.84,57.58,56.01,56.9,330600.0],["2013-02-01",57.33,58.25,57.15,58.05,50000.0],["2013-02-04",57.58,57.9,56.68,57.2,169600.0],["2013-02-05",57.44,59.13,57.38,58.88,42100.0],["2013-02-06",58.6,58.79,57.5,57.68,89500.0],["2013-02-07",57.85,58.52,57.85,58.4,62300.0],["2013-02-08",58.5,58.66,58.32,58.4,50200.0],["2013-02-11",58.5,58.97,57.85,58.68,36000.0],["2013-02-12",58.75,59.25,57.1,59.06,47600.0],["2013-02-13",59.08,60.63,59.01,60.59,73600.0],["2013-02-14",60.21,61.29,60.1,61.05,57000.0],["2013-02-15",61.5,61.63,60.11,60.3,88100.0],["2013-02-19",60.5,60.89,59.81,60.29,72900.0],["2013-02-20",60.58,60.58,58.25,58.45,69000.0],["2013-02-21",58.24,58.3,56.88,57.64,73200.0],["2013-02-22",57.91,58.87,57.56,58.4,76600.0],["2013-02-25",58.9,59.03,56.71,57.18,47500.0],["2013-02-26",57.43,57.43,55.87,56.11,87800.0],["2013-02-27",56.15,58.69,55.96,58.1,249900.0],["2013-02-28",59.88,62.85,59.88,62.2,182900.0],["2013-03-01",61.52,65.73,61.52,64.45,146900.0],["2013-03-04",64.31,66.92,64.31,66.39,183700.0],["2013-03-05",66.87,68.45,66.5,67.46,185900.0],["2013-03-06",68.09,70.13,67.83,70.0,137200.0],["2013-03-07",70.13,70.73,69.3,69.85,101100.0],["2013-03-08",70.46,70.46,69.74,69.86,120500.0],["2013-03-11",70.08,70.24,69.58,69.85,152500.0],["2013-03-12",69.85,69.85,69.25,69.62,308100.0],["2013-03-13",69.88,69.98,69.54,69.87,262200.0],["2013-03-14",70.0,74.1,69.54,73.96,209700.0],["2013-03-15",74.25,74.83,73.01,73.96,119300.0],["2013-03-18",72.99,75.47,72.95,74.63,71200.0],["2013-03-19",74.75,75.43,71.81,73.2,112700.0],["2013-03-20",74.1,75.83,72.88,74.91,95000.0],["2013-03-21",74.91,75.77,73.68,73.95,68900.0],["2013-03-22",74.3,75.45,74.3,75.22,67000.0],["2013-03-25",75.64,76.91,73.68,73.91,103500.0],["2013-03-26",74.39,75.07,74.39,74.8,67300.0],["2013-03-27",74.46,74.79,72.7,74.3,104400.0],["2013-03-28",74.5,75.0,73.71,74.7,58400.0],["2013-04-01",74.94,75.0,71.58,72.89,120700.0],["2013-04-02",73.36,74.54,72.39,72.89,68000.0],["2013-04-03",72.54,72.54,66.66,68.01,177800.0],["2013-04-04",68.01,70.98,68.01,70.71,150600.0],["2013-04-05",69.36,70.74,68.22,70.6,71800.0],["2013-04-08",71.05,73.33,70.29,73.05,98800.0],["2013-04-09",73.39,73.39,71.22,71.76,47500.0],["2013-04-10",72.0,73.0,71.44,71.7,73800.0],["2013-04-11",71.34,72.75,71.34,72.34,43400.0],["2013-04-12",71.78,72.4,71.09,71.5,63000.0],["2013-04-15",70.79,70.79,65.01,65.69,139600.0],["2013-04-16",66.79,67.3,65.7,66.95,128700.0],["2013-04-17",65.91,66.01,63.14,65.38,81600.0],["2013-04-18",65.45,65.45,63.83,63.9,61600.0],["2013-04-19",65.18,67.24,64.07,66.71,103000.0],["2013-04-22",66.78,67.97,65.81,66.43,55900.0],["2013-04-23",66.76,67.84,65.24,66.87,61000.0],["2013-04-24",66.73,66.73,64.25,65.88,110400.0],["2013-04-25",66.25,68.17,66.25,67.62,48700.0],["2013-04-26",67.75,68.31,67.06,67.59,58800.0],["2013-04-29",68.31,68.31,65.62,66.78,49600.0],["2013-04-30",66.4,67.1,66.0,66.88,84800.0],["2013-05-01",66.88,67.0,65.77,66.19,88800.0],["2013-05-02",60.89,60.89,54.5,56.15,703900.0],["2013-05-03",56.2,59.6,56.2,57.3,214200.0],["2013-05-06",57.18,57.25,55.56,56.73,114200.0],["2013-05-07",56.73,57.99,56.17,57.93,74300.0],["2013-05-08",57.55,57.87,56.85,57.78,131300.0],["2013-05-09",57.79,60.5,57.79,60.28,148300.0],["2013-05-10",60.98,61.35,60.0,60.62,70800.0],["2013-05-13",60.23,60.79,60.0,60.25,53700.0],["2013-05-14",60.16,62.83,60.05,62.53,88300.0],["2013-05-15",61.9,64.03,61.74,62.47,121800.0],["2013-05-16",62.08,62.44,60.69,60.95,33800.0],["2013-05-17",61.06,61.92,60.82,61.73,50000.0],["2013-05-20",61.34,61.81,60.02,60.72,48400.0],["2013-05-21",60.66,61.15,60.0,60.11,48900.0],["2013-05-22",60.0,60.0,58.73,59.22,182300.0],["2013-05-23",58.59,58.59,57.0,58.1,122600.0],["2013-05-24",57.65,58.31,57.57,58.28,97600.0],["2013-05-28",58.94,60.36,58.06,59.21,107300.0],["2013-05-29",58.61,59.04,57.22,58.04,155100.0],["2013-05-30",58.41,59.0,57.95,58.1,75900.0],["2013-05-31",57.5,59.64,57.5,59.07,62300.0],["2013-06-03",58.76,60.04,58.65,59.93,97600.0],["2013-06-04",59.7,61.69,59.7,61.4,142600.0],["2013-06-05",61.07,63.3,61.04,62.93,165700.0],["2013-06-06",63.07,63.73,62.52,63.41,94400.0],["2013-06-07",63.63,64.58,62.67,64.14,107200.0],["2013-06-10",63.61,63.61,62.39,63.2,103500.0],["2013-06-11",62.48,62.92,61.89,62.65,60800.0],["2013-06-12",62.98,63.0,62.42,62.7,97600.0],["2013-06-13",62.54,64.14,62.49,63.99,42900.0],["2013-06-14",63.67,64.45,63.54,63.99,46700.0],["2013-06-17",64.68,65.58,64.25,65.18,88900.0],["2013-06-18",65.25,66.99,65.08,66.4,57000.0],["2013-06-19",66.2,66.56,65.65,65.97,54800.0],["2013-06-20",64.97,65.9,63.48,65.11,116200.0],["2013-06-21",65.36,66.23,64.55,65.74,223600.0],["2013-06-24",65.02,65.91,64.46,65.0,95300.0],["2013-06-25",65.46,65.8,64.66,65.25,56500.0],["2013-06-26",65.58,67.12,65.32,66.27,75000.0],["2013-06-27",66.61,66.83,66.11,66.74,68600.0],["2013-06-28",66.61,67.28,66.0,66.6,103500.0],["2013-07-01",66.68,67.72,65.88,66.55,123500.0],["2013-07-02",66.5,67.9,66.5,66.69,48800.0],["2013-07-03",66.5,66.84,66.42,66.7,68300.0],["2013-07-05",67.17,67.8,66.77,67.63,75400.0],["2013-07-08",67.65,68.81,66.77,68.19,62900.0],["2013-07-09",68.56,70.88,68.01,70.21,63800.0],["2013-07-10",70.37,70.72,68.57,69.0,90400.0],["2013-07-11",69.75,69.79,67.79,68.61,103400.0],["2013-07-12",68.31,69.0,68.16,68.38,59000.0],["2013-07-15",68.51,69.45,68.01,69.03,39200.0],["2013-07-16",69.0,69.23,68.15,68.68,61100.0],["2013-07-17",69.26,69.99,68.72,69.41,30800.0],["2013-07-18",69.45,69.78,68.25,68.44,62400.0],["2013-07-19",68.48,68.57,67.72,68.35,65200.0],["2013-07-22",67.99,68.49,67.36,67.92,59200.0],["2013-07-23",68.25,68.67,67.45,67.84,30200.0],["2013-07-24",70.55,71.52,69.95,70.39,350900.0],["2013-07-25",70.21,73.61,70.16,72.46,125700.0],["2013-07-26",70.74,71.76,70.68,70.84,137000.0],["2013-07-29",70.76,71.1,69.67,70.41,123200.0],["2013-07-30",70.98,70.99,69.31,69.83,1177700.0],["2013-07-31",70.07,70.07,68.71,69.11,182000.0],["2013-08-01",69.96,70.09,68.61,68.87,215900.0],["2013-08-02",69.0,70.13,63.49,69.0,280800.0],["2013-08-05",68.9,70.12,68.44,70.01,51200.0],["2013-08-06",69.94,70.0,68.31,68.7,51700.0],["2013-08-07",68.64,69.56,67.4,69.47,152200.0],["2013-08-08",70.0,70.5,68.31,68.77,73100.0],["2013-08-09",68.45,68.95,67.68,68.61,49200.0],["2013-08-12",68.16,69.34,68.16,69.04,23200.0],["2013-08-13",69.28,70.03,68.52,69.95,27700.0],["2013-08-14",70.15,70.23,69.42,69.45,91400.0],["2013-08-15",68.72,68.92,67.5,67.84,55300.0],["2013-08-16",67.71,68.49,66.97,68.22,38000.0],["2013-08-19",67.87,68.49,67.05,67.24,41200.0],["2013-08-20",67.5,67.84,67.0,67.46,53200.0],["2013-08-21",67.39,68.2,67.0,67.84,59300.0],["2013-08-22",68.1,69.97,68.1,69.87,21100.0],["2013-08-23",70.19,70.61,68.97,69.92,25500.0],["2013-08-26",69.87,70.4,69.4,69.82,48600.0],["2013-08-27",68.97,68.97,67.11,67.37,38200.0],["2013-08-28",67.77,68.27,67.26,67.86,24000.0],["2013-08-29",67.48,68.23,67.22,68.1,15800.0],["2013-08-30",67.89,68.23,67.47,67.98,57100.0],["2013-09-03",68.78,70.1,67.13,68.51,27500.0],["2013-09-04",68.39,69.63,68.18,69.08,48900.0],["2013-09-05",68.82,70.67,68.82,70.52,68300.0],["2013-09-06",70.73,71.7,69.25,71.05,46700.0],["2013-09-09",70.99,72.92,70.99,72.29,84800.0],["2013-09-10",72.34,74.17,72.33,73.89,101400.0],["2013-09-11",73.69,74.97,73.69,74.53,123700.0],["2013-09-12",74.58,74.94,74.27,74.46,38400.0],["2013-09-13",74.77,74.81,73.81,74.28,29900.0],["2013-09-16",74.92,74.97,74.22,74.56,32600.0],["2013-09-17",74.28,74.99,73.93,74.78,36500.0],["2013-09-18",74.56,75.98,73.95,75.87,41800.0],["2013-09-19",76.0,76.51,75.59,76.18,47800.0],["2013-09-20",75.03,76.76,72.06,76.36,116800.0],["2013-09-23",76.18,77.0,75.4,76.5,27700.0],["2013-09-24",76.49,77.83,75.78,77.0,25500.0],["2013-09-25",76.87,77.67,76.23,76.89,46700.0],["2013-09-26",77.33,78.3,76.79,78.3,24000.0],["2013-09-27",77.61,78.65,77.51,78.11,28300.0],["2013-09-30",77.26,78.98,77.26,78.97,51300.0],["2013-10-01",78.57,80.3,78.57,80.2,43600.0],["2013-10-02",80.01,80.78,79.66,80.17,47200.0],["2013-10-03",79.79,80.58,79.32,80.11,51900.0],["2013-10-04",80.03,80.92,80.03,80.61,17700.0],["2013-10-07",79.92,80.58,79.83,80.24,47700.0],["2013-10-08",80.05,80.5,78.44,79.25,127000.0],["2013-10-09",79.76,79.76,77.0,77.3,66000.0],["2013-10-10",78.55,80.2,78.55,80.07,76300.0],["2013-10-11",80.0,81.0,79.88,80.77,45700.0],["2013-10-14",80.02,82.01,79.63,82.0,55500.0],["2013-10-15",82.0,82.0,81.07,81.98,93900.0],["2013-10-16",82.0,82.0,81.18,81.89,100100.0],["2013-10-17",81.89,83.51,81.07,82.82,84300.0],["2013-10-18",83.34,84.32,83.07,84.0,93600.0],["2013-10-21",84.32,86.46,84.02,84.76,63000.0],["2013-10-22",85.45,86.29,84.89,85.23,50300.0],["2013-10-23",84.65,85.89,84.2,85.54,29200.0],["2013-10-24",86.04,86.54,85.46,85.98,51400.0],["2013-10-25",86.0,86.5,84.46,85.03,29500.0],["2013-10-28",85.17,85.7,83.61,84.22,47500.0],["2013-10-29",84.22,85.14,83.93,84.84,45000.0],["2013-10-30",84.84,85.05,82.35,82.84,53400.0],["2013-10-31",84.64,96.7,83.51,91.9,292300.0],["2013-11-01",91.4,96.44,91.4,95.81,127300.0],["2013-11-04",96.39,97.65,94.02,96.3,91800.0],["2013-11-05",96.1,97.03,95.12,96.84,67600.0],["2013-11-06",97.64,97.64,95.67,95.85,148300.0],["2013-11-07",96.01,96.99,93.22,93.31,79000.0],["2013-11-08",93.31,97.76,92.25,93.41,84600.0],["2013-11-11",92.95,95.2,92.78,94.88,36300.0],["2013-11-12",94.85,95.49,94.11,95.0,41700.0],["2013-11-13",94.24,96.36,94.24,95.5,74600.0],["2013-11-14",95.15,96.55,94.64,95.79,112200.0],["2013-11-15",95.63,96.0,94.26,94.27,160500.0],["2013-11-18",94.87,97.93,94.87,95.98,133900.0],["2013-11-19",96.18,96.39,91.85,93.3,89000.0],["2013-11-20",93.96,94.87,93.07,93.88,44200.0],["2013-11-21",94.24,96.41,93.02,95.6,55900.0],["2013-11-22",94.17,94.65,91.62,94.42,69300.0],["2013-11-25",94.16,94.63,93.04,94.12,38700.0],["2013-11-26",93.96,96.28,91.6,95.97,49500.0],["2013-11-27",96.05,98.0,96.04,97.4,88400.0],["2013-11-29",98.06,98.68,97.19,97.98,21000.0],["2013-12-02",98.1,100.99,95.59,95.82,76500.0],["2013-12-03",97.11,97.24,95.62,96.81,53400.0],["2013-12-04",96.7,97.54,95.45,96.79,46800.0],["2013-12-05",96.69,97.78,96.43,97.36,65500.0],["2013-12-06",97.97,99.0,97.41,98.05,54400.0],["2013-12-09",97.39,98.38,96.88,97.48,67900.0],["2013-12-10",97.78,102.46,97.78,101.89,70600.0],["2013-12-11",103.53,104.05,100.41,100.76,94600.0],["2013-12-12",100.71,103.22,100.1,102.58,37400.0],["2013-12-13",102.43,104.71,102.01,104.3,66000.0],["2013-12-16",105.08,106.91,104.58,106.1,54600.0],["2013-12-17",106.4,106.4,104.91,105.19,160000.0],["2013-12-18",105.12,107.73,105.12,107.22,97100.0],["2013-12-19",106.8,108.64,106.33,108.54,116200.0],["2013-12-20",108.6,112.0,108.0,110.79,168500.0],["2013-12-23",111.38,111.99,110.48,111.55,43400.0],["2013-12-24",111.99,112.48,111.7,112.23,19100.0],["2013-12-26",112.07,114.28,112.07,113.52,24000.0],["2013-12-27",113.93,114.05,112.08,112.76,24000.0],["2013-12-30",112.53,112.93,111.65,112.03,29100.0],["2013-12-31",112.97,116.88,112.94,115.2,146900.0],["2014-01-02",114.73,115.5,106.76,110.32,136600.0],["2014-01-03",110.5,112.99,110.49,112.0,79900.0],["2014-01-06",112.76,112.94,109.76,110.47,95100.0],["2014-01-07",111.13,111.82,109.71,109.87,119800.0],["2014-01-08",110.1,112.19,108.03,108.94,83400.0],["2014-01-09",109.78,111.08,106.69,107.61,103200.0],["2014-01-10",107.56,108.38,105.95,107.78,55000.0],["2014-01-13",107.14,107.31,103.2,104.29,91500.0],["2014-01-14",104.3,106.86,103.51,106.72,107200.0],["2014-01-15",106.75,106.82,105.71,106.37,42200.0],["2014-01-16",105.86,107.03,105.77,106.55,66500.0],["2014-01-17",106.31,106.69,105.36,105.91,85400.0],["2014-01-21",106.28,106.95,104.34,105.8,30400.0],["2014-01-22",106.1,106.43,104.53,105.86,52100.0],["2014-01-23",105.96,106.6,102.63,103.25,187600.0],["2014-01-24",102.64,103.46,98.72,100.1,104200.0],["2014-01-27",99.93,99.93,95.79,97.45,170100.0],["2014-01-28",97.53,98.32,96.57,97.72,78300.0],["2014-01-29",97.24,97.6,95.05,95.81,61600.0],["2014-01-30",96.38,96.97,93.49,95.55,100800.0],["2014-01-31",93.68,97.46,93.27,96.04,85900.0],["2014-02-03",95.98,96.55,91.25,91.7,78800.0],["2014-02-04",91.7,94.98,90.22,94.25,90500.0],["2014-02-05",93.9,95.67,91.0,91.07,68900.0],["2014-02-06",90.91,91.93,90.19,91.69,93200.0],["2014-02-07",92.05,93.61,92.0,93.22,128000.0],["2014-02-10",93.49,93.49,90.79,91.15,71000.0],["2014-02-11",91.44,94.88,90.84,94.26,70600.0],["2014-02-12",94.06,95.9,93.76,95.0,58600.0],["2014-02-13",94.46,97.41,94.46,96.72,50200.0],["2014-02-14",96.75,97.58,95.19,96.08,32800.0],["2014-02-18",96.74,99.3,95.57,99.01,86200.0],["2014-02-19",98.41,99.99,97.48,97.81,54200.0],["2014-02-20",97.62,100.2,97.45,99.54,102900.0],["2014-02-21",100.0,100.0,98.24,98.38,120700.0],["2014-02-24",98.84,99.9,97.52,97.7,58700.0],["2014-02-25",98.1,98.1,95.5,97.11,149600.0],["2014-02-26",97.45,100.3,97.17,99.12,81800.0],["2014-02-27",99.14,99.5,97.76,99.14,57200.0],["2014-02-28",99.45,102.03,99.45,101.76,68200.0],["2014-03-03",101.25,101.25,98.45,100.9,120400.0],["2014-03-04",101.5,108.61,98.36,108.18,226600.0],["2014-03-05",107.83,107.83,103.59,103.81,117800.0],["2014-03-06",104.5,104.92,102.73,104.24,59400.0],["2014-03-07",104.65,105.32,103.0,104.23,69200.0],["2014-03-10",103.75,104.23,102.41,103.01,40300.0],["2014-03-11",102.97,103.83,101.01,101.83,83000.0],["2014-03-12",101.49,102.42,100.34,101.38,61400.0],["2014-03-13",101.98,102.02,98.03,98.94,70100.0],["2014-03-14",98.89,102.55,98.24,100.9,100500.0],["2014-03-17",101.86,106.0,101.11,103.95,116000.0],["2014-03-18",103.66,105.67,103.48,105.42,77300.0],["2014-03-19",105.3,105.98,101.54,102.49,54500.0],["2014-03-20",101.92,103.0,100.74,101.49,35000.0],["2014-03-21",102.23,103.69,100.35,101.81,86200.0],["2014-03-24",102.31,102.31,98.1,98.81,44400.0],["2014-03-25",99.52,100.7,97.18,98.92,69200.0],["2014-03-26",99.97,99.97,95.87,95.91,86500.0],["2014-03-27",96.28,96.28,93.34,94.43,67200.0],["2014-03-28",95.02,95.82,92.56,92.88,157600.0],["2014-03-31",93.69,95.16,91.23,94.93,182500.0],["2014-04-01",95.17,99.89,93.81,98.8,207000.0],["2014-04-02",99.33,101.1,95.81,100.5,87200.0],["2014-04-03",100.96,101.58,100.5,101.2,57200.0],["2014-04-04",101.67,102.18,99.48,99.75,90400.0],["2014-04-07",99.39,100.84,99.0,99.8,125800.0],["2014-04-08",100.21,101.37,98.0,100.4,81900.0],["2014-04-09",100.49,103.22,100.3,102.81,48000.0],["2014-04-10",103.09,104.18,101.42,102.16,78600.0],["2014-04-11",101.17,104.48,100.08,103.32,133100.0],["2014-04-14",104.01,105.09,102.0,104.94,160600.0],["2014-04-15",105.1,106.78,102.37,104.29,78800.0],["2014-04-16",105.52,107.22,103.51,105.79,129100.0],["2014-04-17",105.54,108.86,104.67,108.21,85000.0],["2014-04-21",108.67,108.67,105.56,106.55,72000.0],["2014-04-22",106.32,110.66,104.58,109.41,68500.0],["2014-04-23",109.45,110.5,108.58,109.56,49000.0],["2014-04-24",110.51,111.81,109.26,110.19,106900.0],["2014-04-25",109.43,110.15,106.61,108.27,72800.0],["2014-04-28",109.0,109.0,105.09,108.03,49200.0],["2014-04-29",108.21,110.32,107.83,110.0,97500.0],["2014-04-30",110.01,113.45,108.46,113.21,126600.0],["2014-05-01",113.0,115.18,110.36,111.94,130300.0],["2014-05-02",112.13,113.13,107.95,109.55,84400.0],["2014-05-05",108.36,111.99,107.25,109.23,83100.0],["2014-05-06",108.45,110.31,107.33,108.07,50900.0],["2014-05-07",108.61,111.38,107.99,108.94,71200.0],["2014-05-08",109.02,111.71,106.75,106.94,49200.0],["2014-05-09",106.47,107.79,105.51,107.33,98400.0],["2014-05-12",107.09,110.09,107.04,108.92,155600.0],["2014-05-13",88.2,88.39,66.0,66.13,2851400.0],["2014-05-14",67.15,69.59,64.06,64.58,985600.0],["2014-05-15",64.5,66.98,64.01,66.68,562500.0],["2014-05-16",66.62,67.43,65.28,66.57,282800.0],["2014-05-19",65.85,66.36,65.01,65.51,287300.0],["2014-05-20",66.06,67.19,64.5,66.95,367800.0],["2014-05-21",67.22,68.6,66.65,68.05,342500.0],["2014-05-22",67.59,68.73,67.03,68.04,216800.0],["2014-05-23",67.64,69.09,67.37,68.81,157600.0],["2014-05-27",68.7,70.11,68.53,69.86,156600.0],["2014-05-28",69.83,70.0,68.99,69.28,133100.0],["2014-05-29",70.06,70.06,69.0,69.74,90600.0],["2014-05-30",69.8,69.96,69.03,69.57,141400.0],["2014-06-02",69.59,70.53,69.0,70.44,175100.0],["2014-06-03",70.42,70.42,67.37,67.47,260700.0],["2014-06-04",67.31,67.31,65.47,66.81,304700.0],["2014-06-05",67.2,67.98,66.57,67.91,283300.0],["2014-06-06",68.22,70.32,67.32,69.77,151900.0],["2014-06-09",69.46,71.39,68.89,70.73,106000.0],["2014-06-10",70.31,70.65,68.9,70.17,74200.0],["2014-06-11",69.78,69.78,67.76,68.59,147400.0],["2014-06-12",68.65,68.76,67.6,67.97,102700.0],["2014-06-13",67.92,68.59,67.92,68.36,112600.0],["2014-06-16",68.06,72.03,68.06,71.91,285000.0],["2014-06-17",71.58,72.17,70.44,71.23,135100.0],["2014-06-18",71.08,72.54,70.65,72.46,87200.0],["2014-06-19",72.7,72.81,71.07,72.23,78200.0],["2014-06-20",72.61,72.66,70.56,72.54,197100.0],["2014-06-23",72.55,73.4,72.43,73.09,166300.0],["2014-06-24",72.55,73.7,72.28,72.71,175300.0],["2014-06-25",72.23,75.0,72.1,74.95,140100.0],["2014-06-26",74.47,75.8,74.05,75.01,260600.0],["2014-06-27",75.0,76.49,74.74,75.7,599500.0],["2014-06-30",75.71,76.0,74.7,75.54,209100.0],["2014-07-01",76.0,77.96,75.88,77.08,184000.0],["2014-07-02",77.23,77.39,75.29,75.4,144800.0],["2014-07-03",75.8,77.02,75.8,76.02,117700.0],["2014-07-07",75.75,75.75,73.0,73.26,160300.0],["2014-07-08",72.9,72.9,71.39,71.61,266100.0],["2014-07-09",72.12,72.5,71.17,71.39,87300.0],["2014-07-10",69.91,70.66,69.25,70.3,108700.0],["2014-07-11",70.08,70.52,69.27,69.61,77500.0],["2014-07-14",70.26,70.53,69.83,70.36,157600.0],["2014-07-15",70.17,70.83,69.89,70.63,102500.0],["2014-07-16",71.01,71.23,69.83,70.39,94200.0],["2014-07-17",69.81,70.81,68.9,69.12,106300.0],["2014-07-18",70.22,71.2,68.93,70.99,76700.0],["2014-07-21",70.19,71.22,70.02,70.54,91700.0],["2014-07-22",71.05,73.0,71.05,72.23,90100.0],["2014-07-23",72.54,73.84,72.01,73.32,112200.0],["2014-07-24",73.24,73.5,71.54,72.4,98000.0],["2014-07-25",71.85,73.62,71.51,72.15,115200.0],["2014-07-28",72.07,72.84,71.11,71.3,124700.0],["2014-07-29",71.24,73.49,71.09,71.64,96600.0],["2014-07-30",72.08,72.7,71.41,72.11,79600.0],["2014-07-31",70.98,72.14,70.58,71.03,102300.0],["2014-08-01",73.74,79.98,73.25,78.78,422100.0],["2014-08-04",78.94,79.64,77.63,78.58,122300.0],["2014-08-05",77.88,78.24,76.34,76.43,132700.0],["2014-08-06",75.97,76.88,75.4,75.78,103600.0],["2014-08-07",76.02,77.24,74.99,75.93,111100.0],["2014-08-08",75.96,77.5,75.82,76.71,113400.0],["2014-08-11",77.27,77.63,76.85,77.38,205500.0],["2014-08-12",77.02,78.0,77.01,77.62,148600.0],["2014-08-13",78.16,78.5,77.72,77.99,91600.0],["2014-08-14",77.76,78.39,77.31,78.01,128400.0],["2014-08-15",78.69,78.69,75.59,76.88,80100.0],["2014-08-18",77.8,78.5,76.88,78.03,89300.0],["2014-08-19",77.88,78.4,77.46,77.68,60800.0],["2014-08-20",77.25,77.61,75.82,76.0,123300.0],["2014-08-21",76.08,76.55,74.68,74.93,117000.0],["2014-08-22",74.72,76.3,73.7,76.01,81500.0],["2014-08-25",76.39,77.14,72.72,76.77,66700.0],["2014-08-26",76.7,78.1,76.43,77.79,69100.0],["2014-08-27",77.76,78.48,77.12,78.27,87500.0],["2014-08-28",77.74,79.03,77.35,78.68,127900.0],["2014-08-29",79.07,80.61,78.6,80.12,101400.0],["2014-09-02",80.51,81.25,80.03,81.09,95300.0],["2014-09-03",81.62,82.56,81.14,81.46,109800.0],["2014-09-04",82.01,82.96,80.8,81.19,74300.0],["2014-09-05",80.87,81.68,80.51,80.77,168200.0],["2014-09-08",80.96,83.07,80.96,82.81,107100.0],["2014-09-09",82.65,83.17,80.39,80.63,125700.0],["2014-09-10",80.52,81.01,79.25,79.5,114600.0],["2014-09-11",79.14,81.29,79.14,81.21,121900.0],["2014-09-12",81.37,81.37,78.59,78.81,101800.0],["2014-09-15",78.79,78.79,77.71,78.24,64400.0],["2014-09-16",77.88,79.71,77.72,79.05,87700.0],["2014-09-17",78.99,80.15,78.88,79.62,80800.0],["2014-09-18",80.11,81.39,79.41,81.22,85800.0],["2014-09-19",81.71,81.71,78.41,79.38,395500.0],["2014-09-22",78.69,78.69,77.28,78.2,70600.0],["2014-09-23",77.91,78.55,75.89,76.49,86600.0],["2014-09-24",76.44,77.24,75.45,76.99,70000.0],["2014-09-25",78.67,78.67,74.55,75.5,101200.0],["2014-09-26",75.56,75.84,74.55,75.1,70500.0],["2014-09-29",74.15,75.4,74.15,75.09,43500.0],["2014-09-30",75.26,75.94,73.18,73.68,103900.0],["2014-10-01",73.92,74.9,71.36,71.91,90600.0],["2014-10-02",71.76,73.96,71.4,72.72,74600.0],["2014-10-03",73.43,75.51,72.99,73.3,95200.0],["2014-10-06",73.31,74.27,71.85,72.24,88900.0],["2014-10-07",71.69,72.18,70.27,70.6,183100.0],["2014-10-08",70.39,72.49,68.39,72