{"t":"ECPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-09",9.125,9.75,8.5,9.3438,1006200.0],["1999-07-12",9.4375,9.4375,8.5,8.875,143100.0],["1999-07-13",8.9688,8.9688,8.6875,8.7812,87600.0],["1999-07-14",8.7812,9.1875,8.5312,9.0,113400.0],["1999-07-15",9.0625,9.0625,8.625,8.75,70800.0],["1999-07-16",8.75,8.875,8.4375,8.625,137300.0],["1999-07-19",8.5312,8.5312,7.75,8.125,63700.0],["1999-07-20",7.9375,8.125,7.5,8.125,55100.0],["1999-07-21",8.1875,8.3125,7.875,7.875,29200.0],["1999-07-22",8.125,8.125,7.75,7.75,16300.0],["1999-07-23",7.75,7.75,7.25,7.375,20400.0],["1999-07-26",7.375,7.4062,6.5,7.25,112600.0],["1999-07-27",7.25,7.25,7.25,7.25,8300.0],["1999-07-28",7.2812,7.5,7.25,7.4375,15700.0],["1999-07-29",7.25,7.75,7.25,7.5,18600.0],["1999-07-30",7.25,7.25,7.25,7.25,6600.0],["1999-08-02",7.25,7.75,7.25,7.5625,17000.0],["1999-08-03",7.5,7.5,7.0,7.25,23500.0],["1999-08-04",7.3125,7.3125,6.25,6.75,16500.0],["1999-08-05",6.5,7.0,6.375,6.375,5400.0],["1999-08-06",6.4375,6.5,6.25,6.4375,28600.0],["1999-08-09",6.375,6.375,5.75,5.75,20600.0],["1999-08-10",5.75,6.0,5.5,6.0,13500.0],["1999-08-11",5.8125,6.125,5.8125,6.0625,6900.0],["1999-08-12",6.0625,6.25,6.0,6.1875,8200.0],["1999-08-13",6.25,6.375,6.125,6.3125,8400.0],["1999-08-16",6.3125,6.3125,6.125,6.125,17600.0],["1999-08-17",6.2812,6.2812,6.0,6.0,7200.0],["1999-08-18",6.0,6.0,5.375,5.9375,16500.0],["1999-08-19",5.875,5.875,5.75,5.8125,14200.0],["1999-08-20",5.875,5.9375,5.625,5.625,4200.0],["1999-08-23",6.0,6.0,5.75,5.875,4200.0],["1999-08-24",5.8125,5.8125,5.4375,5.5,11100.0],["1999-08-25",5.5312,5.625,5.375,5.5,22200.0],["1999-08-26",5.4375,5.4375,5.25,5.4375,8500.0],["1999-08-27",5.25,5.4375,5.25,5.3125,4700.0],["1999-08-30",5.3125,5.4375,4.75,4.875,38300.0],["1999-08-31",4.625,4.6875,4.125,4.5,84100.0],["1999-09-01",4.5,4.625,4.4375,4.5,22800.0],["1999-09-02",4.5,4.5625,4.375,4.4375,13800.0],["1999-09-03",4.8125,4.9375,4.625,4.6875,24900.0],["1999-09-07",4.6875,5.25,4.625,5.25,60800.0],["1999-09-08",5.1875,5.5,5.125,5.375,96800.0],["1999-09-09",5.4375,5.6875,5.25,5.25,14200.0],["1999-09-10",5.25,5.25,4.9375,5.0,30300.0],["1999-09-13",5.0938,5.25,5.0,5.0625,12200.0],["1999-09-14",5.1562,5.1562,4.25,4.8125,70200.0],["1999-09-15",5.0625,5.125,4.3125,4.75,41700.0],["1999-09-16",4.6875,4.6875,4.375,4.4062,49800.0],["1999-09-17",4.5,4.6875,4.1875,4.6875,253300.0],["1999-09-20",4.6875,5.3125,4.6875,5.3125,233400.0],["1999-09-21",4.8125,5.125,4.75,4.75,49200.0],["1999-09-22",5.1875,5.25,4.75,5.125,104900.0],["1999-09-23",5.0938,5.1875,4.875,5.0,40300.0],["1999-09-24",4.875,5.125,4.8125,4.8125,9000.0],["1999-09-27",5.1875,5.1875,4.75,4.75,7800.0],["1999-09-28",5.1875,5.1875,4.75,5.0,13900.0],["1999-09-29",4.75,4.875,4.6875,4.6875,7100.0],["1999-09-30",4.6875,5.0,4.625,4.75,7900.0],["1999-10-01",4.8125,4.8125,4.0,4.375,28300.0],["1999-10-04",4.375,4.375,4.125,4.125,3600.0],["1999-10-05",4.3125,4.3125,4.0,4.0625,15200.0],["1999-10-06",4.0938,4.625,4.0625,4.3125,13000.0],["1999-10-07",4.25,4.25,3.9375,4.0,51600.0],["1999-10-08",4.4375,4.4375,4.4375,4.4375,14000.0],["1999-10-11",4.4062,4.4375,4.3125,4.4375,13500.0],["1999-10-12",4.125,4.375,4.0,4.375,8600.0],["1999-10-13",4.0,4.0625,4.0,4.0625,4700.0],["1999-10-14",4.0,4.0,4.0,4.0,1100.0],["1999-10-15",4.0625,4.0625,3.6875,4.0,62800.0],["1999-10-18",4.0,4.0,3.75,3.75,13400.0],["1999-10-19",3.8125,3.9375,3.8125,3.875,2600.0],["1999-10-20",3.875,4.125,3.875,4.125,4500.0],["1999-10-21",3.9375,4.0625,3.9375,4.0625,3100.0],["1999-10-22",4.0625,4.0625,3.9375,3.9375,5800.0],["1999-10-25",4.0625,4.0625,3.9375,3.9375,2300.0],["1999-10-26",3.9375,4.0,3.9375,4.0,5800.0],["1999-10-27",3.9375,3.9375,3.9375,3.9375,1000.0],["1999-10-28",3.9375,4.0,3.9375,4.0,5100.0],["1999-10-29",4.0625,4.0625,3.375,3.375,58100.0],["1999-11-01",3.625,3.625,3.4375,3.4375,15800.0],["1999-11-02",3.625,3.9375,3.625,3.9375,26800.0],["1999-11-03",3.8438,4.0,3.75,3.9375,16100.0],["1999-11-04",4.0625,4.25,4.0,4.0,4700.0],["1999-11-05",4.2188,4.3125,4.0,4.0625,24200.0],["1999-11-08",4.125,4.125,3.9375,4.0,3500.0],["1999-11-09",3.9375,4.0,3.75,3.875,9600.0],["1999-11-10",3.875,3.875,3.6562,3.6875,31800.0],["1999-11-11",3.625,3.625,3.5625,3.625,3200.0],["1999-11-12",3.8438,3.8438,3.5625,3.6875,9500.0],["1999-11-15",3.625,3.6875,3.625,3.6875,2200.0],["1999-11-16",3.625,3.8125,3.5,3.8125,30200.0],["1999-11-17",3.75,3.8438,3.625,3.8438,82500.0],["1999-11-18",3.875,3.875,3.875,3.875,17200.0],["1999-11-19",4.0,4.0625,4.0,4.0625,16100.0],["1999-11-22",3.875,4.25,3.5,4.0,263400.0],["1999-11-23",3.9375,4.0,3.75,4.0,8100.0],["1999-11-24",4.0,4.0,3.6562,3.6562,28000.0],["1999-11-26",3.625,3.75,3.625,3.75,500.0],["1999-11-29",3.75,4.0,3.75,4.0,5200.0],["1999-11-30",3.875,3.9375,3.375,3.75,150100.0],["1999-12-01",3.625,3.8125,3.625,3.6875,17400.0],["1999-12-02",3.6875,3.6875,3.6875,3.6875,0.0],["1999-12-03",3.6875,3.875,3.5625,3.625,17300.0],["1999-12-06",3.6875,3.6875,3.5,3.5625,11300.0],["1999-12-07",3.625,3.6875,3.5625,3.625,62100.0],["1999-12-08",3.625,3.625,3.5625,3.5625,3400.0],["1999-12-09",3.5625,3.5625,3.5625,3.5625,4200.0],["1999-12-10",3.875,3.875,3.5,3.5,15800.0],["1999-12-13",3.5,3.5,3.375,3.4375,11800.0],["1999-12-14",3.4688,3.625,3.375,3.5625,25300.0],["1999-12-15",3.5,3.5,3.25,3.5,16600.0],["1999-12-16",3.375,3.5,3.375,3.5,7100.0],["1999-12-17",3.625,3.625,3.375,3.5625,26900.0],["1999-12-20",3.625,3.6875,3.5,3.5,16500.0],["1999-12-21",3.5,3.5,3.0,3.0625,46700.0],["1999-12-22",3.125,3.1875,2.9375,3.125,32000.0],["1999-12-23",3.25,3.25,2.9375,3.125,134800.0],["1999-12-27",3.1562,3.2188,3.125,3.1875,19700.0],["1999-12-28",3.2188,3.2188,3.1875,3.1875,48000.0],["1999-12-29",3.2188,3.2812,3.0625,3.2188,84800.0],["1999-12-30",3.1562,3.4062,3.125,3.375,64600.0],["1999-12-31",3.4375,3.875,3.25,3.875,61900.0],["2000-01-03",3.9688,3.9844,3.375,3.4375,47600.0],["2000-01-04",3.5938,3.625,3.5,3.5,79600.0],["2000-01-05",3.4375,3.5625,3.4375,3.5625,4800.0],["2000-01-06",3.5625,3.5625,3.4375,3.4375,36000.0],["2000-01-07",3.5625,3.5625,3.5,3.5,6400.0],["2000-01-10",3.5625,3.5625,3.25,3.3125,20300.0],["2000-01-11",3.25,3.25,3.25,3.25,2000.0],["2000-01-12",3.25,3.25,3.1875,3.25,8200.0],["2000-01-13",3.1875,3.625,3.1875,3.625,7400.0],["2000-01-14",3.625,3.75,3.3125,3.375,40100.0],["2000-01-18",3.75,3.75,3.0,3.0,103400.0],["2000-01-19",3.0625,3.25,3.0,3.1875,84300.0],["2000-01-20",3.1562,3.25,3.0,3.0625,51800.0],["2000-01-21",3.0,3.5,3.0,3.3125,24600.0],["2000-01-24",3.5,3.5,3.25,3.4688,2100.0],["2000-01-25",3.4219,3.4219,3.25,3.25,2200.0],["2000-01-26",3.25,3.25,3.25,3.25,100.0],["2000-01-27",3.5,3.5,3.25,3.25,1200.0],["2000-01-28",3.25,3.25,3.0,3.125,6800.0],["2000-01-31",3.0625,3.0625,2.875,2.875,8700.0],["2000-02-01",3.0156,3.0625,2.75,2.75,24200.0],["2000-02-02",2.9375,2.9688,2.5,2.5,58000.0],["2000-02-03",2.5625,2.8438,2.4375,2.4375,13600.0],["2000-02-04",2.5,2.875,2.2812,2.3125,34900.0],["2000-02-07",2.5,2.75,2.375,2.625,14700.0],["2000-02-08",2.5,2.75,2.4375,2.4375,27800.0],["2000-02-09",2.5,2.6875,2.4844,2.5,7800.0],["2000-02-10",2.4062,2.4062,2.3125,2.375,10100.0],["2000-02-11",2.3438,2.375,1.9375,2.25,36800.0],["2000-02-14",2.0,2.25,1.875,2.0,52300.0],["2000-02-15",1.9688,2.2188,1.9375,2.0312,11300.0],["2000-02-16",2.2188,2.25,1.9688,2.0,46600.0],["2000-02-17",2.0,2.0625,2.0,2.0,25300.0],["2000-02-18",2.0,2.2188,2.0,2.125,8200.0],["2000-02-22",2.1719,2.3125,2.0,2.0,30600.0],["2000-02-23",2.0,2.0625,2.0,2.0625,3000.0],["2000-02-24",2.125,2.125,2.0312,2.0625,5900.0],["2000-02-25",2.0312,2.125,2.0,2.0625,5100.0],["2000-02-28",2.1562,2.375,2.125,2.1875,31600.0],["2000-02-29",2.25,2.4375,2.125,2.3438,12400.0],["2000-03-01",2.2656,2.4688,2.0938,2.125,8000.0],["2000-03-02",2.4375,2.4375,2.125,2.25,21700.0],["2000-03-03",2.1094,2.2188,2.0,2.1875,6900.0],["2000-03-06",2.1719,2.4375,2.0625,2.3125,358900.0],["2000-03-07",2.5312,4.25,2.5312,3.9375,802600.0],["2000-03-08",4.0,4.625,3.375,3.4375,422100.0],["2000-03-09",3.5625,3.875,3.0,3.0,145600.0],["2000-03-10",3.2812,3.625,3.0625,3.375,60600.0],["2000-03-13",3.5,4.1875,3.375,4.0,146800.0],["2000-03-14",4.2031,4.25,3.5,3.5,63100.0],["2000-03-15",4.0938,4.1094,3.3125,3.75,32200.0],["2000-03-16",3.75,3.875,3.5,3.5625,43800.0],["2000-03-17",3.5625,3.5938,3.25,3.5,12200.0],["2000-03-20",3.7344,3.9375,3.625,3.75,30600.0],["2000-03-21",3.9688,3.9688,3.1875,3.25,39100.0],["2000-03-22",3.375,3.5,3.375,3.5,6100.0],["2000-03-23",3.2812,3.5,3.25,3.25,10200.0],["2000-03-24",3.5,3.5,3.0,3.0,28700.0],["2000-03-27",3.0625,3.25,2.75,2.75,53900.0],["2000-03-28",2.7812,2.8125,2.75,2.75,16400.0],["2000-03-29",2.75,2.75,2.25,2.3125,56500.0],["2000-03-30",2.5,2.625,2.375,2.625,10000.0],["2000-03-31",2.5312,2.5625,2.25,2.3125,51500.0],["2000-04-03",2.5625,2.5625,2.3125,2.3125,8400.0],["2000-04-04",2.5,2.5,2.0,2.125,58400.0],["2000-04-05",2.4688,2.4688,2.125,2.125,17500.0],["2000-04-06",2.4219,2.4688,2.0625,2.375,13400.0],["2000-04-07",2.125,2.375,2.0312,2.375,24700.0],["2000-04-10",2.4375,2.4688,2.0,2.25,36700.0],["2000-04-11",2.25,2.25,1.8125,2.125,45200.0],["2000-04-12",2.0,2.125,1.875,2.125,25200.0],["2000-04-13",2.0625,2.0625,1.875,1.9531,12700.0],["2000-04-14",2.0,2.0625,1.875,1.875,20000.0],["2000-04-17",1.9219,2.0,1.5625,1.5625,34900.0],["2000-04-18",1.7656,1.7656,1.5,1.5625,22000.0],["2000-04-19",1.7188,1.9688,1.5,1.5312,11800.0],["2000-04-20",1.875,2.125,1.5,1.625,82900.0],["2000-04-24",1.875,2.0625,1.625,2.0312,10500.0],["2000-04-25",1.5938,2.0,1.5,2.0,20900.0],["2000-04-26",1.875,2.0625,1.875,2.0625,18600.0],["2000-04-27",1.9688,2.0312,1.9688,2.0,6800.0],["2000-04-28",1.875,2.0312,1.75,2.0312,4100.0],["2000-05-01",1.75,2.0312,1.75,1.9375,4100.0],["2000-05-02",1.75,1.9375,1.75,1.9375,1500.0],["2000-05-03",2.0,2.0,1.75,1.75,6400.0],["2000-05-04",1.5,1.75,1.5,1.75,2300.0],["2000-05-05",1.625,1.8125,1.5625,1.8125,5600.0],["2000-05-08",1.6875,1.8125,1.625,1.8125,4700.0],["2000-05-09",2.0,2.0,1.5625,2.0,6600.0],["2000-05-10",1.625,1.9375,1.5625,1.5625,16000.0],["2000-05-11",1.7812,1.9375,1.5,1.5,12900.0],["2000-05-12",1.5625,1.8125,1.5,1.8125,9200.0],["2000-05-15",1.8125,1.8125,1.625,1.625,9600.0],["2000-05-16",1.6875,1.875,1.6875,1.875,11300.0],["2000-05-17",1.875,1.9375,1.75,1.75,6800.0],["2000-05-18",1.8125,1.875,1.75,1.875,12000.0],["2000-05-19",2.0,2.0,1.8125,1.875,1400.0],["2000-05-22",1.8125,1.8125,1.6875,1.6875,11100.0],["2000-05-23",1.7031,1.7188,1.625,1.7188,4800.0],["2000-05-24",1.5938,1.6094,1.125,1.125,106800.0],["2000-05-25",1.1094,1.1875,1.0,1.0,63000.0],["2000-05-26",1.0,1.1875,1.0,1.0,19200.0],["2000-05-30",1.125,1.125,1.0625,1.125,32300.0],["2000-05-31",1.25,1.2812,1.125,1.125,4400.0],["2000-06-01",1.1562,1.1562,1.0,1.0625,3100.0],["2000-06-02",1.0,1.1875,1.0,1.125,14500.0],["2000-06-05",1.125,1.125,0.9375,1.125,39500.0],["2000-06-06",1.0,1.125,1.0,1.0,8900.0],["2000-06-07",1.0312,1.0625,1.0,1.0,9800.0],["2000-06-08",1.0,1.0625,0.875,0.875,47900.0],["2000-06-09",1.0,1.0,0.875,0.875,32300.0],["2000-06-12",0.8906,1.0,0.8906,1.0,15900.0],["2000-06-13",1.0,1.0,0.875,0.9375,4800.0],["2000-06-14",0.875,0.9062,0.75,0.75,16400.0],["2000-06-15",0.875,0.875,0.8125,0.8125,300.0],["2000-06-16",0.75,0.875,0.75,0.875,19300.0],["2000-06-19",0.7969,1.0,0.7969,1.0,1800.0],["2000-06-20",0.8125,1.0,0.7812,1.0,6100.0],["2000-06-21",0.75,1.0,0.75,1.0,8800.0],["2000-06-22",0.8125,0.8125,0.8125,0.8125,100.0],["2000-06-23",0.9062,0.9062,0.7812,0.7812,2500.0],["2000-06-26",0.8125,0.875,0.75,0.875,18400.0],["2000-06-27",0.75,0.875,0.75,0.75,6300.0],["2000-06-28",0.8281,0.8281,0.75,0.75,2300.0],["2000-06-29",0.8125,0.875,0.75,0.875,1200.0],["2000-06-30",0.75,0.8125,0.6875,0.8125,8500.0],["2000-07-03",0.8125,0.875,0.75,0.75,4800.0],["2000-07-05",0.75,0.8125,0.6875,0.75,2300.0],["2000-07-06",0.8125,0.8125,0.75,0.75,1600.0],["2000-07-07",0.8125,0.8125,0.8125,0.8125,1000.0],["2000-07-10",0.8125,0.8125,0.75,0.75,1100.0],["2000-07-11",0.75,0.75,0.75,0.75,900.0],["2000-07-12",0.75,0.8125,0.75,0.8125,4100.0],["2000-07-13",0.75,0.8125,0.6875,0.7188,5100.0],["2000-07-14",0.7188,0.75,0.7188,0.7188,2000.0],["2000-07-17",0.7344,0.75,0.7188,0.75,600.0],["2000-07-18",0.7344,0.75,0.7344,0.75,12000.0],["2000-07-19",0.75,0.7812,0.7188,0.7812,6700.0],["2000-07-20",0.7812,0.7812,0.7812,0.7812,0.0],["2000-07-21",0.7031,0.75,0.6875,0.6875,18500.0],["2000-07-24",0.7188,0.7188,0.5625,0.625,20500.0],["2000-07-25",0.8281,0.8281,0.75,0.7812,29100.0],["2000-07-26",0.7188,0.8125,0.7188,0.8125,45800.0],["2000-07-27",0.7188,0.75,0.7188,0.7188,23200.0],["2000-07-28",0.7812,0.7812,0.7188,0.7188,5900.0],["2000-07-31",0.7188,0.7812,0.7188,0.75,8500.0],["2000-08-01",0.75,0.7812,0.5625,0.5625,62700.0],["2000-08-02",0.5625,0.6875,0.5625,0.6875,5900.0],["2000-08-03",0.6875,0.6875,0.5625,0.6875,2800.0],["2000-08-04",0.6875,0.6875,0.5625,0.5625,300.0],["2000-08-07",0.5625,0.6875,0.5625,0.6875,4200.0],["2000-08-08",0.5625,0.6562,0.5312,0.625,12500.0],["2000-08-09",0.75,0.75,0.7188,0.75,29100.0],["2000-08-10",0.7188,0.75,0.7188,0.75,8100.0],["2000-08-11",0.7188,0.7188,0.7188,0.7188,600.0],["2000-08-14",0.75,0.875,0.75,0.7812,12000.0],["2000-08-15",0.7188,0.75,0.7188,0.75,6100.0],["2000-08-16",0.7188,0.7188,0.5625,0.5625,3700.0],["2000-08-17",0.6562,0.6875,0.5625,0.5625,9400.0],["2000-08-18",0.5625,0.5625,0.5625,0.5625,900.0],["2000-08-21",0.75,0.75,0.5625,0.6875,42300.0],["2000-08-22",0.75,0.8125,0.625,0.75,24300.0],["2000-08-23",0.5938,0.625,0.5625,0.5625,8600.0],["2000-08-24",0.375,0.4375,0.375,0.4375,2500.0],["2000-08-25",0.4375,0.4375,0.4375,0.4375,0.0],["2000-08-28",0.4375,0.4375,0.4375,0.4375,3000.0],["2000-08-29",0.4375,0.4844,0.4375,0.4375,5500.0],["2000-08-30",0.5,0.5,0.5,0.5,1400.0],["2000-08-31",0.5,0.5,0.5,0.5,11500.0],["2000-09-01",0.625,0.625,0.625,0.625,200.0],["2000-09-05",0.4688,0.4688,0.4688,0.4688,1600.0],["2000-09-06",0.4688,0.4688,0.4688,0.4688,2300.0],["2000-09-07",0.5625,0.5625,0.4688,0.4688,600.0],["2000-09-08",0.4688,0.4688,0.4688,0.4688,500.0],["2000-09-11",0.4688,0.4688,0.4688,0.4688,9300.0],["2000-09-12",0.5625,0.5625,0.5625,0.5625,5000.0],["2000-09-13",0.5,0.5,0.5,0.5,400.0],["2000-09-14",0.5625,0.625,0.5,0.6094,7700.0],["2000-09-15",0.6562,0.6562,0.6562,0.6562,2700.0],["2000-09-18",0.6562,0.6562,0.6562,0.6562,600.0],["2000-09-19",0.4688,0.5,0.4688,0.5,19500.0],["2000-09-20",0.6094,0.6094,0.5,0.5938,3000.0],["2000-09-21",0.5938,0.5938,0.5938,0.5938,0.0],["2000-09-22",0.5,0.6562,0.5,0.5625,45500.0],["2000-09-25",0.625,0.625,0.5625,0.5625,13500.0],["2000-09-26",0.5625,0.5625,0.5625,0.5625,2100.0],["2000-09-27",0.625,0.625,0.5625,0.5625,24100.0],["2000-09-28",0.5625,0.5625,0.5625,0.5625,5600.0],["2000-09-29",0.5625,0.5625,0.5625,0.5625,10600.0],["2000-10-02",0.5625,0.5625,0.5625,0.5625,2100.0],["2000-10-03",0.5625,0.5625,0.5625,0.5625,3500.0],["2000-10-04",0.5625,0.625,0.5625,0.5625,17700.0],["2000-10-05",0.5938,0.5938,0.5312,0.5312,7400.0],["2000-10-06",0.5312,0.5938,0.5312,0.5312,4500.0],["2000-10-09",0.5312,0.5312,0.5312,0.5312,1000.0],["2000-10-10",0.5625,0.5625,0.5625,0.5625,5000.0],["2000-10-11",0.5312,0.5312,0.5312,0.5312,1700.0],["2000-10-12",0.5312,0.5312,0.5312,0.5312,0.0],["2000-10-13",0.5312,0.5312,0.5312,0.5312,0.0],["2000-10-16",0.5312,0.5625,0.5,0.5,28300.0],["2000-10-17",0.5625,0.5625,0.5625,0.5625,1000.0],["2000-10-18",0.4844,0.4844,0.4844,0.4844,1000.0],["2000-10-19",0.4844,0.4844,0.4844,0.4844,1000.0],["2000-10-20",0.4844,0.5625,0.4844,0.5625,16000.0],["2000-10-23",0.5625,0.5625,0.5625,0.5625,0.0],["2000-10-24",0.4844,0.5625,0.4844,0.5625,10400.0],["2000-10-25",0.4844,0.4844,0.4844,0.4844,300.0],["2000-10-26",0.4844,0.4844,0.4844,0.4844,1000.0],["2000-10-27",0.4844,0.4844,0.4844,0.4844,0.0],["2000-10-30",0.4844,0.5312,0.4844,0.4844,18800.0],["2000-10-31",0.4844,0.4844,0.4844,0.4844,200.0],["2000-11-01",0.4844,0.5312,0.4844,0.5312,11500.0],["2000-11-02",0.5312,0.5312,0.5312,0.5312,0.0],["2000-11-03",0.4844,0.5,0.4844,0.5,10000.0],["2000-11-06",0.4844,0.4844,0.4844,0.4844,1800.0],["2000-11-07",0.5,0.5,0.4844,0.5,6400.0],["2000-11-08",0.5625,0.5625,0.5625,0.5625,1000.0],["2000-11-09",0.4375,0.4375,0.4375,0.4375,1100.0],["2000-11-10",0.4375,0.4375,0.4375,0.4375,100.0],["2000-11-13",0.4375,0.5625,0.4375,0.5625,500.0],["2000-11-14",0.25,0.4375,0.25,0.4375,238800.0],["2000-11-15",0.5312,0.5312,0.5156,0.5156,5800.0],["2000-11-16",0.4844,0.5,0.4844,0.4844,20400.0],["2000-11-17",0.4844,0.4844,0.4844,0.4844,0.0],["2000-11-20",0.5,0.5,0.5,0.5,1000.0],["2000-11-21",0.4375,0.4375,0.4375,0.4375,21400.0],["2000-11-22",0.4375,0.4375,0.4219,0.4219,33600.0],["2000-11-24",0.4219,0.4219,0.4219,0.4219,200.0],["2000-11-27",0.4219,0.4219,0.4062,0.4062,53100.0],["2000-11-28",0.375,0.4062,0.3438,0.3438,11600.0],["2000-11-29",0.3438,0.3438,0.3438,0.3438,5000.0],["2000-11-30",0.3438,0.4062,0.3438,0.4062,4000.0],["2000-12-01",0.3438,0.3438,0.3438,0.3438,3800.0],["2000-12-04",0.3438,0.3438,0.3438,0.3438,7100.0],["2000-12-05",0.375,0.375,0.3125,0.3125,21300.0],["2000-12-06",0.3125,0.3125,0.3125,0.3125,10000.0],["2000-12-07",0.3125,0.3125,0.3125,0.3125,0.0],["2000-12-08",0.2812,0.3125,0.2812,0.2812,7000.0],["2000-12-11",0.2812,0.2812,0.2812,0.2812,15100.0],["2000-12-12",0.2812,0.2812,0.2812,0.2812,2200.0],["2000-12-13",0.2812,0.2812,0.2812,0.2812,26000.0],["2000-12-14",0.25,0.25,0.125,0.2031,124600.0],["2000-12-15",0.2344,0.25,0.2188,0.25,33100.0],["2000-12-18",0.2344,0.2656,0.2344,0.2656,29900.0],["2000-12-19",0.2656,0.2656,0.2656,0.2656,124800.0],["2000-12-20",0.2656,0.2656,0.2656,0.2656,7500.0],["2000-12-21",0.2656,0.2969,0.2656,0.2656,168700.0],["2000-12-22",0.2969,0.3281,0.2969,0.3125,7700.0],["2000-12-26",0.3438,0.3594,0.3125,0.3125,78300.0],["2000-12-27",0.2969,0.3125,0.2969,0.3125,69700.0],["2000-12-28",0.3125,0.3125,0.3125,0.3125,6700.0],["2000-12-29",0.3125,0.3438,0.3125,0.3281,54700.0],["2001-01-02",0.3438,0.3438,0.3438,0.3438,11000.0],["2001-01-03",0.3438,0.3438,0.3438,0.3438,91600.0],["2001-01-04",0.3438,0.5312,0.3438,0.5156,98700.0],["2001-01-05",0.5156,0.5156,0.5156,0.5156,0.0],["2001-01-08",0.4375,0.4375,0.4375,0.4375,200.0],["2001-01-09",0.5156,0.5156,0.5156,0.5156,1000.0],["2001-01-10",0.5156,0.5156,0.4844,0.4844,1000.0],["2001-01-11",0.4844,0.4844,0.4844,0.4844,0.0],["2001-01-12",0.4844,0.4844,0.4844,0.4844,0.0],["2001-01-16",0.4844,0.4844,0.4844,0.4844,0.0],["2001-01-17",0.4844,0.4844,0.4844,0.4844,0.0],["2001-01-18",0.4844,0.4844,0.4844,0.4844,0.0],["2001-01-19",0.4688,0.5,0.4688,0.5,5800.0],["2001-01-22",0.5,0.5,0.5,0.5,0.0],["2001-01-23",0.5,0.5,0.5,0.5,0.0],["2001-01-24",0.4531,0.4531,0.4531,0.4531,500.0],["2001-01-25",0.4531,0.4531,0.4531,0.4531,0.0],["2001-01-26",0.4531,0.4531,0.4531,0.4531,0.0],["2001-01-29",0.4531,0.4531,0.4531,0.4531,0.0],["2001-01-30",0.4531,0.5156,0.4531,0.5,10600.0],["2001-01-31",0.5,0.5,0.5,0.5,300.0],["2001-02-01",0.5,0.5469,0.5,0.5,5000.0],["2001-02-02",0.5,0.5,0.5,0.5,100.0],["2001-02-05",0.5,0.5,0.5,0.5,100.0],["2001-02-06",0.5,0.5,0.5,0.5,0.0],["2001-02-07",0.5,0.5,0.5,0.5,0.0],["2001-02-08",0.5,0.5,0.5,0.5,0.0],["2001-02-09",0.5,0.5,0.5,0.5,1100.0],["2001-02-12",0.5469,0.5469,0.5469,0.5469,100.0],["2001-02-13",0.5469,0.5469,0.5469