.06,155900.0],["2014-10-09",71.87,73.42,66.62,66.94,261400.0],["2014-10-10",66.58,67.35,64.1,65.03,140800.0],["2014-10-13",64.94,66.66,64.43,65.19,194300.0],["2014-10-14",65.8,67.0,65.27,65.52,160200.0],["2014-10-15",62.41,64.74,59.5,61.47,293900.0],["2014-10-16",60.33,61.01,59.15,59.74,324700.0],["2014-10-17",60.12,61.47,59.06,59.92,328200.0],["2014-10-20",59.43,59.83,59.05,59.68,184600.0],["2014-10-21",60.14,61.27,60.14,61.12,215900.0],["2014-10-22",61.35,62.86,60.96,61.35,133800.0],["2014-10-23",62.23,63.51,61.85,62.55,165300.0],["2014-10-24",62.63,63.84,61.74,63.18,130300.0],["2014-10-27",62.66,62.92,61.29,61.91,108400.0],["2014-10-28",62.54,65.26,61.71,64.48,184600.0],["2014-10-29",64.79,65.27,63.7,64.51,124700.0],["2014-10-30",64.86,64.89,62.6,64.19,91400.0],["2014-10-31",65.63,66.64,64.24,66.29,160700.0],["2014-11-03",66.13,66.83,63.91,64.5,189200.0],["2014-11-04",66.0,66.0,61.34,62.29,346900.0],["2014-11-05",62.61,64.91,61.63,63.72,186200.0],["2014-11-06",63.61,65.64,63.48,65.47,128700.0],["2014-11-07",65.35,65.77,64.03,65.63,112600.0],["2014-11-10",65.51,67.79,65.01,67.66,150700.0],["2014-11-11",67.47,68.04,66.54,67.07,143600.0],["2014-11-12",66.78,68.55,66.78,68.13,86800.0],["2014-11-13",67.96,68.57,66.18,66.73,208400.0],["2014-11-14",66.57,66.75,65.28,65.54,102900.0],["2014-11-17",65.56,65.56,64.28,64.69,115700.0],["2014-11-18",64.68,65.1,64.4,64.5,170900.0],["2014-11-19",64.41,64.41,63.14,63.26,131500.0],["2014-11-20",62.98,65.14,62.98,64.74,111200.0],["2014-11-21",63.42,65.9,63.42,64.41,97100.0],["2014-11-24",64.79,66.7,64.79,65.53,195900.0],["2014-11-25",65.6,66.08,64.12,64.22,93200.0],["2014-11-26",64.03,64.06,63.3,63.8,70000.0],["2014-11-28",63.7,63.7,58.6,58.76,88600.0],["2014-12-01",58.37,58.37,52.31,52.51,356500.0],["2014-12-02",52.43,53.29,50.23,51.25,292800.0],["2014-12-03",49.63,52.93,49.08,52.46,484900.0],["2014-12-04",52.47,53.25,52.16,53.07,325900.0],["2014-12-05",53.25,54.37,52.74,52.95,203200.0],["2014-12-08",52.5,53.47,49.55,50.77,273800.0],["2014-12-09",50.29,51.98,50.13,51.5,126500.0],["2014-12-10",51.11,51.78,48.25,48.3,166000.0],["2014-12-11",48.62,49.87,47.18,47.58,220800.0],["2014-12-12",46.82,46.9,44.27,45.25,334300.0],["2014-12-15",45.75,47.13,44.78,44.85,232200.0],["2014-12-16",44.69,46.13,44.46,44.74,169200.0],["2014-12-17",44.65,47.37,44.43,47.31,300300.0],["2014-12-18",48.4,51.43,48.39,49.45,196100.0],["2014-12-19",49.58,50.97,48.88,50.56,445500.0],["2014-12-22",50.55,51.17,49.7,50.99,193000.0],["2014-12-23",51.35,52.47,50.05,51.96,166500.0],["2014-12-24",52.08,52.08,51.22,51.55,67500.0],["2014-12-26",51.81,52.24,51.33,51.69,81300.0],["2014-12-29",51.74,52.79,51.58,52.15,102600.0],["2014-12-30",52.15,52.18,51.02,51.5,131900.0],["2014-12-31",51.5,51.83,50.28,50.53,153700.0],["2015-01-02",50.9,51.2,48.73,50.2,105400.0],["2015-01-05",49.88,50.5,49.05,49.5,122200.0],["2015-01-06",49.47,49.47,47.12,47.76,197200.0],["2015-01-07",48.25,48.96,47.25,48.08,86400.0],["2015-01-08",48.54,50.24,48.0,50.07,206600.0],["2015-01-09",49.91,50.12,47.51,47.7,148100.0],["2015-01-12",47.44,47.45,42.61,42.74,227400.0],["2015-01-13",42.91,44.42,41.72,42.59,208800.0],["2015-01-14",41.83,42.67,39.6,40.8,162700.0],["2015-01-15",41.06,42.01,39.72,39.82,125400.0],["2015-01-16",39.75,40.33,39.6,40.11,139400.0],["2015-01-20",40.2,40.24,39.12,39.19,131200.0],["2015-01-21",39.19,39.58,38.94,39.5,330800.0],["2015-01-22",39.93,40.45,39.85,40.05,160500.0],["2015-01-23",39.93,40.47,39.15,39.7,158500.0],["2015-01-26",39.77,41.83,39.5,41.7,121000.0],["2015-01-27",40.88,41.53,40.33,41.12,121900.0],["2015-01-28",41.38,41.38,40.4,40.7,163700.0],["2015-01-29",40.61,41.52,39.73,40.98,196200.0],["2015-01-30",40.67,41.6,40.67,41.02,137700.0],["2015-02-02",41.26,41.82,40.4,41.67,96400.0],["2015-02-03",41.94,44.52,41.94,44.27,100700.0],["2015-02-04",43.88,44.31,42.01,42.53,134700.0],["2015-02-05",42.84,44.35,41.89,44.21,88800.0],["2015-02-06",44.35,44.75,43.66,44.71,116300.0],["2015-02-09",44.5,45.65,44.49,45.11,56800.0],["2015-02-10",45.36,45.36,44.16,44.97,150300.0],["2015-02-11",44.68,44.97,42.78,44.43,74800.0],["2015-02-12",44.95,46.05,44.43,45.15,75800.0],["2015-02-13",45.26,47.05,45.17,46.57,111300.0],["2015-02-17",46.51,46.94,45.26,46.84,87900.0],["2015-02-18",46.53,47.73,46.28,47.66,75900.0],["2015-02-19",47.34,47.78,47.06,47.35,81100.0],["2015-02-20",47.48,47.76,46.21,47.11,196000.0],["2015-02-23",46.74,46.92,45.01,45.84,173600.0],["2015-02-24",46.03,47.33,45.47,46.88,117900.0],["2015-02-25",46.77,46.97,46.38,46.68,88200.0],["2015-02-26",46.63,47.11,46.19,46.43,81400.0],["2015-02-27",46.36,46.86,45.74,45.8,112200.0],["2015-03-02",45.63,45.63,43.99,44.74,199300.0],["2015-03-03",44.01,48.84,42.75,47.3,288900.0],["2015-03-04",46.89,46.89,45.58,46.0,147800.0],["2015-03-05",46.18,47.82,44.93,47.46,175500.0],["2015-03-06",47.18,48.27,46.62,47.84,138300.0],["2015-03-09",47.97,48.61,45.47,45.53,157000.0],["2015-03-10",44.75,45.11,44.07,44.81,128300.0],["2015-03-11",44.78,45.3,44.12,44.55,106200.0],["2015-03-12",44.99,45.41,43.99,44.88,104600.0],["2015-03-13",44.65,45.14,43.9,44.56,152100.0],["2015-03-16",44.68,44.97,43.71,44.6,120600.0],["2015-03-17",44.29,45.09,44.29,44.83,76900.0],["2015-03-18",44.77,45.84,44.15,45.3,105000.0],["2015-03-19",44.89,45.11,43.82,44.47,96100.0],["2015-03-20",44.81,45.85,43.86,45.08,165800.0],["2015-03-23",44.63,45.62,44.63,45.23,132900.0],["2015-03-24",45.35,46.59,44.88,46.28,51700.0],["2015-03-25",46.43,46.63,44.9,45.85,107000.0],["2015-03-26",45.86,46.48,45.05,45.62,124000.0],["2015-03-27",45.46,45.69,42.7,43.17,220600.0],["2015-03-30",43.5,44.23,42.23,43.79,338500.0],["2015-03-31",43.43,44.54,43.0,44.09,158200.0],["2015-04-01",43.84,45.34,43.74,44.48,134700.0],["2015-04-02",44.49,45.76,44.37,45.28,132900.0],["2015-04-06",45.12,45.92,45.12,45.85,130300.0],["2015-04-07",45.79,46.72,45.53,46.2,86600.0],["2015-04-08",46.17,46.65,43.6,43.76,236600.0],["2015-04-09",43.64,45.29,43.61,45.25,142500.0],["2015-04-10",45.42,45.66,44.65,45.21,73400.0],["2015-04-13",45.31,46.19,44.91,45.62,82600.0],["2015-04-14",45.7,47.25,45.41,46.9,99100.0],["2015-04-15",47.14,49.06,47.14,48.85,75800.0],["2015-04-16",48.62,48.67,47.53,47.75,132500.0],["2015-04-17",47.37,47.59,47.0,47.33,119500.0],["2015-04-20",47.49,48.06,47.21,47.42,89400.0],["2015-04-21",47.49,47.55,45.54,45.66,74700.0],["2015-04-22",45.5,45.5,44.1,44.71,80300.0],["2015-04-23",44.78,45.4,44.24,44.89,47900.0],["2015-04-24",44.77,44.77,43.83,44.0,64100.0],["2015-04-27",44.26,45.15,44.06,44.63,75900.0],["2015-04-28",44.71,45.97,44.63,45.71,85500.0],["2015-04-29",45.51,46.64,44.9,46.19,64200.0],["2015-04-30",45.67,46.04,44.2,45.05,148100.0],["2015-05-01",45.04,45.86,44.69,45.53,63800.0],["2015-05-04",45.74,46.95,45.57,46.58,96000.0],["2015-05-05",46.7,47.25,45.1,45.46,106500.0],["2015-05-06",45.79,45.79,44.8,45.4,111100.0],["2015-05-07",45.85,46.63,42.6,46.46,108100.0],["2015-05-08",45.47,46.65,42.5,44.15,249700.0],["2015-05-11",44.06,44.1,42.27,43.33,167700.0],["2015-05-12",43.13,43.95,42.16,43.88,124300.0],["2015-05-13",44.18,44.55,43.15,44.17,104200.0],["2015-05-14",44.49,44.57,43.49,44.04,96500.0],["2015-05-15",43.83,44.95,43.04,44.11,84300.0],["2015-05-18",44.08,44.77,43.25,44.16,77000.0],["2015-05-19",43.85,44.25,42.65,42.87,167700.0],["2015-05-20",42.86,43.27,41.51,42.08,73400.0],["2015-05-21",42.08,42.59,41.37,41.75,132300.0],["2015-05-22",41.72,43.21,41.31,41.58,98700.0],["2015-05-26",41.25,41.99,39.9,40.46,141200.0],["2015-05-27",40.49,41.49,40.3,41.36,78200.0],["2015-05-28",41.38,41.38,40.65,41.11,60200.0],["2015-05-29",41.01,41.51,40.43,41.01,100300.0],["2015-06-01",41.19,42.33,40.72,41.29,95800.0],["2015-06-02",41.13,43.16,40.71,41.99,62700.0],["2015-06-03",42.15,43.0,41.43,42.35,87300.0],["2015-06-04",42.11,42.64,40.88,41.1,54400.0],["2015-06-05",41.11,42.09,40.76,41.29,51100.0],["2015-06-08",41.06,41.59,39.78,39.94,128900.0],["2015-06-09",40.01,41.34,40.01,40.86,165200.0],["2015-06-10",41.19,42.28,40.9,42.25,100900.0],["2015-06-11",42.19,42.76,41.78,42.23,114100.0],["2015-06-12",42.19,43.58,41.53,42.27,126900.0],["2015-06-15",41.73,42.59,41.31,42.48,109400.0],["2015-06-16",42.43,43.45,41.59,43.3,118800.0],["2015-06-17",43.49,44.04,43.49,43.97,101700.0],["2015-06-18",44.25,44.33,43.77,44.05,75300.0],["2015-06-19",44.15,44.4,43.72,44.04,138900.0],["2015-06-22",44.29,45.21,44.1,45.18,72000.0],["2015-06-23",45.32,46.08,44.67,46.05,95900.0],["2015-06-24",46.05,46.9,46.05,46.8,120900.0],["2015-06-25",47.0,47.35,46.58,47.15,104600.0],["2015-06-26",47.14,47.93,46.44,47.81,433500.0],["2015-06-29",47.42,47.78,46.02,46.63,128500.0],["2015-06-30",47.28,47.28,45.71,46.5,103100.0],["2015-07-01",46.88,46.88,44.76,45.26,104500.0],["2015-07-02",45.38,46.25,44.54,44.59,88600.0],["2015-07-06",44.09,44.21,42.48,43.04,93400.0],["2015-07-07",42.93,45.31,40.68,42.96,119100.0],["2015-07-08",42.7,42.87,40.93,41.79,103200.0],["2015-07-09",42.22,43.2,41.91,42.38,133800.0],["2015-07-10",42.73,42.73,41.06,41.17,161200.0],["2015-07-13",41.65,41.85,41.27,41.55,107900.0],["2015-07-14",41.51,42.19,41.35,41.98,105500.0],["2015-07-15",41.8,42.33,39.79,39.86,93700.0],["2015-07-16",40.23,41.85,40.04,41.63,119300.0],["2015-07-17",41.52,41.52,40.83,41.1,70900.0],["2015-07-20",41.24,41.35,40.37,40.69,147100.0],["2015-07-21",40.55,41.02,39.82,39.87,171000.0],["2015-07-22",39.64,40.02,38.17,38.35,127500.0],["2015-07-23",38.35,40.25,37.55,37.82,116000.0],["2015-07-24",37.7,37.99,36.22,37.09,144000.0],["2015-07-27",37.0,37.33,36.18,37.07,138000.0],["2015-07-28",37.36,37.52,36.74,37.19,149300.0],["2015-07-29",37.01,37.39,36.73,37.15,176000.0],["2015-07-30",37.12,37.22,36.26,37.03,85000.0],["2015-07-31",37.09,37.26,36.39,36.7,68300.0],["2015-08-03",36.76,37.05,35.7,36.03,98800.0],["2015-08-04",36.09,36.77,35.25,35.7,122000.0],["2015-08-05",35.82,36.73,35.4,35.9,132700.0],["2015-08-06",35.91,36.85,35.73,36.23,105600.0],["2015-08-07",36.1,36.83,35.2,35.83,191700.0],["2015-08-10",33.5,34.87,31.78,32.3,454000.0],["2015-08-11",32.13,32.57,30.98,31.24,347000.0],["2015-08-12",31.09,31.61,29.97,30.75,130100.0],["2015-08-13",30.78,30.92,29.78,30.15,145200.0],["2015-08-14",30.02,30.84,29.48,30.0,187200.0],["2015-08-17",29.99,30.36,29.49,29.75,179000.0],["2015-08-18",29.79,30.05,29.45,29.92,395400.0],["2015-08-19",29.9,29.9,28.7,29.03,85500.0],["2015-08-20",28.49,29.84,28.11,28.36,283600.0],["2015-08-21",27.85,28.96,27.77,28.59,217500.0],["2015-08-24",27.15,29.0,27.05,27.86,205600.0],["2015-08-25",28.87,29.09,27.42,27.57,210400.0],["2015-08-26",28.01,28.01,26.46,26.53,253800.0],["2015-08-27",26.87,27.37,25.8,26.32,488300.0],["2015-08-28",26.42,28.4,26.42,28.01,303700.0],["2015-08-31",27.76,30.02,27.68,29.75,261100.0],["2015-09-01",29.09,29.96,28.94,29.56,311800.0],["2015-09-02",29.76,30.64,29.55,29.79,202400.0],["2015-09-03",29.9,30.4,29.24,29.5,198800.0],["2015-09-04",29.17,29.92,29.05,29.58,141100.0],["2015-09-08",29.96,31.26,29.8,30.31,165100.0],["2015-09-09",30.52,31.37,30.11,30.36,221600.0],["2015-09-10",30.32,30.99,30.24,30.55,117800.0],["2015-09-11",30.27,30.6,29.92,30.32,187000.0],["2015-09-14",30.16,30.49,28.28,28.9,205400.0],["2015-09-15",29.04,29.82,28.94,29.7,87000.0],["2015-09-16",29.73,31.1,29.73,30.9,123300.0],["2015-09-17",31.0,31.06,29.65,29.78,102600.0],["2015-09-18",29.36,29.82,28.36,28.74,347600.0],["2015-09-21",28.83,29.34,28.52,28.75,121100.0],["2015-09-22",28.38,28.91,27.76,28.22,158200.0],["2015-09-23",28.26,28.45,27.11,27.42,119300.0],["2015-09-24",27.15,27.99,26.8,27.95,138700.0],["2015-09-25",28.21,29.06,27.71,28.31,138900.0],["2015-09-28",28.23,28.37,27.58,27.98,145900.0],["2015-09-29",28.1,28.22,27.63,28.01,182500.0],["2015-09-30",28.02,28.14,27.05,27.28,148900.0],["2015-10-01",27.42,27.92,26.85,27.19,157100.0],["2015-10-02",26.97,28.21,26.39,28.0,133100.0],["2015-10-05",28.31,29.74,28.31,29.32,382700.0],["2015-10-06",29.4,30.32,29.35,29.88,236600.0],["2015-10-07",30.12,31.56,29.77,30.03,324200.0],["2015-10-08",30.11,33.67,30.11,33.44,276800.0],["2015-10-09",33.59,34.08,33.18,33.34,111300.0],["2015-10-12",33.29,34.49,32.14,32.31,107200.0],["2015-10-13",32.13,33.79,31.86,32.47,119600.0],["2015-10-14",32.38,33.63,31.93,32.22,106400.0],["2015-10-15",32.22,33.15,31.3,32.75,139400.0],["2015-10-16",32.72,33.82,30.81,31.22,110800.0],["2015-10-19",30.94,31.19,29.73,29.77,132500.0],["2015-10-20",29.82,31.28,29.61,30.53,105900.0],["2015-10-21",30.57,30.75,29.7,29.82,76600.0],["2015-10-22",29.9,32.18,29.9,31.66,107800.0],["2015-10-23",31.89,32.18,31.21,31.58,72200.0],["2015-10-26",31.45,32.69,30.7,30.78,58400.0],["2015-10-27",30.53,30.61,29.25,29.72,106500.0],["2015-10-28",29.79,31.61,29.79,31.36,141800.0],["2015-10-29",31.34,31.95,28.88,29.74,173500.0],["2015-10-30",29.7,30.4,29.0,30.26,183000.0],["2015-11-02",30.16,31.14,29.86,30.88,87600.0],["2015-11-03",30.94,31.7,30.77,31.46,112700.0],["2015-11-04",31.62,32.34,31.22,32.0,93100.0],["2015-11-05",31.91,32.2,31.26,31.5,138500.0],["2015-11-06",31.0,33.68,29.25,32.26,139900.0],["2015-11-09",32.26,32.26,28.61,29.92,184000.0],["2015-11-10",29.89,30.69,29.46,30.58,89600.0],["2015-11-11",30.7,30.7,29.44,29.94,59000.0],["2015-11-12",29.55,30.24,28.83,28.94,92500.0],["2015-11-13",28.71,29.93,28.6,29.23,113000.0],["2015-11-16",29.27,29.96,28.91,29.87,75300.0],["2015-11-17",29.88,30.11,28.63,29.2,84500.0],["2015-11-18",29.17,30.91,29.17,30.66,110800.0],["2015-11-19",30.55,30.99,29.83,30.92,76700.0],["2015-11-20",31.12,31.37,30.16,31.16,158800.0],["2015-11-23",30.99,31.17,30.52,31.05,81900.0],["2015-11-24",31.03,33.2,30.88,32.54,124800.0],["2015-11-25",32.47,32.75,32.03,32.46,59900.0],["2015-11-27",32.38,32.62,32.28,32.4,25800.0],["2015-11-30",32.59,33.04,32.29,32.75,178500.0],["2015-12-01",32.82,32.89,32.31,32.5,104700.0],["2015-12-02",32.31,32.58,30.84,31.16,82900.0],["2015-12-03",31.34,31.57,30.42,30.96,73900.0],["2015-12-04",30.79,31.0,30.17,30.71,62200.0],["2015-12-07",30.35,30.6,29.09,29.4,112800.0],["2015-12-08",28.98,29.0,27.57,28.2,152300.0],["2015-12-09",28.24,29.23,27.78,28.58,95100.0],["2015-12-10",28.5,28.9,27.8,28.35,86200.0],["2015-12-11",27.84,28.41,27.74,28.31,147000.0],["2015-12-14",28.23,28.25,27.05,27.66,148200.0],["2015-12-15",27.87,28.05,26.68,26.74,166000.0],["2015-12-16",26.85,27.07,26.09,26.21,126600.0],["2015-12-17",26.41,26.79,25.23,26.18,173500.0],["2015-12-18",26.21,26.76,25.4,25.7,255000.0],["2015-12-21",25.66,25.96,22.39,23.26,324600.0],["2015-12-22",23.39,24.08,22.33,23.88,115200.0],["2015-12-23",24.05,24.93,23.64,24.69,117300.0],["2015-12-24",24.64,25.09,24.57,24.71,55200.0],["2015-12-28",24.64,24.78,22.93,23.14,107700.0],["2015-12-29",23.34,23.97,22.34,22.66,100400.0],["2015-12-30",22.52,23.36,22.35,23.25,89100.0],["2015-12-31",23.3,23.43,22.77,22.8,115200.0],["2016-01-04",22.5,23.69,21.35,21.91,215500.0],["2016-01-05",21.86,22.65,21.56,21.77,148300.0],["2016-01-06",21.2,21.67,20.63,21.34,143000.0],["2016-01-07",20.89,21.33,19.6,19.6,100400.0],["2016-01-08",19.67,20.48,18.82,18.92,91600.0],["2016-01-11",19.01,19.12,17.82,18.38,131900.0],["2016-01-12",18.73,18.73,17.35,18.12,137700.0],["2016-01-13",18.24,18.86,16.07,16.74,276700.0],["2016-01-14",16.87,17.84,16.06,17.02,166900.0],["2016-01-15",16.34,16.93,15.57,16.19,158500.0],["2016-01-19",16.41,17.04,15.74,15.77,227300.0],["2016-01-20",15.46,16.62,14.34,14.82,265600.0],["2016-01-21",15.03,15.77,14.97,15.48,172700.0],["2016-01-22",15.88,16.9,15.68,16.38,153000.0],["2016-01-25",16.33,16.38,15.43,15.46,97900.0],["2016-01-26",15.65,16.5,15.22,16.06,179000.0],["2016-01-27",16.0,16.39,15.54,15.58,185800.0],["2016-01-28",15.94,16.36,15.49,15.54,89100.0],["2016-01-29",15.54,16.15,15.33,15.68,239600.0],["2016-02-01",15.52,15.9,14.88,15.2,138700.0],["2016-02-02",14.79,15.06,14.51,14.65,130600.0],["2016-02-03",14.9,15.41,14.16,14.99,196400.0],["2016-02-04",15.12,16.35,15.12,16.12,412000.0],["2016-02-05",16.03,16.88,15.81,15.86,207400.0],["2016-02-08",15.64,16.28,14.03,14.46,163200.0],["2016-02-09",14.17,15.08,13.92,14.12,148400.0],["2016-02-10",14.12,14.34,13.45,13.71,124200.0],["2016-02-11",13.42,13.95,13.2,13.31,123900.0],["2016-02-12",13.54,14.25,13.54,13.62,90700.0],["2016-02-16",13.87,15.12,13.7,14.55,68800.0],["2016-02-17",14.7,15.53,14.45,14.48,95400.0],["2016-02-18",14.67,15.51,14.28,15.09,159500.0],["2016-02-19",14.86,15.5,13.8,13.92,87900.0],["2016-02-22",14.23,14.73,13.76,13.89,119900.0],["2016-02-23",13.71,14.79,13.71,14.07,241900.0],["2016-02-24",13.9,14.9,13.77,14.7,119200.0],["2016-02-25",14.65,14.65,13.94,14.21,95400.0],["2016-02-26",16.95,16.95,13.4,14.0,334800.0],["2016-02-29",13.81,13.87,13.04,13.59,222400.0],["2016-03-01",13.76,15.49,13.36,15.4,250900.0],["2016-03-02",15.28,15.94,13.97,15.72,142000.0],["2016-03-03",15.76,17.07,15.76,16.68,195900.0],["2016-03-04",16.64,17.33,15.95,16.46,241100.0],["2016-03-07",16.4,18.02,16.4,18.01,164400.0],["2016-03-08",17.83,17.96,16.53,17.0,166900.0],["2016-03-09",17.1,17.82,16.56,16.61,101000.0],["2016-03-10",16.73,16.79,15.96,16.53,112000.0],["2016-03-11",16.73,17.71,16.53,17.04,70200.0],["2016-03-14",16.91,17.45,16.5,17.13,123300.0],["2016-03-15",16.92,17.77,15.92,16.37,113600.0],["2016-03-16",16.37,17.36,16.3,17.2,97000.0],["2016-03-17",17.15,18.22,17.15,18.07,155700.0],["2016-03-18",18.19,18.97,17.48,18.32,370600.0],["2016-03-21",18.18,18.71,18.16,18.53,97300.0],["2016-03-22",18.36,18.82,18.17,18.61,88200.0],["2016-03-23",18.51,18.51,17.21,17.23,107000.0],["2016-03-24",17.14,17.74,16.91,17.58,49700.0],["2016-03-28",17.58,17.6,17.1,17.3,89600.0],["2016-03-29",17.18,18.25,17.0,18.18,127300.0],["2016-03-30",18.38,19.12,18.13,18.25,159000.0],["2016-03-31",18.18,18.28,17.52,17.56,125000.0],["2016-04-01",17.29,17.86,17.1,17.48,139000.0],["2016-04-04",17.54,17.84,17.19,17.21,109600.0],["2016-04-05",17.01,17.55,16.43,17.0,138200.0],["2016-04-06",17.0,17.69,16.47,17.51,106100.0],["2016-04-07",17.31,17.62,16.97,17.18,90800.0],["2016-04-08",17.47,17.67,16.8,17.0,100800.0],["2016-04-11",17.15,18.23,17.15,17.98,100900.0],["2016-04-12",17.98,18.33,17.54,17.95,86200.0],["2016-04-13",18.04,19.04,18.02,18.87,112800.0],["2016-04-14",18.85,19.21,18.7,19.11,79300.0],["2016-04-15",18.98,19.94,18.72,19.91,197800.0],["2016-04-18",19.66,20.2,18.89,20.19,126800.0],["2016-04-19",20.35,21.9,19.94,20.5,81200.0],["2016-04-20",20.59,21.81,20.47,21.76,135500.0],["2016-04-21",21.85,22.5,21.44,21.75,161200.0],["2016-04-22",21.75,22.47,21.75,22.46,111700.0],["2016-04-25",22.39,23.01,21.74,21.92,159600.0],["2016-04-26",22.05,22.63,21.78,22.57,53300.0],["2016-04-27",22.36,23.21,22.36,22.94,88200.0],["2016-04-28",22.71,23.06,21.99,22.07,95800.0],["2016-04-29",22.03,22.62,21.59,21.85,82700.0],["2016-05-02",22.06,22.66,21.18,21.4,149100.0],["2016-05-03",21.09,21.45,19.97,20.3,145000.0],["2016-05-04",20.15,20.9,19.87,20.14,158100.0],["2016-05-05",20.45,21.0,19.77,19.79,140600.0],["2016-05-06",19.74,21.04,19.61,20.39,157500.0],["2016-05-09",20.25,20.25,18.6,18.77,225900.0],["2016-05-10",19.03,19.73,18.73,19.17,144500.0],["2016-05-11",19.13,19.13,17.4,18.1,452500.0],["2016-05-12",18.24,18.69,17.21,17.3,268100.0],["2016-05-13",15.19,16.54,14.4,14.49,547700.0],["2016-05-16",14.86,14.86,13.42,13.52,383500.0],["2016-05-17",13.55,14.63,13.55,13.95,296900.0],["2016-05-18",13.89,14.16,13.44,13.62,315700.0],["2016-05-19",13.67,13.98,12.73,12.78,209300.0],["2016-05-20",12.86,13.63,12.78,12.88,229400.0],["2016-05-23",12.82,13.41,12.67,13.33,180600.0],["2016-05-24",13.53,13.82,13.27,13.78,162500.0],["2016-05-25",13.81,15.01,13.8,14.98,346800.0],["2016-05-26",14.98,15.3,13.5,13.57,337300.0],["2016-05-27",13.53,13.99,13.29,13.36,121600.0],["2016-05-31",13.42,13.94,13.16,13.88,223400.0],["2016-06-01",13.73,14.42,13.71,13.71,294600.0],["2016-06-02",13.65,14.23,13.37,13.67,156900.0],["2016-06-03",13.83,14.13,13.5,13.54,199000.0],["2016-06-06",13.63,15.06,13.55,15.02,203300.0],["2016-06-07",15.01,15.28,14.52,14.61,175900.0],["2016-06-08",14.68,14.94,14.49,14.52,197000.0],["2016-06-09",14.38,14.45,14.21,14.44,144000.0],["2016-06-10",14.18,14.41,13.89,14.03,256400.0],["2016-06-13",13.92,14.29,13.77,14.08,263200.0],["2016-06-14",14.2,14.73,13.96,14.63,154000.0],["2016-06-15",14.68,14.9,14.28,14.45,327900.0],["2016-06-16",14.26,14.49,14.15,14.47,251100.0],["2016-06-17",14.52,15.49,14.39,15.18,391900.0],["2016-06-20",15.45,15