,0.5469,300.0],["2001-02-14",0.5469,0.5469,0.5312,0.5469,8400.0],["2001-02-15",0.5469,0.5469,0.5469,0.5469,0.0],["2001-02-16",0.5312,0.5312,0.5312,0.5312,600.0],["2001-02-20",0.5312,0.5312,0.5312,0.5312,2000.0],["2001-02-21",0.5312,0.5312,0.5312,0.5312,200.0],["2001-02-22",0.5312,0.5312,0.5312,0.5312,0.0],["2001-02-23",0.5312,0.5312,0.5156,0.5156,6700.0],["2001-02-26",0.5625,0.5625,0.5625,0.5625,4800.0],["2001-02-27",0.5625,0.5625,0.5625,0.5625,0.0],["2001-02-28",0.5156,0.5156,0.5,0.5,6000.0],["2001-03-01",0.5312,0.5312,0.5312,0.5312,5000.0],["2001-03-02",0.5312,0.5469,0.5312,0.5469,16000.0],["2001-03-05",0.5156,0.5156,0.5156,0.5156,2500.0],["2001-03-06",0.5156,0.5156,0.5156,0.5156,2000.0],["2001-03-07",0.5156,0.5156,0.5156,0.5156,0.0],["2001-03-08",0.5156,0.5625,0.5156,0.5156,3400.0],["2001-03-09",0.5156,0.5156,0.5156,0.5156,0.0],["2001-03-12",0.5156,0.5156,0.5156,0.5156,400.0],["2001-03-13",0.5156,0.5156,0.5156,0.5156,1200.0],["2001-03-14",0.5781,0.5781,0.5781,0.5781,3200.0],["2001-03-15",0.5156,0.5469,0.5156,0.5469,2500.0],["2001-03-16",0.5469,0.5469,0.4688,0.4844,34900.0],["2001-03-19",0.4844,0.4844,0.4844,0.4844,0.0],["2001-03-20",0.4844,0.4844,0.4844,0.4844,0.0],["2001-03-21",0.5,0.5,0.5,0.5,35000.0],["2001-03-22",0.5,0.5,0.5,0.5,0.0],["2001-03-23",0.5,0.5,0.5,0.5,0.0],["2001-03-26",0.5,0.5,0.5,0.5,0.0],["2001-03-27",0.5,0.5,0.5,0.5,0.0],["2001-03-28",0.4375,0.4375,0.4375,0.4375,200.0],["2001-03-29",0.4375,0.4375,0.4375,0.4375,0.0],["2001-03-30",0.4375,0.4375,0.4375,0.4375,100.0],["2001-04-02",0.4375,0.4375,0.4375,0.4375,0.0],["2001-04-03",0.4375,0.4375,0.4375,0.4375,0.0],["2001-04-04",0.4375,0.4375,0.4375,0.4375,0.0],["2001-04-05",0.6562,0.8125,0.625,0.8125,62400.0],["2001-04-06",0.8125,0.8125,0.8125,0.8125,0.0],["2001-04-09",0.72,1.2,0.72,1.2,120200.0],["2001-04-10",1.17,1.2,0.98,1.08,71900.0],["2001-04-11",1.03,1.03,1.03,1.03,200.0],["2001-04-12",1.03,1.03,1.03,1.03,400.0],["2001-04-16",1.03,1.03,1.03,1.03,2900.0],["2001-04-17",1.01,1.01,1.01,1.01,1300.0],["2001-04-18",1.01,1.01,1.01,1.01,1100.0],["2001-04-19",1.01,1.01,0.96,1.0,15800.0],["2001-04-20",0.96,0.96,0.95,0.95,8900.0],["2001-04-23",0.95,0.95,0.95,0.95,4400.0],["2001-04-24",0.95,0.95,0.95,0.95,0.0],["2001-04-25",0.95,0.95,0.95,0.95,0.0],["2001-04-26",0.95,0.95,0.95,0.95,0.0],["2001-04-27",0.95,0.95,0.95,0.95,0.0],["2001-04-30",0.95,0.95,0.95,0.95,0.0],["2001-05-01",0.98,0.98,0.98,0.98,1100.0],["2001-05-02",0.98,1.0,0.98,1.0,2400.0],["2001-05-03",1.0,1.0,1.0,1.0,0.0],["2001-05-04",1.0,1.0,1.0,1.0,11000.0],["2001-05-07",0.95,0.95,0.95,0.95,17000.0],["2001-05-08",0.85,0.85,0.85,0.85,1300.0],["2001-05-09",0.85,0.95,0.85,0.95,6000.0],["2001-05-10",0.8,0.8,0.8,0.8,2100.0],["2001-05-11",0.8,0.8,0.8,0.8,0.0],["2001-05-14",0.8,0.85,0.8,0.8,6200.0],["2001-05-15",0.79,0.79,0.79,0.79,2500.0],["2001-05-16",0.79,0.79,0.75,0.75,19900.0],["2001-05-17",0.74,0.75,0.6,0.6,33000.0],["2001-05-18",0.6,0.6,0.6,0.6,0.0],["2001-05-21",0.6,0.65,0.6,0.65,600.0],["2001-05-22",0.6,0.65,0.6,0.6,2500.0],["2001-05-23",0.6,0.6,0.6,0.6,0.0],["2001-05-24",0.6,0.6,0.6,0.6,0.0],["2001-05-25",0.6,0.6,0.6,0.6,0.0],["2001-05-29",0.6,0.6,0.6,0.6,0.0],["2001-05-30",0.6,0.6,0.6,0.6,0.0],["2001-05-31",0.6,0.6,0.6,0.6,0.0],["2001-06-01",0.58,0.79,0.58,0.58,4100.0],["2001-06-04",0.58,0.58,0.58,0.58,0.0],["2001-06-05",0.6,0.6,0.6,0.6,300.0],["2001-06-06",0.6,0.6,0.6,0.6,0.0],["2001-06-07",0.6,0.6,0.6,0.6,0.0],["2001-06-08",0.6,0.6,0.6,0.6,0.0],["2001-06-11",0.6,0.6,0.6,0.6,0.0],["2001-06-12",0.6,0.6,0.58,0.58,3800.0],["2001-06-13",0.58,0.58,0.58,0.58,0.0],["2001-06-14",0.6,0.6,0.58,0.58,500.0],["2001-06-15",0.58,0.58,0.58,0.58,0.0],["2001-06-18",0.58,0.58,0.58,0.58,0.0],["2001-06-19",0.58,0.69,0.55,0.69,13500.0],["2001-06-20",0.51,0.51,0.51,0.51,3500.0],["2001-06-21",0.55,0.55,0.55,0.55,3000.0],["2001-06-22",0.55,0.55,0.55,0.55,0.0],["2001-06-25",0.52,0.52,0.5,0.5,22500.0],["2001-06-26",0.5,0.5,0.5,0.5,6000.0],["2001-06-27",0.45,0.45,0.36,0.4,162000.0],["2001-06-28",0.4,0.4,0.4,0.4,0.0],["2001-06-29",0.39,0.4,0.39,0.4,200.0],["2001-07-02",0.4,0.4,0.31,0.39,38100.0],["2001-07-03",0.45,0.45,0.45,0.45,5000.0],["2001-07-05",0.45,0.45,0.45,0.45,3000.0],["2001-07-06",0.45,0.45,0.45,0.45,0.0],["2001-07-09",0.45,0.45,0.45,0.45,1500.0],["2001-07-10",0.45,0.45,0.45,0.45,0.0],["2001-07-11",0.35,0.4,0.35,0.37,46000.0],["2001-07-12",0.4,0.44,0.4,0.44,6200.0],["2001-07-13",0.4,0.44,0.4,0.44,10500.0],["2001-07-16",0.45,0.45,0.45,0.45,5000.0],["2001-07-17",0.37,0.4,0.37,0.4,5200.0],["2001-07-18",0.4,0.4,0.4,0.4,0.0],["2001-07-19",0.43,0.43,0.37,0.37,4100.0],["2001-07-20",0.37,0.37,0.37,0.37,0.0],["2001-07-23",0.37,0.37,0.37,0.37,200.0],["2001-07-24",0.37,0.37,0.37,0.37,0.0],["2001-07-25",0.37,0.37,0.37,0.37,400.0],["2001-07-26",0.37,0.37,0.37,0.37,0.0],["2001-07-27",0.37,0.37,0.37,0.37,200.0],["2001-07-30",0.37,0.37,0.37,0.37,0.0],["2001-07-31",0.37,0.37,0.37,0.37,0.0],["2001-08-01",0.35,0.4,0.35,0.36,31000.0],["2001-08-02",0.37,0.37,0.35,0.35,16500.0],["2001-08-03",0.37,0.37,0.37,0.37,10000.0],["2001-08-06",0.39,0.39,0.37,0.37,2000.0],["2001-08-07",0.37,0.37,0.37,0.37,0.0],["2001-08-08",0.37,0.37,0.37,0.37,0.0],["2001-08-09",0.37,0.37,0.37,0.37,0.0],["2001-08-10",0.37,0.37,0.37,0.37,0.0],["2001-08-13",0.37,0.37,0.37,0.37,0.0],["2001-08-14",0.37,0.4,0.37,0.4,400.0],["2001-08-15",0.46,0.46,0.45,0.45,10000.0],["2001-08-16",0.44,0.53,0.44,0.53,26600.0],["2001-08-17",0.55,0.58,0.52,0.52,14500.0],["2001-08-20",0.52,0.52,0.52,0.52,500.0],["2001-08-21",0.52,0.52,0.52,0.52,0.0],["2001-08-22",0.52,0.52,0.52,0.52,0.0],["2001-08-23",0.53,0.55,0.53,0.55,2400.0],["2001-08-24",0.55,0.55,0.55,0.55,0.0],["2001-08-27",0.55,0.55,0.55,0.55,0.0],["2001-08-28",0.53,0.53,0.53,0.53,2400.0],["2001-08-29",0.53,0.53,0.53,0.53,0.0],["2001-08-30",0.53,0.53,0.52,0.52,1600.0],["2001-08-31",0.52,0.52,0.52,0.52,0.0],["2001-09-04",0.52,0.56,0.52,0.56,9000.0],["2001-09-05",0.56,0.56,0.56,0.56,0.0],["2001-09-06",0.6,0.6,0.6,0.6,8500.0],["2001-09-07",0.6,0.6,0.6,0.6,1000.0],["2001-09-10",0.6,0.6,0.6,0.6,3000.0],["2001-09-17",0.6,0.6,0.6,0.6,3500.0],["2001-09-18",0.6,0.6,0.6,0.6,0.0],["2001-09-19",0.6,0.6,0.6,0.6,0.0],["2001-09-20",0.6,0.6,0.55,0.6,3900.0],["2001-09-21",0.6,0.6,0.6,0.6,0.0],["2001-09-24",0.6,0.6,0.6,0.6,0.0],["2001-09-25",0.6,0.6,0.6,0.6,0.0],["2001-09-26",0.55,0.6,0.55,0.6,8000.0],["2001-09-27",0.6,0.6,0.6,0.6,0.0],["2001-09-28",0.6,0.6,0.6,0.6,0.0],["2001-10-01",0.6,0.6,0.6,0.6,0.0],["2001-10-02",0.6,0.6,0.6,0.6,0.0],["2001-10-03",0.55,0.6,0.55,0.6,4600.0],["2001-10-04",0.55,0.57,0.55,0.57,1600.0],["2001-10-05",0.57,0.57,0.57,0.57,0.0],["2001-10-08",0.55,0.6,0.55,0.6,4500.0],["2001-10-09",0.55,0.55,0.55,0.55,400.0],["2001-10-10",0.55,0.55,0.55,0.55,0.0],["2001-10-11",0.55,0.55,0.55,0.55,0.0],["2001-10-12",0.55,0.55,0.55,0.55,200.0],["2001-10-15",0.55,0.55,0.55,0.55,0.0],["2001-10-16",0.55,0.55,0.55,0.55,0.0],["2001-10-17",0.55,0.55,0.55,0.55,1400.0],["2001-10-18",0.59,0.59,0.55,0.55,8000.0],["2001-10-19",0.55,0.55,0.55,0.55,0.0],["2001-10-22",0.55,0.55,0.55,0.55,0.0],["2001-10-23",0.55,0.55,0.55,0.55,100.0],["2001-10-24",0.55,0.55,0.55,0.55,0.0],["2001-10-25",0.55,0.55,0.5,0.5,9500.0],["2001-10-26",0.49,0.49,0.49,0.49,1400.0],["2001-10-29",0.51,0.51,0.49,0.49,11500.0],["2001-10-30",0.45,0.51,0.45,0.51,4900.0],["2001-10-31",0.51,0.51,0.51,0.51,0.0],["2001-11-01",0.45,0.45,0.45,0.45,100.0],["2001-11-02",0.45,0.45,0.45,0.45,0.0],["2001-11-05",0.45,0.45,0.45,0.45,200.0],["2001-11-06",0.45,0.45,0.45,0.45,0.0],["2001-11-07",0.45,0.45,0.45,0.45,0.0],["2001-11-08",0.45,0.45,0.45,0.45,0.0],["2001-11-09",0.5,0.52,0.45,0.5,29000.0],["2001-11-12",0.51,0.63,0.51,0.51,7700.0],["2001-11-13",0.45,0.52,0.45,0.52,6000.0],["2001-11-14",0.51,0.51,0.51,0.51,7400.0],["2001-11-15",0.51,0.51,0.51,0.51,0.0],["2001-11-16",0.45,0.5,0.45,0.5,10000.0],["2001-11-19",0.5,0.5,0.5,0.5,300.0],["2001-11-20",0.46,0.46,0.46,0.46,5200.0],["2001-11-21",0.48,0.48,0.48,0.48,2000.0],["2001-11-23",0.48,0.48,0.48,0.48,0.0],["2001-11-26",0.45,0.45,0.4,0.4,4500.0],["2001-11-27",0.4,0.4,0.4,0.4,0.0],["2001-11-28",0.4,0.4,0.4,0.4,2700.0],["2001-11-29",0.4,0.4,0.4,0.4,6400.0],["2001-11-30",0.47,0.47,0.4,0.4,2500.0],["2001-12-03",0.4,0.4,0.4,0.4,0.0],["2001-12-04",0.4,0.4,0.4,0.4,1000.0],["2001-12-05",0.4,0.42,0.4,0.42,10200.0],["2001-12-06",0.39,0.39,0.39,0.39,300.0],["2001-12-07",0.39,0.39,0.39,0.39,500.0],["2001-12-10",0.39,0.39,0.39,0.39,1000.0],["2001-12-11",0.36,0.42,0.36,0.42,1200.0],["2001-12-12",0.42,0.42,0.42,0.42,1000.0],["2001-12-13",0.42,0.42,0.42,0.42,3000.0],["2001-12-14",0.38,0.4,0.26,0.3,174000.0],["2001-12-17",0.27,0.3,0.21,0.21,25200.0],["2001-12-18",0.26,0.26,0.22,0.26,17100.0],["2001-12-19",0.26,0.32,0.25,0.27,82200.0],["2001-12-20",0.26,0.36,0.26,0.36,34100.0],["2001-12-21",0.36,0.36,0.36,0.36,0.0],["2001-12-24",0.39,0.39,0.3,0.35,21300.0],["2001-12-26",0.25,0.25,0.25,0.25,1000.0],["2001-12-27",0.25,0.3,0.25,0.25,1700.0],["2001-12-28",0.26,0.36,0.26,0.3,2600.0],["2001-12-31",0.26,0.36,0.26,0.26,46300.0],["2002-01-02",0.26,0.26,0.26,0.26,500.0],["2002-01-03",0.26,0.26,0.26,0.26,0.0],["2002-01-04",0.26,0.26,0.26,0.26,0.0],["2002-01-07",0.26,0.26,0.26,0.26,0.0],["2002-01-08",0.26,0.26,0.26,0.26,0.0],["2002-01-09",0.3,0.3,0.3,0.3,1000.0],["2002-01-10",0.3,0.3,0.3,0.3,3000.0],["2002-01-11",0.3,0.3,0.3,0.3,800.0],["2002-01-14",0.3,0.3,0.3,0.3,0.0],["2002-01-15",0.3,0.35,0.3,0.35,500.0],["2002-01-16",0.35,0.35,0.35,0.35,0.0],["2002-01-17",0.35,0.35,0.35,0.35,0.0],["2002-01-18",0.35,0.35,0.35,0.35,0.0],["2002-01-22",0.35,0.35,0.35,0.35,0.0],["2002-01-23",0.35,0.35,0.35,0.35,0.0],["2002-01-24",0.35,0.35,0.35,0.35,0.0],["2002-01-25",0.35,0.35,0.35,0.35,0.0],["2002-01-28",0.3,0.3,0.3,0.3,5000.0],["2002-01-29",0.28,0.35,0.28,0.35,400.0],["2002-01-30",0.29,0.35,0.29,0.35,24200.0],["2002-01-31",0.35,0.35,0.35,0.35,0.0],["2002-02-01",0.35,0.35,0.35,0.35,0.0],["2002-02-04",0.35,0.35,0.35,0.35,0.0],["2002-02-05",0.29,0.35,0.29,0.35,14200.0],["2002-02-06",0.35,0.35,0.35,0.35,0.0],["2002-02-07",0.33,0.33,0.33,0.33,3000.0],["2002-02-08",0.33,0.33,0.33,0.33,400.0],["2002-02-11",0.31,0.33,0.31,0.33,4100.0],["2002-02-12",0.33,0.33,0.33,0.33,0.0],["2002-02-13",0.33,0.33,0.33,0.33,0.0],["2002-02-14",0.33,0.33,0.33,0.33,0.0],["2002-02-15",0.33,0.33,0.33,0.33,0.0],["2002-02-19",0.33,0.33,0.33,0.33,0.0],["2002-02-20",0.31,0.35,0.31,0.35,6100.0],["2002-02-21",0.35,0.35,0.35,0.35,0.0],["2002-02-22",0.35,0.35,0.35,0.35,0.0],["2002-02-25",0.35,0.35,0.35,0.35,0.0],["2002-02-26",0.4,0.4,0.33,0.33,18200.0],["2002-02-27",0.31,0.31,0.31,0.31,1500.0],["2002-02-28",0.33,0.33,0.33,0.33,300.0],["2002-03-01",0.4,0.4,0.4,0.4,2000.0],["2002-03-04",0.45,0.45,0.45,0.45,4000.0],["2002-03-05",0.45,0.5,0.45,0.5,45900.0],["2002-03-06",0.5,0.5,0.5,0.5,8000.0],["2002-03-07",0.48,0.52,0.48,0.52,17100.0],["2002-03-08",0.52,0.52,0.52,0.52,0.0],["2002-03-11",0.56,0.65,0.52,0.58,32400.0],["2002-03-12",0.65,0.68,0.65,0.68,6200.0],["2002-03-13",0.68,0.68,0.68,0.68,0.0],["2002-03-14",0.78,0.8,0.75,0.75,12400.0],["2002-03-15",0.85,0.85,0.75,0.75,9400.0],["2002-03-18",0.87,0.87,0.8,0.8,5000.0],["2002-03-19",0.8,0.8,0.8,0.8,5000.0],["2002-03-20",0.8,0.85,0.72,0.72,9600.0],["2002-03-21",0.7,0.7,0.6,0.6,10000.0],["2002-03-22",0.75,0.75,0.75,0.75,800.0],["2002-03-25",0.75,0.75,0.75,0.75,0.0],["2002-03-26",0.75,0.75,0.75,0.75,0.0],["2002-03-27",0.65,0.65,0.65,0.65,200.0],["2002-03-28",0.65,0.65,0.65,0.65,0.0],["2002-04-01",0.75,0.8,0.7,0.8,22700.0],["2002-04-02",0.8,0.8,0.8,0.8,2700.0],["2002-04-03",0.9,0.9,0.85,0.85,1500.0],["2002-04-04",0.88,0.95,0.8,0.95,13700.0],["2002-04-05",1.0,1.0,1.0,1.0,2600.0],["2002-04-08",1.0,1.0,1.0,1.0,0.0],["2002-04-09",0.95,1.0,0.95,0.95,10500.0],["2002-04-10",1.0,1.0,1.0,1.0,4500.0],["2002-04-11",1.0,1.0,1.0,1.0,0.0],["2002-04-12",1.0,1.0,1.0,1.0,0.0],["2002-04-15",1.0,1.05,1.0,1.0,4300.0],["2002-04-16",0.95,0.95,0.95,0.95,8800.0],["2002-04-17",1.0,1.02,1.0,1.0,34500.0],["2002-04-18",0.95,0.95,0.95,0.95,1100.0],["2002-04-19",1.05,1.05,1.0,1.0,2200.0],["2002-04-22",0.85,0.9,0.85,0.85,2400.0],["2002-04-23",1.03,1.03,1.0,1.0,1800.0],["2002-04-24",1.03,1.03,0.9,1.01,12400.0],["2002-04-25",1.01,1.01,1.01,1.01,0.0],["2002-04-26",1.01,1.01,1.01,1.01,0.0],["2002-04-29",1.0,1.01,0.9,0.9,9400.0],["2002-04-30",0.9,0.9,0.9,0.9,0.0],["2002-05-01",1.01,1.01,0.9,0.9,2500.0],["2002-05-02",1.01,1.01,1.0,1.0,4000.0],["2002-05-03",0.9,0.9,0.9,0.9,500.0],["2002-05-06",0.9,0.9,0.9,0.9,0.0],["2002-05-07",0.9,0.9,0.9,0.9,0.0],["2002-05-08",0.85,0.9,0.85,0.9,10200.0],["2002-05-09",0.9,0.9,0.9,0.9,0.0],["2002-05-10",1.01,1.01,0.85,0.85,6000.0],["2002-05-13",0.8,0.8,0.7,0.75,29200.0],["2002-05-14",0.7,0.75,0.7,0.75,1000.0],["2002-05-15",0.75,0.75,0.75,0.75,100.0],["2002-05-16",0.75,0.75,0.75,0.75,0.0],["2002-05-17",0.9,1.01,0.9,1.01,8000.0],["2002-05-20",1.01,1.01,1.01,1.01,0.0],["2002-05-21",1.01,1.01,1.01,1.01,0.0],["2002-05-22",1.01,1.01,1.01,1.01,0.0],["2002-05-23",1.0,1.01,1.0,1.01,1800.0],["2002-05-24",0.7,0.7,0.7,0.7,200.0],["2002-05-28",0.75,0.75,0.75,0.75,800.0],["2002-05-29",0.75,0.75,0.75,0.75,0.0],["2002-05-30",0.75,0.75,0.75,0.75,0.0],["2002-05-31",0.75,0.75,0.75,0.75,800.0],["2002-06-03",0.7,0.7,0.7,0.7,1000.0],["2002-06-04",0.7,0.7,0.7,0.7,0.0],["2002-06-05",0.85,0.85,0.85,0.85,900.0],["2002-06-06",0.85,0.85,0.85,0.85,100.0],["2002-06-07",0.95,0.95,0.95,0.95,100.0],["2002-06-10",0.7,0.75,0.7,0.75,3000.0],["2002-06-11",0.75,0.75,0.75,0.75,0.0],["2002-06-12",0.7,0.7,0.7,0.7,1000.0],["2002-06-13",0.7,0.7,0.7,0.7,0.0],["2002-06-14",0.7,0.7,0.7,0.7,0.0],["2002-06-17",0.7,0.7,0.7,0.7,0.0],["2002-06-18",0.75,0.75,0.7,0.7,2000.0],["2002-06-19",0.75,0.75,0.7,0.7,600.0],["2002-06-20",0.7,0.7,0.7,0.7,0.0],["2002-06-21",0.7,0.7,0.7,0.7,0.0],["2002-06-24",0.8,0.8,0.8,0.8,100.0],["2002-06-25",0.8,0.8,0.8,0.8,0.0],["2002-06-26",0.7,0.75,0.7,0.75,2000.0],["2002-06-27",0.75,0.75,0.75,0.75,0.0],["2002-06-28",0.75,0.75,0.75,0.75,0.0],["2002-07-01",0.75,0.75,0.75,0.75,0.0],["2002-07-02",0.75,0.75,0.75,0.75,0.0],["2002-07-03",0.75,0.75,0.7,0.7,400.0],["2002-07-05",0.7,0.7,0.7,0.7,0.0],["2002-07-08",0.75,0.75,0.7,0.7,2800.0],["2002-07-09",0.75,0.75,0.7,0.7,200.0],["2002-07-10",0.7,0.7,0.7,0.7,0.0],["2002-07-11",0.75,0.9,0.7,0.9,4600.0],["2002-07-12",0.75,0.75,0.7,0.7,1000.0],["2002-07-15",0.7,0.75,0.7,0.75,4000.0],["2002-07-16",0.85,0.85,0.7,0.7,7800.0],["2002-07-17",0.7,0.7,0.7,0.7,100.0],["2002-07-18",0.7,0.7,0.7,0.7,300.0],["2002-07-19",0.7,0.7,0.7,0.7,3500.0],["2002-07-22",0.6,0.6,0.5,0.51,18600.0],["2002-07-23",0.51,0.6,0.51,0.55,55200.0],["2002-07-24",0.54,0.55,0.54,0.54,21000.0],["2002-07-25",0.45,0.55,0.45,0.52,27000.0],["2002-07-26",0.52,0.52,0.52,0.52,0.0],["2002-07-29",0.55,0.55,0.52,0.52,12000.0],["2002-07-30",0.52,0.52,0.52,0.52,0.0],["2002-07-31",0.52,0.52,0.52,0.52,0.0],["2002-08-01",0.6,0.6,0.6,0.6,100.0],["2002-08-02",0.6,0.6,0.6,0.6,0.0],["2002-08-05",0.6,0.6,0.6,0.6,0.0],["2002-08-06",0.6,0.6,0.52,0.55,13500.0],["2002-08-07",0.55,0.55,0.55,0.55,0.0],["2002-08-08",0.55,0.55,0.55,0.55,0.0],["2002-08-09",0.55,0.55,0.55,0.55,0.0],["2002-08-12",0.55,0.55,0.55,0.55,0.0],["2002-08-13",0.45,0.45,0.45,0.45,300.0],["2002-08-14",0.7,0.7,0.6,0.6,1200.0],["2002-08-15",0.6,0.6,0.6,0.6,0.0],["2002-08-16",0.6,0.6,0.6,0.6,2000.0],["2002-08-19",0.6,0.6,0.6,0.6,0.0],["2002-08-20",0.6,0.6,0.6,0.6,400.0],["2002-08-21",0.6,0.6,0.6,0.6,0.0],["2002-08-22",0.6,0.6,0.6,0.6,0.0],["2002-08-23",0.6,0.6,0.6,0.6,0.0],["2002-08-26",0.6,0.6,0.6,0.6,0.0],["2002-08-27",0.6,0.6,0.51,0.51,200.0],["2002-08-28",0.51,0.51,0.51,0.51,0.0],["2002-08-29",0.51,0.51,0.51,0.51,0.0],["2002-08-30",0.51,0.51,0.51,0.51,200.0],["2002-09-03",0.51,0.51,0.51,0.51,0.0],["2002-09-04",0.51,0.51,0.51,0.51,0.0],["2002-09-05",0.51,0.51,0.51,0.51,100.0],["2002-09-06",0.51,0.51,0.51,0.51,5000.0],["2002-09-09",0.51,0.51,0.51,0.51,100.0],["2002-09-10",0.51,0.51,0.51,0.51,0.0],["2002-09-11",0.51,0.51,0.51,0.51,0.0],["2002-09-12",0.51,0.51,0.51,0.51,200.0],["2002-09-13",0.7,0.7,0.7,0.7,200.0],["2002-09-16",0.7,0.7,0.7,0.7,0.0],["2002-09-17",0.7,0.7,0.7,0.7,0.0],["2002-09-18",0.7,0.7,0.7,0.7,0.0],["2002-09-19",0.7,0.7,0.7,0.7,0.0],["2002-09-20",0.65,0.65,0.65,0.65,300.0],["2002-09-23",0.6,0.6,0.55,0.55,8000.0],["2002-09-24",0.65,0.77,0.6,0.75,64700.0],["2002-09-25",0.85,0.9,0.8,0.85,40300.0],["2002-09-26",0.95,1.2,0.95,1.2,38600.0],["2002-09-27",1.05,1.05,1.05,1.05,2300.0],["2002-09-30",0.95,0.95,0.95,0.95,2500.0],["2002-10-01",0.95,0.95,0.85,0.85,3500.0],["2002-10-02",0.95,0.95,0.95,0.95,200.0],["2002-10-03",0.95,0.95,0.95,0.95,0.0],["2002-10-04",0.95,0.95,0.95,0.95,0.0],["2002-10-07",0.95,0.95,0.95,0.95,0.0],["2002-10-08",0.95,0.95,0.95,0.95,0.0],["2002-10-09",0.8,0.8,0.8,0.8,6000.0],["2002-10-10",0.8,0.8,0.8,0.8,0.0],["2002-10-11",0.95,0.95,0.8,0.8,300.0],["2002-10-14",0.8,0.8,0.8,0.8,0.0],["2002-10-15",0.8,0.8,0.8,0.8,0.0],["2002-10-16",0.8,0.8,0.8,0.8,0.0],["2002-10-17",0.8,0.8,0.8,0.8,0.0],["2002-10-18",0.8,0.8,0.8,0.8,7000.0],["2002-10-21",0.8,0.8,0.8,0.8,0.0],["2002-10-22",0.8,0.8,0.8,0.8,0.0],["2002-10-23",0.8,0.8,0.8,0.8,100.0],["2002-10-24",0.8,0.8,0.8,0.8,0.0],["2002-10-25",0.8,0.8,0.8,0.8,0.0],["2002-10-28",0.8,0.8,0.8,0.8,0.0],["2002-10-29",0.8,0.8,0.8,0.8,0.0],["2002-10-30",0.8,0.8,0.8,0.8,0.0],["2002-10-31",0.8,0.8,0.8,0.8,0.0],["2002-11-01",0.8,0.8,0.8,0.8,0.0],["2002-11-04",0.8,0.8,0.8,0.8,0.0],["2002-11-05",0.75,1.0,0.75,1.0,2400.0],["2002-11-06",0.75,0.8,0.75,0.8,1000.0],["2002-11-07",0.75,0.75,0.75,0.75,200.0],["2002-11-08",0.95,0.98,0.75,0.75,20600.0],["2002-11-11",0.75,0.75,0.75,0.75,0.0],["2002-11-12",0.98,0.98,0.98,0.98,1000.0],["2002-11-13",0.9,0.9,0.9,0.9,800.0],["2002-11-14",0.9,1.01,0.9,1.0,38500.0],["2002-11-15",0.95,1.05,0.95,1.05,1100.0],["2002-11-18",0.95,0.95,0.95,0.95,1000.0],["2002-11-19",0.95,0.95,0.95,0.95,200.0],["2002-11-20",0.95,0.95,0.95,0.95,0.0],["2002-11-21",0.98,0.98,0.98,0.98,1100.0],["2002-11-22",1.0,1.0,1.0,1.0,1000.0],["2002-11-25",0.98,0.98,0.98,0.98,1400.0],["2002-11-26",1.05,1.08,1.02,1.04,14900.0],["2002-11-27",1.1,1.1,1.05,1.05,2600.0],["2002-11-29",1.1,1.1,1.05,1.09,7800.0],["2002-12-02",1.09,1.09,1.09,1.09,0.0],["2002-12-03",1.06,1.09,1.06,1.09,200.0],["2002-12-04",1.06,1.09,1.06,1.09,1400.0],["2002-12-05",1.14,1.47,1.14,1.3,24800.0],["2002-12-06",1.3,1.3,1.3,1.3,1500.0],["2002-12-09",1.3,1.3,1.3,1.3,0.0],["2002-12-10",1.3,1.3,1.3,1.3,3300.0],["2002-12-11",1.3,1.3,1.3,1.3,0.0],["2002-12-12",1.26,1.26,1.15,1.25,9000.0],["2002-12-13",1.25,1.25,1.25,1.25,0.0],["2002-12-16",1.25,1.25,1.22,1.22,2000.0],["2002-12-17",1.25,1.6,1.25,1.6,8300.0],["2002-12-18",1.6,1.6,1.6,1.6,0.0],["2002-12-19",1.6,1.6,1.6,1.6,0.0],["2002-12-20",1.5,1.5,1.5,1.5,200.0],["2002-12-23",1.5,1.5,1.5,1.5,0.0],["2002-12-24",1.5,1.5,1.5,1.5,0.0],["2002-12-26",1.5,1.5,1.5,1.5,200.0],["2002-12-27",1.5,1.5,1.1,1.1,8000.0],["2002-12-30",1.1,1.2,1.1,1.2,1000.0],["2002-12-31",1.1,1.1,1.1,1.1,200.0],["2003-01-02",1.1,1.2,1.1,1.2,6900.0],["2003-01-03",1.2,1.2,1.2,1.2,0.0],["2003-01-06",1.25,1.25,1.25,1.25,500.0],["2003-01-07",1.15,1.25,1.15,1.15,3200.0],["2003-01-08",1.15,1.15,1.15,1.15,0.0],["2003-01-09",1.15,1.15,1.15,1.15,0.0],["2003-01-10",1.15,1.15