.96,15.17,15.37,345400.0],["2016-06-21",15.36,15.45,14.98,15.19,347600.0],["2016-06-22",15.21,15.65,15.13,15.29,212700.0],["2016-06-23",15.47,16.39,15.41,16.35,152100.0],["2016-06-24",15.36,15.74,14.77,15.47,411000.0],["2016-06-27",15.42,15.43,14.07,14.17,283700.0],["2016-06-28",14.4,14.65,13.94,14.14,334500.0],["2016-06-29",14.41,15.3,14.14,14.88,231800.0],["2016-06-30",14.91,15.07,14.34,14.93,148400.0],["2016-07-01",14.92,15.67,14.83,15.46,103500.0],["2016-07-05",15.23,15.24,14.75,15.07,200500.0],["2016-07-06",14.91,15.64,14.63,15.57,156100.0],["2016-07-07",15.72,16.35,15.64,16.28,337400.0],["2016-07-08",16.47,17.5,16.47,17.41,246600.0],["2016-07-11",17.54,17.83,17.52,17.74,221100.0],["2016-07-12",18.08,18.38,17.68,17.87,344000.0],["2016-07-13",17.98,18.15,17.67,17.81,150900.0],["2016-07-14",17.84,18.24,16.42,17.9,138300.0],["2016-07-15",18.04,18.26,17.64,17.93,132000.0],["2016-07-18",17.82,17.89,17.49,17.81,94800.0],["2016-07-19",17.65,17.65,16.52,16.57,115900.0],["2016-07-20",16.49,17.17,15.51,16.69,101200.0],["2016-07-21",16.83,17.17,16.07,16.24,142600.0],["2016-07-22",16.16,16.47,15.83,16.16,72800.0],["2016-07-25",16.06,16.13,14.87,15.95,84900.0],["2016-07-26",15.95,16.68,15.25,16.48,80500.0],["2016-07-27",16.57,16.83,16.17,16.63,96200.0],["2016-07-28",16.66,16.8,14.9,16.65,82300.0],["2016-07-29",16.62,16.84,16.37,16.64,78100.0],["2016-08-01",16.65,16.65,15.14,16.12,135100.0],["2016-08-02",16.17,16.29,15.13,15.67,149400.0],["2016-08-03",15.62,16.82,15.12,16.58,123600.0],["2016-08-04",16.7,16.96,15.64,15.68,150000.0],["2016-08-05",15.75,16.88,15.63,16.53,106900.0],["2016-08-08",16.78,17.96,16.18,17.73,144200.0],["2016-08-09",17.83,17.83,17.28,17.44,112500.0],["2016-08-10",19.61,27.74,19.61,27.6,3706200.0],["2016-08-11",27.11,29.38,26.39,28.35,1339900.0],["2016-08-12",28.15,28.59,26.83,28.01,465500.0],["2016-08-15",28.71,30.16,27.65,29.74,459600.0],["2016-08-16",29.8,30.01,28.59,29.77,312700.0],["2016-08-17",29.61,30.1,29.31,29.99,289700.0],["2016-08-18",30.15,30.72,29.67,30.13,239500.0],["2016-08-19",30.13,31.34,29.5,30.69,261500.0],["2016-08-22",30.3,30.3,29.67,30.0,412200.0],["2016-08-23",30.64,30.78,29.92,30.45,443600.0],["2016-08-24",30.56,30.67,29.24,29.32,405900.0],["2016-08-25",29.09,29.66,28.7,29.01,238500.0],["2016-08-26",29.12,29.64,28.43,28.85,159100.0],["2016-08-29",28.77,29.19,28.77,28.88,132600.0],["2016-08-30",28.87,29.04,28.49,28.68,132100.0],["2016-08-31",28.56,28.72,27.95,28.09,222400.0],["2016-09-01",28.23,28.55,27.81,28.09,187500.0],["2016-09-02",28.35,28.35,27.9,28.21,245800.0],["2016-09-06",28.47,28.66,27.39,27.67,348700.0],["2016-09-07",27.64,28.37,27.25,27.56,231900.0],["2016-09-08",27.5,27.98,27.49,27.71,183200.0],["2016-09-09",27.55,27.67,26.2,26.31,290000.0],["2016-09-12",25.97,27.18,25.67,27.06,311300.0],["2016-09-13",26.58,27.13,26.27,26.9,494800.0],["2016-09-14",27.01,27.07,25.69,25.86,128000.0],["2016-09-15",25.75,26.43,25.6,26.37,117900.0],["2016-09-16",26.11,26.18,25.55,25.95,294000.0],["2016-09-19",25.99,26.74,25.31,25.33,219000.0],["2016-09-20",25.5,25.63,24.84,24.86,128900.0],["2016-09-21",25.13,25.73,24.93,25.57,102900.0],["2016-09-22",25.97,26.08,25.57,25.78,184300.0],["2016-09-23",25.63,25.88,25.04,25.23,124500.0],["2016-09-26",25.07,25.57,24.86,25.2,101600.0],["2016-09-27",24.93,25.38,24.42,25.35,171400.0],["2016-09-28",25.46,25.96,24.74,25.94,187000.0],["2016-09-29",25.94,28.15,25.92,27.38,500400.0],["2016-09-30",27.4,28.3,27.1,28.19,174700.0],["2016-10-03",28.17,28.54,27.52,28.29,116000.0],["2016-10-04",28.51,29.64,28.4,28.95,259200.0],["2016-10-05",29.2,29.59,28.88,29.32,259900.0],["2016-10-06",29.37,29.58,29.04,29.46,89800.0],["2016-10-07",29.41,29.41,27.91,29.13,178200.0],["2016-10-10",29.45,29.97,29.24,29.62,120500.0],["2016-10-11",29.46,30.05,29.21,29.69,321300.0],["2016-10-12",29.75,29.92,28.61,28.72,159700.0],["2016-10-13",28.34,29.07,27.91,28.65,251500.0],["2016-10-14",28.65,29.22,26.36,28.9,162800.0],["2016-10-17",28.94,28.95,28.3,28.52,80200.0],["2016-10-18",28.95,29.35,28.75,29.0,206400.0],["2016-10-19",29.14,30.03,28.88,29.02,179100.0],["2016-10-20",24.3,25.23,23.25,24.03,770700.0],["2016-10-21",23.08,23.19,21.1,21.17,610600.0],["2016-10-24",21.38,21.98,20.13,20.36,335400.0],["2016-10-25",20.34,20.73,19.61,19.75,386500.0],["2016-10-26",21.0,22.34,20.6,21.76,1870000.0],["2016-10-27",21.4,22.01,21.36,21.67,371500.0],["2016-10-28",21.68,22.24,21.49,21.7,309800.0],["2016-10-31",21.62,21.82,21.45,21.79,231600.0],["2016-11-01",22.0,22.49,21.06,21.24,280900.0],["2016-11-02",21.11,21.14,20.71,20.98,290200.0],["2016-11-03",21.04,21.35,20.91,21.17,203500.0],["2016-11-04",21.11,21.54,20.8,20.82,306700.0],["2016-11-07",20.75,21.7,20.67,21.01,234100.0],["2016-11-08",21.0,21.49,20.57,20.82,338600.0],["2016-11-09",20.65,22.56,20.65,22.36,262000.0],["2016-11-10",22.55,24.68,22.55,24.5,297400.0],["2016-11-11",24.48,25.4,24.0,25.31,220300.0],["2016-11-14",25.6,26.29,24.68,25.15,228200.0],["2016-11-15",24.52,29.5,24.06,29.18,740600.0],["2016-11-16",28.86,29.69,27.98,29.58,291300.0],["2016-11-17",29.84,29.84,28.29,28.75,269400.0],["2016-11-18",28.86,29.73,28.51,29.25,212700.0],["2016-11-21",29.44,29.66,29.22,29.49,185000.0],["2016-11-22",29.72,30.26,29.38,30.11,196300.0],["2016-11-23",30.18,31.22,29.87,31.15,196400.0],["2016-11-25",31.02,31.7,30.93,31.33,74500.0],["2016-11-28",31.25,31.26,30.29,30.38,143900.0],["2016-11-29",30.13,30.21,29.73,29.86,105700.0],["2016-11-30",30.33,33.73,30.33,33.69,473700.0],["2016-12-01",34.11,36.29,33.49,34.97,427300.0],["2016-12-02",34.9,36.35,34.64,34.77,319800.0],["2016-12-05",35.09,35.91,34.69,34.98,237400.0],["2016-12-06",34.78,35.21,34.22,35.13,204500.0],["2016-12-07",35.13,36.54,35.08,36.26,116800.0],["2016-12-08",36.25,37.3,35.34,36.89,170200.0],["2016-12-09",37.28,37.47,36.62,37.36,161900.0],["2016-12-12",37.6,38.51,37.6,37.88,236500.0],["2016-12-13",37.69,38.55,37.21,37.23,250900.0],["2016-12-14",37.09,37.28,35.4,35.55,188000.0],["2016-12-15",35.55,37.49,35.55,36.65,317700.0],["2016-12-16",36.72,37.3,35.9,36.65,536300.0],["2016-12-19",36.89,37.14,35.52,36.66,189000.0],["2016-12-20",36.92,37.5,36.32,36.67,94900.0],["2016-12-21",36.56,37.11,36.26,36.86,287100.0],["2016-12-22",36.75,37.3,35.76,35.91,92300.0],["2016-12-23",36.05,36.61,35.77,35.9,63700.0],["2016-12-27",36.3,36.96,36.03,36.43,71700.0],["2016-12-28",36.62,36.88,35.2,35.52,78800.0],["2016-12-29",35.28,36.0,34.77,34.98,109600.0],["2016-12-30",35.04,35.04,34.31,34.74,171400.0],["2017-01-03",35.38,36.89,34.85,35.77,174400.0],["2017-01-04",35.89,36.03,35.57,35.97,134700.0],["2017-01-05",35.73,36.01,34.2,35.32,98600.0],["2017-01-06",35.79,36.74,35.01,36.21,160200.0],["2017-01-09",36.02,36.02,35.08,35.7,125000.0],["2017-01-10",35.98,36.87,35.37,36.84,138500.0],["2017-01-11",37.02,38.88,36.59,38.85,112700.0],["2017-01-12",38.84,38.84,36.8,37.95,88500.0],["2017-01-13",38.13,38.73,37.69,37.95,86100.0],["2017-01-17",37.83,37.83,36.74,37.0,231500.0],["2017-01-18",37.18,37.84,36.88,37.33,178400.0],["2017-01-19",37.49,37.99,37.3,37.5,109100.0],["2017-01-20",37.59,38.57,37.27,38.29,132200.0],["2017-01-23",38.18,38.76,37.49,37.87,109200.0],["2017-01-24",38.01,39.43,37.94,39.29,173900.0],["2017-01-25",39.75,40.77,39.3,39.94,145100.0],["2017-01-26",40.05,40.55,39.28,39.67,70000.0],["2017-01-27",39.65,39.66,38.73,39.39,54200.0],["2017-01-30",38.78,38.78,37.07,37.89,102200.0],["2017-01-31",37.87,38.96,37.04,37.82,99800.0],["2017-02-01",38.1,39.76,37.73,38.72,192400.0],["2017-02-02",38.62,38.97,37.51,37.64,75400.0],["2017-02-03",38.13,38.67,37.84,38.5,35300.0],["2017-02-06",38.3,38.3,37.56,37.84,48900.0],["2017-02-07",37.84,37.98,36.8,37.39,67900.0],["2017-02-08",37.32,37.32,36.0,36.58,85000.0],["2017-02-09",36.77,37.33,36.26,37.19,88000.0],["2017-02-10",37.47,38.58,37.31,38.45,69900.0],["2017-02-13",38.53,39.06,37.61,37.76,81900.0],["2017-02-14",37.38,38.1,37.26,37.88,133200.0],["2017-02-15",37.95,38.22,36.93,37.95,100200.0],["2017-02-16",37.89,38.33,37.07,37.63,64500.0],["2017-02-17",37.64,37.64,36.83,37.1,84400.0],["2017-02-21",37.07,37.78,37.02,37.23,105800.0],["2017-02-22",36.98,37.14,36.44,36.71,75300.0],["2017-02-23",36.81,36.81,34.54,34.93,97100.0],["2017-02-24",33.56,34.86,33.39,34.46,124400.0],["2017-02-27",34.29,37.03,34.29,36.38,294400.0],["2017-02-28",36.03,36.26,34.81,35.0,190200.0],["2017-03-01",35.73,38.03,34.53,36.38,145700.0],["2017-03-02",36.08,36.2,34.74,34.84,57600.0],["2017-03-03",34.95,35.28,34.63,35.12,63700.0],["2017-03-06",34.67,34.89,33.4,34.51,56800.0],["2017-03-07",34.51,34.54,33.44,33.46,48100.0],["2017-03-08",33.72,33.92,32.51,32.58,58500.0],["2017-03-09",32.64,32.77,31.15,31.37,85000.0],["2017-03-10",31.77,31.78,30.76,31.24,101200.0],["2017-03-13",31.12,32.54,31.12,32.51,85500.0],["2017-03-14",32.1,32.1,30.93,31.61,81400.0],["2017-03-15",31.79,33.11,31.52,32.78,108100.0],["2017-03-16",32.93,33.0,32.28,32.46,68400.0],["2017-03-17",32.32,32.63,31.5,31.98,190800.0],["2017-03-20",31.76,32.29,31.42,32.15,65700.0],["2017-03-21",32.31,32.36,30.35,30.42,84400.0],["2017-03-22",30.38,30.6,29.0,29.54,89800.0],["2017-03-23",31.18,33.14,30.51,33.08,188800.0],["2017-03-24",33.16,33.87,32.21,32.46,142900.0],["2017-03-27",31.57,31.93,30.77,31.54,81200.0],["2017-03-28",31.36,32.57,30.64,32.07,104400.0],["2017-03-29",31.87,32.42,31.78,32.3,82800.0],["2017-03-30",32.4,32.9,31.65,32.74,114100.0],["2017-03-31",33.64,38.75,33.26,37.87,621000.0],["2017-04-03",38.09,39.43,37.44,38.0,273200.0],["2017-04-04",37.94,39.02,37.94,38.11,220900.0],["2017-04-05",38.67,39.0,36.55,36.82,243700.0],["2017-04-06",36.98,38.09,36.1,37.36,139400.0],["2017-04-07",37.1,37.88,36.87,37.09,86000.0],["2017-04-10",37.28,38.11,37.21,37.78,151600.0],["2017-04-11",37.66,39.55,37.34,39.12,167100.0],["2017-04-12",39.18,39.18,36.37,36.54,88900.0],["2017-04-13",36.33,37.2,35.42,35.46,85800.0],["2017-04-17",35.73,36.46,35.25,36.21,103400.0],["2017-04-18",35.89,36.5,35.27,35.8,74500.0],["2017-04-19",36.04,36.48,35.33,35.69,74300.0],["2017-04-20",36.1,36.75,35.15,36.59,73900.0],["2017-04-21",36.58,36.58,35.33,36.32,89800.0],["2017-04-24",37.3,37.57,36.56,36.85,81200.0],["2017-04-25",37.22,38.53,36.92,37.86,64700.0],["2017-04-26",37.61,39.03,37.61,38.44,105600.0],["2017-04-27",38.49,38.64,37.2,37.76,75700.0],["2017-04-28",37.76,37.86,36.44,36.48,52300.0],["2017-05-01",36.82,36.82,35.25,36.14,137600.0],["2017-05-02",36.28,36.46,35.39,35.87,64600.0],["2017-05-03",35.59,35.9,35.11,35.51,67300.0],["2017-05-04",35.51,35.78,34.29,34.85,65000.0],["2017-05-05",35.01,35.39,34.66,35.3,121800.0],["2017-05-08",35.3,35.9,34.4,35.11,87600.0],["2017-05-09",35.3,35.81,34.12,35.17,127400.0],["2017-05-10",35.18,35.8,34.8,35.49,106100.0],["2017-05-11",35.29,35.29,33.53,34.49,151600.0],["2017-05-12",34.2,34.89,32.59,32.8,90900.0],["2017-05-15",33.24,33.73,32.64,33.06,158600.0],["2017-05-16",37.0,42.0,36.3,41.67,825100.0],["2017-05-17",41.08,41.24,38.83,38.9,211600.0],["2017-05-18",38.66,40.03,38.13,38.89,165600.0],["2017-05-19",39.22,39.56,38.1,38.39,145300.0],["2017-05-22",38.78,38.78,37.53,38.21,82200.0],["2017-05-23",38.51,38.51,37.5,37.95,106600.0],["2017-05-24",38.05,39.77,37.75,37.84,155400.0],["2017-05-25",38.23,38.23,36.54,36.66,110000.0],["2017-05-26",36.53,38.33,35.68,36.76,172700.0],["2017-05-30",36.64,36.7,35.37,35.85,94100.0],["2017-05-31",35.94,36.28,35.06,35.83,158800.0],["2017-06-01",36.01,36.85,35.4,36.51,148400.0],["2017-06-02",36.6,37.81,36.11,36.7,114500.0],["2017-06-05",36.6,37.34,35.83,36.21,111900.0],["2017-06-06",35.93,36.52,35.15,36.08,78400.0],["2017-06-07",36.21,36.83,35.56,35.97,101000.0],["2017-06-08",36.49,37.98,36.21,37.44,95400.0],["2017-06-09",37.59,39.99,37.14,39.01,123100.0],["2017-06-12",39.0,39.4,36.78,36.99,116000.0],["2017-06-13",36.99,37.27,36.56,36.98,93400.0],["2017-06-14",36.89,36.89,35.52,36.02,71900.0],["2017-06-15",35.5,36.81,35.5,36.74,77800.0],["2017-06-16",36.29,36.88,35.62,36.21,116500.0],["2017-06-19",36.22,36.68,35.53,36.25,51700.0],["2017-06-20",36.04,36.04,34.54,34.67,103200.0],["2017-06-21",34.67,34.67,32.72,33.33,160500.0],["2017-06-22",33.33,33.65,32.67,33.18,163600.0],["2017-06-23",33.27,33.84,32.82,33.23,606500.0],["2017-06-26",33.51,33.86,32.79,33.55,104300.0],["2017-06-27",33.7,34.67,33.13,33.74,172900.0],["2017-06-28",34.01,35.75,33.93,35.45,234600.0],["2017-06-29",35.77,35.89,34.6,34.89,94300.0],["2017-06-30",34.92,35.72,34.1,34.5,105200.0],["2017-07-03",34.64,35.09,34.26,34.88,66600.0],["2017-07-05",34.73,34.73,33.63,34.38,108500.0],["2017-07-06",34.06,34.56,33.55,33.72,120400.0],["2017-07-07",33.83,33.83,33.02,33.64,92900.0],["2017-07-10",33.43,34.28,33.3,33.8,139200.0],["2017-07-11",33.81,35.24,33.22,34.8,122100.0],["2017-07-12",35.14,35.91,35.02,35.62,147200.0],["2017-07-13",35.73,35.98,34.56,35.18,95200.0],["2017-07-14",35.11,35.86,35.11,35.45,55600.0],["2017-07-17",35.39,35.81,35.1,35.21,80300.0],["2017-07-18",35.09,35.26,34.04,34.32,72300.0],["2017-07-19",34.33,35.05,34.33,34.87,129400.0],["2017-07-20",35.0,35.54,34.68,34.96,85600.0],["2017-07-21",35.15,35.15,33.49,33.8,194300.0],["2017-07-24",33.82,34.59,32.95,33.34,202600.0],["2017-07-25",33.85,35.14,33.59,33.59,237200.0],["2017-07-26",33.72,33.8,30.44,30.99,472100.0],["2017-07-27",30.92,31.28,29.37,29.72,203900.0],["2017-07-28",29.72,30.06,28.84,29.49,156500.0],["2017-07-31",29.63,29.63,28.29,28.59,136900.0],["2017-08-01",28.78,28.94,28.34,28.6,157600.0],["2017-08-02",28.47,28.78,26.51,26.81,184600.0],["2017-08-03",26.88,28.27,26.88,27.86,153100.0],["2017-08-04",27.95,28.89,27.78,28.33,121500.0],["2017-08-07",28.29,28.85,27.89,28.65,212800.0],["2017-08-08",28.65,29.1,28.18,28.43,89500.0],["2017-08-09",28.16,28.16,27.32,27.5,108300.0],["2017-08-10",27.33,27.45,26.38,26.49,72300.0],["2017-08-11",26.57,26.89,26.47,26.87,76600.0],["2017-08-14",27.2,27.32,27.05,27.2,108900.0],["2017-08-15",27.23,27.23,26.22,26.35,73900.0],["2017-08-16",26.34,26.97,26.23,26.31,86600.0],["2017-08-17",26.14,26.58,25.61,25.65,78900.0],["2017-08-18",25.39,25.66,24.86,25.52,134000.0],["2017-08-21",25.44,25.57,25.27,25.35,69200.0],["2017-08-22",25.48,26.09,25.48,26.01,64000.0],["2017-08-23",25.69,26.04,25.67,25.96,68700.0],["2017-08-24",26.22,26.37,25.83,25.96,98300.0],["2017-08-25",26.1,26.86,25.97,26.36,52700.0],["2017-08-28",26.49,26.81,26.23,26.65,84500.0],["2017-08-29",26.3,27.51,26.3,27.26,118600.0],["2017-08-30",27.27,28.57,27.22,28.41,102400.0],["2017-08-31",28.62,28.72,27.0,27.09,176800.0],["2017-09-01",27.08,27.08,26.47,26.75,114600.0],["2017-09-05",26.78,27.28,26.51,26.82,93300.0],["2017-09-06",26.88,27.52,26.65,26.95,137100.0],["2017-09-07",26.95,27.41,26.47,27.41,67600.0],["2017-09-08",27.23,27.46,26.68,27.28,72100.0],["2017-09-11",27.56,28.58,27.2,28.5,63600.0],["2017-09-12",28.75,28.75,28.3,28.33,39700.0],["2017-09-13",28.3,29.23,28.3,29.13,61200.0],["2017-09-14",28.81,29.67,28.69,29.63,74900.0],["2017-09-15",29.69,30.03,28.83,29.88,217300.0],["2017-09-18",29.85,30.12,29.46,29.67,80600.0],["2017-09-19",29.72,29.87,29.4,29.84,49200.0],["2017-09-20",29.79,30.08,29.46,30.0,69900.0],["2017-09-21",30.08,30.42,29.25,29.5,61700.0],["2017-09-22",29.49,29.83,26.56,29.7,60500.0],["2017-09-25",29.67,30.89,29.67,30.86,79100.0],["2017-09-26",30.89,31.68,30.26,31.16,84400.0],["2017-09-27",31.45,32.4,31.0,32.03,137000.0],["2017-09-28",32.17,32.98,31.55,31.85,102100.0],["2017-09-29",31.6,31.8,31.3,31.49,52500.0],["2017-10-02",31.42,32.32,31.03,32.32,69500.0],["2017-10-03",32.43,32.46,32.03,32.44,67800.0],["2017-10-04",32.45,32.62,31.56,31.73,58200.0],["2017-10-05",31.88,32.46,31.81,32.24,65200.0],["2017-10-06",32.0,32.35,32.0,32.1,48500.0],["2017-10-09",32.1,32.18,31.52,32.03,44600.0],["2017-10-10",32.28,32.61,32.04,32.14,48600.0],["2017-10-11",32.14,32.35,31.6,32.04,71600.0],["2017-10-12",31.93,32.59,31.92,31.98,59700.0],["2017-10-13",32.0,32.01,31.51,31.9,53100.0],["2017-10-16",32.0,32.48,31.76,31.9,56200.0],["2017-10-17",31.81,32.08,31.31,31.8,56200.0],["2017-10-18",31.82,32.2,31.7,31.95,113200.0],["2017-10-19",31.72,31.83,31.24,31.62,45600.0],["2017-10-20",31.99,32.73,31.79,32.14,66200.0],["2017-10-23",32.15,32.15,31.21,31.35,43100.0],["2017-10-24",31.58,32.11,31.19,31.29,63400.0],["2017-10-25",31.19,31.51,30.73,31.29,63100.0],["2017-10-26",31.51,31.89,31.45,31.76,32100.0],["2017-10-27",31.77,31.99,31.21,31.82,57500.0],["2017-10-30",31.64,31.84,30.83,31.26,43400.0],["2017-10-31",31.27,32.21,31.27,32.07,56100.0],["2017-11-01",32.43,32.44,30.68,30.8,71600.0],["2017-11-02",30.86,31.39,29.27,30.95,58900.0],["2017-11-03",30.4,30.4,26.11,26.79,225300.0],["2017-11-06",26.71,26.92,25.84,26.64,124000.0],["2017-11-07",26.68,26.68,25.89,25.97,144600.0],["2017-11-08",25.99,26.4,25.82,26.3,85300.0],["2017-11-09",26.07,27.0,26.07,26.45,73000.0],["2017-11-10",26.43,27.23,26.26,26.61,87900.0],["2017-11-13",26.55,26.69,26.13,26.51,99100.0],["2017-11-14",26.36,26.67,26.23,26.38,85100.0],["2017-11-15",26.08,26.13,24.89,25.01,172800.0],["2017-11-16",25.09,25.49,24.94,25.33,163700.0],["2017-11-17",25.11,26.32,25.11,25.79,56700.0],["2017-11-20",25.68,25.7,25.19,25.3,44000.0],["2017-11-21",25.51,26.45,25.51,26.39,72700.0],["2017-11-22",26.5,26.94,25.42,26.3,53900.0],["2017-11-24",26.67,27.29,26.24,26.36,43600.0],["2017-11-27",26.37,26.47,25.85,25.91,68100.0],["2017-11-28",26.0,27.18,25.86,27.06,99400.0],["2017-11-29",27.06,28.4,27.06,28.28,88400.0],["2017-11-30",28.52,28.69,27.21,27.8,269400.0],["2017-12-01",27.85,28.75,26.55,28.52,110600.0],["2017-12-04",28.92,29.56,28.26,28.64,79900.0],["2017-12-05",28.65,29.13,27.87,27.94,142600.0],["2017-12-06",27.93,28.11,26.58,26.93,214400.0],["2017-12-07",26.94,27.57,26.81,27.37,72400.0],["2017-12-08",27.59,27.59,27.06,27.08,40500.0],["2017-12-11",27.04,27.48,26.65,27.02,98100.0],["2017-12-12",27.17,28.22,26.82,27.79,93200.0],["2017-12-13",27.78,28.54,27.45,28.27,73700.0],["2017-12-14",28.23,28.62,27.33,27.59,127100.0],["2017-12-15",27.71,28.44,26.9,28.13,245000.0],["2017-12-18",28.32,29.58,26.89,28.88,72200.0],["2017-12-19",28.88,29.84,28.37,28.64,72100.0],["2017-12-20",28.89,29.16,28.47,29.0,43500.0],["2017-12-21",29.02,30.36,28.85,30.13,81000.0],["2017-12-22",30.12,30.29,28.73,29.36,78200.0],["2017-12-26",29.34,29.56,28.95,29.41,67600.0],["2017-12-27",29.49,29.5,29.01,29.26,40600.0],["2017-12-28",29.41,29.98,29.23,29.91,36500.0],["2017-12-29",30.0,30.03,29.35,29.57,74500.0],["2018-01-02",29.7,30.96,29.61,30.0,95400.0],["2018-01-03",30.05,30.05,28.88,29.0,86700.0],["2018-01-04",29.06,29.84,28.7,29.61,59900.0],["2018-01-05",29.74,30.42,29.14,30.31,70200.0],["2018-01-08",30.16,30.74,29.94,30.54,47300.0],["2018-01-09",30.53,30.67,30.12,30.4,76800.0],["2018-01-10",30.14,30.54,28.35,30.44,140800.0],["2018-01-11",30.56,32.7,30.56,32.57,98500.0],["2018-01-12",32.72,33.79,31.91,33.1,142100.0],["2018-01-16",33.49,34.26,32.9,33.51,133500.0],["2018-01-17",33.74,34.15,33.17,33.9,101000.0],["2018-01-18",33.89,34.47,33.58,33.76,72000.0],["2018-01-19",33.79,35.0,33.71,34.58,122300.0],["2018-01-22",34.68,37.34,33.7,34.4,81600.0],["2018-01-23",34.36,34.73,33.77,34.63,78700.0],["2018-01-24",34.92,35.23,34.29,34.72,67900.0],["2018-01-25",34.83,35.15,34.17,35.0,176500.0],["2018-01-26",34.9,35.42,33.88,34.48,113900.0],["2018-01-29",34.43,35.22,33.1,34.68,103100.0],["2018-01-30",34.36,35.24,33.81,34.36,124300.0],["2018-01-31",34.61,34.88,33.79,34.21,164600.0],["2018-02-01",33.98,34.39,33.05,33.69,116800.0],["2018-02-02",33.28,33.62,31.89,32.02,87300.0],["2018-02-05",31.77,32.74,30.53,30.57,111800.0],["2018-02-06",30.0,31.61,30.0,31.19,112400.0],["2018-02-07",31.06,31.43,30.55,30.91,72900.0],["2018-02-08",30.9,31.14,30.26,30.27,99800.0],["2018-02-09",30.65,31.09,29.18,30.66,112600.0],["2018-02-12",30.84,30.99,30.22,30.62,85700.0],["2018-02-13",30.33,30.97,30.28,30.7,50500.0],["2018-02-14",30.32,31.34,30.11,30.99,81100.0],["2018-02-15",31.28,31.43,30.41,30.96,60500.0],["2018-02-16",30.95,31.07,30.47,30.51,47700.0],["2018-02-20",30.22,30.95,30.08,30.26,41200.0],["2018-02-21",30.27,31.22,30.27,30.47,45800.0],["2018-02-22",30.65,31.11,30.17,30.71,36300.0],["2018-02-23",30.93,31.08,30.42,31.04,57800.0],["2018-02-26",31.24,32.15,30.38,32.02,62200.0],["2018-02-27",32.01,32.8,31.54,31.61,114300.0],["2018-02-28",31.5,31.5,29.52,29.74,120300.0],["2018-03-01",29.76,30.0,28.75,29.24,94200.0],["2018-03-02",28.9,30.5,28.46,30.28,93400.0],["2018-03-05",30.07,30.71,29.75,30.52,74400.0],["2018-03-06",30.62,31.2,30.38,30.91,57100.0],["2018-03-07",30.68,31.91,30.41,31.81,66800.0],["2018-03-08",31.89,32.03,31.37,31.76,48600.0],["2018-03-09",32.08,32.79,31.37,32.59,51800.0],["2018-03-12",32.53,32.53,31.21,32.31,79600.0],["2018-03-13",32.51,34.08,32.09,33.11,57500.0],["2018-03-14",33.27,33.4,32.28,32.74,86400.0],["2018-03-15",32.92,33.03,31.77,32.37,79400.0],["2018-03-16",32.54,32.61,29.6,32.33,248400.0],["2018-03-19",32.1,32.29,31.25,32.23,109800.0],["2018-03-20",32.37,33.41,31.59,32.76,140600.0],["2018-03-21",34.04,40.99,34.04,39.92,1033500.0],["2018-03-22",39.8,41.99,39.66,41.48,360900.0],["2018-03-23",41.58,43.21,39.19,39.29,462600.0],["2018-03-26",40.22,41.36,39.4,40.48,206300.0],["2018-03-27",40.34,41.36,39.13,39.26,179300.0],["2018-03-28",39.25,40.28,38.53,38.81,155100.0],["2018-03-29",39.03,40.02,38.69,38.95,144700.0],["2018-04-02",38.96,39.34,37.37,38.41,149600.0],["2018-04-03",38.63,38.85,37.63,38.49,136200.0],["2018-04-04",38.01,39.02,37.56,38.73,97900.0],["2018-04-05",39.0,39.44,37.73,37.74,196600.0],["2018-04-06",37.51,37.88,36.67,37.32,192100.0],["2018-04-09",37.65,37.74,36.23,36.5,128200.0],["2018-04-10",37.03,37.51,36.44,36.94,117900.0],["2018-04-11",36.9,37.26,36.11,36.6,89300.0],["2018-04-12",36.47,37.28,36.35,36.47,79100.0],["2018-04-13",36.6,36.8,36.0,36.56,109500.0],["2018-04-16",36.68,37.44,36.18,37.09,94100.0],["2018-04-17",37.37,38.6,37.37,38.03,119300.0],["2018-04-18",38.11,38.99,38.03,38.46,113100.0],["2018-04-19",38.26,38.62,37.62,37.94,69200.0],["2018-04-20",37.99,37.99,37.0,37.53,100900.0],["2018-04-23",37.57,37.77,36.27,36.77,94000.0],["2018-04-24",36.99,37.86,35.69,36.15,61200.0],["2018-04-25",36.2,36.42,35.5,36.15,63200.0],["2018-04-26",36.22,36.41,35.34,36.34,96800.0],["2018-04-27",36.37,37.0,35.86,36.9,116300.0],["2018-04-30",36.95,37.57,36.3,36.3,133200.0],["2018-05-01",36.26,36.83,35.57,36.32,90900.0],["2018-05-02",36.21,37.26,36.03,36.75,112000.0],["2018-05-03",36.66,37.2,35.42,36.35,74100.0],["2018-05-04",36.23,37.52,36.07,36.79,110600.0],["2018-05-07",36.86,38.1,36.27,37.95,162700.0],["2018-05-08",37.89,39.58,37.57,39.1,150900.0],["2018-05-09",39.11,42.0,37.25,37.89,229800.0],["2018-05-10",37.66,38.31,37.5,37.8,86600.0],["2018-05-11",37.93,38.4,37.5,37.93,105000.0],["2018-05-14",38.12,38.35,37.31,37.59,131700.0],["2018-05-15",37.46,39.3,37.01,39.06,114900.0],["2018-05-16",39.05,39.3,38.56,38.93,111300.0],["2018-05-17",39.04,40.33,39.0,39.8,91500.0],["2018-05-18",40.0,41.35,39.69,40.78,86900.0],["2018-05-21",40.96,42.35,40.96,42.01,117100.0],["2018-05-22",41.92,42.1,40.06,40.09,102900.0],["2018-05-23",39.99,40.65,39.46,39.9,101900.0],["2018-05-24",39.9,40.59,39.37,40.05,69100.0],["2018-05-25",39.88,40.35,39.46,39.54,92200.0],["2018-05-29",39.34,39.92,39.01,39.79,124600.0],["2018-05-30",39.95,41.24,39.62,40.79,87300.0],["2018-05-31",40.58,40.62,38.6,39.02,149800.0],["2018-06-01",39.22,39.77,38.66,38.69,167800.0],["2018-06-04",38.92,39.53,38.23,39.27,134400.0],["2018-06-05",40.14,40.22,39.17,39.86,85100.0],["2018-06-06",39.84,40.12,38.39,39.53,69600.0],["2018-06-07",39.65,39.93,39.22,39.65,43600.0],["2018-06-08",39.56,39.81,39.1,39.77,56000.0],["2018-06-11",39.76,40.42,39.72,39.86,43000.0],["2018-06-12",40.02,40.38,39.49,39.85,54800.0],["2018-06-13",39.84,39.92,38.86,39.7,44500.0],["2018-06-14",39.85,40.99,39.39,39.9,109500.0],["2018-06-15",39.68,40.39,39.09,40.31,145700.0],["2018-06-18",40.08,40.82,38.43,40.67,47200.0],["2018-06-19",40.31,40.57,39.52,40.31,65300.0],["2018-06-20",40.39,40.82,39.51,40.51,51700.0],["2018-06-21",40.52,40.52,39.04,39.1,60000.0],["2018-06-22",39.46,39.86,38.75,39.53,182800.0],["2018-06-25",39.26,39.62,38.28,39.08,79500.0],["2018-06-26",39.13,39.68,38.82,39.52,53100.0],["2018-06-27",39.36,40.17,38.65,38.65,145500.0],["2018-06-28",38.61,38.61,36.5,36.83,109800.0],["2018-06-29",37.28,38.45,37.16,38.2,121900.0],["2018-07-02",38.12,39.1,37.66,39.01,58600.0],["2018-07-03",39.19,39.49,39.09,39.46,34800.0],["2018-07-05",39.63,40.69,39.09,40.51,102900.0],["2018-07-06",40.52,41.21,39.99,41.01,36700.0],["2018-07-09",41.31,42.23,40.73,42.19,43300.0],["2018-07-10",42.26,43.1,41.5,41.71,61700.0],["2018-07-11",41.5,42.28,41.07,41.38,46400.0],["2018-07-12",41.77,42.41,41.45,41.85,62000.0],["2018-07-13",41.86,42.71,41.86,42.38,29900.0],["2018-07-16",42.23,42.65,41.42,41.9,31000.0],["2018-07-17",41.89,42.63,41.84,42.05,29100.0],["2018-07-18",42.04,42.62,41.82,42.33,26300.0],["2018-07-19",42.15,43.42,42.15,42.55,60400.0],["2018-07-20",42.78,42.78,42.13,42.64,65100.0],["2018-07-23",42.58,44.75,42.58,44.05,116400.0],["2018-07-24",44.17,44.88,43.03,43.24,59900.0],["2018-07-25",43.09,43.37,41.72,42.43,59100.0],["2018-07-26",42.42,43.28,42.07,42.39,41400.0],["2018-07-27",42.46,42.46,40.53,40.6,57200.0],["2018-07-30",40.62,41.49,40.1,40.3,39900.0],["2018-07-31",40.51,41.48,40.25,41.34,43900.0],["2018-08-01",41.34,41.34,40.01,41.18,38300.0],["2018-08-02",40.82,42.36,40.58,42.12,71200.0],["2018-08-03",42.11,42.68,41.47,41.54,65400.0],["2018-08-06",42.29,42.29,41.26,41.82,98800.0],["2018-08-07",42.04,44.47,40.92,44.47,71000.0],["2018-08-08",42.04,49.5,42.04,48.68,324300.0],["2018-08-09",48.75,49.4,47.57,47.67,165800.0],["2018-08-10",47.41,47.97,46.38,46.57,113000.0],["2018-08-13",46.6,47.14,45.44,45.9,116200.0],["2018-08-14",45.65,46.78,45.61,46.32,95000.0],["2018-08-15",46.16,47.55,44.6,45.32,110300.0],["2018-08-16",45.62,47.09,45.6,46.76,70500.0],["2018-08-17",46.5,46.95,46.05,46.4,43700.0],["2018-08-20",46.43,47.24,46.01,46.84,41700.0],["2018-08-21",46.93,47.6,46.71,47.12,39600.0],["2018-08-22",46.96,48.69,46.76,48.34,101400.0],["2018-08-23",48.39,49.07,48.03,48.59,84900.0],["2018-08-24",48.7,49.15,48.33,48.56,61600.0],["2018-08-27",48.64,48.9,47.29,47.37,48200.0],["2018-08-28",47.54,48.05,46.51,46.99,47500.0],["2018-08-29",46.98,46.98,45.92,46.64,24800.0],["2018-08-30",46.44,46.85,45.77,45.91,22000.0],["2018-08-31",45.77,46.28,45.27,45.89,41800.0],["2018-09-04",45.82,47.12,45.29,47.01,69700.0],["2018-09-05",47.0,47.02,45.96,46.9,49500.0],["2018-09-06",47.82,47.82,44.9,45.0,77700.0],["2018-09-07",44.86,45.13,44.11,45.04,53900.0],["2018-09-10",45.22,45.22,44.21,44.87,47300.0],["2018-09-11",44.7,45.61,44.46,44.56,69400.0],["2018-09-12",44.51,44.69,43.69,43.93,51900.0],["2018-09-13",43.92,44.04,43.19,43.28,92000.0],["2018-09-14",43.27,44.07,43.27,43.53,59700.0],["2018-09-17",43.43,44.98,41.94,42.15,134300.0],["2018-09-18",42.08,43.56,41.91,41.96,80700.0],["2018-09-19",42.01,42.36,41.02,41.2,84300.0],["2018-09-20",41.46,42.68,40.89,41.57,66400.0],["2018-09-21",41.5,41.56,40.93,41.12,151500.0],["2018-09-24",40.94,40.94,40.07,40.4,87700.0],["2018-09-25",40.46,41.11,38.2,40.61,69800.0],["2018-09-26",40.62,40.99,39.81,39.98,71100.0],["2018-09-27",40.03,40.4,39.72,39.87,73600.0],["2018-09-28",39.75,40.7,39.15,40.07,81100.0],["2018-10-01",40.18,41.08,39.59,39.68,87600.0],["2018-10-02",39.67,39.74,38.57,38.75,70000.0],["2018-10-03",38.82,39.54,38.29,39.39,65800.0],["2018-10-04",39.04,39.39,38.41,38.82,48300.0],["2018-10-05",38.93,39.14,38.37,38.65,67100.0],["2018-10-08",38.65,38.65,37.91,38.39,54100.0],["2018-10-09",38.25,39.68,38.25,38.71,90700.0],["2018-10-10",38.8,39.23,37.68,37.83,89200.0],["2018-10-11",37.6,38.53,36.59,36.72,80800.0],["2018-10-12",37.35,37.35,36.12,36.46,75100.0],["2018-10-15",36.42,37.14,36.04,36.59,43900.0],["2018-10-16",36.78,37.63,35.98,37.52,39200.0],["2018-10-17",37.39,37.39,36.23,36.76,32800.0],["2018-10-18",36.62,36.66,35.56,36.02,50200.0],["2018-10-19",35.99,36.72,35.11,35.92,48700.0],["2018-10-22",36.07,36.25,34.63,35.37,51300.0],["2018-10-23",34.86,34.91,33.73,34.36,128800.0],["2018-10-24",34.35,34.69,31.76,31.88,122000.0],["2018-10-25",32.15,32.78,31.91,32.02,60200.0],["2018-10-26",31.48,32.25,31.11,31.85,55900.0],["2018-10-29",32.31,32.31,30.34,30.74,56300.0],["2018-10-30",30.73,31.19,30.35,30.98,59700.0],["2018-10-31",31.36,32.02,31.28,31.78,64400.0],["2018-11-01",31.97,33.93,31.95,33.54,58900.0],["2018-11-02",33.65,35.18,33.65,34.78,101900.0],["2018-11-05",36.54,40.69,35.7,39.87,281800.0],["2018-11-06",40.03,42.71,39.84,42.45,132500.0],["2018-11-07",42.33,43.49,41.67,42.1,85300.0],["2018-11-08",42.1,42.22,41.43,41.61,35500.0],["2018-11-09",41.43,41.43,39.72,39.81,52400.0],["2018-11-12",39.8,40.69,39.06,39.72,44200.0],["2018-11-13",39.87,40.55,39.13,39.27,39700.0],["2018-11-14",39.98,40.91,39.73,40.26,83000.0],["2018-11-15",39.92,40.89,39.5,39.89,51200.0],["2018-11-16",39.51,39.66,38.5,39.44,66800.0],["2018-11-19",39.17,39.83,38.35,38.5,41400.0],["2018-11-20",37.92,38.16,36.45,36.7,40600.0],["2018-11-21",36.63,38.02,36.63,37.63,24200.0],["2018-11-23",37.1,38.24,36.7,36.91,16600.0],["2018-11-26",37.03,38.1,36.77,36.84,43100.0],["2018-11-27",36.82,37.0,35.49,35.63,49600.0],["2018-11-28",35.73,38.76,34.92,37.92,157900.0],["2018-11-29",37.7,38.23,36.4,36.72,66800.0],["2018-11-30",36.46,37.35,36.02,36.23,123200.0],["2018-12-03",37.0,38.13,36.22,37.04,80600.0],["2018-12-04",36.82,37.15,34.63,34.71,150800.0],["2018-12-06",33.84,35.57,33.06,35.5,126200.0],["2018-12-07",35.72,36.38,34.92,35.03,72000.0],["2018-12-10",35.04,35.34,34.19,34.6,93400.0],["2018-12-11",35.26,35.71,34.03,34.52,44200.0],["2018-12-12",35.12,36.06,35.12,35.46,43300.0],["2018-12-13",35.64,35.64,33.84,34.03,68400.0],["2018-12-14",33.58,34.66,32.21,32.27,66800.0],["2018-12-17",32.28,33.08,31.63,31.94,94500.0],["2018-12-18",32.17,32.56,30.91,30.96,81300.0],["2018-12-19",31.17,31.29,29.39,29.7,69100.0],["2018-12-20",29.51,30.22,27.89,28.06,95200.0],["2018-12-21",28.08,28.76,27.38,27.93,741400.0],["2018-12-24",27.94,28.78,27.28,27.75,51400.0],["2018-12-26",27.87,29.01,26.95,28.43,81100.0],["2018-12-27",27.86,30.28,27.25,28.35,56700.0],["2018-12-28",28.38,29.13,27.88,27.95,66900.0],["2018-12-31",28.04,28.52,27.46,27.84,92300.0],["2019-01-02",27.31,30.38,27.31,29.5,249000.0],["2019-01-03",29.49,29.5,28.38,29.0,96700.0],["2019-01-04",29.18,30.91,29.18,30.17,142500.0],["2019-01-07",30.16,31.08,28.52,30.53,129200.0],["2019-01-08",30.94,32.16,30.63,31.78,73900.0],["2019-01-09",31.95,32.62,31.82,32.31,54100.0],["2019-01-10",32.05,32.68,32.05,32.35,28800.0],["2019-01-11",32.02,32.32,31.59,32.04,54800.0],["2019-01-14",31.84,32.22,31.24,31.39,40500.0],["2019-01-15",31.44,31.98,31.1,31.39,39400.0],["2019-01-16",31.41,32.13,31.39,31.71,41200.0],["2019-01-17",31.49,32.44,31.49,31.99,55400.0],["2019-01-18",32.11,32.84,31.55,32.78,311100.0],["2019-01-22",32.5,32.56,31.38,31.83,71600.0],["2019-01-23",32.08,33.22,31.46,31.93,71500.0],["2019-01-24",31.94,32.28,31.72,32.03,42700.0],["2019-01-25",32.48,32.85,32.16,32.26,47600.0],["2019-01-28",31.96,32.14,31.15,31.28,40700.0],["2019-01-29",31.29,31.69,31.09,31.56,57600.0],["2019-01-30",31.85,32.22,31.3,32.05,61200.0],["2019-01-31",32.2,33.24,31.68,32.91,62300.0],["2019-02-01",32.92,33.33,31.73,32.17,82500.0],["2019-02-04",32.16,32.74,31.7,32.59,46400.0],["2019-02-05",32.51,32.71,31.71,32.51,57600.0],["2019-02-06",32.51,33.45,32.04,33.23,53200.0],["2019-02-07",33.22,33.22,31.92,32.05,43000.0],["2019-02-08",32.03,32.17,31.71,32.05,38600.0],["2019-02-11",32.02,32.49,31.83,32.32,29700.0],["2019-02-12",32.66,33.27,32.58,33.21,40300.0],["2019-02-13",33.34,33.92,33.34,33.9,54200.0],["2019-02-14",33.74,34.14,33.45,33.89,67000.0],["2019-02-15",33.91,35.19,33.91,34.8,51700.0],["2019-02-19",34.77,35.87,34.73,35.7,62700.0],["2019-02-20",35.95,36.46,35.3,36.32,76200.0],["2019-02-21",36.16,36.66,35.83,36.28,49300.0],["2019-02-22",36.52,36.94,36.45,36.87,29400.0],["2019-02-25",37.12,37.4,36.64,36.64,52600.0],["2019-02-26",36.54,36.65,35.23,35.28,82900.0],["2019-02-27",35.09,35.33,34.73,35.08,64100.0],["2019-02-28",35.08,35.68,34.24,35.37,71800.0],["2019-03-01",35.6,35.87,34.65,35.02,56800.0],["2019-03-04",35.07,35.42,33.61,33.89,91300.0],["2019-03-05",33.97,34.98,33.2,33.33,68800.0],["2019-03-06",33.34,33.75,32.02,32.2,73400.0],["2019-03-07",32.27,32.73,30.62,31.7,88000.0],["2019-03-08",37.76,42.99,36.18,42.17,519300.0],["2019-03-11",42.68,42.68,40.56,41.13,237500.0],["2019-03-12",41.18,41.65,40.07,40.41,119200.0],["2019-03-13",40.49,40.89,39.65,39.67,94700.0],["2019-03-14",39.84,40.74,39.05,40.37,123200.0],["2019-03-15",40.42,41.45,40.27,40.57,160900.0],["2019-03-18",40.71,42.1,40.44,42.0,96800.0],["2019-03-19",42.25,42.42,41.15,41.22,61400.0],["2019-03-20",41.23,42.2,40.38,41.33,79400.0],["2019-03-21",41.29,41.96,40.9,41.07,61900.0],["2019-03-22",40.75,40.75,38.7,38.76,87700.0],["2019-03-25",38.97,39.41,38.12,38.91,66100.0],["2019-03-26",39.27,39.69,38.23,38.47,55700.0],["2019-03-27",38.53,39.44,37.72,38.98,96300.0],["2019-03-28",38.98,39.56,38.76,39.49,65500.0],["2019-03-29",39.8,40.0,38.62,38.92,94200.0],["2019-04-01",39.28,41.27,38.96,41.05,150200.0],["2019-04-02",40.88,41.88,40.21,40.26,63800.0],["2019-04-03",40.65,41.33,40.2,41.13,89200.0],["2019-04-04",41.36,42.11,41.33,41.8,56900.0],["2019-04-05",41.93,42.89,41.58,42.59,88300.0],["2019-04-08",42.45,42.65,41.92,42.43,51200.0],["2019-04-09",42.22,42.49,41.78,41.96,89200.0],["2019-04-10",41.94,43.57,41.8,43.37,86300.0],["2019-04-11",43.37,44.06,42.87,44.01,63900.0],["2019-04-12",44.45,44.89,43.75,44.15,53900.0],["2019-04-15",44.16,44.17,43.31,43.79,40500.0],["2019-04-16",43.97,44.54,43.6,43.87,66800.0],["2019-04-17",44.06,45.07,43.77,45.0,68700.0],["2019-04-18",45.0,45.66,44.68,44.99,51900.0],["2019-04-22",44.68,44.99,43.57,43.86,54400.0],["2019-04-23",44.19,45.06,43.77,44.82,48400.0],["2019-04-24",45.0,45.0,43.87,44.5,59900.0],["2019-04-25",43.91,44.07,42.81,43.17,65500.0],["2019-04-26",43.15,43.71,42.33,43.66,41800.0],["2019-04-29",43.56,43.97,43.04,43.8,42600.0],["2019-04-30",43.67,43.67,42.1,42.89,117200.0],["2019-05-01",42.94,43.17,41.93,42.08,132500.0],["2019-05-02",41.9,42.47,41.19,41.39,30700.0],["2019-05-03",41.67,43.38,41.67,43.38,40700.0],["2019-05-06",42.33,43.95,42.01,43.5,80700.0],["2019-05-07",42.51,42.51,38.8,39.02,176000.0],["2019-05-08",38.76,39.41,36.58,37.16,133400.0],["2019-05-09",36.81,37.57,36.13,36.9,67400.0],["2019-05-10",36.63,37.11,35.5,37.07,74300.0],["2019-05-13",36.09,36.63,35.31,35.95,49600.0],["2019-05-14",36.01,36.01,35.5,35.67,87700.0],["2019-05-15",35.3,36.0,35.03,35.72,35100.0],["2019-05-16",35.82,36.2,35.54,35.73,34800.0],["2019-05-17",35.35,35.5,34.85,35.03,36300.0],["2019-05-20",34.73,35.57,34.28,35.29,54800.0],["2019-05-21",35.48,36.09,35.1,35.73,77000.0],["2019-05-22",35.54,35.9,34.91,35.25,30700.0],["2019-05-23",34.87,34.87,31.93,33.51,99000.0],["2019-05-24",33.77,34.15,33.4,33.99,29200.0],["2019-05-28",34.04,34.06,33.51,33.65,36500.0],["2019-05-29",33.32,34.02,32.99,33.65,77500.0],["2019-05-30",33.83,34.3,33.45,33.67,85900.0],["2019-05-31",33.13,33.32,32.06,32.22,64600.0],["2019-06-03",32.22,33.17,32.11,32.45,87200.0],["2019-06-04",32.71,34.51,32.5,34.45,67500.0],["2019-06-05",34.59,35.1,33.6,34.41,71000.0],["2019-06-06",34.49,34.85,33.37,33.89,62600.0],["2019-06-07",34.08,34.79,33.46,34.19,60700.0],["2019-06-10",34.34,36.06,34.34,35.8,118200.0],["2019-06-11",36.4,36.4,34.17,34.54,98900.0],["2019-06-12",34.32,34.32,33.56,34.18,34700.0],["2019-06-13",34.34,35.12,33.8,34.64,50300.0],["2019-06-14",34.69,34.69,33.82,33.83,35600.0],["2019-06-17",33.96,34.35,33.61,33.77,30000.0],["2019-06-18",34.15,35.23,34.15,34.91,38800.0],["2019-06-19",34.98,35.25,34.57,34.99,28800.0],["2019-06-20",35.79,36.04,35.19,35.85,25300.0],["2019-06-21",35.58,37.34,35.58,36.74,124000.0],["2019-06-24",36.74,37.56,35.84,35.88,95600.0],["2019-06-25",35.93,36.73,35.47,36.37,102500.0],["2019-06-26",36.64,37.88,36.64,37.42,58200.0],["2019-06-27",37.69,38.92,37.24,38.92,70300.0],["2019-06-28",39.05,39.89,37.76,37.89,536900.0],["2019-07-01",38.67,38.89,37.25,37.65,65000.0],["2019-07-02",37.76,37.86,35.95,36.77,60000.0],["2019-07-03",36.8,37.61,36.79,37.32,39000.0],["2019-07-05",37.08,37.66,36.55,37.42,33100.0],["2019-07-08",37.12,37.77,36.94,37.06,56700.0],["2019-07-09",36.96,37.09,36.34,37.02,49300.0],["2019-07-10",37.3,37.3,36.1,36.51,57200.0],["2019-07-11",36.72,36.8,32.75,33.72,195900.0],["2019-07-12",33.37,34.26,33.25,33.87,85200.0],["2019-07-15",33.73,33.73,32.47,33.26,77500.0],["2019-07-16",33.5,33.91,32.68,32.97,173900.0],["2019-07-17",33.03,33.2,32.04,32.42,115500.0],["2019-07-18",32.39,32.61,31.55,31.82,95200.0],["2019-07-19",31.94,32.0,30.44,31.37,134500.0],["2019-07-22",31.27,32.11,31.18,31.59,55400.0],["2019-07-23",31.75,31.88,31.19,31.88,54600.0],["2019-07-24",31.68,32.91,31.68,32.91,52000.0],["2019-07-25",32.92,32.92,31.57,32.01,47800.0],["2019-07-26",32.11,32.96,32.11,32.61,51100.0],["2019-07-29",32.58,32.74,31.93,32.58,56800.0],["2019-07-30",32.35,34.34,32.25,34.29,101700.0],["2019-07-31",34.35,34.95,33.7,33.95,108100.0],["2019-08-01",34.02,34.58,32.31,32.69,81400.0],["2019-08-02",32.49,32.49,31.48,32.03,66600.0],["2019-08-05",31.33,31.36,30.88,31.17,72700.0],["2019-08-06",31.37,31.76,30.85,31.52,60600.0],["2019-08-07",32.95,34.9,32.4,33.91,174300.0],["2019-08-08",34.07,34.39,33.29,33.78,89200.0],["2019-08-09",33.86,33.86,31.7,32.67,92900.0],["2019-08-12",32.47,32.96,31.93,32.32,66900.0],["2019-08-13",32.38,33.41,32.06,32.73,69200.0],["2019-08-14",32.12,32.12,31.06,32.11,66200.0],["2019-08-15",32.04,32.4,31.53,31.62,56400.0],["2019-08-16",31.88,32.89,31.6,32.6,63000.0],["2019-08-19",33.07,33.77,32.63,32.91,65700.0],["2019-08-20",32.69,33.3,31.53,32.01,80200.0],["2019-08-21",32.39,32.6,31.62,31.9,57300.0],["2019-08-22",32.1,32.34,31.19,31.29,66000.0],["2019-08-23",31.09,31.2,30.07,30.15,74600.0],["2019-08-26",30.49,30.81,29.63,30.01,49900.0],["2019-08-27",30.32,30.35,29.36,29.62,62800.0],["2019-08-28",29.57,31.1,29.33,31.0,60000.0],["2019-08-29",31.16,31.94,31.11,31.76,66600.0],["2019-08-30",31.97,32.5,31.76,32.45,69500.0],["2019-09-03",32.08,32.1,30.37,30.97,72600.0],["2019-09-04",31.51,31.8,30.99,31.43,70500.0],["2019-09-05",32.11,33.53,32.1,33.13,77700.0],["2019-09-06",32.95,32.99,31.94,32.02,64900.0],["2019-09-09",31.92,33.52,31.74,33.05,63200.0],["2019-09-10",33.18,34.31,32.66,34.31,55200.0],["2019-09-11",34.34,35.73,33.97,35.61,114800.0],["2019-09-12",35.5,36.1,34.71,35.29,96400.0],["2019-09-13",35.25,36.29,35.14,35.92,52900.0],["2019-09-16",36.17,37.38,36.17,36.76,77900.0],["2019-09-17",36.58,36.82,36.0,36.37,57100.0],["2019-09-18",36.29,36.83,35.82,36.51,98200.0],["2019-09-19",36.55,37.01,36.03,36.37,82400.0],["2019-09-20",36.36,36.75,35.96,36.35,140300.0],["2019-09-23",36.13,36.71,35.85,36.67,86900.0],["2019-09-24",36.61,36.91,35.96,36.11,122400.0],["2019-09-25",36.11,36.76,35.75,36.31,98100.0],["2019-09-26",36.55,36.8,34.34,34.95,120500.0],["2019-09-27",35.12,35.31,34.07,34.57,72900.0],["2019-09-30",34.67,34.96,34.15,34.72,53600.0],["2019-10-01",34.2,35.48,33.17,33.55,93000.0],["2019-10-02",33.14,33.38,32.38,32.85,63300.0],["2019-10-03",32.7,33.04,31.87,32.61,44300.0],["2019-10-04",32.62,33.07,32.3,33.0,31900.0],["2019-10-07",32.88,33.23,32.54,32.87,34400.0],["2019-10-08",32.29,32.67,31.68,32.02,40400.0],["2019-10-09",32.44,32.52,31.55,31.93,33300.0],["2019-10-10",31.98,32.21,31.56,31.59,44000.0],["2019-10-11",32.21,33.4,32.14,32.6,112600.0],["2019-10-14",32.44,32.68,31.86,32.17,98300.0],["2019-10-15",32.29,33.13,31.93,32.85,54400.0],["2019-10-16",32.69,33.56,32.67,32.77,63800.0],["2019-10-17",32.96,33.73,32.65,33.0,82400.0],["2019-10-18",32.86,33.59,32.64,32.98,49200.0],["2019-10-21",33.44,33.9,32.83,33.3,79800.0],["2019-10-22",33.37,34.49,32.95,34.4,74800.0],["2019-10-23",34.41,35.42,33.99,35.23,49400.0],["2019-10-24",35.16,35.42,34.37,34.42,36900.0],["2019-10-25",34.26,34.87,34.04,34.58,35400.0],["2019-10-28",34.76,35.45,34.76,34.94,45600.0],["2019-10-29",34.75,35.65,34.74,35.6,53600.0],["2019-10-30",35.4,35.64,34.74,35.27,42900.0],["2019-10-31",35.16,35.16,33.79,34.52,90200.0],["2019-11-01",34.84,35.98,34.38,35.89,37500.0],["2019-11-04",36.03,36.66,35.7,36.16,53800.0],["2019-11-05",36.24,37.15,35.52,36.02,74800.0],["2019-11-06",36.0,36.71,35.49,36.05,67100.0],["2019-11-07",38.98,43.94,38.82,40.94,155400.0],["2019-11-08",40.67,41.21,40.24,41.0,69500.0],["2019-11-11",41.24,42.28,40.67,41.92,66700.0],["2019-11-12",41.96,42.03,40.8,41.42,36700.0],["2019-11-13",41.04,41.07,39.85,40.14,32000.0],["2019-11-14",40.02,40.4,39.38,39.65,30400.0],["2019-11-15",40.02,40.02,39.2,39.36,35100