,1.15,1.15,200.0],["2003-01-13",1.15,1.2,1.15,1.15,5900.0],["2003-01-14",1.15,1.15,1.15,1.15,0.0],["2003-01-15",1.25,1.3,1.25,1.25,2500.0],["2003-01-16",1.3,1.3,1.25,1.25,400.0],["2003-01-17",1.3,1.3,1.3,1.3,200.0],["2003-01-21",1.25,1.3,1.25,1.3,7200.0],["2003-01-22",1.25,1.3,1.25,1.3,2200.0],["2003-01-23",1.3,1.3,1.3,1.3,0.0],["2003-01-24",1.3,1.3,1.3,1.3,0.0],["2003-01-27",1.3,1.3,1.3,1.3,0.0],["2003-01-28",1.3,1.3,1.3,1.3,0.0],["2003-01-29",1.3,1.3,1.3,1.3,0.0],["2003-01-30",1.3,1.3,1.3,1.3,0.0],["2003-01-31",1.3,1.3,1.3,1.3,0.0],["2003-02-03",1.3,1.3,1.3,1.3,0.0],["2003-02-04",1.35,1.35,1.3,1.3,3600.0],["2003-02-05",1.3,1.3,1.3,1.3,0.0],["2003-02-06",1.3,1.3,1.3,1.3,0.0],["2003-02-07",1.35,1.35,1.25,1.25,5000.0],["2003-02-10",1.25,1.25,1.25,1.25,0.0],["2003-02-11",1.35,1.35,1.29,1.29,1200.0],["2003-02-12",1.29,1.29,1.29,1.29,0.0],["2003-02-13",1.2,1.2,1.2,1.2,800.0],["2003-02-14",1.05,1.05,1.05,1.05,100.0],["2003-02-18",1.25,1.25,1.25,1.25,300.0],["2003-02-19",1.25,1.25,1.25,1.25,1300.0],["2003-02-20",1.25,1.25,1.25,1.25,0.0],["2003-02-21",1.25,1.25,1.25,1.25,0.0],["2003-02-24",1.25,1.25,1.25,1.25,0.0],["2003-02-25",1.25,1.25,1.25,1.25,0.0],["2003-02-26",1.35,1.45,1.3,1.45,4800.0],["2003-02-27",1.45,1.45,1.45,1.45,0.0],["2003-02-28",1.35,1.35,1.35,1.35,500.0],["2003-03-03",1.35,1.35,1.35,1.35,0.0],["2003-03-04",1.35,1.35,1.35,1.35,0.0],["2003-03-05",1.35,1.35,1.35,1.35,0.0],["2003-03-06",1.35,1.35,1.35,1.35,400.0],["2003-03-07",1.45,1.45,1.45,1.45,300.0],["2003-03-10",1.45,1.45,1.45,1.45,0.0],["2003-03-11",1.45,1.45,1.45,1.45,0.0],["2003-03-12",1.45,1.45,1.45,1.45,0.0],["2003-03-13",1.35,1.45,1.35,1.45,600.0],["2003-03-14",1.45,1.45,1.45,1.45,0.0],["2003-03-17",1.5,1.6,1.45,1.6,1900.0],["2003-03-18",1.5,1.5,1.5,1.5,1500.0],["2003-03-19",1.55,1.6,1.55,1.6,1000.0],["2003-03-20",1.6,1.6,1.6,1.6,0.0],["2003-03-21",1.6,1.6,1.6,1.6,0.0],["2003-03-24",1.5,1.5,1.5,1.5,100.0],["2003-03-25",1.6,1.6,1.55,1.55,900.0],["2003-03-26",1.55,1.55,1.55,1.55,0.0],["2003-03-27",1.6,1.6,1.5,1.6,13900.0],["2003-03-28",1.6,1.6,1.6,1.6,0.0],["2003-03-31",1.6,1.6,1.6,1.6,0.0],["2003-04-01",1.6,1.6,1.6,1.6,0.0],["2003-04-02",1.65,1.78,1.65,1.78,2700.0],["2003-04-03",1.88,1.9,1.88,1.9,1000.0],["2003-04-04",1.8,2.43,1.8,2.3,20000.0],["2003-04-07",2.35,3.0,2.3,2.55,29600.0],["2003-04-08",2.55,2.6,2.55,2.6,3800.0],["2003-04-09",2.95,2.95,2.95,2.95,100.0],["2003-04-10",2.95,2.95,2.95,2.95,1200.0],["2003-04-11",2.95,2.95,2.95,2.95,0.0],["2003-04-14",2.5,2.95,2.5,2.7,3600.0],["2003-04-15",2.75,2.95,2.7,2.95,5800.0],["2003-04-16",2.75,2.75,2.6,2.75,10300.0],["2003-04-17",2.85,2.95,2.85,2.9,4600.0],["2003-04-21",2.95,2.95,2.9,2.95,17000.0],["2003-04-22",2.95,2.95,2.85,2.93,1900.0],["2003-04-23",2.93,2.93,2.93,2.93,0.0],["2003-04-24",2.95,3.25,2.9,3.25,30500.0],["2003-04-25",3.25,3.25,3.25,3.25,0.0],["2003-04-28",3.15,3.15,3.15,3.15,300.0],["2003-04-29",3.45,4.55,3.45,4.55,48400.0],["2003-04-30",4.2,5.05,4.2,4.9,53800.0],["2003-05-01",5.0,5.0,4.1,4.65,10100.0],["2003-05-02",4.5,4.6,4.1,4.35,7300.0],["2003-05-05",4.35,4.6,4.35,4.6,1700.0],["2003-05-06",4.5,4.5,4.1,4.15,4000.0],["2003-05-07",4.1,4.5,4.1,4.3,9700.0],["2003-05-08",4.15,4.55,4.1,4.5,57700.0],["2003-05-09",4.6,5.05,4.5,5.05,64200.0],["2003-05-12",5.05,5.38,5.0,5.3,42100.0],["2003-05-13",5.25,5.85,5.25,5.8,91800.0],["2003-05-14",5.9,6.5,5.8,6.1,65100.0],["2003-05-15",6.15,6.25,5.9,5.9,18000.0],["2003-05-16",6.1,6.1,6.0,6.05,12500.0],["2003-05-19",6.1,6.1,5.95,6.0,26700.0],["2003-05-20",6.0,6.05,6.0,6.0,22300.0],["2003-05-21",6.0,6.0,5.95,5.95,12000.0],["2003-05-22",5.95,6.17,5.95,5.95,23000.0],["2003-05-23",6.15,6.75,6.15,6.75,103200.0],["2003-05-27",6.85,7.5,6.85,7.0,75900.0],["2003-05-28",7.03,7.45,7.0,7.45,21000.0],["2003-05-29",7.45,7.6,7.25,7.4,17700.0],["2003-05-30",7.4,7.68,7.4,7.5,30000.0],["2003-06-02",7.65,7.65,7.45,7.45,24300.0],["2003-06-03",7.45,7.6,7.45,7.45,131000.0],["2003-06-04",7.3,7.35,7.15,7.3,74800.0],["2003-06-05",7.2,7.45,7.2,7.45,5300.0],["2003-06-06",7.55,7.6,7.35,7.6,33700.0],["2003-06-09",7.65,7.75,7.45,7.7,25600.0],["2003-06-10",7.7,8.55,7.65,8.45,110900.0],["2003-06-11",8.5,8.55,8.35,8.5,17400.0],["2003-06-12",8.5,9.05,8.5,8.57,82100.0],["2003-06-13",8.57,9.05,8.57,9.0,42000.0],["2003-06-16",9.1,9.45,9.0,9.45,55300.0],["2003-06-17",9.45,9.75,9.45,9.7,30100.0],["2003-06-18",9.55,9.6,9.45,9.45,58200.0],["2003-06-19",9.4,9.45,9.4,9.4,14500.0],["2003-06-20",9.45,9.45,9.3,9.4,7700.0],["2003-06-23",9.3,9.35,8.5,8.6,15000.0],["2003-06-24",8.55,8.58,8.0,8.3,56900.0],["2003-06-25",8.1,8.2,7.9,8.05,43900.0],["2003-06-26",7.95,8.1,7.8,8.1,27900.0],["2003-06-27",8.08,8.7,8.05,8.7,26300.0],["2003-06-30",9.0,9.0,8.5,8.8,4200.0],["2003-07-01",8.9,9.1,8.85,8.99,16200.0],["2003-07-02",9.25,9.5,9.0,9.5,24000.0],["2003-07-03",9.35,9.95,9.35,9.65,17900.0],["2003-07-07",9.75,9.9,9.45,9.5,11500.0],["2003-07-08",9.55,9.55,9.3,9.3,5600.0],["2003-07-09",9.25,9.65,9.1,9.3,23800.0],["2003-07-10",9.1,9.2,9.1,9.2,5000.0],["2003-07-11",9.1,9.6,9.0,9.15,34700.0],["2003-07-14",9.15,9.7,9.15,9.61,86300.0],["2003-07-15",9.75,9.75,9.3,9.75,15900.0],["2003-07-16",9.45,9.7,9.45,9.6,5600.0],["2003-07-17",9.6,9.6,9.6,9.6,1600.0],["2003-07-18",9.8,9.8,9.7,9.8,10300.0],["2003-07-21",9.7,10.5,9.7,10.5,36000.0],["2003-07-22",11.0,11.6,10.4,11.5,18700.0],["2003-07-23",11.52,13.0,11.5,12.99,40600.0],["2003-07-24",13.55,15.18,12.49,13.98,71400.0],["2003-07-25",14.0,14.4,11.9,14.4,31100.0],["2003-07-28",14.5,15.0,11.76,12.85,26100.0],["2003-07-29",12.1,13.66,12.1,13.0,9500.0],["2003-07-30",13.0,13.98,12.3,13.87,22700.0],["2003-07-31",12.2,13.0,12.2,12.6,13200.0],["2003-08-01",12.07,12.49,12.02,12.24,3200.0],["2003-08-04",12.01,12.01,10.23,10.76,16000.0],["2003-08-05",10.47,10.74,10.07,10.74,15500.0],["2003-08-06",10.7,11.6,10.36,11.42,6700.0],["2003-08-07",11.51,11.74,11.5,11.74,8300.0],["2003-08-08",12.35,12.35,11.35,11.44,4900.0],["2003-08-11",11.41,11.41,10.56,10.56,6400.0],["2003-08-12",10.4,11.24,10.4,11.24,600.0],["2003-08-13",12.0,12.25,9.13,9.85,24600.0],["2003-08-14",9.9,10.5,9.89,10.36,7000.0],["2003-08-15",10.25,10.25,10.25,10.25,100.0],["2003-08-18",10.02,10.37,9.01,9.99,26800.0],["2003-08-19",9.71,9.8,9.18,9.8,16000.0],["2003-08-20",10.0,10.04,9.7,10.04,7200.0],["2003-08-21",10.0,10.1,10.0,10.1,1800.0],["2003-08-22",10.15,10.15,10.01,10.01,400.0],["2003-08-25",10.0,10.05,9.25,9.81,2900.0],["2003-08-26",9.8,9.8,9.51,9.68,5800.0],["2003-08-27",9.69,9.99,9.69,9.92,2500.0],["2003-08-28",9.83,10.09,9.83,10.01,6100.0],["2003-08-29",10.05,10.05,10.02,10.02,2400.0],["2003-09-02",10.29,10.38,10.02,10.11,7000.0],["2003-09-03",10.39,10.5,9.58,9.95,7000.0],["2003-09-04",9.8,9.99,9.6,9.75,6900.0],["2003-09-05",9.7,9.8,9.6,9.7,10000.0],["2003-09-08",9.7,9.71,9.62,9.7,21900.0],["2003-09-09",9.62,10.4,9.6,10.4,12900.0],["2003-09-10",10.39,10.39,9.82,9.82,500.0],["2003-09-11",9.81,10.3,9.56,10.3,4200.0],["2003-09-12",10.3,10.3,9.72,10.27,3100.0],["2003-09-15",10.26,10.6,10.26,10.6,5100.0],["2003-09-16",10.6,11.6,10.6,11.5,18800.0],["2003-09-17",11.69,12.24,11.69,12.15,39700.0],["2003-09-18",12.3,13.2,12.08,12.82,34800.0],["2003-09-19",13.6,14.0,12.7,12.7,24700.0],["2003-09-22",12.8,12.85,12.67,12.67,8100.0],["2003-09-23",12.65,12.65,11.49,11.91,14200.0],["2003-09-24",11.25,12.0,11.25,11.5,17700.0],["2003-09-25",11.41,11.55,11.17,11.55,42100.0],["2003-09-26",11.57,11.66,11.05,11.06,2356300.0],["2003-09-29",11.11,11.25,11.1,11.14,204500.0],["2003-09-30",11.1,11.7,11.1,11.7,147700.0],["2003-10-01",11.7,12.0,11.5,11.85,131000.0],["2003-10-02",11.7,12.12,11.7,12.12,93600.0],["2003-10-03",12.15,12.2,11.95,12.0,41200.0],["2003-10-06",11.94,12.05,11.91,12.0,77300.0],["2003-10-07",12.01,12.71,12.01,12.5,111900.0],["2003-10-08",12.41,12.64,12.12,12.5,41900.0],["2003-10-09",12.44,12.44,12.0,12.14,22000.0],["2003-10-10",12.33,12.33,11.95,12.09,66800.0],["2003-10-13",12.02,12.22,12.0,12.05,21600.0],["2003-10-14",12.2,12.34,12.0,12.25,89500.0],["2003-10-15",12.28,12.29,11.94,12.05,15500.0],["2003-10-16",12.06,12.06,11.86,12.06,39300.0],["2003-10-17",12.0,12.2,11.8,12.1,17000.0],["2003-10-20",12.26,12.26,11.88,12.19,21100.0],["2003-10-21",11.76,12.15,11.75,12.15,7100.0],["2003-10-22",12.0,12.4,11.8,12.16,10700.0],["2003-10-23",12.11,12.43,12.11,12.11,3300.0],["2003-10-24",12.0,12.13,12.0,12.1,38800.0],["2003-10-27",12.0,12.14,11.97,11.97,134700.0],["2003-10-28",12.15,12.15,11.97,12.03,131800.0],["2003-10-29",12.03,12.05,11.98,12.01,22400.0],["2003-10-30",12.27,12.27,12.02,12.1,50100.0],["2003-10-31",12.14,12.19,12.09,12.1,24100.0],["2003-11-03",12.16,12.63,12.02,12.3,224900.0],["2003-11-04",12.13,12.38,12.0,12.25,27500.0],["2003-11-05",12.43,12.49,12.0,12.27,30600.0],["2003-11-06",12.3,12.3,12.19,12.3,21300.0],["2003-11-07",12.3,12.5,12.3,12.45,16400.0],["2003-11-10",12.5,12.5,12.2,12.49,11600.0],["2003-11-11",12.1,12.25,12.1,12.18,38200.0],["2003-11-12",12.45,12.5,12.14,12.48,14800.0],["2003-11-13",12.1,12.48,12.0,12.4,18400.0],["2003-11-14",12.39,12.5,12.3,12.42,8300.0],["2003-11-17",12.3,12.44,12.1,12.44,28800.0],["2003-11-18",12.23,12.42,12.2,12.2,63500.0],["2003-11-19",12.0,12.11,11.99,12.1,31600.0],["2003-11-20",12.2,12.4,12.14,12.4,60400.0],["2003-11-21",12.1,12.76,12.1,12.65,51900.0],["2003-11-24",12.67,12.67,12.45,12.5,15200.0],["2003-11-25",12.26,12.5,12.26,12.45,10900.0],["2003-11-26",12.25,12.45,12.25,12.45,2500.0],["2003-11-28",12.33,12.33,12.33,12.33,500.0],["2003-12-01",12.33,13.22,12.33,13.05,77100.0],["2003-12-02",12.97,13.17,12.97,13.17,79000.0],["2003-12-03",13.18,13.37,13.1,13.33,155600.0],["2003-12-04",13.2,13.5,13.2,13.5,41100.0],["2003-12-05",13.45,13.58,13.2,13.58,67900.0],["2003-12-08",13.58,14.05,13.5,14.0,57100.0],["2003-12-09",14.0,14.02,13.75,13.88,32900.0],["2003-12-10",13.78,13.87,13.17,13.77,21100.0],["2003-12-11",13.56,14.4,13.56,14.4,70200.0],["2003-12-12",14.45,14.5,14.12,14.5,33300.0],["2003-12-15",14.5,14.7,14.2,14.65,42200.0],["2003-12-16",14.58,14.75,14.31,14.73,39300.0],["2003-12-17",14.76,14.76,14.45,14.63,13000.0],["2003-12-18",14.8,15.11,14.52,15.1,63100.0],["2003-12-19",15.11,15.11,14.95,14.95,22000.0],["2003-12-22",14.89,15.1,14.89,15.02,73100.0],["2003-12-23",15.05,15.11,14.95,15.02,24700.0],["2003-12-24",14.98,15.0,14.86,15.0,36000.0],["2003-12-26",14.96,14.96,14.84,14.87,2000.0],["2003-12-29",14.78,15.11,14.72,14.9,22900.0],["2003-12-30",14.69,14.9,14.69,14.85,7300.0],["2003-12-31",14.77,15.11,14.65,15.1,63500.0],["2004-01-02",14.89,15.0,14.66,14.8,42900.0],["2004-01-05",14.56,15.09,14.39,15.08,42100.0],["2004-01-06",14.9,15.1,14.26,15.0,61400.0],["2004-01-07",14.94,15.11,14.72,15.11,13300.0],["2004-01-08",15.12,15.12,14.59,14.81,6700.0],["2004-01-09",14.71,15.05,14.6,15.0,26800.0],["2004-01-12",14.93,15.04,14.65,15.0,16200.0],["2004-01-13",15.0,15.14,14.81,15.09,40600.0],["2004-01-14",15.09,15.15,14.98,15.14,26500.0],["2004-01-15",14.98,15.22,14.98,15.13,24600.0],["2004-01-16",15.2,16.02,14.99,16.02,136700.0],["2004-01-20",15.85,16.0,15.49,16.0,61000.0],["2004-01-21",15.98,16.55,15.8,16.41,36200.0],["2004-01-22",16.74,16.77,15.81,16.04,55900.0],["2004-01-23",16.03,17.11,15.96,17.04,99000.0],["2004-01-26",17.0,17.3,16.15,17.3,192700.0],["2004-01-27",17.29,17.3,17.0,17.29,19200.0],["2004-01-28",16.71,17.25,16.71,17.01,35900.0],["2004-01-29",16.9,17.14,16.7,16.99,34400.0],["2004-01-30",16.99,17.35,16.75,17.35,44900.0],["2004-02-02",17.25,17.25,16.65,16.99,49300.0],["2004-02-03",16.6,17.0,15.7,16.63,26300.0],["2004-02-04",16.63,16.63,15.65,16.04,8200.0],["2004-02-05",16.35,16.35,15.0,15.9,49100.0],["2004-02-06",15.7,15.98,15.25,15.7,46900.0],["2004-02-09",15.8,15.8,14.81,15.56,65000.0],["2004-02-10",15.67,15.67,15.45,15.49,25700.0],["2004-02-11",15.55,15.78,15.0,15.56,20500.0],["2004-02-12",15.1,16.0,15.1,15.64,45800.0],["2004-02-13",16.0,16.0,15.41,15.41,15100.0],["2004-02-17",15.45,15.92,15.31,15.74,7000.0],["2004-02-18",15.75,15.8,15.6,15.64,17900.0],["2004-02-19",15.73,15.8,15.6,15.6,26400.0],["2004-02-20",15.67,15.67,14.97,15.23,45800.0],["2004-02-23",15.3,15.38,15.1,15.18,23900.0],["2004-02-24",15.0,15.16,14.66,14.99,45300.0],["2004-02-25",15.0,15.0,14.47,14.61,70400.0],["2004-02-26",14.54,14.68,14.27,14.31,36300.0],["2004-02-27",15.03,15.03,13.82,14.3,49800.0],["2004-03-01",14.2,14.97,14.2,14.7,58600.0],["2004-03-02",14.6,14.65,14.25,14.48,57500.0],["2004-03-03",15.15,15.99,15.07,15.95,322700.0],["2004-03-04",16.27,16.69,16.0,16.42,322500.0],["2004-03-05",16.55,16.75,15.35,15.8,837900.0],["2004-03-08",15.55,16.29,15.55,16.06,188300.0],["2004-03-09",16.09,16.09,15.1,15.26,144500.0],["2004-03-10",15.26,15.72,15.2,15.6,103000.0],["2004-03-11",15.1,15.87,15.1,15.73,69000.0],["2004-03-12",15.78,16.0,15.46,16.0,16700.0],["2004-03-15",16.02,16.2,15.51,16.0,146500.0],["2004-03-16",15.5,15.98,15.5,15.61,103800.0],["2004-03-17",15.75,15.81,15.5,15.73,24300.0],["2004-03-18",15.71,16.0,15.5,15.95,21800.0],["2004-03-19",15.95,15.95,15.5,15.8,37000.0],["2004-03-22",15.9,15.9,15.5,15.7,33500.0],["2004-03-23",15.61,15.74,15.42,15.67,30900.0],["2004-03-24",15.52,15.72,15.21,15.72,29100.0],["2004-03-25",15.36,15.72,15.16,15.65,35500.0],["2004-03-26",16.1,16.1,15.0,15.37,56500.0],["2004-03-29",15.51,16.53,15.51,16.5,212100.0],["2004-03-30",16.22,16.75,16.22,16.68,150500.0],["2004-03-31",16.57,16.75,16.15,16.55,66700.0],["2004-04-01",16.52,16.7,16.5,16.61,109400.0],["2004-04-02",16.65,16.65,16.14,16.41,45200.0],["2004-04-05",16.41,16.41,15.5,15.9,84200.0],["2004-04-06",15.72,16.25,15.72,15.95,281500.0],["2004-04-07",16.09,16.28,16.02,16.17,19000.0],["2004-04-08",16.29,16.33,16.03,16.14,59300.0],["2004-04-12",16.14,16.15,16.0,16.09,33900.0],["2004-04-13",16.08,16.29,15.75,16.11,97400.0],["2004-04-14",16.14,16.19,15.85,16.05,53000.0],["2004-04-15",15.9,16.3,15.78,16.28,83100.0],["2004-04-16",16.12,16.3,15.85,16.05,71200.0],["2004-04-19",16.01,16.26,16.0,16.1,28300.0],["2004-04-20",16.02,16.4,16.02,16.24,23600.0],["2004-04-21",16.05,16.34,15.82,16.1,33900.0],["2004-04-22",16.27,16.4,16.27,16.4,18900.0],["2004-04-23",16.19,16.65,16.19,16.43,71700.0],["2004-04-26",16.19,16.84,16.19,16.74,89400.0],["2004-04-27",16.63,16.74,16.1,16.58,86900.0],["2004-04-28",16.5,16.54,16.4,16.49,49300.0],["2004-04-29",16.48,16.49,15.69,16.42,36900.0],["2004-04-30",16.72,16.72,15.45,15.98,56700.0],["2004-05-03",16.0,16.65,15.91,16.49,57700.0],["2004-05-04",16.6,17.39,16.48,17.22,110200.0],["2004-05-05",17.94,18.0,16.8,16.93,98400.0],["2004-05-06",16.99,16.99,16.25,16.5,47900.0],["2004-05-07",16.77,16.77,16.66,16.68,36800.0],["2004-05-10",16.42,16.57,15.58,16.34,69700.0],["2004-05-11",15.7,16.55,15.7,16.25,97900.0],["2004-05-12",16.54,16.56,16.2,16.45,300200.0],["2004-05-13",16.2,16.63,16.05,16.57,102300.0],["2004-05-14",16.22,16.6,16.21,16.49,16700.0],["2004-05-17",16.06,16.06,15.6,15.69,42600.0],["2004-05-18",15.52,15.8,15.32,15.8,50900.0],["2004-05-19",16.0,16.0,15.57,15.68,14500.0],["2004-05-20",15.9,15.91,15.48,15.5,35900.0],["2004-05-21",15.8,15.8,15.33,15.5,84100.0],["2004-05-24",15.4,15.79,14.8,15.33,55600.0],["2004-05-25",15.4,15.4,15.16,15.23,73000.0],["2004-05-26",15.08,15.35,14.83,14.97,63500.0],["2004-05-27",15.01,15.04,14.6,14.98,30300.0],["2004-05-28",15.17,15.24,14.91,15.24,60000.0],["2004-06-01",15.15,15.29,14.73,15.0,201900.0],["2004-06-02",15.08,15.12,14.75,14.92,40800.0],["2004-06-03",14.92,15.34,14.79,14.98,115800.0],["2004-06-04",15.06,15.06,14.86,15.0,33500.0],["2004-06-07",15.02,15.11,14.92,15.0,33700.0],["2004-06-08",15.05,15.05,14.93,15.0,18200.0],["2004-06-09",14.98,15.0,13.84,14.11,45700.0],["2004-06-10",14.38,14.38,13.72,14.25,31700.0],["2004-06-14",14.06,14.54,14.05,14.23,29700.0],["2004-06-15",14.27,14.77,14.26,14.74,23600.0],["2004-06-16",14.61,14.8,14.43,14.61,15800.0],["2004-06-17",14.73,14.81,14.37,14.5,21300.0],["2004-06-18",14.4,14.77,14.2,14.32,38800.0],["2004-06-21",14.41,14.69,14.07,14.07,42300.0],["2004-06-22",14.55,14.55,14.34,14.4,66500.0],["2004-06-23",14.45,14.48,14.11,14.27,46000.0],["2004-06-24",14.0,14.25,13.59,13.95,51800.0],["2004-06-25",14.25,14.25,13.53,13.65,790000.0],["2004-06-28",13.55,13.92,12.9,13.14,83400.0],["2004-06-29",12.87,13.47,12.87,13.15,783800.0],["2004-06-30",12.81,13.97,12.81,13.21,477600.0],["2004-07-01",13.47,14.23,13.3,14.09,163200.0],["2004-07-02",13.93,14.3,13.71,14.23,50900.0],["2004-07-06",14.32,14.4,13.59,14.39,36800.0],["2004-07-07",14.46,14.65,14.3,14.43,23200.0],["2004-07-08",14.27,14.8,13.99,14.53,139100.0],["2004-07-09",14.39,14.86,14.37,14.8,35400.0],["2004-07-12",14.89,15.43,14.52,15.41,73200.0],["2004-07-13",15.4,15.44,15.07,15.29,44500.0],["2004-07-14",15.06,15.39,14.79,15.22,38100.0],["2004-07-15",14.86,15.48,14.61,15.45,47200.0],["2004-07-16",15.02,18.0,15.02,16.3,143200.0],["2004-07-19",16.6,16.6,15.26,15.9,59000.0],["2004-07-20",15.9,17.0,15.53,15.99,75300.0],["2004-07-21",15.98,16.06,15.76,15.9,79100.0],["2004-07-22",16.13,16.13,15.51,15.58,28000.0],["2004-07-23",15.28,16.0,15.28,15.75,40600.0],["2004-07-26",15.63,16.0,15.25,15.72,60600.0],["2004-07-27",15.32,15.98,15.32,15.97,19800.0],["2004-07-28",15.88,15.93,15.19,15.35,33000.0],["2004-07-29",15.4,15.41,15.06,15.2,24400.0],["2004-07-30",15.32,15.62,15.05,15.32,33500.0],["2004-08-02",15.26,15.41,15.0,15.07,52400.0],["2004-08-03",15.06,15.27,14.52,14.52,45400.0],["2004-08-04",15.75,16.28,15.3,15.3,129700.0],["2004-08-05",16.0,16.65,15.17,16.23,111600.0],["2004-08-06",15.85,16.66,15.85,16.18,133400.0],["2004-08-09",16.5,16.5,16.04,16.3,78900.0],["2004-08-10",16.38,17.01,16.15,17.0,60100.0],["2004-08-11",16.56,16.83,16.33,16.65,37300.0],["2004-08-12",16.65,16.65,16.02,16.02,17400.0],["2004-08-13",16.48,16.48,15.95,16.28,10300.0],["2004-08-16",15.75,16.5,15.75,16.5,23700.0],["2004-08-17",16.5,17.1,16.2,16.63,116400.0],["2004-08-18",16.69,17.13,16.45,17.13,30900.0],["2004-08-19",16.49,17.36,16.46,17.2,43800.0],["2004-08-20",17.37,17.73,16.1,16.76,52300.0],["2004-08-23",17.64,17.64,15.61,16.85,102200.0],["2004-08-24",17.26,17.3,16.36,16.75,103900.0],["2004-08-25",16.76,17.2,16.58,16.79,166400.0],["2004-08-26",16.06,17.34,16.06,16.77,28500.0],["2004-08-27",17.02,17.13,16.54,16.8,36000.0],["2004-08-30",16.79,16.91,16.54,16.59,8400.0],["2004-08-31",16.99,16.99,16.57,16.88,45600.0],["2004-09-01",16.88,17.56,16.84,17.14,50300.0],["2004-09-02",16.99,17.55,16.94,17.3,42200.0],["2004-09-03",17.29,17.38,16.93,17.26,16100.0],["2004-09-07",17.49,17.49,17.01,17.48,69400.0],["2004-09-08",17.2,18.0,17.2,17.95,117800.0],["2004-09-09",18.25,18.85,17.65,18.2,157800.0],["2004-09-10",18.64,18.83,17.95,18.65,21700.0],["2004-09-13",18.65,18.84,18.6,18.66,51700.0],["2004-09-14",18.89,18.89,18.08,18.35,30600.0],["2004-09-15",18.77,19.13,18.62,19.06,56200.0],["2004-09-16",19.05,19.24,18.8,19.07,27600.0],["2004-09-17",19.21,19.75,19.04,19.2,140900.0],["2004-09-20",19.88,19.88,18.41,18.63,63500.0],["2004-09-21",19.22,19.22,18.42,19.0,83600.0],["2004-09-22",18.65,19.0,18.38,18.9,42400.0],["2004-09-23",19.07,19.07,18.5,18.61,31000.0],["2004-09-24",18.41,19.0,18.41,18.79,51200.0],["2004-09-27",18.41,19.05,18.41,18.56,26600.0],["2004-09-28",18.81,19.0,18.6,18.99,110800.0],["2004-09-29",18.78,19.25,18.66,18.85,47