.0],["2019-11-18",39.27,39.46,38.76,38.89,35900.0],["2019-11-19",39.16,39.53,38.4,39.31,58200.0],["2019-11-20",39.01,39.7,38.53,39.01,67000.0],["2019-11-21",39.21,39.38,38.01,38.31,48200.0],["2019-11-22",38.57,39.42,37.9,39.01,46200.0],["2019-11-25",39.34,40.47,38.82,40.03,44800.0],["2019-11-26",39.91,40.11,39.25,39.42,50600.0],["2019-11-27",39.55,39.77,38.62,39.0,25100.0],["2019-11-29",38.89,38.97,38.33,38.53,13400.0],["2019-12-02",38.7,38.74,37.43,37.71,74100.0],["2019-12-03",37.13,37.94,36.8,37.49,45600.0],["2019-12-04",37.77,38.5,37.74,37.85,57700.0],["2019-12-05",38.21,38.86,37.84,38.68,74000.0],["2019-12-06",39.17,40.63,39.13,40.32,117000.0],["2019-12-09",40.22,40.39,39.46,39.72,99000.0],["2019-12-10",39.71,39.81,38.78,39.03,35200.0],["2019-12-11",39.12,40.11,39.12,40.01,39000.0],["2019-12-12",40.01,40.8,39.93,40.28,58900.0],["2019-12-13",40.23,40.38,39.51,40.15,47200.0],["2019-12-16",40.64,41.76,40.64,41.37,174800.0],["2019-12-17",41.43,41.74,41.23,41.58,83600.0],["2019-12-18",41.69,41.69,40.84,41.36,43800.0],["2019-12-19",41.68,41.68,41.02,41.37,49000.0],["2019-12-20",41.38,41.69,40.38,40.7,631700.0],["2019-12-23",40.88,40.91,39.38,39.49,55200.0],["2019-12-24",39.67,40.75,39.54,40.54,27600.0],["2019-12-26",40.7,40.7,40.01,40.3,19300.0],["2019-12-27",40.41,40.41,39.8,40.0,26500.0],["2019-12-30",40.08,40.36,39.85,39.97,28200.0],["2019-12-31",40.0,40.2,39.58,39.81,47200.0],["2020-01-02",40.2,40.4,38.9,39.81,30400.0],["2020-01-03",39.17,39.76,38.71,39.55,64900.0],["2020-01-06",39.15,39.8,38.74,39.28,41600.0],["2020-01-07",39.07,39.14,38.46,38.69,51000.0],["2020-01-08",38.84,39.88,38.49,39.21,56500.0],["2020-01-09",39.36,39.96,39.01,39.4,43100.0],["2020-01-10",39.35,39.71,38.54,38.64,37800.0],["2020-01-13",38.61,39.22,38.47,38.84,34700.0],["2020-01-14",38.68,39.4,38.5,38.54,37400.0],["2020-01-15",38.26,38.63,37.82,38.33,36200.0],["2020-01-16",38.52,39.62,38.5,39.2,44700.0],["2020-01-17",39.55,40.0,39.04,39.25,37200.0],["2020-01-21",39.05,39.05,38.15,38.57,64800.0],["2020-01-22",38.87,38.87,37.58,37.58,63300.0],["2020-01-23",37.35,38.02,36.26,37.74,82000.0],["2020-01-24",37.58,37.58,36.57,36.96,26700.0],["2020-01-27",35.45,36.53,34.74,36.06,59600.0],["2020-01-28",36.36,36.94,36.0,36.42,35600.0],["2020-01-29",36.43,36.94,36.14,36.19,141200.0],["2020-01-30",35.71,36.29,35.5,36.15,48600.0],["2020-01-31",35.75,36.0,34.42,34.67,149100.0],["2020-02-03",34.48,35.02,33.93,34.23,74500.0],["2020-02-04",34.91,35.33,34.46,34.63,42200.0],["2020-02-05",35.22,35.97,35.08,35.97,43500.0],["2020-02-06",36.27,36.39,35.09,35.27,55400.0],["2020-02-07",34.65,34.65,33.47,33.94,63000.0],["2020-02-10",33.77,33.9,33.4,33.8,53200.0],["2020-02-11",34.18,34.88,34.18,34.48,24100.0],["2020-02-12",34.83,35.73,34.72,34.93,58400.0],["2020-02-13",34.63,34.91,34.3,34.66,47800.0],["2020-02-14",35.08,35.08,34.18,34.38,27700.0],["2020-02-18",34.18,34.27,32.9,33.05,46500.0],["2020-02-19",33.27,33.31,32.75,32.96,44800.0],["2020-02-20",32.93,33.67,32.89,33.02,46300.0],["2020-02-21",33.0,33.0,32.05,32.74,46900.0],["2020-02-24",31.42,31.71,30.59,31.59,53600.0],["2020-02-25",31.55,31.55,29.92,30.37,101100.0],["2020-02-26",30.62,31.19,30.1,30.33,37600.0],["2020-02-27",29.43,30.65,28.21,29.7,78100.0],["2020-02-28",28.5,29.39,27.56,28.39,102000.0],["2020-03-02",28.57,28.74,27.58,28.74,114500.0],["2020-03-03",28.74,29.44,27.64,28.23,98200.0],["2020-03-04",28.72,29.29,27.7,29.1,70300.0],["2020-03-05",28.5,28.51,26.78,27.54,120000.0],["2020-03-06",27.36,27.36,22.52,23.03,283000.0],["2020-03-09",20.8,21.3,17.3,17.35,138400.0],["2020-03-10",18.49,18.49,16.56,17.0,209300.0],["2020-03-11",17.12,17.6,16.04,16.23,158400.0],["2020-03-12",15.12,15.12,12.95,12.96,173700.0],["2020-03-13",14.09,14.94,12.53,14.49,162500.0],["2020-03-16",13.45,14.46,12.12,12.35,174100.0],["2020-03-17",12.62,13.92,10.64,13.34,178500.0],["2020-03-18",13.15,13.5,10.92,11.19,124400.0],["2020-03-19",11.07,12.75,10.44,12.1,159300.0],["2020-03-20",12.14,12.35,10.74,11.06,229800.0],["2020-03-23",11.26,12.32,10.5,11.69,125800.0],["2020-03-24",12.54,12.96,11.16,12.45,153900.0],["2020-03-25",12.49,12.83,11.78,12.43,217300.0],["2020-03-26",12.61,14.1,12.61,13.65,209100.0],["2020-03-27",12.98,13.35,12.51,12.82,148700.0],["2020-03-30",12.85,12.85,11.61,11.94,111000.0],["2020-03-31",11.75,12.97,11.52,12.26,175100.0],["2020-04-01",11.51,11.88,11.02,11.28,213600.0],["2020-04-02",11.18,11.84,11.04,11.62,153200.0],["2020-04-03",11.36,11.76,10.69,11.23,168900.0],["2020-04-06",12.07,12.18,11.73,12.0,162600.0],["2020-04-07",12.73,12.89,11.97,12.42,199800.0],["2020-04-08",12.93,12.99,12.1,12.84,161500.0],["2020-04-09",13.15,13.79,12.28,13.25,367500.0],["2020-04-13",13.37,14.17,12.78,13.89,187600.0],["2020-04-14",14.35,14.56,13.69,14.0,203300.0],["2020-04-15",13.38,13.85,12.3,13.23,197000.0],["2020-04-16",13.17,13.17,12.0,12.55,126600.0],["2020-04-17",13.02,13.69,12.8,13.5,180000.0],["2020-04-20",13.14,13.47,12.15,12.64,104400.0],["2020-04-21",12.09,13.32,12.01,12.85,122500.0],["2020-04-22",13.27,13.43,12.71,12.77,74600.0],["2020-04-23",12.89,13.84,12.81,13.4,73400.0],["2020-04-24",13.55,13.55,13.01,13.26,111000.0],["2020-04-27",13.37,14.14,13.26,14.02,104900.0],["2020-04-28",14.57,15.0,13.97,14.3,214600.0],["2020-04-29",15.0,16.0,14.83,15.78,192100.0],["2020-04-30",15.43,15.52,14.71,14.92,126400.0],["2020-05-01",14.41,14.87,13.9,14.15,136900.0],["2020-05-04",13.99,14.82,13.6,14.13,121500.0],["2020-05-05",14.56,15.3,14.02,14.13,155700.0],["2020-05-06",14.09,14.54,13.33,13.48,118500.0],["2020-05-07",13.71,14.37,13.42,14.13,192800.0],["2020-05-08",14.99,16.34,14.64,16.05,330700.0],["2020-05-11",15.66,15.66,13.55,14.0,297700.0],["2020-05-12",13.93,13.95,12.73,12.74,202900.0],["2020-05-13",12.62,12.62,11.68,11.87,200900.0],["2020-05-14",12.0,13.46,11.29,13.39,227900.0],["2020-05-15",13.79,13.98,12.96,13.75,197700.0],["2020-05-18",14.38,15.47,14.25,15.23,186000.0],["2020-05-19",15.12,15.49,14.42,14.43,105400.0],["2020-05-20",14.82,15.97,14.82,15.52,101300.0],["2020-05-21",15.48,15.81,14.78,15.17,95400.0],["2020-05-22",15.29,15.76,14.99,15.67,68100.0],["2020-05-26",16.12,17.04,15.88,16.98,149500.0],["2020-05-27",17.67,18.54,17.26,18.23,136500.0],["2020-05-28",18.66,18.82,17.53,17.83,147400.0],["2020-05-29",17.5,17.81,17.08,17.63,122300.0],["2020-06-01",17.69,18.34,17.63,17.7,104100.0],["2020-06-02",18.63,19.5,17.9,19.11,115800.0],["2020-06-03",19.7,20.68,19.56,20.4,194800.0],["2020-06-04",20.26,21.88,20.15,21.66,184000.0],["2020-06-05",22.89,25.1,22.71,24.41,224300.0],["2020-06-08",25.27,26.63,24.1,24.28,286900.0],["2020-06-09",23.6,24.16,22.72,23.49,222200.0],["2020-06-10",23.07,23.07,19.93,20.61,288800.0],["2020-06-11",19.78,20.08,18.35,18.51,167600.0],["2020-06-12",19.8,20.09,18.82,19.34,179900.0],["2020-06-15",18.33,19.53,17.68,19.04,122100.0],["2020-06-16",20.32,21.14,19.54,20.97,184900.0],["2020-06-17",20.89,20.89,18.86,18.95,189400.0],["2020-06-18",18.59,19.23,18.21,18.95,125100.0],["2020-06-19",19.14,19.67,19.02,19.61,325800.0],["2020-06-22",19.24,19.55,18.48,19.38,119400.0],["2020-06-23",19.66,19.87,18.65,19.37,173400.0],["2020-06-24",18.94,18.94,17.75,18.12,122500.0],["2020-06-25",17.94,18.42,17.58,18.39,141700.0],["2020-06-26",18.12,18.56,17.63,18.23,200300.0],["2020-06-29",18.68,20.11,18.25,19.77,106300.0],["2020-06-30",19.57,20.02,19.29,19.91,121800.0],["2020-07-01",19.97,20.32,18.86,18.88,98600.0],["2020-07-02",19.45,20.17,19.03,19.13,66200.0],["2020-07-06",19.58,20.05,19.22,19.8,104300.0],["2020-07-07",19.45,19.59,18.37,18.47,94600.0],["2020-07-08",18.35,18.94,18.2,18.54,133600.0],["2020-07-09",18.47,18.47,17.41,17.49,83800.0],["2020-07-10",17.62,18.23,16.7,18.17,173200.0],["2020-07-13",18.48,18.74,18.08,18.32,77200.0],["2020-07-14",18.27,18.35,17.83,18.28,89200.0],["2020-07-15",18.81,19.48,18.47,19.34,133100.0],["2020-07-16",19.12,19.25,18.71,19.05,69200.0],["2020-07-17",19.1,19.3,18.52,18.53,59800.0],["2020-07-20",18.38,18.38,17.6,18.04,70100.0],["2020-07-21",18.33,19.15,18.33,19.05,165600.0],["2020-07-22",18.83,19.42,18.68,19.16,81200.0],["2020-07-23",19.14,19.52,18.9,19.33,174300.0],["2020-07-24",19.33,19.41,18.53,18.53,105900.0],["2020-07-27",18.48,18.48,17.73,18.04,79000.0],["2020-07-28",17.92,18.14,17.38,17.44,72400.0],["2020-07-29",17.51,17.89,17.4,17.74,108000.0],["2020-07-30",17.35,17.42,16.65,17.32,103700.0],["2020-07-31",17.1,17.22,16.48,16.88,99600.0],["2020-08-03",16.94,17.44,16.61,17.29,104100.0],["2020-08-04",17.33,18.58,17.33,18.43,143600.0],["2020-08-05",18.41,19.13,18.15,19.05,110500.0],["2020-08-06",17.87,18.24,16.34,18.04,255200.0],["2020-08-07",17.79,18.96,17.43,18.84,121900.0],["2020-08-10",18.87,20.93,18.71,20.17,151800.0],["2020-08-11",20.63,21.48,20.33,21.04,121200.0],["2020-08-12",21.31,21.47,21.08,21.26,132700.0],["2020-08-13",21.05,21.09,20.31,20.57,133300.0],["2020-08-14",20.36,20.75,20.22,20.46,58900.0],["2020-08-17",20.41,20.48,19.26,19.49,73800.0],["2020-08-18",19.42,19.72,18.76,18.99,158400.0],["2020-08-19",19.06,20.07,18.62,19.12,109500.0],["2020-08-20",18.8,19.35,18.74,19.2,102000.0],["2020-08-21",19.07,19.25,18.59,18.87,101400.0],["2020-08-24",19.01,19.55,18.82,19.35,93700.0],["2020-08-25",19.49,19.64,19.1,19.49,96500.0],["2020-08-26",19.42,19.62,18.72,19.07,66400.0],["2020-08-27",19.17,19.79,19.17,19.49,57500.0],["2020-08-28",19.65,19.84,19.43,19.8,65600.0],["2020-08-31",19.73,19.73,18.88,19.24,112800.0],["2020-09-01",19.07,19.7,19.0,19.62,141300.0],["2020-09-02",19.59,20.18,19.59,19.97,81600.0],["2020-09-03",19.86,20.25,19.6,19.69,101000.0],["2020-09-04",20.04,20.3,19.54,20.1,89500.0],["2020-09-08",19.82,20.28,19.62,20.0,96200.0],["2020-09-09",20.05,20.23,19.43,19.5,113500.0],["2020-09-10",19.6,19.6,17.88,17.9,100700.0],["2020-09-11",17.91,17.91,16.73,17.07,102400.0],["2020-09-14",17.29,17.66,17.15,17.27,57300.0],["2020-09-15",17.41,17.69,16.72,16.75,53200.0],["2020-09-16",16.98,17.75,16.81,17.36,198000.0],["2020-09-17",17.12,17.54,17.02,17.41,132300.0],["2020-09-18",17.62,18.13,17.13,17.7,207600.0],["2020-09-21",17.14,17.14,16.05,16.39,145400.0],["2020-09-22",16.48,16.73,15.8,16.09,145600.0],["2020-09-23",16.12,16.6,15.55,15.63,95400.0],["2020-09-24",15.65,16.11,15.43,15.6,93500.0],["2020-09-25",15.42,15.89,15.42,15.68,89600.0],["2020-09-28",16.14,17.04,15.87,16.65,74300.0],["2020-09-29",16.59,17.04,16.1,16.39,62500.0],["2020-09-30",16.43,17.0,15.83,16.13,96100.0],["2020-10-01",16.31,16.5,15.98,16.34,88000.0],["2020-10-02",15.88,17.03,15.85,16.89,106200.0],["2020-10-05",17.25,18.05,17.14,17.71,75800.0],["2020-10-06",18.08,18.68,17.39,17.74,101500.0],["2020-10-07",17.24,18.45,17.24,17.93,97200.0],["2020-10-08",18.19,18.54,17.8,18.32,69500.0],["2020-10-09",18.54,18.89,17.73,17.97,79000.0],["2020-10-12",18.11,18.41,17.74,18.27,77700.0],["2020-10-13",18.03,18.28,17.2,17.34,52500.0],["2020-10-14",17.38,17.74,17.12,17.28,35900.0],["2020-10-15",17.03,17.59,16.91,17.57,57600.0],["2020-10-16",17.91,18.36,17.43,17.45,78600.0],["2020-10-19",17.49,17.52,16.96,16.97,44900.0],["2020-10-20",17.19,17.41,16.4,16.66,79900.0],["2020-10-21",16.65,16.74,15.84,16.13,63300.0],["2020-10-22",16.09,16.57,15.9,16.42,48900.0],["2020-10-23",16.63,17.32,16.62,17.23,79800.0],["2020-10-26",16.66,17.19,15.92,16.98,189000.0],["2020-10-27",16.57,16.97,15.97,16.05,44600.0],["2020-10-28",15.92,16.01,15.6,15.64,113400.0],["2020-10-29",15.59,16.23,15.46,16.09,70600.0],["2020-10-30",16.26,16.26,15.46,15.64,55900.0],["2020-11-02",15.95,16.8,15.95,16.61,64900.0],["2020-11-03",17.06,17.2,16.22,17.11,67400.0],["2020-11-04",16.79,17.01,16.02,16.24,55000.0],["2020-11-05",16.22,17.69,16.22,17.3,68600.0],["2020-11-06",16.92,17.81,16.63,17.16,69300.0],["2020-11-09",17.84,22.2,17.54,21.54,158100.0],["2020-11-10",21.77,22.81,21.44,22.77,110400.0],["2020-11-11",22.24,22.76,20.93,21.32,145800.0],["2020-11-12",20.51,21.52,20.42,21.2,93000.0],["2020-11-13",21.78,22.06,20.77,21.2,99400.0],["2020-11-16",22.13,22.84,21.85,22.75,99600.0],["2020-11-17",21.81,23.23,21.16,23.11,79700.0],["2020-11-18",23.4,24.35,22.13,23.79,110000.0],["2020-11-19",23.45,23.99,22.18,23.12,191000.0],["2020-11-20",22.61,23.12,20.9,21.46,129700.0],["2020-11-23",21.45,21.63,21.01,21.1,132000.0],["2020-11-24",22.0,23.61,21.22,23.39,162600.0],["2020-11-25",22.86,23.44,21.78,22.61,86700.0],["2020-11-27",22.61,22.74,22.02,22.31,26400.0],["2020-11-30",22.03,22.03,20.7,21.06,112200.0],["2020-12-01",21.42,22.31,21.39,21.99,67900.0],["2020-12-02",21.8,22.96,21.75,22.75,52100.0],["2020-12-03",22.83,23.2,22.45,22.66,33600.0],["2020-12-04",22.88,24.29,22.88,24.12,33700.0],["2020-12-07",23.9,23.9,22.85,23.12,41500.0],["2020-12-08",22.07,23.57,22.07,23.12,38500.0],["2020-12-09",23.16,23.74,23.02,23.47,56300.0],["2020-12-10",23.24,23.36,22.57,23.09,68500.0],["2020-12-11",22.73,23.4,22.4,22.68,86900.0],["2020-12-14",23.09,23.99,22.73,23.61,109000.0],["2020-12-15",23.99,23.99,22.44,23.79,70600.0],["2020-12-16",23.94,23.94,23.21,23.42,47900.0],["2020-12-17",23.52,23.52,23.01,23.23,42000.0],["2020-12-18",23.03,23.75,22.34,22.34,241300.0],["2020-12-21",22.04,22.4,21.32,21.79,58500.0],["2020-12-22",22.55,22.55,21.24,21.4,36800.0],["2020-12-23",21.72,22.22,21.11,21.99,37600.0],["2020-12-24",22.75,23.19,21.95,22.85,32500.0],["2020-12-28",23.1,23.8,22.71,22.78,75300.0],["2020-12-29",22.9,22.9,21.86,22.24,58700.0],["2020-12-30",21.82,22.88,21.82,22.73,43100.0],["2020-12-31",22.25,22.97,22.14,22.23,93700.0],["2021-01-04",22.75,22.93,21.49,22.31,74600.0],["2021-01-05",22.49,24.14,22.26,23.15,98600.0],["2021-01-06",23.44,26.05,23.44,25.36,156500.0],["2021-01-07",25.77,27.22,25.39,26.16,87300.0],["2021-01-08",26.26,26.53,25.07,25.58,81100.0],["2021-01-11",25.13,26.27,24.77,26.13,62200.0],["2021-01-12",25.93,27.1,25.82,26.71,74000.0],["2021-01-13",26.46,26.51,25.85,26.08,72600.0],["2021-01-14",26.66,27.13,26.24,26.9,100700.0],["2021-01-15",26.41,26.86,26.2,26.47,109400.0],["2021-01-19",27.19,27.5,25.97,27.06,124400.0],["2021-01-20",26.39,27.69,26.39,27.28,75600.0],["2021-01-21",27.28,27.71,26.81,26.97,84700.0],["2021-01-22",26.52,27.22,26.08,27.04,51900.0],["2021-01-25",27.28,27.62,26.13,26.31,69200.0],["2021-01-26",26.72,26.85,25.41,25.45,71700.0],["2021-01-27",24.81,25.77,24.02,24.54,129800.0],["2021-01-28",24.21,25.1,23.83,24.21,82700.0],["2021-01-29",24.63,24.63,23.18,23.19,77900.0],["2021-02-01",23.22,24.8,23.22,24.61,52600.0],["2021-02-02",25.07,25.6,24.7,25.28,28600.0],["2021-02-03",25.09,25.65,24.87,25.33,43900.0],["2021-02-04",25.4,26.4,25.28,26.29,35300.0],["2021-02-05",26.54,26.75,25.91,26.65,32200.0],["2021-02-08",26.79,27.97,26.77,27.63,49600.0],["2021-02-09",27.36,27.95,26.46,27.49,69700.0],["2021-02-10",27.59,27.69,26.47,26.81,55900.0],["2021-02-11",26.62,26.89,26.04,26.79,65600.0],["2021-02-12",26.56,27.23,26.28,27.15,36900.0],["2021-02-16",27.25,27.78,26.91,27.6,44300.0],["2021-02-17",27.15,27.89,26.84,27.82,42000.0],["2021-02-18",27.42,27.92,27.06,27.43,50100.0],["2021-02-19",27.57,28.95,27.57,28.89,48200.0],["2021-02-22",28.47,29.85,28.47,29.68,39700.0],["2021-02-23",29.76,30.11,28.8,29.87,38000.0],["2021-02-24",30.29,32.19,30.22,31.95,81300.0],["2021-02-25",31.98,31.98,30.02,30.32,62900.0],["2021-02-26",30.29,30.84,29.54,30.04,60400.0],["2021-03-01",30.87,31.42,30.22,30.45,46000.0],["2021-03-02",30.45,30.65,29.88,29.99,40900.0],["2021-03-03",30.14,30.86,30.04,30.07,64200.0],["2021-03-04",30.19,31.23,29.79,30.79,82500.0],["2021-03-05",31.16,33.1,30.5,32.25,122100.0],["2021-03-08",32.77,34.17,32.42,33.96,194000.0],["2021-03-09",34.49,35.98,31.85,32.39,136500.0],["2021-03-10",32.62,34.83,31.29,32.71,91500.0],["2021-03-11",33.05,34.5,33.05,34.38,82400.0],["2021-03-12",34.84,35.64,33.0,34.08,73900.0],["2021-03-15",34.42,34.42,32.51,33.3,70700.0],["2021-03-16",33.2,33.52,31.0,31.82,105800.0],["2021-03-17",31.83,32.2,31.13,32.2,73000.0],["2021-03-18",32.25,33.25,31.66,32.3,73000.0],["2021-03-19",32.01,32.72,30.79,32.0,530600.0],["2021-03-22",31.85,32.47,29.96,30.89,165300.0],["2021-03-23",30.28,30.33,29.06,29.19,87600.0],["2021-03-24",29.74,31.43,29.09,29.14,97000.0],["2021-03-25",28.61,30.3,27.49,30.24,144600.0],["2021-03-26",30.84,32.96,30.12,30.51,55800.0],["2021-03-29",30.34,30.77,29.74,29.95,105000.0],["2021-03-30",30.07,31.67,29.99,30.99,52200.0],["2021-03-31",30.96,31.42,29.89,30.17,89300.0],["2021-04-01",30.21,30.67,29.9,30.49,59900.0],["2021-04-05",30.88,31.65,30.25,30.71,153200.0],["2021-04-06",30.58,31.2,30.58,30.63,183100.0],["2021-04-07",30.74,30.87,29.84,30.02,71700.0],["2021-04-08",30.0,31.16,29.67,30.78,103200.0],["2021-04-09",30.89,31.06,29.4,30.5,82700.0],["2021-04-12",30.56,30.91,29.63,30.55,30900.0],["2021-04-13",30.34,30.64,29.58,30.11,63800.0],["2021-04-14",30.11,31.1,29.8,30.34,54700.0],["2021-04-15",30.62,31.02,29.58,30.07,35900.0],["2021-04-16",30.38,30.51,29.59,30.23,36200.0],["2021-04-19",29.96,30.22,29.18,29.45,42800.0],["2021-04-20",29.4,29.92,27.97,28.3,37200.0],["2021-04-21",28.02,29.32,27.27,29.12,50300.0],["2021-04-22",29.23,30.06,27.13,28.48,41600.0],["2021-04-23",28.22,29.8,28.22,29.4,67400.0],["2021-04-26",29.7,29.97,29.0,29.11,38700.0],["2021-04-27",29.15,29.35,28.55,28.71,35700.0],["2021-04-28",28.57,29.25,28.49,28.78,38500.0],["2021-04-29",29.15,29.25,28.7,29.22,51000.0],["2021-04-30",28.73,29.44,28.71,29.27,85900.0],["2021-05-03",29.27,31.85,29.27,31.26,145100.0],["2021-05-04",31.11,32.27,30.68,32.07,118800.0],["2021-05-05",32.26,32.94,31.61,32.69,84600.0],["2021-05-06",32.39,33.6,31.96,32.81,119100.0],["2021-05-07",31.25,33.3,30.7,32.27,96800.0],["2021-05-10",32.04,32.53,31.24,31.94,64800.0],["2021-05-11",31.03,31.64,30.81,30.97,53900.0],["2021-05-12",30.87,31.13,29.3,29.6,100300.0],["2021-05-13",29.84,31.47,29.84,31.03,83000.0],["2021-05-14",31.34,31.51,30.9,31.51,40400.0],["2021-05-17",31.12,31.21,30.54,31.13,43600.0],["2021-05-18",30.97,31.43,30.36,30.48,39500.0],["2021-05-19",29.82,29.93,27.0,29.78,67000.0],["2021-05-20",29.67,30.56,29.3,30.47,63100.0],["2021-05-21",31.28,31.3,30.42,30.94,57200.0],["2021-05-24",30.99,30.99,30.35,30.59,51100.0],["2021-05-25",30.54,30.99,29.63,29.63,53800.0],["2021-05-26",29.8,30.39,29.7,30.19,37800.0],["2021-05-27",30.65,31.05,30.5,30.84,88900.0],["2021-05-28",30.98,31.3,30.21,30.89,47700.0],["2021-06-01",31.35,31.81,29.51,31.21,145100.0],["2021-06-02",31.1,31.53,30.42,30.79,67100.0],["2021-06-03",30.71,31.27,30.52,31.23,61300.0],["2021-06-04",31.23,31.78,31.03,31.68,53000.0],["2021-06-07",31.82,32.19,31.69,32.06,72600.0],["2021-06-08",31.96,33.13,31.76,32.94,67800.0],["2021-06-09",32.44,33.09,31.94,32.05,71400.0],["2021-06-10",32.35,32.35,31.34,31.59,79500.0],["2021-06-11",31.87,32.57,31.72,32.49,80000.0],["2021-06-14",32.49,32.97,31.88,32.25,110300.0],["2021-06-15",32.41,32.57,30.55,32.49,87900.0],["2021-06-16",32.02,32.59,30.96,32.18,134000.0],["2021-06-17",32.31,33.22,30.54,30.75,130700.0],["2021-06-18",29.92,30.32,28.0,29.08,478600.0],["2021-06-21",29.55,31.78,29.55,31.14,111800.0],["2021-06-22",31.14,31.28,30.36,30.95,82600.0],["2021-06-23",31.1,31.87,30.9,31.23,63100.0],["2021-06-24",31.39,32.9,31.07,32.66,147100.0],["2021-06-25",32.93,34.5,32.88,32.9,298000.0],["2021-06-28",32.84,33.09,31.56,32.25,96800.0],["2021-06-29",32.51,32.67,32.13,32.4,64500.0],["2021-06-30",32.15,33.56,31.63,33.3,75700.0],["2021-07-01",33.93,34.38,33.52,34.0,126200.0],["2021-07-02",34.01,34.21,32.73,33.61,66100.0],["2021-07-06",33.63,33.63,31.86,33.07,116100.0],["2021-07-07",32.81,33.42,32.09,32.82,107100.0],["2021-07-08",31.89,33.13,31.39,32.21,107100.0],["2021-07-09",32.77,33.19,32.68,32.87,80600.0],["2021-07-12",32.58,33.18,32.18,32.98,46900.0],["2021-07-13",33.12,33.12,32.11,32.41,87000.0],["2021-07-14",32.55,32.98,31.85,32.44,58600.0],["2021-07-15",33.01,33.01,32.03,32.45,91100.0],["2021-07-16",32.75,32.75,31.53,31.58,82800.0],["2021-07-19",30.73,31.11,29.05,30.31,105600.0],["2021-07-20",30.33,32.6,30.33,32.0,193500.0],["2021-07-21",32.34,33.29,31.95,32.83,114200.0],["2021-07-22",32.71,33.12,31.55,31.58,84500.0],["2021-07-23",31.93,33.23,31.53,32.37,84600.0],["2021-07-26",32.43,33.4,32.37,32.81,47200.0],["2021-07-27",32.41,32.83,32.06,32.37,56900.0],["2021-07-28",32.5,32.98,31.67,32.4,36300.0],["2021-07-29",32.86,32.96,32.24,32.27,126500.0],["2021-07-30",31.87,32.79,31.82,32.65,139100.0],["2021-08-02",32.93,33.33,31.88,31.88,94700.0],["2021-08-03",32.12,32.84,31