300.0],["2004-09-30",18.86,18.96,18.42,18.85,72900.0],["2004-10-01",18.31,18.77,18.31,18.67,35900.0],["2004-10-04",18.75,19.0,18.51,18.99,104300.0],["2004-10-05",18.9,19.05,18.82,18.99,35100.0],["2004-10-06",19.05,19.1,18.94,19.05,38900.0],["2004-10-07",19.1,19.3,18.71,18.8,44900.0],["2004-10-08",18.44,19.65,18.44,19.16,85000.0],["2004-10-11",18.76,19.77,18.76,19.75,70200.0],["2004-10-12",19.25,19.73,19.18,19.48,28300.0],["2004-10-13",19.02,19.75,18.34,18.64,174500.0],["2004-10-14",18.81,18.81,18.46,18.46,229000.0],["2004-10-15",18.69,18.91,18.4,18.84,51500.0],["2004-10-18",18.88,18.99,18.29,18.83,20900.0],["2004-10-19",19.05,19.05,18.25,18.5,31100.0],["2004-10-20",18.55,19.0,17.87,18.79,150300.0],["2004-10-21",19.1,19.15,18.52,19.05,32300.0],["2004-10-22",18.91,19.05,18.52,18.52,17500.0],["2004-10-25",17.9,19.5,17.83,18.94,218300.0],["2004-10-26",18.89,20.34,18.62,19.57,88400.0],["2004-10-27",19.96,19.96,19.21,19.5,36300.0],["2004-10-28",19.5,19.5,19.02,19.45,53000.0],["2004-10-29",19.5,19.5,18.54,18.78,87900.0],["2004-11-01",18.35,19.55,18.0,19.27,109300.0],["2004-11-02",19.09,19.64,19.05,19.49,102000.0],["2004-11-03",18.86,19.75,18.86,19.73,166000.0],["2004-11-04",19.75,20.49,19.31,20.01,91800.0],["2004-11-05",20.24,20.24,19.48,20.04,92900.0],["2004-11-08",20.24,20.24,19.35,19.58,36000.0],["2004-11-09",19.4,19.95,19.4,19.74,47900.0],["2004-11-10",19.73,20.85,19.73,20.61,122700.0],["2004-11-11",19.99,20.7,19.96,20.29,57500.0],["2004-11-12",20.2,20.99,20.14,20.52,138100.0],["2004-11-15",20.97,21.08,20.49,20.87,55300.0],["2004-11-16",20.5,21.07,20.5,20.87,22700.0],["2004-11-17",21.04,21.28,20.76,21.0,31300.0],["2004-11-18",21.08,21.5,21.0,21.15,54500.0],["2004-11-19",20.95,21.77,20.95,21.48,55600.0],["2004-11-22",21.58,22.23,21.01,22.23,93800.0],["2004-11-23",22.3,22.49,22.06,22.49,40100.0],["2004-11-24",22.5,22.81,22.12,22.81,82500.0],["2004-11-26",22.08,22.93,22.08,22.92,10000.0],["2004-11-29",23.53,24.28,22.88,23.89,125800.0],["2004-11-30",24.05,26.73,23.9,25.08,398200.0],["2004-12-01",25.14,25.3,22.31,22.97,444800.0],["2004-12-02",23.35,23.39,22.59,23.02,211300.0],["2004-12-03",22.87,23.7,22.63,23.29,92400.0],["2004-12-06",23.94,23.94,22.56,23.09,330600.0],["2004-12-07",23.7,23.7,21.84,22.07,271400.0],["2004-12-08",21.98,23.16,20.35,23.01,429200.0],["2004-12-09",22.8,23.38,22.32,22.64,111400.0],["2004-12-10",22.77,22.77,22.0,22.5,109800.0],["2004-12-13",22.59,23.28,21.3,22.66,222000.0],["2004-12-14",22.27,22.55,21.99,22.36,61500.0],["2004-12-15",21.82,22.86,21.82,22.85,91100.0],["2004-12-16",22.0,22.72,22.0,22.59,79600.0],["2004-12-17",22.25,22.73,22.25,22.65,51700.0],["2004-12-20",22.44,23.38,22.44,22.82,57000.0],["2004-12-21",22.99,23.39,22.52,23.31,79600.0],["2004-12-22",23.5,23.77,23.25,23.7,88900.0],["2004-12-23",23.76,24.05,23.6,23.86,25500.0],["2004-12-27",24.05,24.11,23.23,23.95,118900.0],["2004-12-28",24.05,24.05,23.67,23.85,159900.0],["2004-12-29",23.65,23.75,23.36,23.54,37100.0],["2004-12-30",23.66,24.03,23.56,23.68,46400.0],["2004-12-31",23.61,23.85,23.25,23.78,244800.0],["2005-01-03",23.71,24.16,23.13,23.29,107300.0],["2005-01-04",23.39,23.6,21.95,22.17,137400.0],["2005-01-05",21.56,22.1,19.54,21.36,408200.0],["2005-01-06",21.4,21.59,21.19,21.19,79200.0],["2005-01-07",21.44,21.69,21.15,21.55,69900.0],["2005-01-10",21.11,22.23,21.0,21.84,82300.0],["2005-01-11",21.5,21.64,20.1,21.36,229200.0],["2005-01-12",20.93,21.99,20.92,21.87,114200.0],["2005-01-13",21.5,22.55,21.5,21.94,99900.0],["2005-01-14",22.2,22.2,21.12,21.4,93600.0],["2005-01-18",21.55,21.55,20.39,21.08,154100.0],["2005-01-19",21.27,21.47,20.2,20.45,236400.0],["2005-01-20",20.1,20.55,19.7,20.05,6711200.0],["2005-01-21",20.07,21.13,20.0,20.82,218100.0],["2005-01-24",20.69,20.7,19.56,19.57,132500.0],["2005-01-25",19.98,19.98,19.18,19.39,151300.0],["2005-01-26",19.21,19.69,18.28,19.02,224500.0],["2005-01-27",18.84,19.84,18.84,19.66,88500.0],["2005-01-28",19.51,19.92,19.35,19.7,85400.0],["2005-01-31",19.98,20.42,19.81,20.09,95300.0],["2005-02-01",19.68,20.5,19.68,20.38,72800.0],["2005-02-02",20.14,20.45,20.0,20.42,45600.0],["2005-02-03",20.08,20.45,20.08,20.29,86300.0],["2005-02-04",20.39,21.34,20.39,21.32,107800.0],["2005-02-07",21.34,21.56,21.19,21.32,145000.0],["2005-02-08",21.14,21.48,21.0,21.32,57500.0],["2005-02-09",21.32,21.46,20.96,21.0,76800.0],["2005-02-10",21.18,21.58,21.1,21.37,81800.0],["2005-02-11",21.33,21.62,21.13,21.62,112500.0],["2005-02-14",21.65,21.65,21.25,21.36,45600.0],["2005-02-15",21.25,21.31,20.77,21.06,76200.0],["2005-02-16",20.87,21.12,20.59,20.69,112100.0],["2005-02-17",20.62,20.76,19.88,20.0,59000.0],["2005-02-18",20.35,20.35,19.65,19.83,45800.0],["2005-02-22",19.79,19.87,19.35,19.51,33800.0],["2005-02-23",19.66,20.93,19.66,20.52,110100.0],["2005-02-24",20.46,20.82,20.16,20.63,57900.0],["2005-02-25",20.37,20.69,20.33,20.62,30800.0],["2005-02-28",20.65,20.69,20.33,20.52,80000.0],["2005-03-01",20.15,20.51,20.15,20.3,111700.0],["2005-03-02",20.11,20.74,19.66,19.69,179600.0],["2005-03-03",19.74,19.93,18.91,19.93,114800.0],["2005-03-04",19.63,19.63,17.91,18.01,643800.0],["2005-03-07",18.02,18.52,18.0,18.08,136000.0],["2005-03-08",18.09,18.15,17.57,17.99,129400.0],["2005-03-09",17.73,17.84,17.5,17.71,106200.0],["2005-03-10",17.74,17.91,17.22,17.22,72600.0],["2005-03-11",17.49,17.49,17.1,17.35,70700.0],["2005-03-14",17.06,17.68,17.06,17.52,106600.0],["2005-03-15",17.7,17.75,17.28,17.46,42100.0],["2005-03-16",17.5,17.69,17.25,17.34,79300.0],["2005-03-17",17.51,17.51,17.0,17.31,57700.0],["2005-03-18",17.26,17.3,16.8,16.81,131600.0],["2005-03-21",16.64,16.99,16.59,16.7,203800.0],["2005-03-22",16.53,16.75,16.2,16.42,84700.0],["2005-03-23",16.26,16.5,15.37,16.38,136400.0],["2005-03-24",16.4,16.4,15.74,15.79,268200.0],["2005-03-28",15.82,15.82,15.01,15.59,143200.0],["2005-03-29",15.43,15.51,14.28,14.32,576800.0],["2005-03-30",14.23,14.72,14.01,14.36,171300.0],["2005-03-31",14.07,14.59,14.07,14.55,189400.0],["2005-04-01",14.55,14.61,14.37,14.45,135200.0],["2005-04-04",14.59,14.74,13.9,14.43,147200.0],["2005-04-05",14.29,14.4,14.19,14.39,107000.0],["2005-04-06",14.3,14.75,14.22,14.49,84300.0],["2005-04-07",14.39,15.45,14.39,14.88,78200.0],["2005-04-08",15.12,15.12,14.75,14.82,86400.0],["2005-04-11",14.97,15.2,14.81,14.87,70600.0],["2005-04-12",14.75,15.15,14.63,15.05,74700.0],["2005-04-13",15.24,15.24,14.67,14.7,56100.0],["2005-04-14",14.85,14.85,14.6,14.75,90200.0],["2005-04-15",14.9,14.9,14.12,14.42,54200.0],["2005-04-18",14.37,14.69,14.24,14.56,77400.0],["2005-04-19",14.76,15.15,14.51,15.11,168400.0],["2005-04-20",15.1,15.1,14.58,14.92,58100.0],["2005-04-21",15.0,15.08,14.67,14.69,67100.0],["2005-04-22",14.87,15.12,14.76,14.87,86900.0],["2005-04-25",15.05,15.28,15.0,15.2,30600.0],["2005-04-26",15.01,15.79,15.0,15.2,109600.0],["2005-04-27",15.01,15.44,15.01,15.43,61500.0],["2005-04-28",15.51,15.68,15.13,15.4,67900.0],["2005-04-29",15.68,15.82,15.28,15.65,151900.0],["2005-05-02",15.81,15.96,15.3,15.48,75000.0],["2005-05-03",15.39,15.56,15.07,15.42,96700.0],["2005-05-04",15.49,15.65,15.27,15.53,81000.0],["2005-05-05",15.56,15.84,15.45,15.84,26900.0],["2005-05-06",15.68,16.01,15.66,15.88,45800.0],["2005-05-09",16.0,16.5,15.96,16.15,102700.0],["2005-05-10",15.5,15.5,12.65,13.68,831000.0],["2005-05-11",13.63,13.7,13.08,13.4,229500.0],["2005-05-12",13.47,13.47,12.94,13.0,154100.0],["2005-05-13",12.94,13.4,12.94,13.35,82500.0],["2005-05-16",13.42,13.6,13.23,13.45,81400.0],["2005-05-17",13.27,13.92,13.26,13.79,78400.0],["2005-05-18",13.86,13.95,13.25,13.49,107100.0],["2005-05-19",13.48,14.08,13.48,13.71,67200.0],["2005-05-20",13.7,13.9,13.66,13.75,47600.0],["2005-05-23",13.75,14.57,13.75,14.01,84000.0],["2005-05-24",14.02,14.13,13.87,14.07,81200.0],["2005-05-25",14.0,14.31,14.0,14.11,52500.0],["2005-05-26",14.25,14.4,13.97,14.0,72800.0],["2005-05-27",14.12,15.49,13.99,15.37,149900.0],["2005-05-31",15.1,15.72,15.01,15.36,148000.0],["2005-06-01",15.6,15.84,15.36,15.59,113200.0],["2005-06-02",15.7,15.72,15.39,15.63,130000.0],["2005-06-03",15.74,15.74,15.01,15.12,65300.0],["2005-06-06",15.04,15.19,14.85,15.01,97400.0],["2005-06-07",15.04,15.3,14.98,15.22,86200.0],["2005-06-08",15.3,18.1,15.27,16.85,326000.0],["2005-06-09",17.75,18.74,17.43,18.47,230800.0],["2005-06-10",18.54,18.65,17.8,17.85,221200.0],["2005-06-13",17.85,18.0,17.71,17.83,170200.0],["2005-06-14",17.87,18.25,17.45,18.22,83900.0],["2005-06-15",18.23,18.54,18.23,18.52,86300.0],["2005-06-16",18.4,18.69,18.34,18.67,63400.0],["2005-06-17",18.75,18.75,18.53,18.71,78900.0],["2005-06-20",18.62,18.63,17.9,17.95,49800.0],["2005-06-21",17.97,18.12,17.82,17.96,49500.0],["2005-06-22",18.0,18.1,17.78,17.79,48000.0],["2005-06-23",18.0,18.0,17.47,17.52,89600.0],["2005-06-24",17.49,17.5,16.47,17.04,416100.0],["2005-06-27",16.87,16.99,16.5,16.63,151900.0],["2005-06-28",16.67,16.96,16.35,16.74,332100.0],["2005-06-29",16.75,17.44,16.62,16.99,272900.0],["2005-06-30",17.04,17.35,16.9,17.0,154600.0],["2005-07-01",17.0,17.04,16.48,17.04,171400.0],["2005-07-05",17.0,17.64,17.0,17.64,91700.0],["2005-07-06",17.68,18.44,17.68,18.0,172600.0],["2005-07-07",17.81,18.05,17.7,17.99,43400.0],["2005-07-08",17.95,18.03,17.71,18.03,40400.0],["2005-07-11",18.08,18.25,17.85,18.09,144700.0],["2005-07-12",18.08,18.71,17.93,18.08,144100.0],["2005-07-13",18.1,18.1,17.46,17.8,39500.0],["2005-07-14",18.0,18.0,16.95,17.38,50100.0],["2005-07-15",17.25,17.45,17.05,17.3,46000.0],["2005-07-18",17.28,17.59,17.28,17.42,103100.0],["2005-07-19",17.42,17.99,17.42,17.68,52600.0],["2005-07-20",17.62,17.95,17.2,17.5,41700.0],["2005-07-21",17.5,17.71,16.91,17.31,46500.0],["2005-07-22",17.37,17.74,17.25,17.65,48000.0],["2005-07-25",17.55,18.0,17.48,17.57,31600.0],["2005-07-26",17.52,17.73,17.16,17.4,37700.0],["2005-07-27",17.5,17.5,16.75,17.15,34100.0],["2005-07-28",17.09,17.45,16.94,17.45,47700.0],["2005-07-29",17.44,18.29,17.32,17.6,169900.0],["2005-08-01",17.65,17.96,17.5,17.65,54600.0],["2005-08-02",17.57,18.02,17.52,18.02,82600.0],["2005-08-03",18.05,18.05,17.23,17.96,71500.0],["2005-08-04",18.0,18.33,16.87,16.87,371900.0],["2005-08-05",17.4,17.6,16.77,17.08,276500.0],["2005-08-08",17.17,17.63,16.5,16.78,197200.0],["2005-08-09",16.85,17.45,16.85,17.24,106700.0],["2005-08-10",17.29,17.8,17.0,17.18,126400.0],["2005-08-11",17.14,17.5,17.03,17.5,69900.0],["2005-08-12",17.51,17.74,17.07,17.55,90200.0],["2005-08-15",17.59,17.65,17.1,17.57,50700.0],["2005-08-16",17.5,17.62,17.06,17.06,51400.0],["2005-08-17",17.16,17.47,17.03,17.17,43200.0],["2005-08-18",17.21,17.24,17.06,17.06,28300.0],["2005-08-19",17.01,17.71,17.01,17.36,171300.0],["2005-08-22",17.5,17.69,17.36,17.69,75100.0],["2005-08-23",17.75,17.75,17.14,17.28,63200.0],["2005-08-24",17.26,17.67,17.26,17.47,64700.0],["2005-08-25",17.51,17.63,17.35,17.57,139400.0],["2005-08-26",17.57,17.66,17.3,17.38,135200.0],["2005-08-29",17.27,17.28,17.02,17.17,58000.0],["2005-08-30",17.09,17.71,17.09,17.58,64600.0],["2005-08-31",17.54,17.94,17.54,17.82,119000.0],["2005-09-01",17.73,17.8,17.06,17.09,83100.0],["2005-09-02",17.02,17.55,17.02,17.4,65000.0],["2005-09-06",17.4,17.92,17.18,17.8,71500.0],["2005-09-07",17.78,17.85,17.49,17.66,43400.0],["2005-09-08",17.5,17.64,17.33,17.5,40400.0],["2005-09-09",17.6,18.49,17.6,18.45,145400.0],["2005-09-12",18.67,20.16,18.57,19.56,223400.0],["2005-09-13",19.07,19.07,17.74,17.87,712100.0],["2005-09-14",17.71,17.75,17.49,17.55,1540600.0],["2005-09-15",17.67,17.67,17.52,17.57,294700.0],["2005-09-16",17.71,17.71,17.34,17.64,407400.0],["2005-09-19",17.59,17.84,17.55,17.78,217200.0],["2005-09-20",17.83,18.08,17.75,18.08,225800.0],["2005-09-21",17.97,18.08,17.75,17.89,333200.0],["2005-09-22",17.85,17.85,17.5,17.59,99300.0],["2005-09-23",17.49,17.75,17.49,17.6,37900.0],["2005-09-26",17.72,17.89,17.62,17.77,66000.0],["2005-09-27",17.87,17.91,17.59,17.64,311600.0],["2005-09-28",17.63,17.73,17.27,17.34,180200.0],["2005-09-29",17.3,17.91,17.3,17.91,164700.0],["2005-09-30",18.0,18.0,17.72,17.84,253800.0],["2005-10-03",17.86,18.23,17.8,18.23,232400.0],["2005-10-04",18.27,18.42,18.13,18.14,223000.0],["2005-10-05",18.32,18.32,17.54,17.68,392300.0],["2005-10-06",17.8,17.98,17.39,17.44,78600.0],["2005-10-07",17.4,17.83,17.4,17.5,31500.0],["2005-10-10",17.63,17.67,17.45,17.58,187200.0],["2005-10-11",17.64,17.64,17.18,17.2,73700.0],["2005-10-12",17.11,17.31,16.65,16.81,94300.0],["2005-10-13",16.81,16.9,16.66,16.76,126100.0],["2005-10-14",16.84,17.02,16.7,17.02,50700.0],["2005-10-17",17.09,17.17,16.77,16.97,112300.0],["2005-10-18",16.96,16.96,16.0,16.19,268100.0],["2005-10-19",16.1,16.46,15.4,16.16,223200.0],["2005-10-20",16.12,16.25,15.92,15.96,87300.0],["2005-10-21",15.89,16.25,15.89,16.0,179900.0],["2005-10-24",16.04,16.79,16.04,16.78,70600.0],["2005-10-25",16.69,17.03,16.43,16.98,110700.0],["2005-10-26",17.15,17.4,16.96,17.18,506600.0],["2005-10-27",17.13,17.22,16.5,16.53,202100.0],["2005-10-28",16.61,16.83,16.44,16.68,153000.0],["2005-10-31",16.93,17.29,16.86,17.19,83200.0],["2005-11-01",17.29,17.31,16.18,16.19,207200.0],["2005-11-02",16.16,16.37,16.0,16.3,189800.0],["2005-11-03",16.49,16.76,16.4,16.47,188400.0],["2005-11-04",16.47,16.47,15.56,15.7,484400.0],["2005-11-07",15.99,16.3,15.7,15.72,261300.0],["2005-11-08",15.72,15.8,15.29,15.4,277600.0],["2005-11-09",15.44,15.85,15.3,15.5,190100.0],["2005-11-10",15.52,15.72,15.04,15.7,426600.0],["2005-11-11",15.68,16.13,15.41,15.99,134700.0],["2005-11-14",16.09,16.14,15.75,15.78,105700.0],["2005-11-15",15.79,15.82,15.69,15.69,203900.0],["2005-11-16",15.7,15.79,15.31,15.47,144400.0],["2005-11-17",15.52,15.82,15.37,15.69,185200.0],["2005-11-18",15.92,15.92,15.49,15.84,151300.0],["2005-11-21",15.77,16.09,15.58,16.08,149600.0],["2005-11-22",15.99,16.69,15.97,16.69,239000.0],["2005-11-23",16.76,16.82,16.55,16.79,174300.0],["2005-11-25",16.75,16.88,16.71,16.86,137000.0],["2005-11-28",16.75,16.88,16.73,16.84,180900.0],["2005-11-29",16.9,17.04,16.79,16.93,233500.0],["2005-11-30",16.97,17.0,16.35,16.38,152800.0],["2005-12-01",16.38,17.25,16.38,17.0,179200.0],["2005-12-02",17.08,17.08,16.51,16.72,56300.0],["2005-12-05",16.62,17.27,16.49,17.18,105900.0],["2005-12-06",17.31,17.52,17.07,17.47,164900.0],["2005-12-07",17.41,17.41,16.86,16.95,95000.0],["2005-12-08",16.88,17.23,16.75,17.2,239600.0],["2005-12-09",17.32,17.35,16.83,17.24,45900.0],["2005-12-12",17.42,17.42,16.85,17.38,152400.0],["2005-12-13",17.26,17.46,16.88,17.46,504300.0],["2005-12-14",17.5,19.07,17.3,18.35,504600.0],["2005-12-15",18.26,18.44,17.84,18.05,150400.0],["2005-12-16",18.02,18.13,17.73,17.84,285200.0],["2005-12-19",17.79,17.79,16.9,16.9,444400.0],["2005-12-20",16.89,17.15,16.65,16.9,257200.0],["2005-12-21",16.89,17.17,16.8,17.1,116600.0],["2005-12-22",17.08,17.43,16.91,17.41,48100.0],["2005-12-23",17.41,17.41,16.92,17.28,121000.0],["2005-12-27",17.41,17.55,16.99,17.22,59700.0],["2005-12-28",17.16,17.2,16.92,17.11,63100.0],["2005-12-29",17.19,17.19,16.83,17.04,53800.0],["2005-12-30",16.9,17.41,16.8,17.35,119900.0],["2006-01-03",17.34,17.37,16.75,17.14,94100.0],["2006-01-04",17.05,17.71,16.97,17.36,245500.0],["2006-01-05",17.46,17.82,17.36,17.58,109900.0],["2006-01-06",17.74,17.84,17.48,17.84,352800.0],["2006-01-09",17.97,17.98,17.7,17.98,102300.0],["2006-01-10",17.9,18.33,17.87,18.32,89800.0],["2006-01-11",18.3,18.48,18.16,18.48,176200.0],["2006-01-12",18.36,18.37,17.95,18.05,104600.0],["2006-01-13",17.94,18.23,17.91,18.03,80500.0],["2006-01-17",17.9,18.11,17.7,17.77,47600.0],["2006-01-18",17.64,18.0,17.64,17.91,186800.0],["2006-01-19",18.06,18.06,17.83,17.92,118800.0],["2006-01-20",18.0,18.25,17.78,17.91,74200.0],["2006-01-23",18.02,18.02,17.58,17.75,69900.0],["2006-01-24",17.82,18.08,17.59,18.04,333900.0],["2006-01-25",17.99,18.09,17.41,17.82,253700.0],["2006-01-26",17.94,18.23,17.68,18.12,212900.0],["2006-01-27",18.2,18.54,18.0,18.44,110700.0],["2006-01-30",18.36,19.01,18.36,18.97,248600.0],["2006-01-31",19.03,19.03,18.37,18.86,123800.0],["2006-02-01",18.8,19.07,18.32,18.79,189600.0],["2006-02-02",18.67,18.67,17.67,17.94,157900.0],["2006-02-03",17.89,17.89,17.26,17.39,152900.0],["2006-02-06",17.35,17.6,17.25,17.48,153500.0],["2006-02-07",17.55,17.55,17.0,17.05,191500.0],["2006-02-08",17.09,17.27,16.9,16.93,81800.0],["2006-02-09",17.08,17.39,16.86,17.13,71700.0],["2006-02-10",17.22,17.46,16.91,17.4,59900.0],["2006-02-13",17.42,17.51,17.09,17.11,48000.0],["2006-02-14",17.11,17.38,16.78,16.95,139500.0],["2006-02-15",17.0,17.14,16.83,16.94,52900.0],["2006-02-16",17.01,17.15,16.89,17.01,65900.0],["2006-02-17",17.1,17.1,16.78,16.85,22900.0],["2006-02-21",17.0,17.0,16.77,16.85,35300.0],["2006-02-22",16.85,17.0,16.79,16.83,70000.0],["2006-02-23",16.76,17.13,16.7,17.0,54300.0],["2006-02-24",16.98,17.0,16.61,16.85,37800.0],["2006-02-27",16.84,17.32,16.84,17.29,79200.0],["2006-02-28",17.2,17.35,16.88,17.24,57600.0],["2006-03-01",17.39,17.39,16.85,17.36,32800.0],["2006-03-02",17.42,17.44,17.05,17.35,40300.0],["2006-03-03",17.25,17.41,16.9,17.33,98400.0],["2006-03-06",17.28,17.5,17.15,17.39,61700.0],["2006-03-07",17.33,17.41,17.08,17.26,95400.0],["2006-03-08",17.17,17.33,16.85,17.09,245700.0],["2006-03-09",17.17,17.45,17.17,17.4,219400.0],["2006-03-10",17.4,17.51,17.17,17.37,112800.0],["2006-03-13",17.32,17.6,17.31,17.46,110800.0],["2006-03-14",17.29,17.86,17.25,17.83,108700.0],["2006-03-15",17.92,17.92,17.33,17.33,136100.0],["2006-03-16",17.12,17.12,16.11,16.22,410400.0],["2006-03-17",16.3,16.55,16.22,16.48,363800.0],["2006-03-20",16.44,16.44,16.22,16.38,136300.0],["2006-03-21",15.6,16.38,15.57,15.6,212800.0],["2006-03-22",15.53,15.91,15.47,15.55,144200.0],["2006-03-23",15.55,15.65,15.44,15.5,51500.0],["2006-03-24",15.5,15.65,15.45,15.5,97900.0],["2006-03-27",15.49,15.49,15.1,15.16,163000.0],["2006-03-28",15.17,15.17,14.6,14.83,640400.0],["2006-03-29",14.85,14.9,14.55,14.62,287900.0],["2006-03-30",14.67,15.0,14.55,14.67,158400.0],["2006-03-31",14.67,14.75,14.52,14.75,157400.0],["2006-04-03",14.82,14.87,14.64,14.67,116100.0],["2006-04-04",14.67,14.78,14.5,14.67,256300.0],["2006-04-05",14.82,14.9,14.38,14.5,202700.0],["2006-04-06",14.63,14.78,14.42,14.72,491800.0],["2006-04-07",14.74,14.85,14.46,14.5,180000.0],["2006-04-10",14.51,14.61,14.03,14.18,222700.0],["2006-04-11",14.19,14.28,13.92,13.97,165400.0],["2006-04-12",14.11,14.3,13.9,14.14,166000.0],["2006-04-13",14.07,14.22,13.95,14.05,92100.0],["2006-04-17",14.02,14.11,13.96,14.0,192000.0],["2006-04-18",13.99,14.39,13.83,14.28,409800.0],["2006-04-19",14.36,14.42,13.98,14.24,372800.0],["2006-04-20",14.22,14.75,13.9,14.19,169100.0],["2006-04-21",14.31,14.46,14.06,14.44,90400.0],["2006-04-24",14.39,14.45,14.24,14.25,183800.0],["2006-04-25",14.24,14.63,14.22,14.43,223100.0],["2006-04-26",14.48,14.87,14.45,14.7,206700.0],["2006-04-27",14.62,14.8,14.38,14.59,93900.0],["2006-04-28",14.58,14.97,14.41,14.77,204300.0],["2006-05-01",14.75,14.8,14.4,14.45,267800.0],["2006-05-02",14.44,14.75,14.2,14.2,319700.0],["2006-05-03",14.2,14.3,13.97,14.17,529500.0],["2006-05-04",14.13,14.18,14.0,14.17,88800.0],["2006-05-05",14.18,14.27,14.03,14.03,75500.0],["2006-05-08",13.99,14.07,13.85,14.0,135600.0],["2006-05-09",14.0,14.04,13.51,13.56,671400.0],