.59,32.84,161800.0],["2021-08-04",32.32,32.77,31.51,31.57,53900.0],["2021-08-05",31.79,32.45,31.38,31.99,61500.0],["2021-08-06",32.44,32.83,31.51,32.64,43600.0],["2021-08-09",32.44,32.53,32.0,32.1,46200.0],["2021-08-10",31.85,32.49,31.73,32.42,115600.0],["2021-08-11",32.01,32.68,31.44,32.68,39300.0],["2021-08-12",31.88,32.52,30.32,30.5,185800.0],["2021-08-13",30.65,30.65,29.09,29.54,80400.0],["2021-08-16",30.11,31.84,29.91,31.19,85100.0],["2021-08-17",31.45,31.7,30.55,30.91,144000.0],["2021-08-18",30.75,31.38,29.66,29.92,91000.0],["2021-08-19",29.51,30.0,28.41,29.4,126200.0],["2021-08-20",29.31,30.26,29.24,29.69,124500.0],["2021-08-23",30.13,30.94,29.91,30.5,59800.0],["2021-08-24",30.6,31.21,30.41,30.52,41700.0],["2021-08-25",30.53,30.77,30.09,30.09,51400.0],["2021-08-26",30.16,30.37,29.62,29.63,154700.0],["2021-08-27",29.89,31.35,29.89,31.14,84200.0],["2021-08-30",31.19,31.46,29.01,30.01,85800.0],["2021-08-31",30.17,30.38,29.94,29.98,82200.0],["2021-09-01",30.11,30.29,29.3,29.58,41800.0],["2021-09-02",29.62,30.09,29.08,29.67,49100.0],["2021-09-03",29.66,29.87,28.91,29.07,48600.0],["2021-09-07",29.32,29.32,28.52,28.52,46900.0],["2021-09-08",28.32,28.77,27.81,28.24,46200.0],["2021-09-09",28.05,28.93,28.03,28.41,65700.0],["2021-09-10",28.8,28.8,27.52,27.61,68900.0],["2021-09-13",28.27,28.36,27.41,28.21,84300.0],["2021-09-14",28.7,28.7,27.35,27.53,50000.0],["2021-09-15",27.6,27.99,27.13,27.97,47600.0],["2021-09-16",27.97,28.37,26.21,27.2,58900.0],["2021-09-17",27.28,28.07,27.01,27.67,244400.0],["2021-09-20",27.0,27.68,26.81,27.5,94300.0],["2021-09-21",27.84,27.84,27.04,27.19,90100.0],["2021-09-22",27.48,27.92,27.05,27.22,101700.0],["2021-09-23",27.52,28.89,27.48,28.65,67100.0],["2021-09-24",28.55,29.41,28.34,29.06,48300.0],["2021-09-27",29.35,30.52,28.59,30.24,67800.0],["2021-09-28",30.34,30.4,29.59,29.95,85400.0],["2021-09-29",30.07,30.39,29.05,30.25,101400.0],["2021-09-30",30.4,30.43,29.56,29.57,58700.0],["2021-10-01",29.83,31.18,29.36,30.76,100100.0],["2021-10-04",30.97,31.33,30.34,31.1,65400.0],["2021-10-05",31.34,31.74,30.84,31.37,112400.0],["2021-10-06",30.97,31.33,30.01,30.4,48800.0],["2021-10-07",30.75,31.56,30.75,31.48,49700.0],["2021-10-08",31.22,31.65,31.05,31.48,37300.0],["2021-10-11",31.54,32.25,31.54,31.94,52200.0],["2021-10-12",31.83,32.35,31.44,32.25,36800.0],["2021-10-13",32.21,32.49,31.82,32.4,52200.0],["2021-10-14",32.51,33.48,32.51,32.95,86800.0],["2021-10-15",33.5,33.59,32.08,32.24,61400.0],["2021-10-18",32.0,33.25,31.25,33.03,68300.0],["2021-10-19",33.05,33.05,32.07,32.26,28800.0],["2021-10-20",32.25,32.98,32.19,32.86,25800.0],["2021-10-21",32.76,33.01,32.3,32.74,36900.0],["2021-10-22",32.78,33.03,32.08,32.68,28400.0],["2021-10-25",32.68,33.28,32.51,33.21,71100.0],["2021-10-26",33.14,33.76,32.71,32.92,52700.0],["2021-10-27",32.78,32.95,31.83,31.9,31600.0],["2021-10-28",31.78,32.9,31.78,32.68,30100.0],["2021-10-29",32.72,33.25,31.8,32.96,39200.0],["2021-11-01",33.19,34.19,32.53,34.1,80200.0],["2021-11-02",34.1,34.42,33.56,33.95,56500.0],["2021-11-03",33.95,34.93,32.5,34.53,68000.0],["2021-11-04",34.78,35.38,34.08,34.73,73800.0],["2021-11-05",35.29,36.26,34.56,35.33,77300.0],["2021-11-08",35.85,36.19,34.55,35.83,38600.0],["2021-11-09",35.41,35.93,34.86,35.78,25100.0],["2021-11-10",35.68,35.87,35.04,35.31,32600.0],["2021-11-11",35.32,35.87,34.86,35.71,31800.0],["2021-11-12",35.71,35.71,34.97,35.14,34900.0],["2021-11-15",35.18,35.66,33.52,33.86,79200.0],["2021-11-16",34.09,34.09,33.01,33.97,81600.0],["2021-11-17",33.78,33.78,32.9,33.5,54300.0],["2021-11-18",33.51,33.51,32.03,33.13,62400.0],["2021-11-19",32.67,32.85,31.98,31.98,40100.0],["2021-11-22",32.42,33.28,31.87,31.92,56800.0],["2021-11-23",32.09,32.17,30.89,30.89,48800.0],["2021-11-24",30.8,31.09,30.04,30.04,32300.0],["2021-11-26",28.98,29.46,28.05,29.29,52900.0],["2021-11-29",29.83,29.83,28.41,28.97,117400.0],["2021-11-30",28.5,29.09,27.31,27.63,103700.0],["2021-12-01",28.35,28.64,26.11,26.21,73300.0],["2021-12-02",26.42,27.27,26.05,27.16,64300.0],["2021-12-03",27.51,27.56,26.21,26.77,58000.0],["2021-12-06",27.17,28.03,27.11,27.71,49400.0],["2021-12-07",27.87,28.26,27.65,27.84,102500.0],["2021-12-08",27.77,28.15,27.15,28.0,76000.0],["2021-12-09",27.63,29.04,27.0,27.29,122700.0],["2021-12-10",27.48,27.85,26.85,27.6,91600.0],["2021-12-13",27.37,27.61,26.49,26.72,96700.0],["2021-12-14",26.49,27.52,24.37,26.6,118300.0],["2021-12-15",26.56,27.18,25.57,27.05,124600.0],["2021-12-16",27.13,27.13,25.36,25.5,123600.0],["2021-12-17",25.5,26.07,24.78,25.3,698500.0],["2021-12-20",24.82,25.19,23.33,24.56,140500.0],["2021-12-21",24.95,25.19,24.28,24.35,105100.0],["2021-12-22",24.32,25.09,24.06,24.94,81900.0],["2021-12-23",25.13,25.75,24.94,24.97,47000.0],["2021-12-27",25.11,25.63,24.76,25.55,71200.0],["2021-12-28",25.38,25.79,25.28,25.53,61800.0],["2021-12-29",25.66,25.66,25.19,25.4,56100.0],["2021-12-30",25.48,25.57,24.99,25.46,107800.0],["2021-12-31",25.45,25.76,25.11,25.67,61600.0],["2022-01-03",25.78,26.42,25.49,25.75,53800.0],["2022-01-04",25.99,26.47,25.99,26.33,40600.0],["2022-01-05",26.47,26.79,25.9,26.01,50900.0],["2022-01-06",26.15,26.68,26.03,26.59,56200.0],["2022-01-07",26.55,26.91,26.3,26.36,62300.0],["2022-01-10",26.23,26.37,25.79,25.96,46100.0],["2022-01-11",25.98,26.07,25.58,25.63,70500.0],["2022-01-12",25.83,25.94,25.55,25.57,69700.0],["2022-01-13",25.72,26.4,25.58,25.63,54500.0],["2022-01-14",25.4,26.03,25.26,26.03,39300.0],["2022-01-18",25.92,26.24,25.7,25.76,61200.0],["2022-01-19",25.86,26.06,25.6,25.65,47800.0],["2022-01-20",25.66,26.06,25.26,25.42,89500.0],["2022-01-21",25.13,26.28,25.05,25.58,88500.0],["2022-01-24",25.21,28.55,25.11,28.42,246800.0],["2022-01-25",27.95,30.8,27.95,30.64,320600.0],["2022-01-26",30.84,31.83,29.42,29.95,224900.0],["2022-01-27",30.19,31.46,29.7,30.07,214900.0],["2022-01-28",30.09,30.47,29.15,30.0,233400.0],["2022-01-31",29.68,30.47,28.41,28.55,957600.0],["2022-02-01",28.8,29.76,28.54,29.27,255800.0],["2022-02-02",29.27,29.32,28.34,28.7,130900.0],["2022-02-03",28.64,28.84,28.19,28.64,106700.0],["2022-02-04",28.8,28.82,28.45,28.51,145500.0],["2022-02-07",28.61,28.61,27.5,27.55,135300.0],["2022-02-08",27.55,27.73,27.26,27.59,69900.0],["2022-02-09",27.66,27.89,27.12,27.49,72200.0],["2022-02-10",27.38,27.97,27.14,27.5,88700.0],["2022-02-11",27.46,27.6,26.89,27.1,59300.0],["2022-02-14",27.05,27.31,26.44,26.6,71900.0],["2022-02-15",26.93,27.6,26.54,27.49,63900.0],["2022-02-16",27.57,28.74,27.57,28.6,45800.0],["2022-02-17",28.27,28.83,28.02,28.71,61700.0],["2022-02-18",28.61,29.27,28.61,28.87,53500.0],["2022-02-22",28.88,28.88,25.99,27.93,98900.0],["2022-02-23",28.22,28.23,27.53,27.96,97900.0],["2022-02-24",27.46,28.04,26.99,27.98,99600.0],["2022-02-25",28.17,28.6,27.86,28.44,53600.0],["2022-02-28",28.13,28.87,28.1,28.71,69200.0],["2022-03-01",28.65,28.65,27.73,28.07,68700.0],["2022-03-02",28.27,29.92,27.99,29.82,42400.0],["2022-03-03",29.87,30.22,29.22,29.51,50200.0],["2022-03-04",29.16,29.9,28.7,29.78,38100.0],["2022-03-07",30.0,30.81,29.61,30.48,94800.0],["2022-03-08",30.53,32.54,30.53,31.45,121300.0],["2022-03-09",31.58,32.05,30.24,30.92,49000.0],["2022-03-10",30.65,31.39,30.6,31.22,26400.0],["2022-03-11",31.32,32.31,31.15,31.15,34400.0],["2022-03-14",31.42,31.59,30.92,31.06,60200.0],["2022-03-15",31.01,31.08,29.68,30.1,62900.0],["2022-03-16",30.47,30.98,29.38,29.79,73600.0],["2022-03-17",29.8,31.37,29.56,31.36,76000.0],["2022-03-18",31.26,31.26,30.38,30.72,148300.0],["2022-03-21",30.74,31.25,30.34,30.86,54600.0],["2022-03-22",31.07,31.51,29.92,30.04,61500.0],["2022-03-23",30.0,30.29,29.53,30.1,91100.0],["2022-03-24",30.29,31.32,30.29,31.28,73900.0],["2022-03-25",31.5,31.5,27.92,28.65,124800.0],["2022-03-28",28.34,28.41,27.1,27.11,80700.0],["2022-03-29",26.86,28.43,26.86,28.0,122100.0],["2022-03-30",28.12,29.0,27.26,27.32,77500.0],["2022-03-31",27.11,27.82,26.94,27.09,109700.0],["2022-04-01",27.2,27.8,26.87,27.53,71200.0],["2022-04-04",27.38,27.39,26.75,27.2,47200.0],["2022-04-05",27.02,27.46,26.63,26.74,64100.0],["2022-04-06",26.56,26.82,25.93,25.97,58800.0],["2022-04-07",25.95,25.95,25.14,25.5,40200.0],["2022-04-08",25.63,26.62,25.02,25.07,39400.0],["2022-04-11",24.87,25.31,24.09,24.55,46500.0],["2022-04-12",24.92,25.38,24.61,24.72,47500.0],["2022-04-13",24.89,25.62,24.89,25.36,46900.0],["2022-04-14",25.41,25.65,22.87,25.13,43000.0],["2022-04-18",25.14,26.41,24.55,26.1,126500.0],["2022-04-19",26.56,26.56,25.78,26.04,93300.0],["2022-04-20",26.32,26.61,25.93,25.98,31600.0],["2022-04-21",26.11,26.51,25.49,25.63,49100.0],["2022-04-22",25.53,25.89,24.82,25.0,30800.0],["2022-04-25",24.67,24.67,23.92,24.23,53100.0],["2022-04-26",23.98,23.98,23.28,23.41,47700.0],["2022-04-27",23.37,23.96,22.91,23.16,49900.0],["2022-04-28",23.44,24.36,22.73,24.17,51200.0],["2022-04-29",24.01,24.24,23.33,23.63,57400.0],["2022-05-02",23.43,24.17,22.75,23.48,70000.0],["2022-05-03",23.6,23.91,23.17,23.66,105000.0],["2022-05-04",23.84,24.24,23.16,24.21,90300.0],["2022-05-05",24.02,24.11,23.1,23.7,54500.0],["2022-05-06",23.41,23.86,22.72,23.05,66600.0],["2022-05-09",22.66,23.03,22.09,22.22,66500.0],["2022-05-10",22.33,24.27,22.33,23.49,130900.0],["2022-05-11",23.7,26.08,23.7,25.96,128200.0],["2022-05-12",25.71,26.15,24.99,25.73,119600.0],["2022-05-13",25.83,26.14,25.29,26.03,114700.0],["2022-05-16",25.72,28.67,25.72,28.38,186900.0],["2022-05-17",28.9,29.75,28.85,29.66,201600.0],["2022-05-18",29.81,30.67,29.27,29.8,145900.0],["2022-05-19",29.62,29.74,28.33,28.4,92300.0],["2022-05-20",28.61,28.61,27.51,28.22,81700.0],["2022-05-23",28.55,29.47,28.32,29.06,140400.0],["2022-05-24",28.96,29.29,28.05,29.17,96600.0],["2022-05-25",29.17,29.96,29.17,29.74,64500.0],["2022-05-26",30.0,30.33,29.53,29.85,68100.0],["2022-05-27",29.8,30.6,29.78,30.5,99500.0],["2022-05-31",30.63,31.36,30.0,30.68,163800.0],["2022-06-01",30.99,31.41,30.06,31.17,79100.0],["2022-06-02",31.27,31.44,30.36,30.45,69700.0],["2022-06-03",30.29,31.03,30.29,30.64,111300.0],["2022-06-06",30.93,32.18,30.67,32.1,176800.0],["2022-06-07",31.84,32.5,31.51,31.99,69500.0],["2022-06-08",31.86,32.09,31.47,31.98,80700.0],["2022-06-09",31.65,32.13,31.49,31.7,71000.0],["2022-06-10",31.23,31.47,29.97,30.19,69400.0],["2022-06-13",29.47,30.57,28.91,30.0,104900.0],["2022-06-14",30.14,31.34,29.55,29.95,89900.0],["2022-06-15",30.1,31.61,29.02,29.54,94400.0],["2022-06-16",28.95,29.81,27.63,27.77,111600.0],["2022-06-17",27.48,28.42,27.45,28.15,223300.0],["2022-06-21",28.45,29.47,28.1,29.19,90400.0],["2022-06-22",28.66,29.09,28.11,28.47,56900.0],["2022-06-23",28.66,28.66,27.55,28.35,74400.0],["2022-06-24",28.37,30.03,27.72,29.86,355700.0],["2022-06-27",30.11,31.18,29.93,31.03,72800.0],["2022-06-28",31.5,31.62,30.19,30.37,63500.0],["2022-06-29",30.73,30.73,30.03,30.31,214700.0],["2022-06-30",30.26,30.78,29.8,30.63,116600.0],["2022-07-01",30.65,31.49,30.18,31.27,61100.0],["2022-07-05",30.98,31.05,29.6,30.07,88900.0],["2022-07-06",29.8,30.0,28.34,29.33,66500.0],["2022-07-07",29.57,30.23,29.57,30.13,52200.0],["2022-07-08",30.18,30.36,29.89,30.21,45200.0],["2022-07-11",29.76,30.7,28.55,30.58,99500.0],["2022-07-12",30.41,31.1,30.05,30.05,132700.0],["2022-07-13",29.85,29.93,29.07,29.7,69900.0],["2022-07-14",29.15,29.48,28.8,29.41,39300.0],["2022-07-15",29.9,30.36,29.4,30.21,46400.0],["2022-07-18",30.45,30.8,29.95,30.07,125700.0],["2022-07-19",30.45,32.03,30.37,31.89,83700.0],["2022-07-20",31.68,31.75,31.19,31.41,77300.0],["2022-07-21",31.12,31.58,30.8,31.51,45800.0],["2022-07-22",31.64,31.7,30.97,31.17,83200.0],["2022-07-25",31.49,32.25,31.32,31.53,136000.0],["2022-07-26",31.7,33.38,31.7,32.49,101800.0],["2022-07-27",32.55,33.47,32.35,33.26,81300.0],["2022-07-28",33.01,33.77,32.73,33.18,83400.0],["2022-07-29",33.32,34.14,33.2,34.0,85500.0],["2022-08-01",33.82,33.95,32.69,33.02,109500.0],["2022-08-02",33.17,33.17,32.38,32.5,54000.0],["2022-08-03",32.62,32.99,32.12,32.86,138300.0],["2022-08-04",32.7,34.11,32.7,34.05,116900.0],["2022-08-05",34.0,34.74,33.93,34.23,93800.0],["2022-08-08",34.23,34.6,31.74,31.85,112800.0],["2022-08-09",31.62,31.62,26.94,28.51,309700.0],["2022-08-10",28.85,29.62,28.15,28.17,96700.0],["2022-08-11",28.22,28.96,27.83,27.9,61200.0],["2022-08-12",27.9,29.0,27.43,28.45,110800.0],["2022-08-15",27.89,28.29,27.6,28.2,76900.0],["2022-08-16",28.34,28.8,28.1,28.72,80700.0],["2022-08-17",28.46,28.82,28.12,28.54,70100.0],["2022-08-18",28.84,29.16,28.5,29.14,69900.0],["2022-08-19",28.78,28.92,27.97,28.58,95100.0],["2022-08-22",28.43,28.43,27.62,28.02,49300.0],["2022-08-23",28.07,28.54,27.76,27.8,64000.0],["2022-08-24",27.53,28.18,27.5,27.79,55300.0],["2022-08-25",27.82,28.54,27.7,28.33,75900.0],["2022-08-26",28.5,28.82,27.91,27.96,106200.0],["2022-08-29",27.87,27.97,27.45,27.53,53600.0],["2022-08-30",27.68,27.68,26.51,26.7,55800.0],["2022-08-31",26.69,27.17,25.82,26.58,177500.0],["2022-09-01",26.33,26.9,26.15,26.59,126200.0],["2022-09-02",26.94,27.52,26.52,26.7,130700.0],["2022-09-06",26.67,26.94,26.42,26.77,107300.0],["2022-09-07",26.56,26.73,25.87,26.38,81200.0],["2022-09-08",26.32,26.53,25.45,26.33,100800.0],["2022-09-09",26.54,27.12,26.46,26.59,69200.0],["2022-09-12",26.87,27.23,25.8,27.1,76200.0],["2022-09-13",26.56,26.83,25.49,25.91,129900.0],["2022-09-14",25.88,26.67,25.88,26.66,106900.0],["2022-09-15",26.5,26.87,25.82,26.44,84400.0],["2022-09-16",26.21,26.5,25.68,26.44,443200.0],["2022-09-19",26.38,26.86,25.96,25.96,66900.0],["2022-09-20",25.87,25.95,25.1,25.94,67400.0],["2022-09-21",26.13,26.34,25.6,25.6,62700.0],["2022-09-22",25.35,25.5,24.64,24.64,50900.0],["2022-09-23",24.29,24.29,23.54,24.19,87900.0],["2022-09-26",24.12,24.39,23.7,24.01,71800.0],["2022-09-27",24.16,24.4,23.65,23.72,88000.0],["2022-09-28",23.63,24.21,23.5,23.97,43900.0],["2022-09-29",23.63,23.7,23.14,23.7,42700.0],["2022-09-30",23.68,24.36,23.42,23.68,56400.0],["2022-10-03",23.97,25.22,23.44,24.99,92900.0],["2022-10-04",25.25,25.81,25.25,25.69,51100.0],["2022-10-05",25.27,25.8,24.8,25.74,44000.0],["2022-10-06",26.34,26.34,25.52,25.6,28900.0],["2022-10-07",25.31,25.81,24.85,24.97,30700.0],["2022-10-10",25.25,25.42,24.98,25.14,40700.0],["2022-10-11",24.92,25.58,23.26,25.26,44500.0],["2022-10-12",25.14,25.36,24.6,24.62,42400.0],["2022-10-13",24.14,25.27,23.65,25.05,76200.0],["2022-10-14",25.05,25.1,24.4,24.59,70800.0],["2022-10-17",24.86,25.59,24.86,25.44,57400.0],["2022-10-18",25.71,25.98,25.42,25.64,62300.0],["2022-10-19",25.54,25.93,25.41,25.93,46900.0],["2022-10-20",25.84,25.96,24.87,25.33,67200.0],["2022-10-21",25.56,26.06,25.48,25.94,33700.0],["2022-10-24",25.97,26.55,25.78,26.34,31400.0],["2022-10-25",26.39,27.02,26.39,26.66,59100.0],["2022-10-26",26.86,27.31,26.2,26.96,62400.0],["2022-10-27",27.29,27.75,27.13,27.23,45500.0],["2022-10-28",27.43,28.14,27.37,28.1,63400.0],["2022-10-31",27.85,28.82,27.45,28.61,88100.0],["2022-11-01",28.98,29.04,28.43,28.78,68400.0],["2022-11-02",28.63,29.82,28.27,28.39,89900.0],["2022-11-03",28.01,28.73,27.61,28.17,35000.0],["2022-11-04",28.39,29.15,28.38,29.15,45000.0],["2022-11-07",29.19,29.55,29.08,29.55,69100.0],["2022-11-08",29.79,30.18,29.47,30.11,67100.0],["2022-11-09",29.63,29.93,25.43,25.83,107400.0],["2022-11-10",26.35,28.15,26.35,27.41,59200.0],["2022-11-11",27.28,28.29,26.52,26.72,69000.0],["2022-11-14",26.41,27.04,26.03,26.72,53400.0],["2022-11-15",27.06,27.13,26.11,26.18,48500.0],["2022-11-16",26.0,26.51,25.65,25.97,156300.0],["2022-11-17",25.87,26.11,25.29,26.1,76400.0],["2022-11-18",26.62,27.09,26.25,26.74,47900.0],["2022-11-21",26.49,26.98,26.46,26.65,39600.0],["2022-11-22",26.13,27.05,26.13,26.82,20000.0],["2022-11-23",26.82,27.21,26.26,26.36,20300.0],["2022-11-25",26.76,26.76,26.17,26.17,9200.0],["2022-11-28",26.01,26.01,25.15,25.19,56800.0],["2022-11-29",25.33,25.5,25.02,25.29,61900.0],["2022-11-30",25.44,25.85,24.69,25.83,79600.0],["2022-12-01",25.83,26.21,25.39,26.11,44900.0],["2022-12-02",26.0,26.83,25.69,26.54,49600.0],["2022-12-05",26.25,26.7,25.41,26.13,68800.0],["2022-12-06",26.19,26.93,25.69,26.0,81300.0],["2022-12-07",25.8,26.29,25.38,25.43,31800.0],["2022-12-08",25.6,26.18,25.6,25.76,32700.0],["2022-12-09",25.5,25.77,25.14,25.18,22100.0],["2022-12-12",25.41,26.05,25.41,25.9,48900.0],["2022-12-13",26.64,26.8,26.15,26.71,68000.0],["2022-12-14",26.83,27.6,26.63,27.09,77800.0],["2022-12-15",27.19,29.43,26.18,26.66,123100.0],["2022-12-16",26.2,28.6,26.2,27.94,391700.0],["2022-12-19",27.7,27.7,25.8,26.86,76800.0],["2022-12-20",26.84,27.86,26.27,27.66,43200.0],["2022-12-21",27.71,28.08,26.63,27.47,68000.0],["2022-12-22",27.29,27.36,26.9,27.28,43100.0],["2022-12-23",27.26,27.99,27.26,27.9,29200.0],["2022-12-27",27.81,28.18,27.45,27.89,60100.0],["2022-12-28",27.89,28.16,26.85,26.94,56900.0],["2022-12-29",27.09,27.99,26.88,27.56,63000.0],["2022-12-30",27.49,27.75,27.42,27.55,85500.0],["2023-01-03",27.7,27.74,27.03,27.14,89500.0],["2023-01-04",27.36,28.1,27.27,27.75,56500.0],["2023-01-05",27.72,27.78,27.16,27.77,41300.0],["2023-01-06",28.18,28.96,28.12,28.7,54600.0],["2023-01-09",28.79,29.32,28.64,28.74,36800.0],["2023-01-10",28.71,29.47,28.7,29.34,41100.0],["2023-01-11",29.36,29.78,29.26,29.3,35200.0],["2023-01-12",29.57,30.22,29.51,30.11,41100.0],["2023-01-13",29.95,31.55,29.95,30.23,40900.0],["2023-01-17",30.08,30.13,29.67,29.79,81000.0],["2023-01-18",29.8,29.97,29.17,29.35,37400.0],["2023-01-19",29.01,29.21,28.8,29.16,51300.0],["2023-01-20",29.26,29.38,28.97,29.0,46100.0],["2023-01-23",28.95,29.5,28.65,29.01,54100.0],["2023-01-24",28.66,29.43,28.66,29.19,26200.0],["2023-01-25",28.88,29.5,28.88,29.42,19000.0],["2023-01-26",29.79,30.02,29.56,29.81,23700.0],["2023-01-27",29.8,29.94,29.47,29.6,27400.0],["2023-01-30",29.47,29.94,29.35,29.39,26100.0],["2023-01-31",29.37,30.39,29.37,30.3,106500.0],["2023-02-01",30.29,31.0,30.1,30.56,48500.0],["2023-02-02",30.88,31.25,30.81,31.0,62900.0],["2023-02-03",31.03,31.41,30.81,31.12,112100.0],["2023-02-06",30.98,31.27,30.44,30.98,41100.0],["2023-02-07",30.81,31.1,30.58,31.0,56700.0],["2023-02-08",30.91,31.2,30.61,30.74,27000.0],["2023-02-09",31.04,31.04,30.2,30.32,48100.0],["2023-02-10",30.22,30.78,29.96,30.7,24500.0],["2023-02-13",30.69,31.0,30.5,30.89,18500.0],["2023-02-14",30.82,30.82,30.28,30.41,50700.0],["2023-02-15",30.17,30.48,29.54,30.3,28700.0],["2023-02-16",29.95,30.34,29.83,30.1,40200.0],["2023-02-17",30.18,30.18,28.46,29.91,33700.0],["2023-02-21",29.53,29.62,28.39,28.47,48800.0],["2023-02-22",29.23,29.3,28.5,28.95,46000.0],["2023-02-23",29.11,29.58,28.98,29.56,40400.0],["2023-02-24",29.09,29.41,28.9,29.15,39200.0],["2023-02-27",29.6,29.8,29.11,29.25,27000.0],["2023-02-28",29.17,29.29,28.9,28.91,66700.0],["2023-03-01",28.83,29.71,28.57,29.69,50800.0],["2023-03-02",29.56,30.15,29.15,30.15,23900.0],["2023-03-03",30.29,30.29,29.74,30.06,55800.0],["2023-03-06",30.19,30.33,28.74,29.25,119900.0],["2023-03-07",29.23,29.53,28.91,29.41,58100.0],["2023-03-08",29.5,29.64,28.87,29.07,42000.0],["2023-03-09",29.01,29.14,28.13,28.62,48800.0],["2023-03-10",28.4,28.4,27.27,27.48,70800.0],["2023-03-13",27.05,27.05,25.74,25.9,55100.0],["2023-03-14",26.55,27.18,26.55,26.85,57200.0],["2023-03-15",26.15,26.21,24.98,25.92,81600.0],["2023-03-16",25.45,26.43,25.02,26.11,65900.0],["2023-03-17",25.78,26.04,25.14,25.45,304100.0],["2023-03-20",25.89,26.77,25.75,25.75,114600.0],["2023-03-21",26.32,27.67,26.16,26.59,199500.0],["2023-03-22",26.73,27.11,26.3,26.39,96000.0],["2023-03-23",26.48,26.78,26.04,26.23,78600.0],["2023-03-24",25.52,26.56,25.13,26.45,71500.0],["2023-03-27",26.9,27.67,26.75,27.43,76400.0],["2023-03-28",27.4,28.08,27.24,27.61,109400.0],["2023-03-29",27.92,27.92,26.77,26.83,120700.0],["2023-03-30",27.0,27.06,26.47,26.69,97600.0],["2023-03-31",26.92,27.02,26.42,26.92,127300.0],["2023-04-03",27.0,27.44,26.79,27.35,168700.0],["2023-04-04",27.53,27.73,26.21,26.44,88000.0],["2023-04-05",26.16,26.53,26.12,26.5,67800.0],["2023-04-06",26.58,26.58,25.42,26.13,61600.0],["2023-04-10",26.15,27.05,26.15,26.48,81500.0],["2023-04-11",26.48,27.18,26.48,26.75,71800.0],["2023-04-12",27.05,27.4,26.58,26.68,123300.0],["2023-04-13",26.71,26.79,26.33,26.63,76700.0],["2023-04-14",26.72,27.15,26.01,26.16,123900.0],["2023-04-17",27.15,27.81,26.29,26.51,148900.0],["2023-04-18",26.73,26.9,25.38,25.4,76600.0],["2023-04-19",25.21,26.78,25.02,26.28,119100.0],["2023-04-20",26.14,26.63,26.0,26.22,93200.0],["2023-04-21",26.16,26