["2006-05-10",11.06,11.14,9.76,10.29,2179200.0],["2006-05-11",10.28,10.44,10.22,10.29,675800.0],["2006-05-12",10.26,10.58,10.1,10.16,609600.0],["2006-05-15",10.08,10.25,9.93,10.0,345700.0],["2006-05-16",10.0,10.4,10.0,10.23,540500.0],["2006-05-17",10.23,10.23,9.89,9.95,728800.0],["2006-05-18",9.96,10.07,9.72,9.8,475700.0],["2006-05-19",9.82,10.09,9.54,9.64,537400.0],["2006-05-22",9.6,9.62,9.25,9.51,265500.0],["2006-05-23",9.57,9.65,9.1,9.12,421500.0],["2006-05-24",9.16,9.4,8.87,9.08,570500.0],["2006-05-25",9.13,9.31,8.99,9.26,251400.0],["2006-05-26",9.28,9.47,9.15,9.25,212000.0],["2006-05-30",9.2,9.38,8.92,9.1,505500.0],["2006-05-31",9.16,9.25,8.87,9.16,275700.0],["2006-06-01",9.22,9.39,9.18,9.39,279900.0],["2006-06-02",9.52,9.52,9.17,9.26,276900.0],["2006-06-05",10.74,11.05,10.45,10.6,1523700.0],["2006-06-06",10.6,10.85,10.56,10.7,769200.0],["2006-06-07",10.7,11.84,10.63,11.63,1110000.0],["2006-06-08",11.63,11.9,11.18,11.83,1027800.0],["2006-06-09",11.84,11.9,11.48,11.6,316000.0],["2006-06-12",11.6,11.76,11.47,11.68,262100.0],["2006-06-13",11.9,11.9,11.51,11.6,452500.0],["2006-06-14",11.6,11.85,11.59,11.64,237900.0],["2006-06-15",11.8,11.83,11.58,11.7,296200.0],["2006-06-16",11.71,11.75,11.6,11.67,326800.0],["2006-06-19",11.76,11.85,11.67,11.71,145500.0],["2006-06-20",11.66,11.68,11.6,11.63,178200.0],["2006-06-21",11.7,11.95,11.7,11.75,136200.0],["2006-06-22",11.66,11.97,11.66,11.9,306400.0],["2006-06-23",11.92,12.21,11.75,12.03,89900.0],["2006-06-26",12.01,12.1,11.7,11.78,157700.0],["2006-06-27",11.87,11.91,11.7,11.74,115800.0],["2006-06-28",11.84,11.99,11.71,11.97,365200.0],["2006-06-29",12.11,12.31,11.89,12.31,217100.0],["2006-06-30",12.3,12.45,12.0,12.27,1781800.0],["2006-07-03",12.25,12.27,12.0,12.05,104100.0],["2006-07-05",12.02,12.17,11.72,11.92,215600.0],["2006-07-06",11.85,12.1,11.82,12.04,392300.0],["2006-07-07",12.04,12.04,11.75,11.79,184500.0],["2006-07-10",11.9,12.15,11.82,12.1,139700.0],["2006-07-11",12.15,12.25,11.97,12.22,216500.0],["2006-07-12",12.15,12.19,12.05,12.08,140700.0],["2006-07-13",12.05,12.13,11.95,12.0,125100.0],["2006-07-14",12.08,12.1,11.77,11.96,103400.0],["2006-07-17",12.07,12.07,11.76,11.92,83000.0],["2006-07-18",12.01,12.01,11.79,11.95,67100.0],["2006-07-19",12.07,12.4,12.02,12.4,232300.0],["2006-07-20",12.5,12.5,11.93,12.12,239600.0],["2006-07-21",12.22,12.22,11.88,11.93,147600.0],["2006-07-24",12.13,12.16,11.94,12.12,163300.0],["2006-07-25",12.27,12.32,12.05,12.25,169200.0],["2006-07-26",12.37,12.53,12.16,12.47,108700.0],["2006-07-27",12.55,12.58,12.29,12.55,105500.0],["2006-07-28",12.65,12.65,12.49,12.58,115700.0],["2006-07-31",12.6,12.6,12.2,12.27,99300.0],["2006-08-01",12.27,12.34,11.94,12.07,233900.0],["2006-08-02",12.0,12.0,11.69,11.85,216400.0],["2006-08-03",11.8,11.8,11.47,11.74,176900.0],["2006-08-04",12.0,12.45,11.83,11.98,346600.0],["2006-08-07",12.03,12.06,11.6,11.95,178200.0],["2006-08-08",12.04,12.04,11.57,11.58,167300.0],["2006-08-09",11.82,11.95,11.59,11.62,120500.0],["2006-08-10",11.54,11.97,11.5,11.85,121500.0],["2006-08-11",11.85,11.95,11.71,11.75,68600.0],["2006-08-14",11.92,11.93,11.63,11.76,78200.0],["2006-08-15",12.0,12.0,11.77,11.78,70400.0],["2006-08-16",11.97,12.0,11.69,11.81,127300.0],["2006-08-17",11.88,12.0,11.8,11.95,112300.0],["2006-08-18",12.01,12.1,11.88,11.92,114700.0],["2006-08-21",11.95,12.0,11.79,11.88,140700.0],["2006-08-22",11.96,11.97,11.81,11.95,52800.0],["2006-08-23",12.0,12.18,11.86,11.94,128500.0],["2006-08-24",12.07,12.07,11.91,11.99,53500.0],["2006-08-25",12.08,12.08,11.94,11.94,82400.0],["2006-08-28",12.04,12.04,11.86,11.87,33900.0],["2006-08-29",11.9,12.0,11.88,11.89,30600.0],["2006-08-30",11.9,12.04,11.65,11.69,62200.0],["2006-08-31",11.71,11.8,11.6,11.64,59400.0],["2006-09-01",11.62,11.92,11.62,11.68,91700.0],["2006-09-05",11.68,11.77,11.6,11.63,52400.0],["2006-09-06",11.64,11.69,11.3,11.42,73100.0],["2006-09-07",11.48,11.59,11.31,11.59,51100.0],["2006-09-08",11.52,12.02,11.52,12.02,312800.0],["2006-09-11",12.03,12.03,11.81,11.83,260800.0],["2006-09-12",11.86,12.05,11.8,12.03,362300.0],["2006-09-13",11.95,12.31,11.83,12.22,95800.0],["2006-09-14",12.25,12.37,12.13,12.26,102700.0],["2006-09-15",12.22,12.4,12.09,12.28,48900.0],["2006-09-18",12.22,12.35,12.12,12.32,107600.0],["2006-09-19",12.3,12.59,12.29,12.59,127000.0],["2006-09-20",12.6,12.7,12.43,12.56,104700.0],["2006-09-21",12.55,12.62,12.4,12.56,72200.0],["2006-09-22",12.59,12.6,12.41,12.57,24700.0],["2006-09-25",12.67,12.7,12.41,12.52,78200.0],["2006-09-26",12.51,12.7,12.37,12.65,59900.0],["2006-09-27",12.55,12.63,12.47,12.5,47500.0],["2006-09-28",12.5,12.6,12.47,12.53,117700.0],["2006-09-29",12.54,13.25,12.53,12.98,229900.0],["2006-10-02",13.0,13.5,13.0,13.1,106600.0],["2006-10-03",13.15,13.18,12.85,12.92,82700.0],["2006-10-04",12.88,13.07,12.85,12.99,41800.0],["2006-10-05",12.98,13.0,12.9,12.92,19000.0],["2006-10-06",12.9,13.26,12.89,13.1,105600.0],["2006-10-09",13.14,13.22,12.85,13.0,62400.0],["2006-10-10",13.05,13.09,12.87,12.97,83800.0],["2006-10-11",13.0,13.11,12.85,12.85,84300.0],["2006-10-12",12.91,13.03,12.91,13.0,179700.0],["2006-10-13",12.94,13.1,12.94,13.02,142700.0],["2006-10-16",13.1,13.14,13.06,13.1,40700.0],["2006-10-17",13.02,13.25,13.01,13.15,118000.0],["2006-10-18",13.2,13.33,12.99,13.19,128400.0],["2006-10-19",13.22,13.58,13.22,13.5,109900.0],["2006-10-20",13.54,13.83,13.54,13.68,152700.0],["2006-10-23",13.71,13.96,13.5,13.55,206400.0],["2006-10-24",13.58,13.94,13.58,13.76,111500.0],["2006-10-25",13.8,13.99,13.8,13.86,119100.0],["2006-10-26",13.9,14.14,13.9,14.06,102200.0],["2006-10-27",14.06,14.15,13.95,13.95,179500.0],["2006-10-30",13.92,14.1,13.92,14.06,96300.0],["2006-10-31",14.04,14.06,13.86,14.0,120300.0],["2006-11-01",14.0,14.17,13.65,13.71,63000.0],["2006-11-02",13.76,13.76,13.27,13.47,80700.0],["2006-11-03",13.26,13.34,12.86,12.93,201000.0],["2006-11-06",12.93,13.24,12.8,13.24,152100.0],["2006-11-07",13.21,13.21,12.9,13.02,91300.0],["2006-11-08",13.0,13.05,12.8,13.04,115800.0],["2006-11-09",13.15,13.39,13.02,13.09,56200.0],["2006-11-10",13.14,13.29,13.0,13.25,267000.0],["2006-11-13",13.31,13.7,13.26,13.43,201300.0],["2006-11-14",13.52,13.52,13.07,13.16,91200.0],["2006-11-15",13.19,13.19,12.92,13.01,105300.0],["2006-11-16",13.02,13.19,12.85,12.91,138400.0],["2006-11-17",12.9,13.79,12.82,13.6,103100.0],["2006-11-20",13.65,13.97,13.65,13.85,99700.0],["2006-11-21",13.85,14.3,13.79,14.24,76000.0],["2006-11-22",14.3,14.49,13.99,14.12,86100.0],["2006-11-24",14.07,14.35,14.03,14.35,25800.0],["2006-11-27",14.35,14.45,13.81,13.82,192900.0],["2006-11-28",13.85,14.0,13.62,13.93,55500.0],["2006-11-29",13.96,14.0,13.71,13.87,149200.0],["2006-11-30",13.91,14.0,13.67,13.92,271500.0],["2006-12-01",13.96,14.03,13.77,13.89,23400.0],["2006-12-04",13.85,13.88,13.51,13.59,140000.0],["2006-12-05",13.6,13.63,13.41,13.5,101500.0],["2006-12-06",13.58,13.75,13.45,13.7,195500.0],["2006-12-07",13.79,13.85,13.5,13.69,77500.0],["2006-12-08",13.69,13.8,13.58,13.72,58900.0],["2006-12-11",13.62,13.79,13.42,13.52,81900.0],["2006-12-12",13.58,13.75,13.53,13.7,65300.0],["2006-12-13",13.78,13.78,13.31,13.46,77900.0],["2006-12-14",13.43,13.48,13.22,13.36,52200.0],["2006-12-15",13.3,13.37,12.51,12.77,237100.0],["2006-12-18",12.74,12.96,12.56,12.64,87700.0],["2006-12-19",12.67,12.79,12.33,12.38,116400.0],["2006-12-20",12.46,12.7,12.36,12.39,250100.0],["2006-12-21",12.43,12.99,12.36,12.65,98000.0],["2006-12-22",12.74,12.81,12.37,12.59,43200.0],["2006-12-26",12.63,12.76,12.52,12.69,47700.0],["2006-12-27",12.65,12.84,12.49,12.52,88900.0],["2006-12-28",12.48,12.89,12.48,12.84,65700.0],["2006-12-29",12.85,13.04,12.38,12.6,41700.0],["2007-01-03",12.66,12.66,12.27,12.27,52600.0],["2007-01-04",12.27,12.55,12.23,12.43,53400.0],["2007-01-05",12.45,12.51,12.02,12.04,80200.0],["2007-01-08",12.03,12.17,11.87,11.92,74800.0],["2007-01-09",11.91,11.95,11.54,11.63,136700.0],["2007-01-10",11.58,11.79,11.5,11.67,115600.0],["2007-01-11",11.76,11.84,11.57,11.64,55000.0],["2007-01-12",11.64,11.79,10.96,11.48,82200.0],["2007-01-16",11.52,11.52,10.95,11.09,246800.0],["2007-01-17",10.95,11.47,10.95,11.44,218200.0],["2007-01-18",11.33,11.8,11.33,11.79,134900.0],["2007-01-19",11.75,11.76,11.32,11.49,79400.0],["2007-01-22",11.54,11.57,11.25,11.44,64500.0],["2007-01-23",11.38,11.55,11.26,11.41,86900.0],["2007-01-24",11.38,11.43,11.13,11.3,87500.0],["2007-01-25",11.39,11.43,11.2,11.3,46900.0],["2007-01-26",11.37,11.43,11.22,11.36,26100.0],["2007-01-29",11.33,11.35,10.82,11.17,63100.0],["2007-01-30",11.25,11.39,11.0,11.29,35600.0],["2007-01-31",11.25,11.42,11.13,11.35,32100.0],["2007-02-01",11.34,11.44,11.09,11.3,50500.0],["2007-02-02",11.37,11.46,11.28,11.39,39900.0],["2007-02-05",11.4,11.48,11.1,11.37,45700.0],["2007-02-06",11.35,11.41,11.28,11.38,45900.0],["2007-02-07",11.35,11.45,11.31,11.4,60400.0],["2007-02-08",11.38,11.43,11.3,11.31,29500.0],["2007-02-09",11.28,11.28,10.67,10.8,72500.0],["2007-02-12",10.72,10.94,10.47,10.75,94000.0],["2007-02-13",10.55,10.83,10.55,10.68,50100.0],["2007-02-14",10.67,10.67,10.45,10.54,136100.0],["2007-02-15",10.59,10.98,10.59,10.63,101600.0],["2007-02-16",10.67,10.86,10.55,10.79,69400.0],["2007-02-20",10.76,10.8,10.67,10.73,17000.0],["2007-02-21",10.71,10.71,9.99,10.38,250800.0],["2007-02-22",10.35,10.76,10.35,10.73,105200.0],["2007-02-23",10.79,10.8,10.42,10.76,36700.0],["2007-02-26",10.72,10.72,10.41,10.46,78000.0],["2007-02-27",10.4,10.43,9.9,10.05,103100.0],["2007-02-28",10.16,10.25,9.78,10.25,69000.0],["2007-03-01",9.48,9.94,9.31,9.4,506700.0],["2007-03-02",9.33,9.6,9.25,9.43,254300.0],["2007-03-05",9.39,9.45,9.25,9.3,91200.0],["2007-03-06",9.52,9.6,9.3,9.47,270200.0],["2007-03-07",9.46,10.12,9.44,9.97,294000.0],["2007-03-08",9.51,10.0,9.51,9.81,204000.0],["2007-03-09",9.86,9.86,9.53,9.65,97100.0],["2007-03-12",9.65,9.67,9.44,9.58,78700.0],["2007-03-13",9.55,9.7,9.33,9.36,152800.0],["2007-03-14",9.33,9.46,9.24,9.32,43100.0],["2007-03-15",9.3,9.48,9.27,9.48,120100.0],["2007-03-16",9.5,9.62,9.38,9.39,117600.0],["2007-03-19",9.45,9.52,9.36,9.49,79500.0],["2007-03-20",9.5,9.5,9.32,9.37,52000.0],["2007-03-21",9.4,9.52,9.39,9.5,53300.0],["2007-03-22",9.48,9.7,9.44,9.68,111600.0],["2007-03-23",9.73,9.82,9.67,9.79,79900.0],["2007-03-26",9.84,9.91,9.5,9.75,64200.0],["2007-03-27",9.71,9.77,9.64,9.75,62700.0],["2007-03-28",9.77,9.8,9.68,9.72,56900.0],["2007-03-29",9.8,10.16,9.76,10.07,239500.0],["2007-03-30",10.01,10.03,9.93,9.94,118400.0],["2007-04-02",9.91,10.03,9.85,10.0,52100.0],["2007-04-03",9.95,10.04,9.9,10.04,66300.0],["2007-04-04",10.02,10.03,9.94,10.0,39400.0],["2007-04-05",9.94,9.96,9.78,9.84,38600.0],["2007-04-09",9.85,9.9,9.75,9.81,55600.0],["2007-04-10",9.74,9.88,9.47,9.56,726200.0],["2007-04-11",9.53,9.61,9.5,9.56,146300.0],["2007-04-12",9.53,9.61,9.5,9.58,86100.0],["2007-04-13",9.93,9.93,9.6,9.81,161000.0],["2007-04-16",9.85,9.93,9.77,9.92,51600.0],["2007-04-17",9.95,9.99,9.81,9.95,73900.0],["2007-04-18",9.89,10.03,9.89,9.98,119600.0],["2007-04-19",10.47,10.47,9.99,10.3,184800.0],["2007-04-20",10.34,10.78,10.34,10.76,236300.0],["2007-04-23",11.27,11.73,11.26,11.5,342000.0],["2007-04-24",11.5,12.41,11.36,12.18,446200.0],["2007-04-25",12.26,12.26,11.8,12.03,235000.0],["2007-04-26",12.0,12.0,11.85,11.89,132800.0],["2007-04-27",11.9,12.11,11.9,11.98,83200.0],["2007-04-30",11.95,12.0,11.84,11.9,122600.0],["2007-05-01",11.95,11.99,11.83,11.9,103400.0],["2007-05-02",11.87,12.29,11.85,12.11,149500.0],["2007-05-03",12.15,12.4,11.87,12.23,117000.0],["2007-05-04",12.36,12.59,12.1,12.22,84100.0],["2007-05-07",12.22,12.27,12.07,12.18,53100.0],["2007-05-08",12.15,12.57,12.03,12.57,73400.0],["2007-05-09",12.64,12.64,12.08,12.42,135200.0],["2007-05-10",12.42,12.48,11.95,12.24,132000.0],["2007-05-11",12.26,12.35,12.12,12.28,91600.0],["2007-05-14",12.24,12.56,12.24,12.43,161200.0],["2007-05-15",12.49,12.49,12.03,12.12,160100.0],["2007-05-16",12.11,12.12,11.72,11.8,161900.0],["2007-05-17",11.84,11.85,11.7,11.8,216200.0],["2007-05-18",11.8,11.85,11.59,11.67,199400.0],["2007-05-21",11.85,12.12,11.77,11.86,152800.0],["2007-05-22",11.93,12.26,11.92,12.16,66400.0],["2007-05-23",12.26,12.33,12.08,12.25,60500.0],["2007-05-24",12.35,12.38,11.82,12.05,139700.0],["2007-05-25",12.11,12.31,11.78,11.84,60100.0],["2007-05-29",11.9,12.22,11.9,12.06,51700.0],["2007-05-30",12.13,12.13,11.9,11.98,118900.0],["2007-05-31",12.09,12.22,12.02,12.07,186400.0],["2007-06-01",12.14,12.2,11.94,12.03,91200.0],["2007-06-04",12.04,12.1,11.9,11.92,84900.0],["2007-06-05",11.97,12.21,11.92,11.92,63900.0],["2007-06-06",11.88,12.29,11.86,11.93,84800.0],["2007-06-07",11.93,12.17,11.92,11.92,268000.0],["2007-06-08",11.91,12.04,11.81,11.84,155900.0],["2007-06-11",11.79,12.02,11.78,11.92,71300.0],["2007-06-12",11.92,11.94,11.8,11.81,94200.0],["2007-06-13",11.89,11.99,11.81,11.9,51500.0],["2007-06-14",11.87,11.91,11.75,11.9,163900.0],["2007-06-15",12.0,12.2,11.95,12.16,169600.0],["2007-06-18",12.2,12.2,12.0,12.02,135400.0],["2007-06-19",11.97,12.09,11.92,11.98,117000.0],["2007-06-20",12.03,12.08,11.76,11.91,94000.0],["2007-06-21",11.93,12.05,11.83,11.98,100200.0],["2007-06-22",11.93,12.0,11.65,11.67,1735700.0],["2007-06-25",11.65,12.08,11.65,11.85,171700.0],["2007-06-26",11.95,12.02,11.77,11.77,149700.0],["2007-06-27",11.7,12.1,11.65,12.1,99300.0],["2007-06-28",12.1,12.55,12.0,12.5,265900.0],["2007-06-29",12.57,12.6,12.44,12.48,220600.0],["2007-07-02",12.57,12.65,12.45,12.61,178700.0],["2007-07-03",12.67,12.75,12.55,12.74,47500.0],["2007-07-05",12.71,12.81,12.52,12.77,89900.0],["2007-07-06",12.73,12.79,12.54,12.74,34500.0],["2007-07-09",12.71,12.79,12.61,12.77,64600.0],["2007-07-10",12.7,12.76,12.46,12.51,253000.0],["2007-07-11",12.48,12.58,12.36,12.38,122300.0],["2007-07-12",12.5,12.74,12.34,12.67,78800.0],["2007-07-13",12.69,12.69,12.36,12.39,147600.0],["2007-07-16",12.38,12.45,12.06,12.31,65600.0],["2007-07-17",12.31,12.4,12.22,12.33,70000.0],["2007-07-18",12.27,12.33,12.22,12.28,103900.0],["2007-07-19",12.35,12.41,12.26,12.28,252800.0],["2007-07-20",12.25,12.28,12.15,12.21,95500.0],["2007-07-23",12.27,12.34,12.09,12.09,100800.0],["2007-07-24",11.98,11.98,11.79,11.81,134300.0],["2007-07-25",11.8,11.87,11.48,11.51,260900.0],["2007-07-26",11.39,11.48,11.22,11.25,152900.0],["2007-07-27",11.21,11.42,10.7,10.9,207900.0],["2007-07-30",10.91,10.95,10.54,10.61,213500.0],["2007-07-31",10.69,10.91,10.28,10.33,168200.0],["2007-08-01",10.31,10.54,10.16,10.21,96100.0],["2007-08-02",10.47,10.72,9.96,10.08,209200.0],["2007-08-03",10.05,10.17,9.8,9.81,285300.0],["2007-08-06",9.82,10.0,9.47,9.74,281300.0],["2007-08-07",9.67,9.81,9.35,9.66,196400.0],["2007-08-08",9.75,10.0,9.34,9.83,241200.0],["2007-08-09",9.81,10.09,9.42,9.65,642000.0],["2007-08-10",9.63,10.53,9.41,9.86,294700.0],["2007-08-13",9.95,10.72,9.95,10.27,95900.0],["2007-08-14",10.33,10.33,9.65,9.72,339100.0],["2007-08-15",9.78,10.17,9.66,10.05,164900.0],["2007-08-16",10.0,10.71,9.85,10.2,258200.0],["2007-08-17",10.81,10.85,9.73,10.37,226900.0],["2007-08-20",10.38,10.47,10.09,10.18,135100.0],["2007-08-21",10.13,10.5,10.13,10.24,83700.0],["2007-08-22",10.31,11.16,10.3,10.98,249700.0],["2007-08-23",11.08,11.21,10.88,10.92,106900.0],["2007-08-24",10.9,11.11,10.75,11.05,78600.0],["2007-08-27",11.04,11.18,10.78,10.81,90800.0],["2007-08-28",10.72,10.81,10.52,10.56,100800.0],["2007-08-29",10.61,10.73,10.5,10.68,73400.0],["2007-08-30",10.6,10.86,10.6,10.73,154800.0],["2007-08-31",10.91,11.25,10.78,11.0,90600.0],["2007-09-04",10.96,11.12,10.86,11.02,72200.0],["2007-09-05",10.96,11.05,10.88,10.94,123000.0],["2007-09-06",10.93,11.06,10.65,10.77,114800.0],["2007-09-07",10.67,10.67,10.43,10.43,76800.0],["2007-09-10",10.52,10.52,9.98,10.44,156400.0],["2007-09-11",10.49,10.56,10.36,10.43,67600.0],["2007-09-12",10.38,10.46,10.25,10.44,81200.0],["2007-09-13",10.48,10.54,10.35,10.47,89500.0],["2007-09-14",10.39,10.54,10.16,10.53,92100.0],["2007-09-17",10.52,10.52,10.25,10.35,117900.0],["2007-09-18",10.39,11.24,10.34,11.23,155800.0],["2007-09-19",11.3,11.77,11.28,11.66,155800.0],["2007-09-20",11.65,11.71,11.25,11.47,165900.0],["2007-09-21",11.56,12.12,11.44,11.85,127900.0],["2007-09-24",11.82,11.89,11.59,11.73,63700.0],["2007-09-25",11.57,11.67,10.86,11.2,205600.0],["2007-09-26",11.21,11.84,11.17,11.79,138000.0],["2007-09-27",11.82,11.84,11.35,11.75,226500.0],["2007-09-28",11.72,11.89,11.54,11.8,118100.0],["2007-10-01",11.78,11.86,11.52,11.78,124700.0],["2007-10-02",11.84,12.07,11.54,11.96,111700.0],["2007-10-03",11.86,12.23,11.85,12.04,74300.0],["2007-10-04",12.11,12.11,11.72,11.75,53400.0],["2007-10-05",11.75,11.75,11.32,11.67,66500.0],["2007-10-08",11.69,11.69,11.33,11.66,50900.0],["2007-10-09",11.67,11.7,11.38,11.55,88600.0],["2007-10-10",11.5,11.61,11.33,11.4,45200.0],["2007-10-11",11.42,11.66,11.33,11.4,102800.0],["2007-10-12",11.39,11.75,11.34,11.75,47900.0],["2007-10-15",11.74,11.75,11.47,11.74,98300.0],["2007-10-16",11.73,11.8,11.59,11.6,279300.0],["2007-10-17",11.69,11.75,11.46,11.75,80000.0],["2007-10-18",11.72,11.75,11.14,11.17,216500.0],["2007-10-19",11.17,11.25,10.86,10.95,182900.0],["2007-10-22",10.8,11.37,10.8,11.2,72500.0],["2007-10-23",11.27,11.27,10.65,10.85,93700.0],["2007-10-24",10.78,10.9,10.66,10.79,117200.0],["2007-10-25",10.79,10.82,10.58,10.64,87200.0],["2007-10-26",10.75,11.25,10.66,11.25,97300.0],["2007-10-29",11.26,11.32,11.18,11.21,65300.0],["2007-10-30",11.21,11.42,11.19,11.39,48400.0],["2007-10-31",11.43,11.55,11.18,11.41,115000.0],["2007-11-01",11.25,11.41,10.56,10.72,125600.0],["2007-11-02",10.85,11.07,10.64,11.06,122700.0],["2007-11-05",10.99,10.99,10.73,10.73,58900.0],["2007-11-06",10.74,11.0,10.46,10.99,112100.0],["2007-11-07",10.84,10.93,10.52,10.56,86900.0],["2007-11-08",10.63,10.8,10.22,10.44,90200.0],["2007-11-09",10.38,10.99,10.24,10.39,84300.0],["2007-11-12",10.4,10.51,10.3,10.35,111400.0],["2007-11-13",10.41,10.43,9.96,10.11,349000.0],["2007-11-14",10.15,10.25,9.99,10.25,307100.0],["2007-11-15",10.2,10.29,10.12,10.18,110900.0],["2007-11-16",10.19,10.38,10.05,10.25,133800.0],["2007-11-19",10.18,10.25,10.05,10.12,298300.0],["2007-11-20",10.1,10.57,10.1,10.44,255400.0],["2007-11-21",10.36,10.41,10.06,10.13,83800.0],["2007-11-23",10.2,10.46,10.2,10.4,34300.0],["2007-11-26",10.39,10.45,10.05,10.28,155200.0],["2007-11-27",10.33,10.39,10.08,10.34,88300.0],["2007-11-28",10.39,10.52,10.33,10.39,151100.0],["2007-11-29",10.39,10.39,10.08,10.14,134500.0],["2007-11-30",10.29,10.61,10.16,10.27,230800.0],["2007-12-03",10.31,10.46,10.31,10.38,308800.0],["2007-12-04",10.34,10.38,10.12,10.21,236600.0],["2007-12-05",10.3,10.43,10.0,10.13,196100.0],["2007-12-06",10.11,10.54,10.0,10.48,267300.0],["2007-12-07",10.53,10.54,10.3,10.54,142700.0],["2007-12-10",10.54,10.54,10.32,10.38,158200.0],["2007-12-11",10.44,10.45,9.9,9.92,113400.0],["2007-12-12",10.18,10.21,9.76,9.91,156100.0],["2007-12-13",9.8,10.01,9.8,9.88,176700.0],["2007-12-14",9.75,9.87,9.56,9.56,150800.0],["2007-12-17",9.6,9.7,9.49,9.49,153100.0],["2007-12-18",9.61,9.61,9.2,9.34,166300.0],["2007-12-19",9.35,9.5,9.23,9.25,136700.0],["2007-12-20",9.3,9.3,8.94,9.05,219400.0],["2007-12-21",9.23,9.53,9.08,9.24,285700.0],["2007-12-24",9.33,9.33,9.08,9.13,102300.0],["2007-12-26",9.12,9.61,9.12,9.58,151000.0],["2007-12-27",9.59,9.63,9.0,9.02,112200.0],["2007-12-28",8.98,9.37,8.98,9.04,62600.0],["2007-12-31",9.03,9.81,9.02,9.68,237600.0],["2008-01-02",9.65,9.67,8.8,8.85,217100.0],["2008-01-03",8.85,9.18,8.71,8.74,129600.0],["2008-01-04",8.85,9.16,8.55,8.84,165400.0],["2008-01-07",8.41,8.95,8.41,8.9,259600.0],["2008-01-08",8.84,8.92,7.97,7.97,172700.0],["2008-01-09",7.94,8.01,7.6,7.7,75600.0],["2008-01-10",7.6,7.61,7.19,7.3,195500.0],["2008-01-11",7.29,7.58,7.25,7.35,125900.0],["2008-01-14",7.41,7.64,7.21,7.57,72500.0],["2008-01-15",7.46,7.66,7.24,7.54,280000.0],["2008-01-16",7.49,8.0,7.34,7.85,174500.0],["2008-01-17",7.89,7.99,7.23,7.3,102000.0],["2008-01-18",7.24,7.43,6.91,6.98,134900.0],["2008-01-22",6.65,7.15,6.53,6.92,175200.0],["2008-01-23",6.9,7.49,6.8,7.4,142900.0],["2008-01-24",7.43,7.58,7.18,7.25,101400.0],["2008-01-25",7.36,7.59,7.21,7.21,85100.0],["2008-01-28",7.22,7.35,7.02,7.25,103300.0],["2008-01-29",7.25,7.48,7.1,7.45,94900.0],["2008-01-30",7.41,7.82,7.17,7.59,127300.0],["2008-01-31",7.52,7.82,7.34,7.82,47400.0],["2008-02-01",7.87,8.16,7.52,7.93,73500.0],["2008-02-04",7.89,8.02,7.82,7.83,87900.0],["2008-02-05",7.63,7.97,7.63,7.67,187000.0],["2008-02-06",7.74,7.99,7.54,7.95,111300.0],["2008-02-07",8.02,8.13,7.57,7.87,88900.0],["2008-02-08",7.57,8.12,7.57,7.78,66700.0],["2008-02-11",7.8,7.97,7.7,7.94,47100.0],["2008-02-12",8.0,8.0,7.28,7.71,67400.0],["2008-02-13",7.81,8.43,7.7,8.41,52900.0],["2008-02-14",8.41,8.41,7.2,7.71,107000.0],["2008-02-15",7.67,7.79,7.04,7.09,76600.0],["2008-02-19",7.2,7.71,7.2,7.47,93800.0],["2008-02-20",7.3,7.45,7.07,7.38,77400.0],["2008-02-21",7.45,7.74,7.23,7.39,148800.0],["2008-02-22",7.42,7.66,7.25,7.65,40000.0],["2008-02-25",7.64,7.69,7.39,7.6,51700.0],["2008-02-26",7.53,7.9,7.48,7.76,51600.0],["2008-02-27",7.67,7.72,7.52,7.57,40700.0],["2008-02-28",7.52,7.76,7.48,7.67,73700.0],["2008-02-29",7.57,7.73,7.38,7.38,73600.0],["2008-03-03",7.45,7.74,7.32,7.35,70200.0],["2008-03-04",7.26,7.56,7.26,7.54,35900.0],["2008-03-05",7.55,7.6,7.32,7.56,78700.0],["2008-03-06",7.5,7.5,7.34,7.34,53900.0],["2008-03-07",7.26,7.56,7.06,7.27,51900.0],["2008-03-10",7.31,7.46,7.15,7.32,64000.0],["2008-03-11",7.53,7.53,7.19,7.44,119500.0],["2008-03-12",7.47,7.59,7.24,7.3,70000.0],["2008-03-13",7.26,7.5,7.15,7.35,71500.0],["2008-03-14",7.42,7.42,6.79,6.8,159000.0],["2008-03-17",6.62,7.16,6.62,6.74,85400.0],["2008-03-18",6.92,7.07,6.75,7.0,415100.0],["2008-03-19",7.07,7.19,6.9,6.95,108200.0],["2008-03-20",7.09,7.3,7.02,7.16,451900.0],["2008-03-24",7.18,7.48,7.11,7.45,133700.0],["2008-03-25",7.44,7.7,7.19,7.66,89400.0],["2008-03-26",7.61,7.78,7.24,7.28,117500.0],["2008-03-27",7.32,7.43,6.87,6.9,145700.0],["2008-03-28",6.76,7.09,6.76,6.9,56600.0],["2008-03-31",6.94,7.37,6.77,6.8,88400.0],["2008-04-01",6.92,7.17,6.84,6.96,60900.0],["2008-04-02",6.95,7.11,6.94,7.01,187900.0],["2008-04-03",6.93,7.01,6.86,6.91,41500.0],["2008-04-04",6.92,6.92,6.71,6.81,122700.0],["2008-04-07",6.84,6.94,6.67,6.69,37300.0],["2008-04-08",6.67,7.21,6.67,6.89,46600.0],["2008-04-09",6.87,6.87,6.38,6.41,127000.0],["2008-04-10",6.42,6.51,6.24,6.42,97400.0],["2008-04-11",6.43,6.6,6.36,6.45,122000.0],["2008-04-14",6.44,6.62,6.4,6.49,91800.0],["2008-04-15",6.52,6.6,6.16,6.55,157800.0],["2008-04-16",6.63,6.76,6.54,6.71,65700.0],["2008-04-17",6.68,6.68,6.33,6.46,38900.0],["2008-04-18",6.62,6.73,6.32,6.45,39400.0],["2008-04-21",6.4,6.45,6.24,6.3,116300.0],["2008-04-22",6.26,6.37,6.13,6.29,151600.0],["2008-04-23",6.33,6.63,6.3,6.6,35500.0],["2008-04-24",6.62,6.77,6.4,6.76,63300.0],["2008-04-25",6.8,6.85,6.49,6.5,86200.0],["2008-04-28",6.48,6.58,6.29,6.3,24600.0],["2008-04-29",6.33,6.49,6.1,6.45,61300.0],["2008-04-30",6.48,6.94,6.48,6.7,70000.0],["2008-05-01",6.71,8.94,6.71,8.09,179800.0],["2008-05-02",8.2,8.2,7.73,7.95,116000.0],["2008-05-05",7.96,8.19,7.85,8.04,147300.0],["2008-05-06",8.01,8.61,7.93,8.59,200500.0],["2008-05-07",8.61,8.8,8.39,8.65,164600.0],["2008-05-08",8.66,9.22,8.65,8.71,91700.0],["2008-05-09",8.59,9.43,8.59,9.1,134300.0],["2008-05-12",9.1,9.76,8.96,9.47,161800.0],["2008-05-13",9.43,9.95,9.15,9.89,182500.0],["2008-05-14",9.9,10.32,9.45,9.56,138000.0],["2008-05-15",9.52,9.52,9.17,9.39,170200.0],["2008-05-16",9.45,9.86,9.25,9.68,238200.0],["2008-05-19",9.65,9.94,9.41,9.82,136800.0],["2008-05-20",9.74,9.88,9.59,9.76,93700.0],["2008-05-21",9.8,10.07,9.36,9.43,118600.0],["2008-05-22",9.44,9.98,9.43,9.79,140700.0],["2008-05-23",9.73,10.05,9.6,9.74,103600.0],["2008-05-27",9.77,10.53,9.77,10.27,120500.0],["2008-05-28",10.29,10.76,10.0,10.06,70900.0],["2008-05-29",10.02,10.6,9.71,10.25,82100.0],["2008-05-30",10.22,10.67,10.01,10.57,213900.0],["2008-06-02",10.59,10.72,10.08,10.27,132000.0],["2008-06-03",10.33,10.56,10.25,10.29,92300.0],["2008-06-04",10.61,10.65,10.3,10.33,109700.0],["2008-06-05",10.32,10.98,10.32,10.9,131300.0],["2008-06-06",10.81,10.99,10.47,10.55,94700.0],["2008-06-09",10.58,10.61,10.07,10.35,112500.0],["2008-06-10",10.25,10.94,10.01,10.29,231900.0],["2008-06-11",10.24,10.49,9.33,9.79,243200.0],["2008-06-12",9.89,10.13,9.63,9.68,275000.0],["2008-06-13",9.77,10.22,9.77,10.22,140200.0],["2008-06-16",10.2,10.64,9.96,10.64,228300.0],["2008-06-17",10.65,10.79,10.24,10.26,72700.0],["2008-06-18",10.06,10.19,9.67,9.97,120700.0],["2008-06-19",9.96,10.06,9.67,9.88,137900.0],["2008-06-20",9.8,9.96,9.54,9.57,164900.0],["2008-06-23",9.61,9.84,9.14,9.17,103700.0],["2008-06-24",9.1,9.76,8.96,8.96,133400.0],["2008-06-25",8.99,9.49,8.86,9.05,141100.0],["2008-06-26",8.95,9.35,8.91,9.24,134400.0],["2008-06-27",9.2,9.47,8.47,9.23,833900.0],["2008-06-30",9.19,9.32,8.48,8.83,148000.0],["2008-07-01",8.67,8.97,8.61,8.84,106400.0],["2008-07-02",8.83,9.0,8.8,8.87,130800.0],["2008-07-03",8.74,9.1,8.58,8.58,41000.0],["2008-07-07",8.65,9.29,8.65,8.9,167000.0],["2008-07-08",8.93,9.21,8.69,9.08,220800.0],["2008-07-09",9.04,9.34,8.87,8.91,103600.0],["2008-07-10",8.88,9.4,8.78,9.06,123700.0],["2008-07-11",8.91,9.75,8.85,9.14,116400.0],["2008-07-14",9.36,9.36,8.85,8.88,88900.0],["2008-07-15",8.71,9.06,8.14,8.71,145100.0],["2008-07-16",8.63,9.55,8.63,9.52,156300.0],["2008-07-17",9.62,10.27,9.59,9.99,118400.0],["2008-07-18",9.9,10.44,9.9,10.4,188200.0],["2008-07-21",10.44,10.96,10.08,10.46,211300.0],["2008-07-22",10.26,11.2,10.06,11.16,119600.0],["2008-07-23",11.17,11.56,11.17,11.4,130200.0],["2008-07-24",11.5,11.59,10.9,11.01,159300.0],["2008-07-25",11.07,11.54,10.88,11.06,179300.0],["2008-07-28",11.0,11.39,10.25,10.57,176100.0],["2008-07-29",10.66,11.65,10.47,11.63,248900.0],["2008-07-30",11.66,11.99,11.3,11.78,189600.0],["2008-07-31",11.99,12.82,11.87,12.25,341500.0],["2008-08-01",12.26,13.0,12.0,12.77,212100.0],["2008-08-04",12.77,13.0,11.48,12.0,371000.0],["2008-08-05",12.12,12.24,11.38,11.75,267000.0],["2008-08-06",11.77,11.99,11.4,11.89,152800.0],["2008-08-07",11.7,11.92,10.56,10.81,210900.0],["2008-08-08",10.76,11.66,10.1,11.5,294400.0],["2008-08-11",11.53,12.38,11.53,11.99,182300.0],["2008-08-12",12.0,12.27,11.22,11.69,227400.0],["2008-08-13",11.57,11.99,11.29,11.41,132200.0],["2008-08-14",11.31,12.0,10.51,11.93,143700.0],["2008-08-15",12.1,12.29,11.48,11.76,186400.0],["2008-08-18",11.79,11.85,11.15,11.19,127900.0],["2008-08-19",11.28,11.46,10.52,10.87,133100.0],["2008-08-20",10.91,11.76,10.72,11.36,231900.0],["2008-08-21",11.28,11.57,11.24,11.3,96700.0],["2008-08-22",11.42,11.85,11.34,11.65,102800.0],["2008-08-25",11.55,11.85,11.26,11.64,130100.0],["2008-08-26",11.62,12.19,11.62,11.85,105200.0],["2008-08-27",11.93,12.35,11.64,12.12,137100.0],["2008-08-28",12.28,12.98,12.12,12.88,204200.0],["2008-08-29",13.06,13.2,12.65,12.7,126100.0],["2008-09-02",12.98,13.5,12.73,13.24,200500.0],["2008-09-03",13.13,13.77,12.82,13.6,235300.0],["2008-09-04",13.46,13.58,12.65,12.85,173300.0],["2008-09-05",12.71,13.01,12.34,12.93,133900.0],["2008-09-08",13.25,13.93,13.25,13.92,145000.0],["2008-09-09",13.99,14.1,13.48,13.62,319000.0],["2008-09-10",13.75,14.19,13.26,13.8,273300.0],["2008-09-11",13.58,13.76,13.23,13.59,241400.0],["2008-09-12",13.37,13.96,13.3,13.96,113300.0],["2008-09-15",13.61,13.86,12.8,12.83,188000.0],["2008-09-16",12.59,13.0,11.12,12.58,166900.0],["2008-09-17",12.3,12.98,11.62,11.95,178300.0],["2008-09-18",12.2,12.65,10.81,11.72,254400.0],["2008-09-19",13.58,13.96,11.76,13.81,361100.0],["2008-09-22",13.5,13.5,12.87,13.0,113700.0],["2008-09-23",12.87,13.77,12.47,13.48,92400.0],["2008-09-24",13.89,13.9,13.19,13.61,109700.0],["2008-09-25",13.89,13.9,13.42,13.5,96600.0],["2008-09-26",13.25,13.88,12.5,13.8,151900.0],["2008-09-29",13.8,13.89,12.2,13.48,129100.0],["2008-09-30",13.89,13.9,12.72,13.7,194800.0],["2008-10-01",13.55,13.61,12.52,13.52,128300.0],["2008-10-02",13.44,13.73,12.6,12.62,84200.0],["2008-10-03",12.97,13.06,11.74,11.74,103100.0],["2008-10-06",11.47,12.09,10.58,11.35,191800.0],["2008-10-07",11.37,11.83,10.78,10.8,146900.0],["2008-10-08",10.55,10.55,9.63,9.82,196100.0],["2008-10-09",10.06,10.54,9.16,9.18,165800.0],["2008-10-10",9.0,9.65,8.4,8.73,192700.0],["2008-10-13",9.27,10.89,8.51,9.45,215400.0],["2008-10-14",10.13,10.5,9.89,9.98,122900.0],["2008-10-15",9.63,10.0,9.14,9.14,103000.0],["2008-10-16",9.22,11.7,8.57,10.36,100400.0],["2008-10-17",10.07,10.89,9.36,10.8,165100.0],["2008-10-20",10.96,10.96,10.35,10.81,67900.0],["2008-10-21",10.61,11.0,10.4,10.88,39100.0],["2008-10-22",10.54,11.12,9.25,9.78,121100.0],["2008-10-23",9.87,10.89,9.15,9.79,197700.0],["2008-10-24",8.88,9.27,8.84,9.02,134400.0],["2008-10-27",8.99,9.04,8.07,8.73,142900.0],["2008-10-28",9.11,9.11,8.1,8.74,105600.0],["2008-10-29",8.65,8.67,8.03,8.51,443500.0],["2008-10-30",8.84,9.09,8.38,9.06,281900.0],["2008-10-31",9.0,9.36,8.41,9.36,159500.0],["2008-11-03",9.28,9.68,8.98,9.16,99200.0],["2008-11-04",9.43,9.43,8.54,8.75,98500.0],["2008-11-05",8.59,9.62,8.43,8.52,115800.0],["2008-11-06",8.41,8.43,8.1,8.4,149500.0],["2008-11-07",8.49,8.58,8.02,8.58,87700.0],["2008-11-10",8.76,8.9,8.28,8.47,121700.0],["2008-11-11",8.35,8.35,7.9,8.0,125300.0],["2008-11-12",7.88,8.05,7.29,7.3,103900.0],["2008-11-13",7.4,8.82,7.12,8.82,134100.0],["2008-11-14",8.66,8.77,7.73,7.75,94100.0],["2008-11-17",7.67,7.67,7.2,7.53,184300.0],["2008-11-18",7.25,7.74,7.2,7.48,93100.0],["2008-11-19",7.43,8.26,7.1,7.26,88100.0],["2008-11-20",7.18,7.18,6.51,6.84,245500.0],["2008-11-21",7.02,7.19,6.0,7.11,141500.0],["2008-11-24",7.4,8.25,5.89,8.15,211900.0],["2008-11-25",8.21,8.27,7.48,7.62,81200.0],["2008-11-26",7.41,8.69,7.4,8.52,124000.0],["2008-11-28",8.49,8.57,8.05,8.36,41100.0],["2008-12-01",8.14,8.9,7.02,7.13,139400.0],["2008-12-02",7.32,7.84,7.13,7.71,107900.0],["2008-12-03",7.46,8.44,7.04,8.01,74000.0],["2008-12-04",7.91,8.35,6.97,7.78,132500.0],["2008-12-05",7.74,8.52,7.03,8.34,148100.0],["2008-12-08",8.53,8.61,7.53,8.34,122100.0],["2008-12-09",8.21,8.43,7.37,7.7,214800.0],["2008-12-10",7.8,8.26,7.41,7.55,154000.0],["2008-12-11",7.41,7.73,6.96,6.96,273600.0],["2008-12-12",6.75,7.58,6.67,7.55,94400.0],["2008-12-15",7.55,7.55,6.58,6.62,67200.0],["2008-12-16",6.8,7.27,6.8,7.22,99500.0],["2008-12-17",7.06,7.38,6.72,7.11,88200.0],["2008-12-18",7.14,7.27,6.91,7.03,198500.0],["2008-12-19",7.32,7.49,6.62,6.9,336000.0],["2008-12-22",6.95,7.1,6.49,6.85,74700.0],["2008-12-23",6.92,6.92,6.72,6.75,59700.0],["2008-12-24",6.75,6.83,6.55,6.81,16600.0],["2008-12-26",6.84,7.02,6.64,6.69,13800.0],["2008-12-29",6.69,6.69,6.38,6.41,35300.0],["2008-12-30",6.5,6.84,6.42,6.83,34100.0],["2008-12-31",6.85,7.26,6.6,7.2,130300.0],["2009-01-02",7.22,7.22,6.8,6.93,85900.0],["2009-01-05",6.96,7.01,6.56,6.98,68300.0],["2009-01-06",7.05,7.55,6.84,7.55,83000.0],["2009-01-07",7.39,7.44,7.19,7.35,47900.0],["2009-01-08",7.3,8.43,7.12,8.34,83600.0],["2009-01-09",8.27,8.27,7.03,7.51,63500.0],["2009-01-12",7.41,7.65,7.18,7.19,34200.0],["2009-01-13",7.13,7.29,6.95,7.1,45400.0],["2009-01-14",6.92,7.18,6.92,7.05,64200.0],["2009-01-15",6.96,7.18,6.95,7.04,62200.0],["2009-01-16",7.05,7.14,6.37,6.52,134300.0],["2009-01-20",6.6,6.74,5.96,6.2,105600.0],["2009-01-21",6.0,6.55,6.0,6.54,54000.0],["2009-01-22",6.4,6.8,5.95,5.95,96900.0],["2009-01-23",5.91,6.15,5.63,6.03,35800.0],["2009-01-26",5.98,6.25,5.9,5.93,26200.0],["2009-01-27",5.97,6.0,5.51,5.81,36100.0],["2009-01-28",5.99,5.99,5.54,5.57,55600.0],["2009-01-29",5.51,5.68,5.42,5.51,38700.0],["2009-01-30",5.42,5.73,5.23,5.26,51000.0],["2009-02-02",5.2,5.59,5.12,5.57,64900.0],["2009-02-03",5.61,5.83,5.15,5.31,104600.0],["2009-02-04",5.37,5.48,5.22,5.35,29700.0],["2009-02-05",5.32,5.53,5.2,5.33,48600.0],["2009-02-06",5.25,5.69,5.22,5.59,48400.0],["2009-02-09",5.55,5.73,5.47,5.59,26800.0],["2009-02-10",5.5,5.62,5.5,5.6,201800.0],["2009-02-11",5.68,5.94,5.1,5.12,155400.0],["2009-02-12",5.18,5.19,4.91,4.93,95500.0],["2009-02-13",4.95,5.11,4.87,4.95,64800.0],["2009-02-17",4.81,4.85,4.52,4.68,186000.0],["2009-02-18",4.74,4.77,4.49,4.74,203400.0],["2009-02-19",4.82,4.86,4.68,4.76,123700.0],["2009-02-20",4.69,4.72,4.52,4.61,91800.0],["2009-02-23",4.48,4.68,4.34,4.36,183900.0],["2009-02-24",4.42,4.72,4.26,4.59,86200.0],["2009-02-25",4.53,4.53,4.29,4.29,93500.0],["2009-02-26",4.33,4.41,4.01,4.11,163800.0],["2009-02-27",4.05,4.1,3.83,3.97,117900.0],["2009-03-02",3.88,3.88,3.66,3.71,78900.0],["2009-03-03",3.77,3.9,3.55,3.58,116300.0],["2009-03-04",3.66,3.66,3.49,3.6,106000.0],["2009-03-05",3.49,3.52,3.18,3.2,87000.0],["2009-03-06",3.23,3.23,3.05,3.1,87600.0],["2009-03-09",3.07,3.16,2.87,2.89,42000.0],["2009-03-10",2.81,3.24,2.79,3.07,171000.0],["2009-03-11",3.1,3.13,2.93,2.95,292600.0],["2009-03-12",2.97,2.97,2.79,2.89,140300.0],["2009-03-13",2.92,3.0,2.62,2.92,151900.0],["2009-03-16",2.96,3.23,2.96,3.08,51900.0],["2009-03-17",3.13,3.42,3.07,3.42,67100.0],["2009-03-18",3.45,4.21,3.42,4.19,51300.0],["2009-03-19",4.3,4.57,4.3,4.43,47800.0],["2009-03-20",4.46,4.64,3.41,3.47,115100.0],["2009-03-23",3.45,4.4,3.45,4.3,145900.0],["2009-03-24",4.24,4.24,3.64,3.69,51800.0],["2009-03-25",3.67,4.24,3.67,4.1,146900.0],["2009-03-26",4.16,4.68,4.14,4.65,64800.0],["2009-03-27",4.56,4.81,4.45,4.45,75200.0],["2009-03-30",4.3,4.44,4.08,4.37,88300.0],["2009-03-31",4.45,4.78,4.45,4.53,78800.0],["2009-04-01",4.42,4.75,4.2,4.34,39600.0],["2009-04-02",4.39,4.77,4.33,4.6,88000.0],["2009-04-03",4.6,4.83,4.55,4.78,37500.0],["2009-04-06",4.43,4.81,4.43,4.77,59100.0],["2009-04-07",4.72,4.99,4.55,4.7,42600.0],["2009-04-08",4.77,5.14,4.73,5.14,111700.0],["2009-04-09",5.27,5.54,5.18,5.49,52700.0],["2009-04-13",5.44,5.7,5.37,5.7,56800.0],["2009-04-14",5.58,5.58,5.24,5.27,58400.0],["2009-04-15",5.31,5.36,5.19,5.31,40500.0],["2009-04-16",5.4,5.46,5.16,5.21,102500.0],["2009-04-17",5.24,5.3,5.0,5.16,64100.0],["2009-04-20",5.0,5.03,4.57,4.92,77800.0],["2009-04-21",4.88,5.21,4.4,5.09,156900.0],["2009-04-22",4.98,5.09,4.91,5.07,140100.0],["2009-04-23",5.09,5.31,4.95,5.21,146400.0],["2009-04-24",5.29,5.51,5.18,5.44,148700.0],["2009-04-27",5.33,5.74,5.19,5.7,53600.0],["2009-04-28",5.61,5.87,5.36,5.82,136000.0],["2009-04-29",5.76,8.75,5.74,8.38,202600.0],["2009-04-30",8.46,9.06,8.14,8.74,174100.0],["2009-05-01",8.69,9.8,8.43,9.66,113700.0],["2009-05-04",9.66,10.63,9.61,10.63,142400.0],["2009-05-05",10.22,10.7,10.03,10.44,109200.0],["2009-05-06",10.54,10.94,10.37,10.94,63200.0],["2009-05-07",11.0,11.26,10.84,10.94,98100.0],["2009-05-08",11.17,12.36,10.95,12.33,158500.0],["2009-05-11",11.73,12.55,11.39,12.45,216200.0],["2009-05-12",12.3,12.47,11.76,12.05,277100.0],["2009-05-13",11.77,11.81,11.1,11.52,201500.0],["2009-05-14",11.64,12.19,11.34,11.97,70600.0],["2009-05-15",12.15,12.15,11.24,11.44,290100.0],["2009-05-18",11.66,12.24,11.47,12.14,175400.0],["2009-05-19",11.94,12.08,11.51,11.65,178000.0],["2009-05-20",11.96,11.96,11.36,11.51,109200.0],["2009-05-21",11.36,11.74,11.36,11.61,90500.0],["2009-05-22",12.12,12.12,11.62,11.84,182200.0],["2009-05-26",11.73,12.38,11.73,12.37,110600.0],["2009-05-27",12.42,12.58,12.28,12.4,261500.0],["2009-05-28",12.53,12.85,12.18,12.62,122500.0],["2009-05-29",12.71,12.97,12.08,12.77,77600.0],["2009-06-01",12.87,14.14,12.8,13.85,193500.0],["2009-06-02",13.7,13.82,13.13,13.29,93600.0],["2009-06-03",13.11,13.11,12.52,12.86,119800.0],["2009-06-04",12.96,13.25,12.8,13.0,118400.0],["2009-06-05",13.18,13.26,12.79,12.9,60600.0],["2009-06-08",12.8,12.8,12.4,12.43,113900.0],["2009-06-09",12.55,12.76,12.42,12.61,62700.0],["2009-06-10",12.81,12.81,11.92,12.24,195600.0],["2009-06-11",12.28,12.63,11.76,12.31,102200.0],["2009-06-12",12.22,12.51,11.91,12.02,112200.0],["2009-06-15",12.08,12.11,11.38,11.62,94600.0],["2009-06-16",11.72,11.85,11.37,11.46,96500.0],["2009-06-17",11.35,11.64,11.11,11.5,93800.0],["2009-06-18",11.44,11.83,11.44,11.64,64400.0],["2009-06-19",11.78,12.54,11.78,12.32,205200.0],["2009-06-22",12.17,13.2,12.03,12.71,97300.0],["2009-06-23",12.84,13.48,12.1,12.11,129000.0],["2009-06-24",12.23,12.45,12.1,12.18,123400.0],["2009-06-25",12.05,12.68,12.05,12.65,147100.0],["2009-06-26",12.53,13.37,12.53,13.16,311300.0],["2009-06-29",13.1,13.1,12.76,12.82,143800.0],["2009-06-30",12.87,13.41,12.57,13.25,179900.0],["2009-07-01",13.31,13.41,12.54,12.71,152900.0],["2009-07-02",12.48,12.75,12.05,12.52,169700.0],["2009-07-06",12.51,12.86,12.26,12.72,71900.0],["2009-07-07",12.75,12.86,12.17,12.34,101200.0],["2009-07-08",12.45,12.85,12.1,12.29,93000.0],["2009-07-09",12.43,12.46,12.15,12.27,60400.0],["2009-07-10",12.21,12.44,12.13,12.4,26200.0],["2009-07-13",12.57,13.25,12.1,12.51,114300.0],["2009-07-14",12.54,12.71,12.43,12.61,54100.0],["2009-07-15",12.87,13.34,12.76,13.31,73700.0],["2009-07-16",13.16,13.16,12.67,12.75,124200.0],["2009-07-17",12.78,13.31,12.37,12.5,82100.0],["2009-07-20",12.71,12.71,12.05,12.19,78900.0],["2009-07-21",12.31,12.64,12.31,12.42,85200.0],["2009-07-22",12.27,12.88,12.27,12.6,168000.0],["2009-07-23",12.55,12.78,12.28,12.61,163600.0],["2009-07-24",12.44,12.71,12.37,12.65,79000.0],["2009-07-27",12.58,13.09,12.58,12.94,55000.0],["2009-07-28",12.79,13.12,12.61,13.08,110000.0],["2009-07-29",12.98,13.2,12.79,12.96,49600.0],["2009-07-30",13.1,13.1,10.3,12.06,223000.0],["2009-07-31",11.96,12.78,11.61,12.36,156700.0],["2009-08-03",12.48,12.78,12.04,12.75,117800.0],["2009-08-04",12.67,12.99,12.22,12.96,86400.0],["2009-08-05",12.91,12.95,11.97,12.86,146100.0],["2009-08-06",12.95,12.95,11.89,12.17,89200.0],["2009-08-07",12.43,13.15,12.0,12.84,128000.0],["2009-08-10",12.72,12.95,12.25,12.57,80200.0],["2009-08-11",12.52,12.95,12.16,12.54,88700.0],["2009-08-12",12.45,12.95,12.45,12.71,55600.0],["2009-08-13",12.84,12.91,12.62,12.88,45300.0],["2009-08-14",12.82,13.04,12.67,13.0,107600.0],["2009-08-17",12.71,12.85,12.45,12.51,64100.0],["2009-08-18",12.64,13.04,12.5,12.93,97100.0],["2009-08-19",12.76,13.25,12.76,13.18,95300.0],["2009-08-20",13.18,13.25,13.0,13.17,34600.0],["2009-08-21",13.29,14.02,13.24,13.94,113400.0],["2009-08-24",14.0,14.67,13.11,14.16,140500.0],["2009-08-25",13.84,14.55,13.84,14.4,81000.0],["2009-08-26",14.39,14.6,14.15,14.59,56000.0],["2009-08-27",14.48,14.7,14.25,14.68,90900.0],["2009-08-28",14.72,14.99,14.47,14.91,60400.0],["2009-08-31",14.69,14.98,14.19,14.9,91300.0],["2009-09-01",14.74,14.93,13.92,13.95,62900.0],["2009