.41,25.21,25.32,66500.0],["2023-04-24",25.14,25.45,25.05,25.11,42600.0],["2023-04-25",24.83,25.15,24.44,24.75,53900.0],["2023-04-26",24.55,24.74,24.19,24.52,70300.0],["2023-04-27",24.54,25.22,24.3,24.73,85500.0],["2023-04-28",24.65,25.78,24.65,25.2,104700.0],["2023-05-01",25.41,26.55,25.39,26.45,134700.0],["2023-05-02",26.31,26.33,25.59,26.28,74800.0],["2023-05-03",26.31,26.57,25.36,25.45,69200.0],["2023-05-04",25.26,25.3,23.9,24.07,51700.0],["2023-05-05",24.59,24.76,24.1,24.61,56400.0],["2023-05-08",24.81,25.93,24.08,24.46,36500.0],["2023-05-09",24.37,25.29,24.06,24.52,48100.0],["2023-05-10",25.22,25.22,22.06,23.61,104500.0],["2023-05-11",26.16,27.16,25.43,26.06,150500.0],["2023-05-12",26.1,27.63,26.1,27.62,137200.0],["2023-05-15",27.97,31.06,27.97,30.52,348300.0],["2023-05-16",30.35,30.5,29.3,29.79,155000.0],["2023-05-17",30.12,31.47,29.91,31.39,150100.0],["2023-05-18",31.34,32.24,30.91,31.97,129200.0],["2023-05-19",32.49,32.52,31.31,31.73,175200.0],["2023-05-22",31.99,32.27,31.64,32.01,122400.0],["2023-05-23",32.01,32.39,31.67,31.98,167700.0],["2023-05-24",31.96,32.38,31.51,31.99,152800.0],["2023-05-25",31.94,32.15,31.5,31.87,170600.0],["2023-05-26",31.99,32.78,31.98,32.52,151400.0],["2023-05-30",32.7,32.85,31.81,32.41,105500.0],["2023-05-31",32.18,32.27,31.34,31.97,109700.0],["2023-06-01",31.96,32.41,31.46,31.93,155200.0],["2023-06-02",32.43,34.05,32.28,33.75,222400.0],["2023-06-05",33.46,33.46,31.83,33.32,136100.0],["2023-06-06",33.3,34.17,33.08,33.81,224200.0],["2023-06-07",34.17,34.51,34.02,34.06,192900.0],["2023-06-08",33.93,35.44,33.76,35.38,161200.0],["2023-06-09",35.33,35.81,35.0,35.72,152200.0],["2023-06-12",35.59,36.17,35.21,35.93,138600.0],["2023-06-13",35.85,36.73,35.85,35.95,111300.0],["2023-06-14",36.0,36.07,35.36,35.56,143900.0],["2023-06-15",35.52,36.16,35.52,36.16,121400.0],["2023-06-16",36.36,36.64,35.63,35.95,675700.0],["2023-06-20",35.95,36.7,35.79,36.67,89100.0],["2023-06-21",36.38,36.99,36.25,36.3,73700.0],["2023-06-22",36.09,36.42,35.64,36.15,67900.0],["2023-06-23",35.59,36.29,35.59,36.2,217500.0],["2023-06-26",36.21,37.2,36.08,36.09,83500.0],["2023-06-27",36.14,36.55,36.02,36.2,47600.0],["2023-06-28",36.11,36.45,35.96,36.38,49400.0],["2023-06-29",36.3,37.08,36.3,36.88,76000.0],["2023-06-30",37.09,37.09,36.36,36.41,55600.0],["2023-07-03",36.5,37.45,36.44,37.35,63200.0],["2023-07-05",37.25,37.38,36.77,36.93,85700.0],["2023-07-06",36.75,36.88,36.04,36.41,121800.0],["2023-07-07",36.41,37.25,36.41,36.85,125200.0],["2023-07-10",36.75,37.31,36.75,37.14,94300.0],["2023-07-11",37.16,37.75,37.02,37.5,80200.0],["2023-07-12",37.98,37.98,37.21,37.69,74800.0],["2023-07-13",37.85,37.88,37.26,37.3,61300.0],["2023-07-14",37.27,37.55,36.9,37.32,57000.0],["2023-07-17",37.19,38.27,37.19,37.77,157100.0],["2023-07-18",37.77,38.35,37.27,37.75,56600.0],["2023-07-19",37.66,38.03,36.79,37.79,280100.0],["2023-07-20",37.88,39.89,37.88,39.34,463100.0],["2023-07-21",39.77,39.82,37.74,38.22,139500.0],["2023-07-24",38.35,39.3,38.23,38.75,107800.0],["2023-07-25",38.75,38.98,38.31,38.35,52000.0],["2023-07-26",38.46,38.81,38.0,38.13,50000.0],["2023-07-27",38.21,38.28,37.17,37.39,62500.0],["2023-07-28",37.72,38.3,37.65,37.99,95800.0],["2023-07-31",38.2,38.59,37.9,37.98,76600.0],["2023-08-01",37.66,38.42,37.45,38.31,162400.0],["2023-08-02",37.87,38.59,37.84,38.03,75200.0],["2023-08-03",37.78,37.9,37.03,37.23,62700.0],["2023-08-04",37.21,37.62,36.99,37.07,102800.0],["2023-08-07",37.08,38.16,36.77,37.87,85300.0],["2023-08-08",37.51,37.76,37.05,37.76,78100.0],["2023-08-09",32.5,33.82,28.7,32.08,436200.0],["2023-08-10",33.37,34.06,32.01,32.64,196700.0],["2023-08-11",32.54,33.85,32.29,33.24,116000.0],["2023-08-14",33.1,33.47,32.17,33.01,136400.0],["2023-08-15",32.8,33.8,32.63,33.57,106200.0],["2023-08-16",33.56,34.11,33.15,33.36,124500.0],["2023-08-17",33.42,33.97,33.27,33.57,107600.0],["2023-08-18",33.29,34.36,33.29,34.21,89700.0],["2023-08-21",34.28,34.7,33.88,34.13,122200.0],["2023-08-22",34.23,34.51,33.43,33.97,108900.0],["2023-08-23",33.9,35.03,33.9,34.9,70500.0],["2023-08-24",34.71,35.04,34.27,34.55,84500.0],["2023-08-25",34.57,35.44,34.44,35.1,62300.0],["2023-08-28",35.31,35.57,34.78,35.04,62900.0],["2023-08-29",34.93,35.72,34.8,35.68,65100.0],["2023-08-30",35.59,36.2,35.43,36.01,113400.0],["2023-08-31",36.02,36.4,35.46,35.57,84400.0],["2023-09-01",35.73,36.26,35.56,36.02,84700.0],["2023-09-05",35.72,35.76,34.17,35.27,117300.0],["2023-09-06",35.39,35.65,35.12,35.65,67500.0],["2023-09-07",35.52,35.69,34.33,35.45,98800.0],["2023-09-08",35.14,36.24,35.1,36.24,99700.0],["2023-09-11",36.24,36.82,35.9,36.68,99000.0],["2023-09-12",36.68,36.84,36.06,36.45,75300.0],["2023-09-13",36.64,37.53,36.46,37.16,91600.0],["2023-09-14",37.57,37.98,37.23,37.48,100600.0],["2023-09-15",37.69,37.7,36.6,36.96,467300.0],["2023-09-18",37.16,37.26,36.23,36.24,62300.0],["2023-09-19",36.03,36.67,34.01,35.41,53500.0],["2023-09-20",35.67,35.87,35.1,35.15,41300.0],["2023-09-21",34.81,35.33,34.64,34.64,45400.0],["2023-09-22",34.91,35.08,34.35,34.54,41000.0],["2023-09-25",34.29,35.33,34.29,34.85,41500.0],["2023-09-26",34.58,35.31,33.99,34.06,90400.0],["2023-09-27",34.59,35.13,34.59,35.02,106300.0],["2023-09-28",35.05,36.03,34.85,35.79,78500.0],["2023-09-29",36.04,36.09,34.72,34.94,54500.0],["2023-10-02",34.65,34.87,34.2,34.78,49800.0],["2023-10-03",34.77,34.78,34.0,34.38,54600.0],["2023-10-04",34.23,34.79,33.87,34.67,33700.0],["2023-10-05",34.31,34.67,34.28,34.55,43000.0],["2023-10-06",34.65,34.9,34.01,34.39,34800.0],["2023-10-09",34.33,35.12,34.05,35.03,43200.0],["2023-10-10",35.25,35.7,34.96,35.02,32400.0],["2023-10-11",34.97,35.47,34.6,34.83,44900.0],["2023-10-12",34.56,34.83,33.29,33.65,92300.0],["2023-10-13",33.68,33.74,32.49,32.69,75000.0],["2023-10-16",33.1,33.99,32.75,33.56,53100.0],["2023-10-17",33.52,34.77,33.52,34.45,57600.0],["2023-10-18",34.24,34.24,33.27,33.41,27800.0],["2023-10-19",33.23,33.28,32.4,32.64,34600.0],["2023-10-20",32.71,32.71,32.13,32.5,55200.0],["2023-10-23",32.41,33.7,32.15,32.27,46300.0],["2023-10-24",32.63,33.2,31.81,32.06,28900.0],["2023-10-25",31.73,32.23,31.47,31.87,48700.0],["2023-10-26",32.0,32.55,31.71,32.09,35400.0],["2023-10-27",32.41,32.46,31.64,31.82,34700.0],["2023-10-30",32.07,32.35,31.66,32.35,35300.0],["2023-10-31",32.21,32.78,32.21,32.6,49000.0],["2023-11-01",32.45,32.93,32.11,32.69,36500.0],["2023-11-02",33.12,33.12,32.47,32.97,46800.0],["2023-11-03",33.58,34.28,33.58,34.11,65100.0],["2023-11-06",33.96,33.96,33.15,33.35,43500.0],["2023-11-07",33.17,33.65,33.01,33.65,25600.0],["2023-11-08",33.78,33.85,33.23,33.41,39400.0],["2023-11-09",33.94,33.94,30.27,31.23,73900.0],["2023-11-10",31.49,33.1,31.49,32.18,59900.0],["2023-11-13",31.88,32.19,31.08,31.15,75300.0],["2023-11-14",32.21,32.31,31.55,32.01,67300.0],["2023-11-15",32.09,32.28,30.38,30.52,76900.0],["2023-11-16",30.36,31.28,30.3,30.53,56500.0],["2023-11-17",30.96,31.27,30.55,30.99,53500.0],["2023-11-20",31.17,31.72,30.9,31.39,54800.0],["2023-11-21",31.13,31.46,30.98,31.2,42500.0],["2023-11-22",31.41,31.56,31.1,31.1,51600.0],["2023-11-24",31.27,33.0,31.24,31.73,30100.0],["2023-11-27",31.72,31.72,30.71,30.75,71800.0],["2023-11-28",30.82,31.2,29.11,29.19,43500.0],["2023-11-29",29.57,29.62,28.82,29.05,52400.0],["2023-11-30",29.23,29.71,29.02,29.28,46900.0],["2023-12-01",29.41,30.25,29.41,29.67,67100.0],["2023-12-04",29.39,30.29,29.36,30.27,78500.0],["2023-12-05",30.47,31.28,30.03,30.94,94100.0],["2023-12-06",31.29,31.88,31.05,31.44,91100.0],["2023-12-07",31.68,32.11,31.18,32.09,111700.0],["2023-12-08",32.1,32.44,31.75,32.2,76500.0],["2023-12-11",32.44,33.33,32.44,33.28,72400.0],["2023-12-12",33.49,33.49,32.5,32.84,75500.0],["2023-12-13",33.0,33.27,31.96,33.1,71500.0],["2023-12-14",33.69,34.32,33.45,33.73,64200.0],["2023-12-15",34.09,34.45,33.46,33.51,446700.0],["2023-12-18",33.57,33.67,33.23,33.28,51800.0],["2023-12-19",33.34,34.21,33.34,34.15,66800.0],["2023-12-20",34.05,34.57,33.7,33.76,57300.0],["2023-12-21",34.01,34.08,33.69,33.95,41600.0],["2023-12-22",34.0,34.4,33.71,33.85,45900.0],["2023-12-26",34.06,34.55,33.94,34.49,53300.0],["2023-12-27",34.51,34.59,34.25,34.33,31200.0],["2023-12-28",34.19,34.34,34.01,34.05,32900.0],["2023-12-29",34.14,34.54,33.65,33.7,51700.0],["2024-01-02",33.55,34.19,33.36,33.78,62200.0],["2024-01-03",33.64,34.03,33.23,33.3,78500.0],["2024-01-04",33.45,33.45,32.87,32.95,69900.0],["2024-01-05",32.71,32.85,32.14,32.22,43300.0],["2024-01-08",32.36,32.53,31.01,31.47,62200.0],["2024-01-09",31.09,31.83,30.96,31.72,54200.0],["2024-01-10",31.74,31.83,31.5,31.69,32900.0],["2024-01-11",31.71,32.12,31.27,31.98,61700.0],["2024-01-12",32.32,32.32,31.4,31.69,35900.0],["2024-01-16",31.66,31.73,31.17,31.28,36800.0],["2024-01-17",30.9,31.68,30.08,31.02,47600.0],["2024-01-18",31.17,31.9,31.17,31.77,28600.0],["2024-01-19",32.05,32.05,31.1,31.38,41000.0],["2024-01-22",31.73,32.57,31.73,32.42,53700.0],["2024-01-23",32.55,32.98,32.16,32.17,51800.0],["2024-01-24",32.56,32.71,32.1,32.35,37800.0],["2024-01-25",32.79,33.02,32.62,33.0,38300.0],["2024-01-26",33.32,33.49,32.88,33.01,32600.0],["2024-01-29",32.91,33.29,32.7,33.08,46600.0],["2024-01-30",33.02,33.41,33.02,33.08,36200.0],["2024-01-31",33.2,33.54,32.22,32.22,95700.0],["2024-02-01",32.56,33.22,32.38,33.1,57800.0],["2024-02-02",32.81,32.95,32.32,32.45,46500.0],["2024-02-05",32.16,32.27,31.56,31.76,43300.0],["2024-02-06",31.66,32.27,31.66,32.05,43300.0],["2024-02-07",32.09,32.85,31.78,32.8,60200.0],["2024-02-08",32.81,33.43,32.8,33.37,70800.0],["2024-02-09",33.53,34.23,33.0,34.0,90800.0],["2024-02-12",34.31,35.32,34.12,34.95,73000.0],["2024-02-13",34.13,34.13,32.57,33.0,93200.0],["2024-02-14",33.45,34.88,33.45,34.77,61400.0],["2024-02-15",35.09,36.18,34.76,35.96,66700.0],["2024-02-16",35.65,35.7,34.64,34.68,59300.0],["2024-02-20",34.2,34.58,33.62,34.24,63400.0],["2024-02-21",34.3,34.49,33.96,34.33,30700.0],["2024-02-22",34.35,34.82,34.17,34.82,53900.0],["2024-02-23",34.69,35.32,34.63,35.0,34700.0],["2024-02-26",35.03,35.22,34.69,35.16,50200.0],["2024-02-27",35.44,35.68,34.99,35.41,31400.0],["2024-02-28",35.06,35.54,35.06,35.3,35100.0],["2024-02-29",35.81,35.81,35.31,35.52,43500.0],["2024-03-01",35.42,35.7,35.18,35.57,42600.0],["2024-03-04",35.75,35.95,35.08,35.12,39800.0],["2024-03-05",35.07,35.92,35.07,35.63,62200.0],["2024-03-06",35.66,36.13,35.06,35.06,48800.0],["2024-03-07",36.03,40.31,36.03,40.1,211200.0],["2024-03-08",40.21,46.07,40.21,45.22,238800.0],["2024-03-11",45.2,45.2,43.7,44.84,155800.0],["2024-03-12",44.6,45.2,44.13,44.84,99900.0],["2024-03-13",44.78,46.96,44.56,46.35,150800.0],["2024-03-14",46.42,48.89,46.32,48.76,166000.0],["2024-03-15",48.7,49.61,48.39,48.57,384100.0],["2024-03-18",48.62,51.99,48.62,51.22,224200.0],["2024-03-19",51.18,52.61,50.91,51.99,97000.0],["2024-03-20",52.05,52.72,51.91,52.21,66000.0],["2024-03-21",52.5,53.3,52.29,53.23,68700.0],["2024-03-22",53.91,54.31,52.14,52.44,94100.0],["2024-03-25",52.41,53.36,51.77,52.11,89100.0],["2024-03-26",52.05,52.9,51.71,51.73,104500.0],["2024-03-27",52.23,54.06,52.1,53.91,120900.0],["2024-03-28",54.19,54.73,53.47,53.73,171800.0],["2024-04-01",53.73,53.87,52.76,53.71,84300.0],["2024-04-02",53.41,53.41,52.49,53.04,81100.0],["2024-04-03",52.77,54.18,52.77,54.18,80500.0],["2024-04-04",54.88,57.38,54.16,54.59,191600.0],["2024-04-05",54.39,56.16,54.39,55.73,85000.0],["2024-04-08",55.84,56.49,55.39,55.92,67300.0],["2024-04-09",56.12,57.19,55.56,56.49,97600.0],["2024-04-10",55.2,55.89,54.52,55.67,105400.0],["2024-04-11",55.52,55.62,54.76,54.91,70700.0],["2024-04-12",54.79,55.35,53.87,54.02,75200.0],["2024-04-15",54.32,55.15,52.79,52.97,53400.0],["2024-04-16",52.47,53.08,52.0,52.47,76800.0],["2024-04-17",52.8,52.8,50.26,50.48,92000.0],["2024-04-18",50.48,51.56,49.98,50.15,77000.0],["2024-04-19",49.84,51.3,49.84,50.47,72300.0],["2024-04-22",50.37,50.68,49.84,50.05,61400.0],["2024-04-23",50.32,51.75,50.32,51.56,62100.0],["2024-04-24",51.45,52.42,51.17,51.91,60500.0],["2024-04-25",51.23,51.39,50.29,50.97,61400.0],["2024-04-26",51.18,51.62,50.48,50.9,65100.0],["2024-04-29",50.93,51.27,50.03,50.15,82200.0],["2024-04-30",49.9,49.98,48.71,48.76,71800.0],["2024-05-01",48.91,50.54,48.91,49.67,113500.0],["2024-05-02",50.29,51.81,50.09,51.81,75900.0],["2024-05-03",52.49,53.39,51.9,52.33,89000.0],["2024-05-06",52.75,54.07,52.75,53.36,87500.0],["2024-05-07",53.36,54.33,53.26,53.54,72000.0],["2024-05-08",53.15,55.91,53.15,55.5,89100.0],["2024-05-09",52.99,53.9,45.55,51.05,284200.0],["2024-05-10",51.44,53.47,49.64,52.01,204500.0],["2024-05-13",52.11,52.35,50.29,50.51,261900.0],["2024-05-14",51.18,51.59,50.26,50.78,142100.0],["2024-05-15",51.33,51.91,50.76,51.28,114100.0],["2024-05-16",51.35,51.35,50.29,50.95,126800.0],["2024-05-17",51.23,51.83,50.96,51.11,92400.0],["2024-05-20",51.0,52.25,50.75,50.85,113100.0],["2024-05-21",50.61,52.26,50.07,52.08,130800.0],["2024-05-22",51.77,51.86,50.73,51.02,93900.0],["2024-05-23",51.36,51.71,50.57,51.41,132900.0],["2024-05-24",51.52,51.55,49.26,49.6,76700.0],["2024-05-28",49.6,51.17,49.32,49.64,117000.0],["2024-05-29",49.78,50.1,48.49,49.08,115700.0],["2024-05-30",49.57,49.61,48.73,49.09,55600.0],["2024-05-31",49.08,49.86,48.16,49.68,86600.0],["2024-06-03",49.96,49.96,47.53,48.53,116700.0],["2024-06-04",48.59,48.59,46.48,47.38,93800.0],["2024-06-05",47.43,48.54,46.9,48.27,97300.0],["2024-06-06",48.01,48.01,46.43,46.48,106500.0],["2024-06-07",46.06,48.33,46.06,47.93,129100.0],["2024-06-10",47.59,48.0,46.32,47.49,161100.0],["2024-06-11",47.2,48.45,46.82,48.27,102000.0],["2024-06-12",49.46,49.79,48.52,48.86,114200.0],["2024-06-13",48.67,48.67,47.05,47.7,127800.0],["2024-06-14",47.39,47.64,45.4,46.78,110900.0],["2024-06-17",46.31,47.29,46.16,46.62,155600.0],["2024-06-18",46.36,47.07,45.85,46.97,161300.0],["2024-06-20",46.64,47.76,46.6,47.21,198000.0],["2024-06-21",47.12,48.63,46.7,48.52,1009000.0],["2024-06-24",48.15,48.91,46.23,46.53,140500.0],["2024-06-25",46.47,46.47,45.43,45.73,111600.0],["2024-06-26",45.94,46.03,45.0,46.03,103800.0],["2024-06-27",46.21,46.32,45.0,45.24,100200.0],["2024-06-28",45.75,46.39,44.82,45.84,192900.0],["2024-07-01",46.05,46.27,43.81,44.31,111000.0],["2024-07-02",44.39,45.0,43.95,44.89,63700.0],["2024-07-03",44.94,45.38,44.4,44.91,40700.0],["2024-07-05",44.72,44.89,43.25,43.61,67900.0],["2024-07-08",44.07,44.49,43.69,43.92,46800.0],["2024-07-09",43.98,43.98,43.37,43.68,47700.0],["2024-07-10",43.57,44.17,43.45,44.14,39900.0],["2024-07-11",45.08,46.56,45.08,46.18,85300.0],["2024-07-12",46.85,47.66,46.46,46.58,72100.0],["2024-07-15",47.15,48.55,46.62,47.95,84700.0],["2024-07-16",48.63,52.9,48.63,52.22,165100.0],["2024-07-17",51.7,52.63,51.05,51.76,127100.0],["2024-07-18",51.4,53.2,50.34,51.26,95900.0],["2024-07-19",51.34,51.69,49.75,50.78,435700.0],["2024-07-22",50.72,52.16,50.11,52.05,83000.0],["2024-07-23",51.71,52.96,51.71,52.72,93700.0],["2024-07-24",52.5,53.02,50.81,50.96,68900.0],["2024-07-25",50.96,52.77,50.82,51.78,89000.0],["2024-07-26",52.66,53.59,52.37,53.22,100300.0],["2024-07-29",53.42,53.85,52.58,52.59,53700.0],["2024-07-30",53.12,54.31,52.79,53.51,144200.0],["2024-07-31",53.7,56.13,53.4,54.76,93800.0],["2024-08-01",54.55,55.26,50.92,51.62,61600.0],["2024-08-02",49.71,50.4,48.82,49.97,72500.0],["2024-08-05",47.14,48.68,45.79,47.76,117900.0],["2024-08-06",47.64,49.45,47.63,48.84,63900.0],["2024-08-07",49.74,49.74,47.34,47.76,127100.0],["2024-08-08",48.44,50.52,47.75,49.61,117000.0],["2024-08-09",49.59,50.2,45.0,47.75,122900.0],["2024-08-12",47.54,48.62,47.02,47.97,127400.0],["2024-08-13",48.68,50.36,48.31,49.5,177900.0],["2024-08-14",49.63,49.63,47.98,48.81,81600.0],["2024-08-15",49.37,50.0,48.66,48.99,171700.0],["2024-08-16",48.8,49.65,48.44,49.53,203600.0],["2024-08-19",49.97,51.46,49.97,50.98,121100.0],["2024-08-20",50.88,50.88,48.87,49.04,63000.0],["2024-08-21",49.54,50.53,49.12,50.04,85800.0],["2024-08-22",50.26,50.37,49.63,50.16,61300.0],["2024-08-23",50.24,51.85,50.2,51.85,80900.0],["2024-08-26",52.6,53.35,52.07,52.5,80100.0],["2024-08-27",52.42,53.0,51.22,52.92,67200.0],["2024-08-28",52.92,52.96,51.4,52.76,104400.0],["2024-08-29",53.25,55.71,52.22,54.69,94800.0],["2024-08-30",55.12,55.72,54.34,55.0,86000.0],["2024-09-03",54.7,55.28,53.48,53.6,153800.0],["2024-09-04",53.76,54.09,52.61,53.78,67700.0],["2024-09-05",53.78,54.1,50.23,50.63,68400.0],["2024-09-06",50.74,52.41,49.4,49.76,55000.0],["2024-09-09",49.59,49.89,48.25,48.28,71000.0],["2024-09-10",48.59,48.59,47.57,48.19,74100.0],["2024-09-11",47.84,48.18,45.81,47.98,108200.0],["2024-09-12",48.5,49.27,47.86,48.54,58700.0],["2024-09-13",49.3,50.47,49.23,49.89,39800.0],["2024-09-16",50.28,51.0,50.0,50.54,49700.0],["2024-09-17",51.26,52.78,50.74,52.32,51500.0],["2024-09-18",52.21,54.2,51.77,52.0,57300.0],["2024-09-19",53.46,54.19,52.69,53.89,45100.0],["2024-09-20",53.2,53.84,52.19,52.75,366100.0],["2024-09-23",53.11,53.57,52.21,52.72,54000.0],["2024-09-24",52.66,53.32,51.59,52.26,58300.0],["2024-09-25",52.46,52.46,50.79,51.8,80600.0],["2024-09-26",52.59,52.68,51.78,51.95,51500.0],["2024-09-27",52.49,53.11,51.85,52.9,72400.0],["2024-09-30",52.83,53.48,52.2,53.36,154200.0],["2024-10-01",53.36,53.93,52.52,53.18,65000.0],["2024-10-02",52.99,53.51,51.82,51.9,32000.0],["2024-10-03",51.71,51.71,50.75,51.6,57700.0],["2024-10-04",52.16,52.52,51.67,52.08,33300.0],["2024-10-07",51.92,52.21,51.39,52.01,28200.0],["2024-10-08",51.91,52.63,51.58,52.61,38500.0],["2024-10-09",52.85,54.05,52.85,53.28,44300.0],["2024-10-10",52.77,52.97,51.95,52.64,41500.0],["2024-10-11",52.88,54.8,52.88,54.69,39600.0],["2024-10-14",54.9,55.1,54.43,54.86,34100.0],["2024-10-15",54.98,55.78,54.59,54.62,45400.0],["2024-10-16",54.24,54.74,49.8,51.22,280900.0],["2024-10-17",51.44,52.8,51.23,52.48,163400.0],["2024-10-18",52.59,53.16,51.53,52.06,532200.0],["2024-10-21",52.18,52.39,50.14,50.22,101700.0],["2024-10-22",50.25,50.42,49.15,49.15,105200.0],["2024-10-23",48.77,49.34,48.61,49.05,122600.0],["2024-10-24",49.04,49.58,48.54,48.99,166300.0],["2024-10-25",49.38,49.54,48.45,48.51,68200.0],["2024-10-28",48.93,49.83,48.83,49.37,96000.0],["2024-10-29",49.15,49.77,48.89,49.4,61800.0],["2024-10-30",49.23,50.75,49.23,49.89,78900.0],["2024-10-31",49.85,50.43,49.08,49.08,92500.0],["2024-11-01",49.22,50.44,49.22,50.35,97700.0],["2024-11-04",50.23,51.92,49.87,50.92,81900.0],["2024-11-05",54.45,62.56,53.48,61.59,218500.0],["2024-11-06",62.49,66.25,62.49,65.79,195700.0],["2024-11-07",66.17,73.75,66.17,71.89,250500.0],["2024-11-08",71.6,72.1,69.33,71.1,255800.0],["2024-11-11",72.29,72.93,69.95,70.73,173100.0],["2024-11-12",70.66,70.93,69.41,69.95,130600.0],["2024-11-13",70.38,71.17,69.16,69.66,112600.0],["2024-11-14",69.94,70.23,68.33,69.62,125100.0],["2024-11-15",69.96,70.16,68.25,68.99,110800.0],["2024-11-18",69.05,69.68,68.08,68.45,104800.0],["2024-11-19",67.33,68.88,67.33,68.45,93000.0],["2024-11-20",68.01,68.34,67.31,68.11,68600.0],["2024-11-21",68.6,69.86,68.32,69.12,75600.0],["2024-11-22",69.49,71.53,69.49,71.33,89900.0],["2024-11-25",72.35,73.76,72.35,72.9,160700.0],["2024-11-26",72.93,73.42,71.14,72.97,210000.0],["2024-11-27",73.43,74.3,72.43,72.93,90800.0],["2024-11-29",73.23,73.57,72.4,73.27,61200.0],["2024-12-02",73.01,73.84,72.0,73.65,94100.0],["2024-12-03",73.33,73.72,72.1,73.68,86900.0],["2024-12-04",73.84,74.41,73.03,74.24,92700.0],["2024-12-05",73.79,75.47,73.18,75.05,147300.0],["2024-12-06",75.7,77.22,74.48,76.98,188600.0],["2024-12-09",77.13,78.64,76.15,78.31,219400.0],["2024-12-10",78.02,81.6,77.38,79.05,287200.0],["2024-12-11",79.11,81.33,77.57,80.82,226900.0],["2024-12-12",80.75,82.33,80.09,80.58,284800.0],["2024-12-13",80.67,80.98,78.27,79.6,221000.0],["2024-12-16",79.63,81.5,79.34,80.44,181100.0],["2024-12-17",80.5,81.18,78.07,79.5,234300.0],["2024-12-18",80.24,80.62,76.09,77.19,343100.0],["2024-12-19",78.15,79.16,76.59,78.88,283400.0],["2024-12-20",77.55,80.33,76.49,78.88,1545100.0],["2024-12-23",79.49,80.03,78.0,79.89,195400.0],["2024-12-24",80.56,81.81,79.33,81.69,84900.0],["2024-12-26",81.31,83.42,80.98,83.32,137500.0],["2024-12-27",83.01,83.5,81.34,82.3,134400.0],["2024-12-30",82.11,82.59,80.54,82.08,203400.0],["2024-12-31",82.93,83.49,82.33,82.62,264100.0],["2025-01-02",83.47,86.5,81.95,84.39,331900.0],["2025-01-03",84.87,86.01,83.48,85.7,137700.0],["2025-01-06",86.31,86.64,82.41,82.68,181400.0],["2025-01-07",82.