-09-02",13.86,14.44,13.68,14.13,93000.0],["2009-09-03",14.43,14.43,14.08,14.36,44900.0],["2009-09-04",14.36,14.88,14.25,14.88,83600.0],["2009-09-08",14.96,15.35,14.88,15.18,96500.0],["2009-09-09",15.23,15.87,15.09,15.68,115600.0],["2009-09-10",15.61,16.56,15.38,16.3,131300.0],["2009-09-11",16.28,17.5,16.06,16.99,140000.0],["2009-09-14",16.99,17.14,16.22,16.47,152200.0],["2009-09-15",16.51,16.51,15.18,15.7,149000.0],["2009-09-16",15.84,15.94,15.33,15.71,58800.0],["2009-09-17",15.47,15.6,15.07,15.15,65300.0],["2009-09-18",15.15,15.15,14.47,14.51,246500.0],["2009-09-21",14.27,14.55,14.0,14.09,129300.0],["2009-09-22",14.26,14.72,13.91,13.99,109400.0],["2009-09-23",14.06,14.46,13.68,13.71,94400.0],["2009-09-24",13.82,13.87,12.89,13.27,97200.0],["2009-09-25",13.21,13.29,12.78,12.88,54700.0],["2009-09-28",12.9,13.62,12.9,13.46,56200.0],["2009-09-29",13.46,13.69,13.34,13.35,44500.0],["2009-09-30",13.3,13.54,12.7,13.45,177800.0],["2009-10-01",13.4,13.89,12.81,12.81,48000.0],["2009-10-02",12.69,12.69,12.21,12.36,67400.0],["2009-10-05",12.39,12.78,12.29,12.65,31100.0],["2009-10-06",12.71,12.88,12.57,12.81,50700.0],["2009-10-07",12.81,12.99,12.73,12.92,40100.0],["2009-10-08",13.0,13.51,12.73,13.3,121600.0],["2009-10-09",13.3,13.64,13.3,13.62,46400.0],["2009-10-12",13.6,13.63,13.3,13.42,45200.0],["2009-10-13",13.36,13.43,12.78,13.02,83400.0],["2009-10-14",13.22,13.73,12.51,13.63,60900.0],["2009-10-15",13.47,13.55,13.25,13.5,30900.0],["2009-10-16",13.34,13.35,12.67,12.88,51800.0],["2009-10-19",12.98,13.15,12.56,13.05,59700.0],["2009-10-20",12.92,13.03,12.38,12.65,55100.0],["2009-10-21",12.64,13.46,12.6,13.19,113600.0],["2009-10-22",13.2,13.5,13.1,13.44,67600.0],["2009-10-23",13.44,13.61,13.11,13.55,62300.0],["2009-10-26",13.66,13.84,13.18,13.32,102300.0],["2009-10-27",13.34,13.34,12.38,12.57,64000.0],["2009-10-28",12.39,12.39,11.79,11.91,107900.0],["2009-10-29",12.1,15.5,12.1,15.14,230200.0],["2009-10-30",14.95,15.29,14.67,14.97,182200.0],["2009-11-02",15.1,15.35,14.97,15.09,170700.0],["2009-11-03",15.0,16.77,14.68,16.45,400200.0],["2009-11-04",16.7,17.13,16.46,16.64,154200.0],["2009-11-05",16.95,17.57,16.8,17.38,157400.0],["2009-11-06",17.0,17.59,16.6,17.39,175600.0],["2009-11-09",17.62,18.82,17.5,18.54,473600.0],["2009-11-10",18.78,18.78,18.01,18.27,275200.0],["2009-11-11",18.25,18.36,17.3,17.51,179200.0],["2009-11-12",17.5,17.5,16.63,16.93,122500.0],["2009-11-13",16.95,17.24,16.85,16.98,125900.0],["2009-11-16",17.0,17.41,16.94,17.0,214900.0],["2009-11-17",16.84,17.11,16.84,17.07,100700.0],["2009-11-18",17.04,17.1,16.82,17.08,91600.0],["2009-11-19",16.94,17.08,16.58,16.83,92300.0],["2009-11-20",16.61,17.0,16.35,16.56,98100.0],["2009-11-23",16.81,17.15,16.65,16.79,59300.0],["2009-11-24",16.59,16.61,16.16,16.44,63800.0],["2009-11-25",16.29,16.47,15.73,15.86,118600.0],["2009-11-27",15.5,15.9,15.06,15.17,43600.0],["2009-11-30",15.22,17.08,15.07,17.04,248800.0],["2009-12-01",17.29,17.5,17.05,17.24,317100.0],["2009-12-02",17.3,17.99,17.03,17.94,237500.0],["2009-12-03",17.93,17.94,17.12,17.37,252100.0],["2009-12-04",17.85,18.43,17.48,18.25,288900.0],["2009-12-07",18.34,19.63,18.25,18.9,290400.0],["2009-12-08",18.82,18.92,18.5,18.57,143000.0],["2009-12-09",18.68,18.69,18.37,18.6,81600.0],["2009-12-10",18.61,18.93,18.59,18.65,154600.0],["2009-12-11",18.83,18.88,18.05,18.35,108400.0],["2009-12-14",18.56,18.61,18.01,18.45,73800.0],["2009-12-15",18.44,19.26,18.21,19.15,294100.0],["2009-12-16",19.45,19.89,19.25,19.33,147800.0],["2009-12-17",19.1,19.1,18.01,18.19,147900.0],["2009-12-18",18.3,18.33,17.37,17.51,370100.0],["2009-12-21",17.52,18.16,17.4,17.75,132100.0],["2009-12-22",17.75,17.88,17.42,17.66,74400.0],["2009-12-23",17.75,17.79,17.01,17.65,82900.0],["2009-12-24",17.74,17.99,17.47,17.63,44300.0],["2009-12-28",17.66,17.91,17.29,17.56,51200.0],["2009-12-29",17.56,17.77,17.31,17.58,54900.0],["2009-12-30",17.44,17.56,16.85,17.51,104000.0],["2009-12-31",17.53,17.96,17.23,17.4,116200.0],["2010-01-04",17.59,17.93,17.36,17.61,81900.0],["2010-01-05",17.61,17.84,17.32,17.4,89700.0],["2010-01-06",17.32,17.5,16.81,16.84,87600.0],["2010-01-07",16.9,16.94,16.35,16.89,127200.0],["2010-01-08",16.74,17.29,16.51,17.2,129300.0],["2010-01-11",17.27,17.68,16.92,17.11,44400.0],["2010-01-12",16.86,17.25,16.19,16.23,105600.0],["2010-01-13",16.3,16.71,16.2,16.54,140400.0],["2010-01-14",16.51,17.23,16.51,17.13,60100.0],["2010-01-15",17.14,17.34,16.18,16.31,100500.0],["2010-01-19",16.27,16.54,16.01,16.35,113300.0],["2010-01-20",16.22,16.38,15.81,15.93,123700.0],["2010-01-21",16.01,16.06,15.45,15.8,143400.0],["2010-01-22",15.87,15.95,15.5,15.63,174100.0],["2010-01-25",15.77,15.86,15.22,15.81,136200.0],["2010-01-26",15.7,16.01,15.4,15.59,139800.0],["2010-01-27",15.5,15.66,15.11,15.62,106000.0],["2010-01-28",15.66,15.66,14.71,15.01,142100.0],["2010-01-29",15.04,15.97,14.9,15.77,144800.0],["2010-02-01",15.89,16.08,15.55,15.89,121000.0],["2010-02-02",15.86,16.34,15.7,16.16,111100.0],["2010-02-03",16.02,16.33,15.6,16.3,105200.0],["2010-02-04",16.08,16.08,15.57,15.69,206700.0],["2010-02-05",15.69,15.83,14.9,15.42,155400.0],["2010-02-08",15.19,15.23,14.65,14.66,128000.0],["2010-02-09",16.85,17.5,16.42,17.13,329300.0],["2010-02-10",17.09,17.15,16.55,16.93,193300.0],["2010-02-11",16.88,17.9,16.71,17.82,180800.0],["2010-02-12",17.77,18.03,17.2,18.02,217200.0],["2010-02-16",18.25,18.25,17.77,18.08,98000.0],["2010-02-17",18.11,18.25,17.8,18.11,104300.0],["2010-02-18",18.04,18.22,17.61,18.11,79500.0],["2010-02-19",18.1,18.21,17.84,17.99,86300.0],["2010-02-22",17.94,18.09,17.82,17.95,78400.0],["2010-02-23",18.0,18.53,17.98,18.45,121700.0],["2010-02-24",18.44,18.66,18.37,18.48,97900.0],["2010-02-25",18.13,18.19,17.55,17.9,142100.0],["2010-02-26",17.99,18.2,17.39,18.04,143900.0],["2010-03-01",18.01,18.01,17.41,17.65,197800.0],["2010-03-02",17.61,18.18,17.61,18.06,251400.0],["2010-03-03",18.16,18.64,17.73,17.82,120500.0],["2010-03-04",17.92,17.96,17.47,17.58,57500.0],["2010-03-05",17.79,17.98,17.69,17.81,147000.0],["2010-03-08",17.76,18.08,17.71,17.76,149000.0],["2010-03-09",17.64,18.45,17.62,18.01,149300.0],["2010-03-10",17.99,18.01,17.3,17.46,132100.0],["2010-03-11",17.31,17.72,17.1,17.7,104900.0],["2010-03-12",17.72,17.82,17.17,17.4,60500.0],["2010-03-15",17.29,17.39,17.0,17.04,54800.0],["2010-03-16",17.0,17.06,16.57,16.81,92900.0],["2010-03-17",16.8,17.23,16.66,16.87,57200.0],["2010-03-18",16.77,17.34,16.77,17.2,54400.0],["2010-03-19",17.32,17.36,16.54,16.76,102500.0],["2010-03-22",16.56,16.89,16.54,16.72,67500.0],["2010-03-23",16.68,17.02,16.68,16.97,57500.0],["2010-03-24",16.99,17.14,16.85,16.94,84800.0],["2010-03-25",17.04,17.29,16.93,16.97,68100.0],["2010-03-26",17.1,17.27,16.59,16.77,69500.0],["2010-03-29",16.88,17.13,16.58,16.89,79700.0],["2010-03-30",16.95,17.06,16.52,16.62,71600.0],["2010-03-31",16.51,16.78,16.42,16.45,97200.0],["2010-04-01",16.55,17.37,16.5,17.12,123700.0],["2010-04-05",17.54,17.87,17.17,17.6,183900.0],["2010-04-06",17.53,17.77,17.18,17.22,196800.0],["2010-04-07",17.19,17.23,16.91,17.1,187600.0],["2010-04-08",16.97,17.05,16.83,17.0,125600.0],["2010-04-09",16.99,17.08,16.87,16.98,143100.0],["2010-04-12",17.04,17.05,16.76,16.99,62900.0],["2010-04-13",16.99,16.99,16.58,16.72,68300.0],["2010-04-14",16.88,17.14,16.82,17.07,109600.0],["2010-04-15",17.07,17.25,17.03,17.25,65100.0],["2010-04-16",17.19,17.57,16.95,17.25,83600.0],["2010-04-19",17.11,17.38,16.93,17.31,59500.0],["2010-04-20",17.35,18.12,17.35,18.12,302600.0],["2010-04-21",18.24,19.92,18.12,19.92,412300.0],["2010-04-22",19.69,20.7,19.4,20.62,289500.0],["2010-04-23",20.69,22.14,20.58,22.03,445500.0],["2010-04-26",21.97,22.92,21.51,22.7,594700.0],["2010-04-27",22.7,22.85,21.46,21.54,296800.0],["2010-04-28",22.28,22.36,21.49,22.2,372000.0],["2010-04-29",22.97,24.09,22.97,23.9,354200.0],["2010-04-30",23.92,24.07,22.56,23.01,373700.0],["2010-05-03",23.02,23.48,21.71,22.33,301900.0],["2010-05-04",22.04,22.19,21.25,21.83,188000.0],["2010-05-05",21.28,21.55,20.81,21.19,222000.0],["2010-05-06",21.06,21.59,20.26,21.0,192000.0],["2010-05-07",20.9,21.27,19.94,20.17,133800.0],["2010-05-10",21.31,21.69,20.88,21.18,129700.0],["2010-05-11",20.92,21.84,20.54,21.14,135400.0],["2010-05-12",21.28,22.0,21.28,21.93,86600.0],["2010-05-13",21.84,21.86,21.29,21.29,175400.0],["2010-05-14",21.14,21.24,20.64,20.95,158200.0],["2010-05-17",21.09,21.34,20.36,21.21,188800.0],["2010-05-18",21.44,21.46,20.56,20.67,99500.0],["2010-05-19",20.56,21.16,20.44,20.82,166200.0],["2010-05-20",20.23,20.69,20.0,20.01,228200.0],["2010-05-21",19.75,20.76,19.75,20.33,227500.0],["2010-05-24",20.27,20.71,20.08,20.16,135600.0],["2010-05-25",19.75,20.62,19.67,20.56,157400.0],["2010-05-26",20.5,20.62,20.18,20.51,210500.0],["2010-05-27",21.05,21.27,20.58,21.19,139300.0],["2010-05-28",21.18,21.18,20.66,20.9,135700.0],["2010-06-01",20.65,21.27,20.1,20.14,101500.0],["2010-06-02",20.25,20.43,19.95,20.3,138700.0],["2010-06-03",20.32,20.92,20.22,20.49,83400.0],["2010-06-04",19.95,20.24,19.09,19.19,155000.0],["2010-06-07",19.24,19.87,18.42,18.43,180400.0],["2010-06-08",18.46,18.81,17.73,18.11,133100.0],["2010-06-09",18.24,18.72,17.75,17.92,227900.0],["2010-06-10",18.18,18.42,17.89,18.2,145400.0],["2010-06-11",17.99,18.78,17.98,18.74,132200.0],["2010-06-14",18.89,19.1,18.42,18.48,84400.0],["2010-06-15",18.53,19.02,18.32,18.95,116300.0],["2010-06-16",18.75,19.8,18.75,19.75,205500.0],["2010-06-17",19.95,21.53,19.95,21.44,387500.0],["2010-06-18",21.5,21.6,21.2,21.55,259300.0],["2010-06-21",21.78,22.13,21.57,21.81,258400.0],["2010-06-22",21.98,22.32,21.7,21.72,229800.0],["2010-06-23",21.75,21.75,21.18,21.2,146400.0],["2010-06-24",21.14,22.03,20.67,21.82,150600.0],["2010-06-25",22.0,22.25,21.45,21.81,673100.0],["2010-06-28",21.97,22.27,21.14,21.36,105000.0],["2010-06-29",21.02,21.02,20.38,20.46,132100.0],["2010-06-30",20.52,20.91,20.28,20.61,152700.0],["2010-07-01",20.51,21.06,19.76,20.29,111700.0],["2010-07-02",20.48,20.48,19.68,20.0,82200.0],["2010-07-06",20.4,20.4,19.63,19.68,175100.0],["2010-07-07",19.82,20.16,18.7,20.15,163100.0],["2010-07-08",20.36,20.68,20.01,20.64,72700.0],["2010-07-09",20.66,21.2,20.42,21.14,73300.0],["2010-07-12",21.12,21.28,20.58,20.58,38200.0],["2010-07-13",20.92,21.66,20.77,21.55,97000.0],["2010-07-14",21.42,21.43,20.83,21.18,64700.0],["2010-07-15",21.15,21.16,20.72,21.08,49000.0],["2010-07-16",20.85,21.11,20.14,20.19,114300.0],["2010-07-19",20.27,20.27,19.51,19.68,83200.0],["2010-07-20",19.37,19.96,19.18,19.93,89300.0],["2010-07-21",20.0,20.07,19.04,19.05,68100.0],["2010-07-22",19.41,19.98,19.37,19.82,96400.0],["2010-07-23",19.69,20.99,19.32,20.0,173300.0],["2010-07-26",20.0,20.35,19.78,20.31,61800.0],["2010-07-27",20.53,21.44,20.43,21.4,69100.0],["2010-07-28",21.31,21.39,20.6,20.7,57300.0],["2010-07-29",20.89,21.42,20.52,20.71,69400.0],["2010-07-30",20.34,22.09,20.08,22.0,176800.0],["2010-08-02",22.2,22.67,21.36,22.09,204300.0],["2010-08-03",22.92,22.92,21.3,21.51,212700.0],["2010-08-04",21.68,21.91,21.39,21.73,59000.0],["2010-08-05",21.54,22.08,21.54,21.96,223100.0],["2010-08-06",21.83,21.96,21.49,21.82,81100.0],["2010-08-09",21.96,21.99,21.43,21.88,98700.0],["2010-08-10",21.55,21.9,21.15,21.45,85400.0],["2010-08-11",21.04,21.48,20.31,20.41,160100.0],["2010-08-12",20.06,20.24,19.62,20.03,157800.0],["2010-08-13",19.9,19.99,19.04,19.12,65600.0],["2010-08-16",19.09,19.5,18.98,19.18,89700.0],["2010-08-17",19.36,20.57,19.16,20.28,182000.0],["2010-08-18",20.3,20.3,19.84,20.1,91100.0],["2010-08-19",19.96,20.24,19.55,19.77,131600.0],["2010-08-20",19.67,20.0,19.28,19.95,149700.0],["2010-08-23",20.0,20.54,19.84,19.98,131100.0],["2010-08-24",19.61,20.12,19.34,19.69,140500.0],["2010-08-25",19.46,20.04,19.46,19.85,120800.0],["2010-08-26",19.92,20.36,19.48,19.59,70600.0],["2010-08-27",19.81,20.36,19.73,20.32,113500.0],["2010-08-30",20.24,20.33,20.01,20.2,77400.0],["2010-08-31",20.1,20.41,19.69,19.81,113200.0],["2010-09-01",20.18,20.75,19.49,20.38,108800.0],["2010-09-02",20.48,20.66,20.21,20.61,66400.0],["2010-09-03",20.83,20.83,19.99,20.3,93600.0],["2010-09-07",20.21,20.43,19.93,20.17,95400.0],["2010-09-08",20.24,20.4,20.06,20.34,83800.0],["2010-09-09",20.66,20.88,20.51,20.81,49200.0],["2010-09-10",20.89,21.07,20.7,20.9,60700.0],["2010-09-13",21.1,21.5,20.95,21.18,85000.0],["2010-09-14",21.16,21.16,20.24,20.35,85200.0],["2010-09-15",20.34,20.35,19.86,20.03,97600.0],["2010-09-16",19.94,20.42,19.8,20.11,72500.0],["2010-09-17",20.36,20.67,20.15,20.35,76700.0],["2010-09-20",20.37,20.83,20.17,20.65,80900.0],["2010-09-21",20.58,20.84,20.48,20.6,41600.0],["2010-09-22",20.46,20.63,19.8,19.85,58800.0],["2010-09-23",19.63,19.83,18.75,18.86,90100.0],["2010-09-24",19.08,19.15,18.81,18.95,81100.0],["2010-09-27",19.01,19.16,17.69,18.06,159600.0],["2010-09-28",18.06,18.31,17.5,18.24,154200.0],["2010-09-29",18.18,18.29,17.8,17.9,102600.0],["2010-09-30",18.01,18.23,17.61,18.02,143600.0],["2010-10-01",18.2,18.41,17.45,17.67,74600.0],["2010-10-04",17.65,17.79,17.34,17.46,85000.0],["2010-10-05",17.65,17.93,17.38,17.79,168600.0],["2010-10-06",17.79,18.17,17.61,17.81,74400.0],["2010-10-07",17.93,18.02,17.7,17.79,29800.0],["2010-10-08",17.85,17.85,17.47,17.67,35600.0],["2010-10-11",17.71,17.71,17.4,17.46,27400.0],["2010-10-12",17.46,17.46,16.7,17.13,184400.0],["2010-10-13",17.31,18.04,17.05,17.92,132300.0],["2010-10-14",17.86,17.99,17.64,17.89,33000.0],["2010-10-15",18.12,18.34,17.98,18.24,87300.0],["2010-10-18",18.27,18.89,18.18,18.87,58800.0],["2010-10-19",18.58,18.82,18.03,18.29,92700.0],["2010-10-20",18.36,19.43,18.36,19.29,116600.0],["2010-10-21",19.35,19.63,18.78,19.34,150500.0],["2010-10-22",19.4,19.4,18.96,19.29,92300.0],["2010-10-25",19.43,19.85,19.33,19.84,85300.0],["2010-10-26",19.69,20.37,19.69,20.16,210500.0],["2010-10-27",20.51,21.0,20.3,20.74,159800.0],["2010-10-28",20.92,21.0,20.27,20.38,68900.0],["2010-10-29",20.2,20.41,20.08,20.32,57100.0],["2010-11-01",20.42,20.64,20.18,20.19,104200.0],["2010-11-02",20.45,20.64,20.03,20.62,142800.0],["2010-11-03",20.63,20.81,20.31,20.62,57700.0],["2010-11-04",20.8,21.01,20.38,20.51,142700.0],["2010-11-05",20.61,20.61,20.1,20.26,60700.0],["2010-11-08",20.17,20.43,20.11,20.23,146800.0],["2010-11-09",20.31,20.31,19.66,19.9,122300.0],["2010-11-10",19.88,19.98,19.58,19.8,67100.0],["2010-11-11",19.59,19.75,19.42,19.55,56100.0],["2010-11-12",19.4,19.47,18.65,18.73,42400.0],["2010-11-15",18.89,18.99,18.66,18.78,49000.0],["2010-11-16",18.57,18.75,18.14,18.37,95300.0],["2010-11-17",18.37,18.47,18.08,18.11,52500.0],["2010-11-18",18.38,18.53,18.07,18.52,55800.0],["2010-11-19",18.56,18.62,18.12,18.3,103300.0],["2010-11-22",18.18,18.72,18.18,18.6,87500.0],["2010-11-23",18.5,18.86,18.3,18.8,69700.0],["2010-11-24",19.01,19.9,18.83,19.66,100600.0],["2010-11-26",19.49,19.51,18.97,19.02,19000.0],["2010-11-29",19.0,19.16,18.56,19.14,110900.0],["2010-11-30",18.96,19.12,18.45,18.59,170700.0],["2010-12-01",18.96,19.66,18.6,19.55,262100.0],["2010-12-02",19.63,20.19,19.52,20.16,143500.0],["2010-12-03",20.0,20.13,19.81,20.06,62500.0],["2010-12-06",20.05,20.26,19.87,20.06,136600.0],["2010-12-07",20.36,20.42,19.98,20.06,73800.0],["2010-12-08",20.01,20.47,19.91,20.43,63500.0],["2010-12-09",20.64,21.05,20.51,20.89,91600.0],["2010-12-10",21.02,21.99,20.96,21.96,146100.0],["2010-12-13",22.14,22.2,21.53,21.66,99500.0],["2010-12-14",21.58,21.77,21.44,21.45,210900.0],["2010-12-15",21.47,21.5,21.04,21.38,183800.0],["2010-12-16",21.49,21.84,21.27,21.61,71800.0],["2010-12-17",21.56,21.56,20.9,21.18,126900.0],["2010-12-20",21.21,21.6,20.94,21.39,76600.0],["2010-12-21",21.56,22.78,21.34,22.76,136000.0],["2010-12-22",22.78,23.03,22.0,22.75,80300.0],["2010-12-23",22.75,23.04,22.6,23.01,53900.0],["2010-12-27",22.91,23.67,22.89,23.62,57800.0],["2010-12-28",23.63,23.67,23.26,23.3,42800.0],["2010-12-29",23.34,23.5,22.82,23.37,40800.0],["2010-12-30",23.39,23.53,23.03,23.4,33600.0],["2010-12-31",23.38,23.6,22.91,23.45,54300.0],["2011-01-03",23.69,23.96,23.26,23.8,148600.0],["2011-01-04",23.94,23.94,23.08,23.61,143800.0],["2011-01-05",23.52,24.38,23.5,24.29,88200.0],["2011-01-06",24.26,24.26,23.93,23.98,67100.0],["2011-01-07",24.09,24.25,23.8,23.9,48000.0],["2011-01-10",23.7,23.79,23.0,23.68,51900.0],["2011-01-11",23.82,24.59,23.5,24.37,99100.0],["2011-01-12",24.63,24.63,23.87,24.12,58900.0],["2011-01-13",24.06,24.3,23.96,24.09,25000.0],["2011-01-14",24.07,24.37,23.9,24.3,51900.0],["2011-01-18",24.13,24.39,23.65,24.13,48200.0],["2011-01-19",24.08,24.11,23.15,23.37,103000.0],["2011-01-20",23.25,23.53,22.88,23.28,39000.0],["2011-01-21",23.45,23.5,22.83,23.37,58800.0],["2011-01-24",23.33,23.66,23.02,23.08,42700.0],["2011-01-25",22.96,23.11,22.71,23.02,31300.0],["2011-01-26",23.12,23.59,22.93,23.42,48700.0],["2011-01-27",23.44,23.52,23.06,23.06,38800.0],["2011-01-28",23.06,23.06,21.95,21.97,61500.0],["2011-01-31",22.08,22.91,21.65,22.75,91900.0],["2011-02-01",22.86,23.91,22.85,23.65,83300.0],["2011-02-02",23.52,23.89,22.93,22.97,36600.0],["2011-02-03",22.98,23.53,22.45,23.19,33200.0],["2011-02-04",23.22,23.24,22.68,23.13,62200.0],["2011-02-07",23.21,23.79,23.14,23.63,26200.0],["2011-02-08",23.52,23.57,22.81,23.39,27400.0],["2011-02-09",23.25,23.78,23.09,23.33,48200.0],["2011-02-10",23.09,23.24,22.74,23.05,22100.0],["2011-02-11",23.0,23.33,22.77,23.18,63100.0],["2011-02-14",23.11,23.64,22.89,23.6,28000.0],["2011-02-15",24.2,26.2,24.2,26.14,301000.0],["2011-02-16",26.31,27.12,26.24,26.3,241200.0],["2011-02-17",26.17,26.68,25.72,26.53,87300.0],["2011-02-18",26.64,27.67,26.34,27.21,109500.0],["2011-02-22",26.83,27.07,26.0,26.16,121400.0],["2011-02-23",26.11,26.33,25.51,25.63,59900.0],["2011-02-24",25.73,26.61,25.56,26.42,95200.0],["2011-02-25",26.48,27.65,26.47,27.48,82500.0],["2011-02-28",27.5,27.5,26.96,27.23,89200.0],["2011-03-01",26.07,26.49,25.91,26.0,805400.0],["2011-03-02",25.94,26.07,25.3,25.85,97000.0],["2011-03-03",26.0,26.02,25.54,25.98,81100.0],["2011-03-04",26.07,26.66,25.33,25.97,182800.0],["2011-03-07",26.19,26.68,25.23,25.25,286400.0],["2011-03-08",25.27,26.15,25.27,26.0,113500.0],["2011-03-09",26.08,26.26,25.8,26.04,86400.0],["2011-03-10",25.63,25.73,25.02,25.26,58200.0],["2011-03-11",25.04,25.23,24.84,24.99,63700.0],["2011-03-14",24.76,25.27,24.61,25.12,215300.0],["2011-03-15",24.25,24.9,24.25,24.65,226200.0],["2011-03-16",24.57,24.87,23.88,23.88,115900.0],["2011-03-17",24.36,24.56,24.16,24.4,115200.0],["2011-03-18",24.63,25.29,24.6,24.75,97900.0],["2011-03-21",25.1,25.76,24.86,25.7,40300.0],["2011-03-22",25.8,25.8,25.12,25.64,24400.0],["2011-03-23",25.63,26.0,25.1,25.71,46900.0],["2011-03-24",25.95,25.95,25.53,25.82,33900.0],["2011-03-25",25.89,26.32,25.62,25.63,35800.0],["2011-03-28",25.76,25.76,22.99,24.83,290100.0],["2011-03-29",24.89,24.89,23.83,23.93,186500.0],["2011-03-30",24.13,24.13,23.7,23.86,132500.0],["2011-03-31",23.73,23.82,23.51,23.68,162900.0],["2011-04-01",23.96,25.14,23.85,25.13,188400.0],["2011-04-04",25.2,25.69,25.14,25.31,102600.0],["2011-04-05",25.31,25.38,24.73,25.21,46400.0],["2011-04-06",25.2,25.61,25.18,25.55,26500.0],["2011-04-07",25.55,25.83,25.24,25.43,117100.0],["2011-04-08",25.61,25.61,24.81,24.9,93200.0],["2011-04-11