58,84.0,79.92,81.31,233900.0],["2025-01-08",80.7,84.86,80.02,84.75,385200.0],["2025-01-10",88.86,93.73,88.17,90.99,544400.0],["2025-01-13",92.27,92.29,88.18,91.38,297900.0],["2025-01-14",93.51,97.09,93.14,96.17,349700.0],["2025-01-15",99.81,102.18,98.41,98.55,487100.0],["2025-01-16",98.3,100.5,96.58,99.4,306400.0],["2025-01-17",99.97,103.61,99.43,102.67,873100.0],["2025-01-21",104.25,105.94,102.15,102.56,369700.0],["2025-01-22",103.69,104.58,101.32,104.21,256900.0],["2025-01-23",103.86,107.06,103.16,107.03,237600.0],["2025-01-24",106.85,107.01,104.33,106.25,257100.0],["2025-01-27",104.04,104.39,99.01,100.88,326200.0],["2025-01-28",101.0,103.96,94.6,98.97,292700.0],["2025-01-29",99.37,102.55,98.58,102.13,215000.0],["2025-01-30",103.6,103.96,101.13,103.06,216400.0],["2025-01-31",102.29,103.2,98.77,101.29,721800.0],["2025-02-03",96.38,99.44,95.0,98.15,224500.0],["2025-02-04",98.9,99.4,97.2,98.7,200900.0],["2025-02-05",99.0,103.48,99.0,103.45,178300.0],["2025-02-06",104.93,105.47,102.5,103.84,167600.0],["2025-02-07",104.68,106.21,99.41,99.93,190900.0],["2025-02-10",101.08,102.47,98.34,102.44,219600.0],["2025-02-11",101.84,103.1,100.61,101.65,108600.0],["2025-02-12",100.2,103.93,99.25,101.9,120800.0],["2025-02-13",102.52,102.93,97.0,97.98,248100.0],["2025-02-14",97.99,102.53,97.25,102.27,213400.0],["2025-02-18",102.37,103.81,100.55,103.44,142000.0],["2025-02-19",102.95,104.46,101.02,102.91,136600.0],["2025-02-20",102.35,102.41,91.61,94.92,287200.0],["2025-02-21",95.76,96.42,89.76,89.91,201500.0],["2025-02-24",89.79,91.2,86.75,88.29,297100.0],["2025-02-25",87.57,89.18,85.91,87.68,193600.0],["2025-02-26",88.44,92.09,88.36,91.05,173600.0],["2025-02-27",91.19,92.37,88.91,88.92,141100.0],["2025-02-28",88.31,90.68,87.03,90.47,154900.0],["2025-03-03",91.08,91.84,85.94,86.36,171500.0],["2025-03-04",84.08,84.15,80.89,81.82,235200.0],["2025-03-05",82.67,84.27,81.65,83.27,166900.0],["2025-03-06",81.12,82.52,78.05,78.45,189400.0],["2025-03-07",78.25,82.56,70.76,78.69,410400.0],["2025-03-10",78.38,81.8,75.44,76.67,239000.0],["2025-03-11",76.23,83.32,76.23,82.49,314200.0],["2025-03-12",84.38,86.19,82.9,85.65,259300.0],["2025-03-13",85.44,85.44,80.06,80.37,161100.0],["2025-03-14",81.98,85.61,81.18,85.55,124800.0],["2025-03-17",85.15,87.17,83.24,84.16,185100.0],["2025-03-18",83.66,85.96,82.83,85.14,121500.0],["2025-03-19",84.85,89.3,84.0,88.97,122600.0],["2025-03-20",88.81,89.85,87.49,87.74,99500.0],["2025-03-21",86.18,87.14,84.68,87.01,318800.0],["2025-03-24",89.66,90.82,88.96,89.86,149000.0],["2025-03-25",89.44,90.64,87.97,88.4,104200.0],["2025-03-26",88.4,89.1,85.26,85.72,93200.0],["2025-03-27",85.11,85.97,82.92,82.93,84000.0],["2025-03-28",84.43,84.57,81.35,82.88,121700.0],["2025-03-31",79.34,82.8,78.08,82.26,137100.0],["2025-04-01",81.29,83.7,79.52,82.9,95700.0],["2025-04-02",81.0,85.88,80.85,84.91,69200.0],["2025-04-03",79.39,80.7,77.0,77.62,192300.0],["2025-04-04",72.73,74.94,70.21,73.45,167500.0],["2025-04-07",69.52,78.47,67.68,73.16,262500.0],["2025-04-08",76.68,77.72,70.49,71.8,126100.0],["2025-04-09",71.55,83.34,71.12,81.45,136300.0],["2025-04-10",79.83,80.98,75.52,78.12,107000.0],["2025-04-11",78.28,79.79,75.5,79.15,65300.0],["2025-04-14",81.08,81.13,78.31,79.57,73700.0],["2025-04-15",80.4,82.97,79.0,80.32,104900.0],["2025-04-16",79.35,80.0,77.91,79.57,108300.0],["2025-04-17",79.82,81.12,78.52,80.8,217100.0],["2025-04-21",79.59,79.59,76.33,77.0,73600.0],["2025-04-22",78.07,80.01,77.3,79.18,108600.0],["2025-04-23",82.17,84.25,80.4,80.9,105700.0],["2025-04-24",81.7,85.3,80.8,85.0,93500.0],["2025-04-25",84.43,85.52,83.44,85.4,56100.0],["2025-04-28",85.4,87.4,84.92,86.87,102900.0],["2025-04-29",86.06,87.58,85.67,87.49,52200.0],["2025-04-30",85.26,88.98,83.13,88.46,100900.0],["2025-05-01",88.35,89.87,86.58,88.98,94000.0],["2025-05-02",90.07,93.53,89.77,92.02,103400.0],["2025-05-05",90.13,94.68,89.75,91.29,106800.0],["2025-05-06",89.52,92.89,88.58,91.45,64400.0],["2025-05-07",91.6,92.17,88.78,88.78,114300.0],["2025-05-08",83.15,87.59,76.21,86.5,168100.0],["2025-05-09",86.25,87.21,81.89,84.71,147800.0],["2025-05-12",88.68,89.99,85.24,87.18,149500.0],["2025-05-13",87.99,91.94,87.99,89.88,100900.0],["2025-05-14",89.89,91.31,87.67,89.01,91900.0],["2025-05-15",88.93,90.58,88.36,88.99,72700.0],["2025-05-16",88.61,90.68,87.52,89.76,66300.0],["2025-05-19",88.01,90.41,87.73,89.74,110600.0],["2025-05-20",89.73,89.73,87.64,87.74,71100.0],["2025-05-21",86.6,87.53,85.37,85.83,70700.0],["2025-05-22",86.25,86.52,83.25,83.6,126500.0],["2025-05-23",82.13,84.72,81.07,84.02,60300.0],["2025-05-27",85.33,85.9,84.33,85.21,67000.0],["2025-05-28",85.38,86.35,83.4,84.19,61600.0],["2025-05-29",84.4,84.4,81.67,83.0,91700.0],["2025-05-30",83.0,83.58,82.4,82.68,73000.0],["2025-06-02",82.9,83.92,81.0,82.3,113900.0],["2025-06-03",82.14,82.93,80.73,81.4,84000.0],["2025-06-04",80.93,80.93,79.07,79.78,113200.0],["2025-06-05",79.57,81.94,78.04,80.99,65700.0],["2025-06-06",82.16,82.54,81.16,82.07,51100.0],["2025-06-09",82.35,82.35,79.97,80.6,77300.0],["2025-06-10",80.71,80.83,79.39,80.5,96800.0],["2025-06-11",80.54,81.66,79.56,80.22,96700.0],["2025-06-12",80.06,80.16,78.3,78.83,75400.0],["2025-06-13",77.89,78.59,75.83,76.6,89600.0],["2025-06-16",77.01,79.67,77.01,78.09,113700.0],["2025-06-17",77.4,78.44,76.49,78.34,108700.0],["2025-06-18",77.99,79.55,75.58,78.67,123200.0],["2025-06-20",79.95,82.22,79.05,81.9,309600.0],["2025-06-23",81.52,83.89,79.74,83.81,217900.0],["2025-06-24",85.77,87.47,85.03,87.0,137300.0],["2025-06-25",87.0,87.04,82.87,83.3,149100.0],["2025-06-26",83.12,86.13,83.06,85.74,119300.0],["2025-06-27",86.01,88.64,85.25,88.06,632300.0],["2025-06-30",88.36,88.6,86.42,87.65,257700.0],["2025-07-01",87.48,90.51,87.05,90.04,126200.0],["2025-07-02",89.32,90.34,87.84,90.18,103100.0],["2025-07-03",90.58,91.91,89.72,91.73,49800.0],["2025-07-07",91.59,92.3,88.63,89.1,99800.0],["2025-07-08",89.24,90.96,87.51,89.92,141800.0],["2025-07-09",90.4,92.94,90.01,92.64,130000.0],["2025-07-10",93.0,94.95,92.07,93.73,124400.0],["2025-07-11",93.11,93.11,90.42,91.46,97600.0],["2025-07-14",91.64,92.39,89.97,92.23,138200.0],["2025-07-15",92.37,102.0,91.12,99.35,731700.0],["2025-07-16",98.37,99.16,93.64,97.23,474000.0],["2025-07-17",98.81,100.71,97.01,100.41,311800.0],["2025-07-18",101.49,101.86,98.0,99.61,634300.0],["2025-07-21",100.36,100.93,97.56,98.35,190200.0],["2025-07-22",98.3,100.32,97.41,99.71,176200.0],["2025-07-23",100.9,104.21,100.34,102.18,207600.0],["2025-07-24",102.23,105.85,101.55,105.75,254400.0],["2025-07-25",106.05,108.65,104.72,108.17,223000.0],["2025-07-28",109.0,111.81,108.59,111.76,248100.0],["2025-07-29",112.64,114.91,109.97,110.53,211400.0],["2025-07-30",110.53,115.0,110.0,111.84,188400.0],["2025-07-31",112.2,113.64,110.99,113.26,150200.0],["2025-08-01",109.14,110.97,105.73,110.02,193500.0],["2025-08-04",110.92,113.6,110.11,112.39,156100.0],["2025-08-05",113.64,114.16,110.51,114.14,147200.0],["2025-08-06",114.59,115.0,111.15,112.38,198700.0],["2025-08-07",106.0,111.5,101.02,104.28,389900.0],["2025-08-08",105.0,111.65,104.94,110.01,248300.0],["2025-08-11",110.54,116.32,108.96,115.44,237600.0],["2025-08-12",115.85,123.63,115.58,122.29,324100.0],["2025-08-13",122.74,123.5,119.0,119.78,187300.0],["2025-08-14",118.6,120.65,117.68,118.76,118400.0],["2025-08-15",119.7,120.56,115.85,116.96,107300.0],["2025-08-18",117.14,121.72,116.0,121.52,125100.0],["2025-08-19",120.5,121.41,116.05,116.06,124400.0],["2025-08-20",115.49,116.42,112.0,114.89,137900.0],["2025-08-21",114.89,116.71,114.89,116.19,100700.0],["2025-08-22",117.24,126.6,116.0,124.89,255600.0],["2025-08-25",124.8,126.0,123.63,123.63,109900.0],["2025-08-26",124.27,126.53,123.7,125.4,134100.0],["2025-08-27",124.78,126.11,123.72,124.18,160800.0],["2025-08-28",125.32,127.19,123.7,124.85,150000.0],["2025-08-29",124.91,125.13,121.69,124.88,141600.0],["2025-09-02",120.51,122.87,118.0,121.44,107400.0],["2025-09-03",121.34,123.48,119.39,120.22,103600.0],["2025-09-04",121.19,126.18,119.91,125.82,99400.0],["2025-09-05",126.91,129.56,122.09,124.31,113000.0],["2025-09-08",124.5,127.66,122.47,122.66,145600.0],["2025-09-09",122.64,122.64,118.05,119.94,118200.0],["2025-09-10",120.48,123.47,110.51,113.86,379100.0],["2025-09-11",114.92,119.41,114.92,118.39,197900.0],["2025-09-12",117.0,119.7,116.04,118.06,122900.0],["2025-09-15",117.8,121.29,117.06,117.56,125600.0],["2025-09-16",117.06,117.84,114.58,115.82,189700.0],["2025-09-17",116.32,118.74,115.24,115.55,105900.0],["2025-09-18",116.99,119.41,115.79,118.23,175700.0],["2025-09-19",119.61,119.75,115.73,116.12,232800.0],["2025-09-22",116.34,116.83,114.98,116.47,113900.0],["2025-09-23",115.58,119.23,115.58,117.32,95600.0],["2025-09-24",118.91,119.26,115.01,116.73,167400.0],["2025-09-25",114.76,120.91,114.29,119.96,163400.0],["2025-09-26",121.99,122.59,117.11,121.97,209100.0],["2025-09-29",121.82,127.76,116.97,121.91,213400.0],["2025-09-30",122.0,123.11,116.47,119.07,192500.0],["2025-10-01",119.06,123.19,116.22,123.0,171800.0],["2025-10-02",123.31,127.82,123.31,127.63,233400.0],["2025-10-03",127.47,130.97,126.75,126.97,219400.0],["2025-10-06",127.27,130.55,124.78,127.6,147400.0],["2025-10-07",127.51,129.31,117.7,119.0,288600.0],["2025-10-08",119.12,124.89,118.75,124.42,181000.0],["2025-10-09",123.68,124.75,120.71,123.43,198000.0],["2025-10-10",122.6,124.75,118.03,118.25,149700.0],["2025-10-13",119.76,121.62,117.0,120.5,134200.0],["2025-10-14",118.14,125.57,116.35,124.49,160300.0],["2025-10-15",125.47,126.96,119.21,119.73,167300.0],["2025-10-16",120.35,120.45,112.54,113.19,174300.0],["2025-10-17",111.9,113.68,109.13,111.26,179800.0],["2025-10-20",113.16,114.98,111.29,114.64,141800.0],["2025-10-21",113.96,118.61,112.94,117.97,112500.0],["2025-10-22",118.28,118.33,113.87,115.67,94400.0],["2025-10-23",115.74,118.6,114.65,117.17,79700.0],["2025-10-24",119.54,122.76,117.14,122.08,92400.0],["2025-10-27",123.05,124.58,120.86,123.0,113200.0],["2025-10-28",121.9,124.64,121.25,122.21,92000.0],["2025-10-29",123.18,125.62,121.31,122.46,87200.0],["2025-10-30",122.69,124.3,119.85,121.0,90200.0],["2025-10-31",120.81,123.0,119.32,119.65,137600.0],["2025-11-03",120.08,122.18,118.26,120.79,94200.0],["2025-11-04",117.27,122.97,117.0,122.31,126100.0],["2025-11-05",121.19,122.65,116.48,122.01,134200.0],["2025-11-06",111.26,111.26,95.01,100.37,416400.0],["2025-11-07",98.02,102.97,94.52,101.02,249400.0],["2025-11-10",101.28,106.0,100.26,100.98,267500.0],["2025-11-11",100.0,100.2,96.6,97.99,154100.0],["2025-11-12",98.88,100.59,98.14,100.02,201100.0],["2025-11-13",96.15,96.72,84.8,87.68,613000.0],["2025-11-14",84.5,91.4,84.5,90.71,402800.0],["2025-11-17",88.86,90.0,84.04,86.97,408500.0],["2025-11-18",85.13,87.37,84.39,85.53,178700.0],["2025-11-19",86.0,88.25,85.0,86.31,178700.0],["2025-11-20",87.12,88.68,86.27,86.95,244700.0],["2025-11-21",87.05,89.57,86.6,88.9,182700.0],["2025-11-24",88.65,88.65,86.21,86.49,184200.0],["2025-11-25",87.09,93.63,86.71,93.42,227300.0],["2025-11-26",93.23,95.55,92.22,94.17,182500.0],["2025-11-28",94.06,95.09,92.45,93.99,109000.0],["2025-12-01",92.16,94.63,92.0,92.71,131800.0],["2025-12-02",93.72,97.71,92.5,96.5,165600.0],["2025-12-03",96.55,99.17,95.0,99.03,177400.0],["2025-12-04",98.89,100.77,97.75,98.15,132100.0],["2025-12-05",97.97,98.17,94.95,95.74,89100.0],["2025-12-08",96.65,97.49,94.99,96.71,129500.0],["2025-12-09",96.1,102.91,92.7,102.12,210500.0],["2025-12-10",102.33,108.0,101.91,104.35,181300.0],["2025-12-11",105.14,108.83,105.13,108.65,127300.0],["2025-12-12",108.65,109.5,106.19,109.36,224200.0],["2025-12-15",109.61,111.0,107.68,108.32,202800.0],["2025-12-16",108.0,111.5,108.0,110.25,165300.0],["2025-12-17",109.78,110.75,107.64,108.27,167400.0],["2025-12-18",109.99,110.58,108.9,109.37,127900.0],["2025-12-19",110.0,111.5,109.54,111.46,216900.0],["2025-12-22",111.84,116.4,111.77,115.01,80800.0],["2025-12-23",114.23,116.5,111.19,115.49,132900.0],["2025-12-24",114.59,115.98,111.91,115.0,51000.0],["2025-12-26",114.77,116.56,114.31,115.79,112600.0],["2025-12-29",115.14,116.4,113.85,115.18,82400.0],["2025-12-30",114.9,115.07,111.94,112.06,84000.0],["2025-12-31",112.18,112.18,108.39,109.79,179600.0],["2026-01-02",109.79,109.93,105.16,107.72,167200.0],["2026-01-05",106.91,110.88,104.49,104.74,171400.0],["2026-01-06",104.26,110.57,100.01,109.7,234600.0],["2026-01-07",109.86,109.86,104.68,105.57,112000.0],["2026-01-08",104.89,110.51,104.89,110.04,108600.0],["2026-01-09",109.7,114.58,108.47,114.12,102100.0],["2026-01-12",114.02,115.74,111.2,115.48,154500.0],["2026-01-13",116.02,117.0,113.18,113.44,88000.0],["2026-01-14",113.5,115.88,112.07,115.58,136700.0],["2026-01-15",115.81,122.0,115.81,120.69,111200.0],["2026-01-16",120.83,124.42,119.88,123.94,125900.0],["2026-01-20",120.54,126.19,120.54,123.58,114800.0],["2026-01-21",124.67,128.05,123.26,127.74,92700.0],["2026-01-22",129.0,132.6,129.0,132.09,115900.0],["2026-01-23",131.32,131.32,126.02,128.55,98200.0],["2026-01-26",128.02,129.97,126.55,126.96,135300.0],["2026-01-27",126.59,128.4,125.31,127.25,122700.0],["2026-01-28",127.61,129.59,124.59,128.39,79700.0],["2026-01-29",128.85,130.14,125.08,129.93,77200.0],["2026-01-30",129.34,131.59,127.52,130.05,239900.0],["2026-02-02",129.37,137.0,128.41,134.44,173100.0],["2026-02-03",134.71,140.48,133.75,137.78,85200.0],["2026-02-04",139.0,140.28,135.64,139.98,71500.0],["2026-02-05",138.14,142.47,137.05,139.89,99900.0],["2026-02-06",142.0,150.63,142.0,149.61,99900.0],["2026-02-09",149.84,153.81,148.87,151.65,65100.0],["2026-02-10",151.89,153.47,148.7,148.73,108000.0],["2026-02-11",150.68,152.7,145.01,148.08,181300.0],["2026-02-12",150.16,154.19,142.22,142.41,103200.0],["2026-02-13",142.34,148.61,141.08,148.55,130700.0],["2026-02-17",148.16,151.23,145.94,148.99,110600.0],["2026-02-18",148.29,153.63,147.09,147.44,90200.0],["2026-02-19",147.28,149.1,143.53,146.98,120500.0],["2026-02-20",146.78,150.3,141.74,149.13,149300.0],["2026-02-23",149.36,150.87,144.31,150.66,138400.0],["2026-02-24",153.94,159.74,149.62,159.37,131500.0],["2026-02-25",161.11,161.11,153.0,154.0,178700.0],["2026-02-26",162.5,171.7,146.41,148.75,172400.0],["2026-02-27",146.82,147.65,135.1,138.47,142700.0],["2026-03-02",136.93,148.2,135.96,143.74,121900.0],["2026-03-03",138.15,142.38,134.85,140.47,76300.0],["2026-03-04",142.53,147.3,141.45,143.06,103900.0],["2026-03-05",140.82,143.73,137.98,139.78,64600.0],["2026-03-06",135.02,138.51,130.92,135.34,120400.0],["2026-03-09",132.81,138.5,128.31,137.64,70900.0],["2026-03-10",137.0,142.07,134.94,140.12,122100.0],["2026-03-11",138.32,138.79,133.5,136.14,85300.0],["2026-03-12",132.62,136.0,128.73,130.94,79400.0],["2026-03-13",133.22,134.46,129.88,130.46,94900.0],["2026-03-16",133.24,135.12,130.48,131.69,72300.0],["2026-03-17",133.3,134.74,130.46,133.13,123000.0],["2026-03-18",131.94,134.51,129.51,131.39,116300.0],["2026-03-19",129.77,132.73,126.77,131.16,167100.0],["2026-03-20",131.67,132.35,125.23,128.58,441600.0],["2026-03-23",133.51,139.26,133.2,136.45,193600.0],["2026-03-24",135.17,142.0,133.15,140.51,160900.0],["2026-03-25",143.44,145.29,139.57,139.69,159500.0],["2026-03-26",138.72,141.68,135.91,137.06,239400.0],["2026-03-27",133.63,139.38,130.8,136.64,200100.0],["2026-03-30",137.44,140.8,133.09,135.74,213500.0],["2026-03-31",137.56,143.38,136.69,139.73,337300.0],["2026-04-01",141.35,146.09,139.25,142.92,123300.0],["2026-04-02",139.88,144.87,137.57,143.34,101300.0],["2026-04-06",142.2,145.7,140.0,142.75,209900.0],["2026-04-07",142.09,146.25,139.69,144.4,178900.0],["2026-04-08",152.99,154.99,148.65,148.8,200600.0],["2026-04-09",148.19,155.12,147.78,151.64,131800.0],["2026-04-10",151.47,154.15,149.95,153.56,90900.0],["2026-04-13",154.08,157.4,153.67,156.03,115500.0],["2026-04-14",157.66,159.4,154.06,154.62,158700.0],["2026-04-15",154.62,154.62,148.62,151.75,343400.0],["2026-04-16",151.83,152.65,149.3,151.15,184800.0],["2026-04-17",155.39,161.15,154.69,159.37,168500.0],["2026-04-20",159.37,161.06,156.02,156.77,312800.0],["2026-04-21",157.22,163.42,157.02,160.54,218200.0],["2026-04-22",161.56,164.16,160.07,163.77,232500.0],["2026-04-23",164.67,172.26,164.67,167.96,167400.0],["2026-04-24",168.02,173.33,164.56,169.51,199400.0],["2026-04-27",168.59,171.57,165.4,167.97,330700.0],["2026-04-28",167.97,171.93,165.07,170.66,252500.0],["2026-04-29",169.33,174.0,162.73,165.04,266500.0],["2026-04-30",167.37,172.0,166.41,170.75,230900.0],["2026-05-01",171.18,173.05,164.94,168.9,286300.0],["2026-05-04",168.76,174.72,167.18,172.15,170800.0],["2026-05-05",174.24,179.95,171.87,179.26,217500.0],["2026-05-06",182.5,183.91,179.52,181.51,183100.0],["2026-05-07",161.82,170.0,144.46,150.02,363200.0],["2026-05-08",146.01,157.45,146.01,156.18,202100.0],["2026-05-11",153.84,154.99,144.0,149.15,245900.0],["2026-05-12",148.29,148.29,139.09,143.79,181400.0],["2026-05-13",144.58,150.91,142.15,146.26,229800.0],["2026-05-14",149.45,155.43,147.47,152.64,179200.0],["2026-05-15",149.25,151.81,144.76,146.84,124300.0],["2026-05-18",146.84,150.0,143.0,145.88,137000.0],["2026-05-19",143.89,143.92,137.34,140.37,114100.0],["2026-05-20",142.52,146.94,142.15,146.67,93900.0],["2026-05-21",145.03,145.07,140.89,144.14,174500.0],["2026-05-22",144.14,145.21,141.88,144.2,179400.0],["2026-05-26",145.06,149.49,145.06,147.69,114200.0],["2026-05-27",150.07,150.86,147.12,149.72,169800.0],["2026-05-28",149.72,149.72,145.9,148.93,185400.0],["2026-05-29",148.93,149.81,144.6,145.06,164000.0],["2026-06-01",143.23,146.17,141.0,144.66,117200.0],["2026-06-02",144.66,155.34,144.39,153.33,180800.0],["2026-06-03",151.26,157.5,151.14,155.23,144800.0],["2026-06-04",155.34,161.96,153.45,161.3,162200.0],["2026-06-05",160.02,161.2,155.4,157.4,114900.0],["2026-06-08",159.76,162.34,159.3,160.12,114400.0],["2026-06-09",161.11,164.49,155.33,162.83,150500.0],["2026-06-10",162.84,165.86,159.55,160.4,120700.0],["2026-06-11",163.12,168.49,162.95,167.44,118800.0],["2026-06-12",167.7,173.2,167.15,168.91,115600.0],["2026-06-15",171.56,173.3,167.52,168.08,88200.0],["2026-06-16",168.59,170.36,165.7,166.19,150500.0],["2026-06-17",167.45,169.15,162.69,164.87,145500.0],["2026-06-18",169.28,175.12,168.51,173.69,267100.0],["2026-06-22",174.29,174.29,166.91,169.05,168100.0],["2026-06-23",166.74,169.29,162.15,165.5,147300.0],["2026-06-24",164.89,169.53,161.86,167.92,267800.0],["2026-06-25",169.9,175.13,166.44,166.99,265700.0],["2026-06-26",166.0,166.33,160.54,163.36,428600.0],["2026-06-29",161.75,165.59,156.34,162.97,255900.0],["2026-06-30",163.48,169.41,162.61,168.74,255900.0],["2026-07-01",167.8,170.06,164.3,165.9,179200.0],["2026-07-02",165.63,167.61,155.17,157.98,141400.0],["2026-07-06",158.09,163.32,158.09,162.58,87013.217708],["2026-07-07",161,161,149.401,155.29,195954.475885],["2026-07-08",153.72,158.585,153.55,158.15,232108.964975],["2026-07-09",160.26,166.46,158.61,164.97,135570.274435],["2026-07-10",163.07,166.65,161.66,162.6,97813.87554],["2026-07-13",161.06,163.6,159.0401,160.2,76691.45655],["2026-07-14",163.02,165.9,163.02,163.52,114117.057146],["2026-07-15",163.77,166.92,160.93,165.54,90107.331456],["2026-07-16",163.28,171.71,163.28,167.36,122921.199594],["2026-07-17",163.99,171.759,161.23,167.98,97141.195136],["2026-07-20",169.6,173.66,166.77,167.74,104844.838213],["2026-07-21",170.17,178.45,168.21,174.08,106500.711208],["2026-07-22",173.05,178.02,171.8775,172.57,110926.529787],["2026-07-23",171.62,175.59,171.62,174.81,89561.957692],["2026-07-24",175.62,175.92,168.45,168.94,121305.950816],["2026-07-27",171.47,171.75,160.51,165.54,103731.952307],["2026-07-28",163.75,163.97,158.13,160.27,138349.590123],["2026-07-29",159.99,159.99,147.15,148.18,122118.829238],["2026-07-30",152.92,156.85,151.74,154.78,106082.002547],["2026-07-31",155.96,159.255,155.21,157.02,198231.758424],["2026-08-03",158.73,163.61,158.01,163.14,108398.531258],["2026-08-04",166.48,172.528,163.73,170.98,164288.133226],["2026-08-05",173.84,174.745,168.34,168.37,172005.83386],["2026-08-06",180,205.72,173.215,198.21,298724.974603],["2026-08-07",204,208,189,192.36,185971.394684],["2026-08-10",196.02,198.3,192.38,195.185,66330.79497],["2026-08-11",195.86,198.67,194.09,195,155411.918359],["2026-08-12",198.31,199.63,194.43,195.76,167886.228563],["2026-08-13",195.76,200,192.53,193.1,156875.007522],["2026-08-14",193.13,203.3,191.12,200.84,160504.88251]]}