",25.06,25.18,24.65,24.79,66800.0],["2011-04-12",24.56,25.26,24.56,25.15,51800.0],["2011-04-13",25.46,25.46,24.83,25.08,103000.0],["2011-04-14",24.98,25.62,24.7,25.6,49300.0],["2011-04-15",25.54,26.28,24.53,25.98,131900.0],["2011-04-18",25.49,25.65,25.11,25.58,45800.0],["2011-04-19",25.67,25.77,25.5,25.64,26300.0],["2011-04-20",26.03,26.7,26.03,26.43,186000.0],["2011-04-21",26.65,26.65,25.81,26.18,38000.0],["2011-04-25",25.99,27.08,24.76,26.89,217600.0],["2011-04-26",27.04,27.7,26.59,27.5,246700.0],["2011-04-27",27.55,27.91,27.31,27.87,61000.0],["2011-04-28",27.98,30.51,27.92,29.95,417100.0],["2011-04-29",30.06,30.1,29.38,29.94,130000.0],["2011-05-02",30.17,30.17,29.23,29.85,121000.0],["2011-05-03",29.65,29.79,29.19,29.43,70000.0],["2011-05-04",29.63,29.63,29.26,29.37,44800.0],["2011-05-05",29.09,29.95,29.09,29.45,55100.0],["2011-05-06",29.92,30.15,29.39,29.58,37000.0],["2011-05-09",29.49,30.14,29.49,29.96,67000.0],["2011-05-10",30.15,30.34,29.66,30.1,47400.0],["2011-05-11",30.14,31.85,30.06,30.6,209600.0],["2011-05-12",30.41,30.9,30.32,30.48,58300.0],["2011-05-13",30.65,31.26,30.6,30.81,74000.0],["2011-05-16",30.8,30.97,30.6,30.63,110900.0],["2011-05-17",30.51,31.29,30.51,30.8,99300.0],["2011-05-18",30.97,30.97,30.39,30.46,244000.0],["2011-05-19",30.78,31.35,30.67,31.09,145600.0],["2011-05-20",30.86,31.59,30.86,31.37,139200.0],["2011-05-23",30.85,31.56,30.85,31.23,86500.0],["2011-05-24",31.3,31.56,30.86,31.02,93500.0],["2011-05-25",30.86,31.36,30.05,31.19,138400.0],["2011-05-26",31.06,32.0,30.87,31.9,150000.0],["2011-05-27",32.0,32.2,31.85,32.12,125600.0],["2011-05-31",32.34,33.16,32.07,33.09,678800.0],["2011-06-01",33.05,33.05,32.69,32.86,187000.0],["2011-06-02",32.95,32.96,32.65,32.86,126100.0],["2011-06-03",32.51,32.8,32.24,32.35,169000.0],["2011-06-06",32.26,32.89,32.26,32.33,152500.0],["2011-06-07",32.5,32.5,32.02,32.04,73900.0],["2011-06-08",32.0,32.19,31.05,31.57,60300.0],["2011-06-09",31.61,33.0,31.16,32.91,193100.0],["2011-06-10",32.68,32.97,31.12,31.27,131300.0],["2011-06-13",31.43,32.01,30.48,30.65,90600.0],["2011-06-14",30.92,32.48,30.92,31.99,144400.0],["2011-06-15",31.5,31.95,29.9,30.0,193800.0],["2011-06-16",30.02,30.74,29.11,29.82,207600.0],["2011-06-17",30.13,30.67,29.46,29.61,147300.0],["2011-06-20",29.51,30.02,29.51,29.98,160900.0],["2011-06-21",30.24,30.99,30.24,30.54,88800.0],["2011-06-22",30.3,30.77,29.84,30.34,126800.0],["2011-06-23",29.92,30.36,29.76,30.24,80100.0],["2011-06-24",30.26,30.26,29.03,29.34,409800.0],["2011-06-27",29.3,30.0,29.3,29.71,143600.0],["2011-06-28",29.56,30.22,29.19,29.96,154500.0],["2011-06-29",30.16,30.95,29.72,30.28,97900.0],["2011-06-30",30.42,30.98,30.05,30.72,132000.0],["2011-07-01",30.78,31.21,30.68,31.09,133600.0],["2011-07-05",31.04,31.78,30.89,31.01,86500.0],["2011-07-06",30.86,31.58,30.71,31.21,98000.0],["2011-07-07",31.49,31.72,31.07,31.18,90600.0],["2011-07-08",30.73,30.98,25.27,26.53,1409200.0],["2011-07-11",27.4,28.62,27.4,28.39,699500.0],["2011-07-12",28.34,28.89,27.9,28.02,220400.0],["2011-07-13",28.2,28.59,27.63,27.84,159600.0],["2011-07-14",27.83,27.92,25.5,25.87,408200.0],["2011-07-15",26.08,27.49,25.45,27.48,243000.0],["2011-07-18",27.21,27.41,26.11,26.45,186300.0],["2011-07-19",26.51,27.3,26.51,27.25,204500.0],["2011-07-20",27.25,27.52,26.02,27.05,143400.0],["2011-07-21",28.65,28.65,27.84,28.46,515200.0],["2011-07-22",28.51,28.59,27.89,28.37,127500.0],["2011-07-25",27.96,28.42,27.96,28.08,106100.0],["2011-07-26",28.18,28.61,27.99,28.13,132800.0],["2011-07-27",28.07,28.38,26.5,26.95,1830800.0],["2011-07-28",26.85,27.6,26.39,27.43,240500.0],["2011-07-29",27.03,27.71,26.75,27.35,130200.0],["2011-08-01",27.73,28.64,26.97,28.25,251800.0],["2011-08-02",27.06,27.46,23.32,24.75,955000.0],["2011-08-03",24.78,24.89,23.56,24.8,132800.0],["2011-08-04",24.46,25.0,22.99,23.1,174500.0],["2011-08-05",23.38,23.45,21.87,22.28,196200.0],["2011-08-08",21.11,21.95,19.84,19.85,260900.0],["2011-08-09",20.44,21.65,19.0,21.61,382100.0],["2011-08-10",20.97,21.48,19.88,20.16,205300.0],["2011-08-11",20.32,22.21,19.73,21.82,178400.0],["2011-08-12",22.09,22.32,21.22,22.31,207100.0],["2011-08-15",22.76,22.98,22.38,22.82,219700.0],["2011-08-16",22.42,22.42,20.73,21.09,171100.0],["2011-08-17",21.27,21.74,21.2,21.63,144300.0],["2011-08-18",21.35,21.35,20.02,20.07,145000.0],["2011-08-19",19.72,20.45,19.61,19.67,130600.0],["2011-08-22",20.28,20.28,18.96,19.32,100900.0],["2011-08-23",19.46,21.11,19.04,21.08,147400.0],["2011-08-24",20.98,21.92,20.95,21.76,152300.0],["2011-08-25",22.04,22.26,21.04,21.45,194300.0],["2011-08-26",21.25,22.39,20.69,22.28,193400.0],["2011-08-29",22.67,23.28,22.46,23.24,208700.0],["2011-08-30",23.09,23.91,22.73,23.9,133900.0],["2011-08-31",24.07,24.26,23.06,23.67,210100.0],["2011-09-01",23.67,24.17,22.77,22.95,190300.0],["2011-09-02",22.31,22.35,21.89,22.25,182500.0],["2011-09-06",21.4,22.37,21.4,22.31,223300.0],["2011-09-07",22.79,22.88,22.33,22.66,108100.0],["2011-09-08",22.55,22.86,22.35,22.51,115800.0],["2011-09-09",22.22,22.57,22.1,22.35,220700.0],["2011-09-12",21.89,22.86,21.89,22.8,126800.0],["2011-09-13",22.93,23.5,22.69,23.23,134100.0],["2011-09-14",23.52,23.91,22.84,23.52,89000.0],["2011-09-15",23.85,23.85,23.21,23.27,134700.0],["2011-09-16",23.5,24.16,23.13,24.12,390400.0],["2011-09-19",23.59,24.75,23.4,23.9,91600.0],["2011-09-20",24.17,24.42,22.69,22.7,145200.0],["2011-09-21",22.72,23.3,22.03,22.16,407200.0],["2011-09-22",21.4,22.27,21.13,21.62,209400.0],["2011-09-23",21.59,22.43,21.44,22.19,253800.0],["2011-09-26",22.43,23.82,21.52,22.69,68400.0],["2011-09-27",23.29,23.66,22.3,22.52,81400.0],["2011-09-28",22.61,23.2,21.82,21.92,98800.0],["2011-09-29",22.55,23.22,21.91,22.79,81700.0],["2011-09-30",22.33,22.59,21.79,21.85,87800.0],["2011-10-03",21.58,22.13,20.81,20.87,296200.0],["2011-10-04",20.68,22.46,20.68,22.42,162100.0],["2011-10-05",22.39,23.32,22.16,23.05,178700.0],["2011-10-06",23.01,24.35,23.01,24.27,74100.0],["2011-10-07",24.33,25.21,23.63,24.66,180100.0],["2011-10-10",25.24,26.01,25.02,25.99,141200.0],["2011-10-11",25.64,26.15,25.3,26.03,108300.0],["2011-10-12",26.38,27.0,26.18,26.29,125500.0],["2011-10-13",26.02,26.55,25.55,26.38,66900.0],["2011-10-14",26.79,26.92,26.15,26.7,59900.0],["2011-10-17",26.43,26.67,24.61,24.71,81500.0],["2011-10-18",24.94,26.29,24.58,26.1,58100.0],["2011-10-19",26.08,26.37,25.45,25.82,159100.0],["2011-10-20",25.85,25.85,25.13,25.51,125700.0],["2011-10-21",26.01,26.33,25.6,25.96,192500.0],["2011-10-24",26.01,27.15,26.01,27.1,136100.0],["2011-10-25",26.97,27.36,26.5,26.87,138800.0],["2011-10-26",27.32,28.01,26.94,27.74,158200.0],["2011-10-27",27.9,28.5,26.89,27.55,369700.0],["2011-10-28",27.27,27.51,26.92,27.07,261800.0],["2011-10-31",26.52,27.5,26.29,27.09,224700.0],["2011-11-01",25.88,26.49,25.63,25.74,147500.0],["2011-11-02",26.31,26.36,25.46,26.1,107900.0],["2011-11-03",23.25,24.35,22.14,24.24,3795400.0],["2011-11-04",24.06,24.44,23.51,24.09,370100.0],["2011-11-07",23.94,24.1,23.4,24.07,186400.0],["2011-11-08",24.07,24.23,23.26,23.71,396600.0],["2011-11-09",23.0,23.9,22.71,23.46,352700.0],["2011-11-10",23.72,23.72,23.04,23.43,263300.0],["2011-11-11",23.7,23.75,23.45,23.62,143900.0],["2011-11-14",23.45,23.65,23.22,23.27,184100.0],["2011-11-15",23.12,23.64,23.05,23.42,208500.0],["2011-11-16",23.18,23.28,22.87,22.97,269700.0],["2011-11-17",22.99,23.11,22.48,22.71,156200.0],["2011-11-18",22.72,23.05,21.93,22.15,116300.0],["2011-11-21",21.69,21.69,20.67,20.72,225000.0],["2011-11-22",20.74,20.74,20.05,20.44,173900.0],["2011-11-23",20.24,20.24,19.8,20.05,333700.0],["2011-11-25",19.96,20.3,19.96,20.16,62400.0],["2011-11-28",20.91,21.28,20.53,20.96,192200.0],["2011-11-29",20.98,21.18,20.58,20.85,126900.0],["2011-11-30",21.44,21.96,21.24,21.8,189100.0],["2011-12-01",21.56,21.89,21.05,21.05,191600.0],["2011-12-02",21.33,21.7,20.75,20.8,153600.0],["2011-12-05",21.24,21.94,21.09,21.6,169800.0],["2011-12-06",21.59,21.65,21.29,21.41,126400.0],["2011-12-07",21.21,21.78,20.71,21.72,119200.0],["2011-12-08",21.51,21.7,21.18,21.18,154800.0],["2011-12-09",21.34,22.09,21.3,22.03,118900.0],["2011-12-12",21.67,21.76,20.96,21.43,163600.0],["2011-12-13",21.58,21.58,20.2,20.41,365200.0],["2011-12-14",20.27,20.27,19.81,19.86,219900.0],["2011-12-15",20.05,20.17,19.63,19.72,208500.0],["2011-12-16",19.82,20.22,19.63,19.88,278100.0],["2011-12-19",20.02,20.08,19.4,19.54,123500.0],["2011-12-20",19.92,20.79,19.66,20.63,151800.0],["2011-12-21",20.64,20.79,20.17,20.66,79100.0],["2011-12-22",20.7,21.08,20.18,20.98,94400.0],["2011-12-23",21.05,21.58,20.81,21.53,111400.0],["2011-12-27",21.5,21.53,21.21,21.49,88700.0],["2011-12-28",21.45,21.46,20.88,20.94,71100.0],["2011-12-29",21.08,21.51,20.88,21.5,120800.0],["2011-12-30",21.47,21.62,21.15,21.26,130600.0],["2012-01-03",21.7,22.37,21.32,22.33,207000.0],["2012-01-04",22.14,22.14,21.23,21.35,120600.0],["2012-01-05",21.23,21.91,20.87,21.74,79600.0],["2012-01-06",21.8,22.19,21.39,21.68,207600.0],["2012-01-09",21.81,21.81,21.27,21.48,75000.0],["2012-01-10",21.77,22.14,21.52,22.07,90800.0],["2012-01-11",21.93,22.46,21.93,22.42,115000.0],["2012-01-12",22.42,22.69,22.04,22.35,81600.0],["2012-01-13",22.11,22.48,22.03,22.27,110700.0],["2012-01-17",22.4,22.77,22.17,22.39,109000.0],["2012-01-18",22.36,22.65,22.13,22.52,148900.0],["2012-01-19",22.57,22.65,22.45,22.6,66200.0],["2012-01-20",22.5,23.03,22.5,22.96,72600.0],["2012-01-23",22.99,23.15,22.69,23.12,54800.0],["2012-01-24",22.8,23.24,22.66,23.08,116800.0],["2012-01-25",23.02,23.37,22.74,23.01,106500.0],["2012-01-26",23.07,23.25,22.86,23.06,99500.0],["2012-01-27",22.96,23.5,22.96,23.48,68500.0],["2012-01-30",23.48,24.19,23.02,23.5,192000.0],["2012-01-31",23.68,24.01,23.02,23.5,115700.0],["2012-02-01",23.75,24.35,23.43,24.27,130600.0],["2012-02-02",24.13,24.44,24.03,24.3,98400.0],["2012-02-03",24.4,24.86,24.34,24.35,155800.0],["2012-02-06",24.18,24.37,23.75,24.19,120800.0],["2012-02-07",24.02,24.52,23.94,24.46,100800.0],["2012-02-08",24.43,24.48,23.58,23.99,255500.0],["2012-02-09",24.02,24.02,23.53,23.75,202600.0],["2012-02-10",23.53,23.84,23.28,23.44,144700.0],["2012-02-13",23.75,24.06,23.22,23.89,139400.0],["2012-02-14",23.8,24.31,23.8,24.1,159200.0],["2012-02-15",24.25,24.38,23.97,24.04,182100.0],["2012-02-16",23.96,24.91,23.96,24.56,99800.0],["2012-02-17",24.7,24.75,24.47,24.6,73300.0],["2012-02-21",24.57,24.73,24.31,24.52,107400.0],["2012-02-22",24.46,24.46,23.77,23.79,60000.0],["2012-02-23",23.88,24.02,23.61,23.8,44800.0],["2012-02-24",23.75,24.06,23.25,23.42,49200.0],["2012-02-27",23.24,23.24,22.83,22.99,90700.0],["2012-02-28",23.07,23.11,22.66,22.85,77000.0],["2012-02-29",22.94,23.15,22.28,22.28,83200.0],["2012-03-01",22.47,22.56,22.32,22.39,105500.0],["2012-03-02",22.42,22.42,21.67,21.99,86400.0],["2012-03-05",21.99,22.31,21.64,21.94,173700.0],["2012-03-06",21.6,22.34,21.6,21.96,169800.0],["2012-03-07",22.12,22.39,21.95,22.14,74300.0],["2012-03-08",22.26,22.26,21.89,22.11,38500.0],["2012-03-09",22.06,22.52,21.64,22.35,174200.0],["2012-03-12",22.37,22.43,22.0,22.24,63400.0],["2012-03-13",22.39,23.4,22.25,23.19,269100.0],["2012-03-14",23.09,23.3,22.78,22.88,36500.0],["2012-03-15",22.86,23.19,22.68,22.89,53100.0],["2012-03-16",22.96,22.96,22.31,22.59,103800.0],["2012-03-19",22.5,22.6,22.2,22.22,128200.0],["2012-03-20",22.03,22.08,21.7,21.82,88400.0],["2012-03-21",21.93,22.49,21.67,21.86,84600.0],["2012-03-22",21.62,21.62,20.99,21.01,167400.0],["2012-03-23",21.07,21.35,20.9,21.29,154900.0],["2012-03-26",21.56,22.34,21.48,22.24,101300.0],["2012-03-27",22.31,22.7,22.24,22.38,82100.0],["2012-03-28",22.39,22.47,22.13,22.24,74900.0],["2012-03-29",22.14,22.42,22.0,22.19,58100.0],["2012-03-30",22.42,22.7,22.22,22.55,143400.0],["2012-04-02",22.41,22.8,22.25,22.74,186400.0],["2012-04-03",22.72,22.78,22.31,22.75,154700.0],["2012-04-04",22.5,22.55,22.0,22.04,69300.0],["2012-04-05",21.89,22.19,21.69,22.17,69000.0],["2012-04-09",21.64,21.8,21.46,21.71,69400.0],["2012-04-10",21.61,21.72,21.42,21.49,84500.0],["2012-04-11",21.69,22.17,21.49,21.96,86200.0],["2012-04-12",21.93,22.26,21.93,22.22,81600.0],["2012-04-13",22.11,22.21,21.72,21.8,56200.0],["2012-04-16",21.93,21.99,21.46,21.65,43900.0],["2012-04-17",21.88,22.37,21.62,21.79,64700.0],["2012-04-18",21.69,21.85,21.45,21.78,77800.0],["2012-04-19",21.78,21.93,21.49,21.75,66300.0],["2012-04-20",22.29,22.3,21.73,22.03,111600.0],["2012-04-23",21.76,22.19,21.76,22.07,58600.0],["2012-04-24",22.02,22.42,21.92,22.01,181000.0],["2012-04-25",22.29,22.56,22.08,22.28,147600.0],["2012-04-26",22.27,22.56,21.74,22.35,184200.0],["2012-04-27",22.4,23.73,22.18,23.53,230600.0],["2012-04-30",23.56,23.74,23.31,23.7,90000.0],["2012-05-01",23.65,24.75,23.65,23.82,133000.0],["2012-05-02",23.6,24.17,23.3,24.07,82000.0],["2012-05-03",24.04,24.04,23.46,23.74,51000.0],["2012-05-04",23.54,23.64,23.03,23.11,44500.0],["2012-05-07",23.05,23.34,22.85,23.12,36000.0],["2012-05-08",22.89,23.83,22.77,23.68,103300.0],["2012-05-09",23.33,24.38,23.08,24.21,264000.0],["2012-05-10",24.51,26.21,24.4,25.64,355000.0],["2012-05-11",25.37,25.99,25.37,25.5,108000.0],["2012-05-14",25.29,25.6,25.12,25.35,142900.0],["2012-05-15",25.3,25.5,25.11,25.2,78000.0],["2012-05-16",25.24,25.4,25.1,25.16,117200.0],["2012-05-17",25.11,25.26,24.79,24.81,50100.0],["2012-05-18",24.74,25.18,24.18,24.44,71600.0],["2012-05-21",24.53,25.04,24.53,25.0,112500.0],["2012-05-22",25.08,25.13,24.08,24.25,119000.0],["2012-05-23",23.96,24.33,23.76,24.23,38000.0],["2012-05-24",24.23,24.28,23.9,24.23,22200.0],["2012-05-25",24.33,24.36,23.96,24.16,39200.0],["2012-05-29",24.28,24.92,23.98,24.83,161400.0],["2012-05-30",24.53,24.87,24.36,24.57,64200.0],["2012-05-31",24.51,24.53,23.95,24.24,269500.0],["2012-06-01",23.68,24.11,23.54,23.75,78400.0],["2012-06-04",23.87,24.33,23.59,24.21,102300.0],["2012-06-05",24.06,24.95,24.03,24.86,76100.0],["2012-06-06",24.98,26.16,24.98,26.05,133900.0],["2012-06-07",26.36,28.13,26.12,27.32,571500.0],["2012-06-08",27.11,27.47,27.01,27.33,124900.0],["2012-06-11",27.38,27.53,27.03,27.06,188000.0],["2012-06-12",27.3,27.67,26.96,27.48,94900.0],["2012-06-13",27.49,28.0,26.98,27.61,188200.0],["2012-06-14",27.48,27.85,27.34,27.57,109000.0],["2012-06-15",27.6,27.75,27.49,27.65,137300.0],["2012-06-18",27.4,28.3,27.4,28.25,127400.0],["2012-06-19",28.3,28.83,28.03,28.4,173800.0],["2012-06-20",28.36,28.74,28.36,28.7,194400.0],["2012-06-21",28.69,28.89,28.25,28.43,178500.0],["2012-06-22",28.59,29.59,28.4,29.16,975200.0],["2012-06-25",28.81,28.86,28.49,28.74,115500.0],["2012-06-26",28.7,28.96,27.53,28.31,402500.0],["2012-06-27",28.27,29.23,28.25,29.07,169900.0],["2012-06-28",28.75,28.97,28.39,28.88,105500.0],["2012-06-29",29.51,29.64,29.34,29.62,124000.0],["2012-07-02",29.54,30.06,29.49,30.03,200000.0],["2012-07-03",30.08,30.24,29.95,30.08,115000.0],["2012-07-05",30.0,30.19,29.87,29.98,163700.0],["2012-07-06",29.64,30.05,29.45,30.02,86900.0],["2012-07-09",30.02,30.16,29.75,30.0,126900.0],["2012-07-10",30.2,30.35,29.84,29.92,51200.0],["2012-07-11",29.89,30.09,29.48,29.99,82700.0],["2012-07-12",29.65,30.0,29.33,29.86,57100.0],["2012-07-13",29.94,30.32,29.64,29.7,57200.0],["2012-07-16",29.6,29.6,29.28,29.38,70200.0],["2012-07-17",29.47,29.67,29.24,29.64,86500.0],["2012-07-18",29.64,30.0,29.64,29.81,34400.0],["2012-07-19",29.86,30.03,29.58,29.69,41600.0],["2012-07-20",29.56,29.91,29.56,29.61,62300.0],["2012-07-23",29.05,29.66,28.54,28.83,72900.0],["2012-07-24",29.04,29.04,27.64,28.02,118300.0],["2012-07-25",28.14,28.29,27.64,27.85,72300.0],["2012-07-26",28.0,28.24,27.62,28.12,93700.0],["2012-07-27",28.14,28.38,28.1,28.23,88000.0],["2012-07-30",28.27,28.35,27.65,28.14,60300.0],["2012-07-31",27.97,28.35,27.85,28.0,80900.0],["2012-08-01",28.25,28.25,27.33,27.58,96300.0],["2012-08-02",27.5,29.84,27.13,29.19,315700.0],["2012-08-03",30.19,30.47,29.27,29.8,273700.0],["2012-08-06",29.97,30.3,29.91,30.1,129600.0],["2012-08-07",30.24,30.36,29.82,29.95,90800.0],["2012-08-08",28.45,29.64,28.17,28.5,506800.0],["2012-08-09",28.55,28.6,28.43,28.5,113800.0],["2012-08-10",28.39,28.59,28.11,28.32,71000.0],["2012-08-13",28.19,28.5,28.0,28.5,60100.0],["2012-08-14",28.56,28.56,27.95,28.34,113800.0],["2012-08-15",28.2,28.49,27.95,28.24,93400.0],["2012-08-16",28.25,29.48,27.81,29.26,138100.0],["2012-08-17",29.15,29.52,29.01,29.32,87600.0],["2012-08-20",29.37,29.59,29.18,29.49,229300.0],["2012-08-21",29.51,29.7,28.93,29.01,218600.0],["2012-08-22",29.0,29.02,28.11,28.2,131300.0],["2012-08-23",28.26,28.26,27.78,28.03,143900.0],["2012-08-24",28.03,28.5,27.98,28.26,117800.0],["2012-08-27",28.49,28.49,27.96,28.05,63400.0],["2012-08-28",28.0,28.31,28.0,28.08,70900.0],["2012-08-29",28.18,28.18,27.88,28.01,95900.0],["2012-08-30",27.9,28.0,27.71,27.87,37500.0],["2012-08-31",28.1,28.1,27.86,28.03,45500.0],["2012-09-04",28.0,28.45,27.82,28.25,147400.0],["2012-09-05",28.2,28.53,27.01,28.39,69300.0],["2012-09-06",28.58,29.2,28.44,29.01,155800.0],["2012-09-07",29.15,29.15,28.47,28.69,131800.0],["2012-09-10",28.63,28.8,28.34,28.54,143000.0],["2012-09-11",28.55,29.82,28.55,29.29,170100.0],["2012-09-12",29.37,29.74,28.55,29.33,136200.0],["2012-09-13",29.28,29.72,28.94,29.71,195400.0],["2012-09-14",29.89,30.61,29.7,30.04,199500.0],["2012-09-17",30.01,30.54,29.39,30.41,141200.0],["2012-09-18",30.66,30.91,30.28,30.54,176900.0],["2012-09-19",30.7,30.7,29.82,30.17,99600.0],["2012-09-20",30.0,30.13,29.13,29.22,138400.0],["2012-09-21",29.58,30.04,29.41,29.84,324200.0],["2012-09-24",29.83,29.83,29.07,29.18,93700.0],["2012-09-25",29.3,29.37,28.28,28.35,103600.0],["2012-09-26",28.35,28.38,27.7,28.29,99600.0],["2012-09-27",28.34,28.37,27.86,28.28,123600.0],["2012-09-28",28.16,28.45,27.91,28.26,108500.0],["2012-10-01",28.3,28.86,28.08,28.85,187000.0],["2012-10-02",29.03,29.37,28.24,28.3,153500.0],["2012-10-03",28.49,28.64,27.94,28.22,285800.0],["2012-10-04",28.35,28.6,27.94,28.55,56500.0],["2012-10-05",28.62,28.88,28.24,28.25,74700.0],["2012-10-08",28.1,28.12,27.81,27.92,34700.0],["2012-10-09",28.02,28.06,27.15,27.21,94300.0],["2012-10-10",27.19,27.3,26.33,27.17,108000.0],["2012-10-11",27.4,27.91,27.34,27.69,81400.0],["2012-10-12",27.66,28.06,27.6,28.02,159500.0],["2012-10-15",28.44,29.07,28.12,28.99,273100.0],["2012-10-16",29.11,29.28,28.34,28.66,176300.0],["2012-10-17",28.58,28.84,28.19,28.46,105700.0],["2012-10-18",28.37,29.27,28.37,28.77,280700.0],["2012-10-19",28.52,28.58,27.58,28.06,105300.0],["2012-10-22",28.06,28.06,27.39,27.42,71900.0],["2012-10-23",27.25,27.57,26.77,27.37,78700.0],["2012-10-24",27.46,27.72,26.78,27.38,100600.0],["2012-10-25",27.54,28.34,27.35,28.23,166600.0],["2012-10-26",28.15,29.21,28.01,28.35,113000.0],["2012-10-31",28.39,29.51,28.37,29.0,135000.0],["2012-11-01",29.13,29.21,28.41,28.81,176600.0],["2012-11-02",29.18,29.22,25.51,26.62,747900.0],["2012-11-05",26.03,26.87,26.03,26.35,175700.0],["2012-11-06",26.37,27.11,26.31,27.06,118400.0],["2012-11-07",26.69,26.88,26.26,26.27,322600.0],["2012-11-08",25.97,26.23,25.16,25.16,176300.0],["2012-11-09",25.01,25.79,24.96,25.24,169900.0],["2012-11-12",25.38,25.69,25.11,25.39,159000.0],["2012-11-13",25.18,25.64,25.09,25.23,56300.0],["2012-11-14",25.26,25.34,24.34,24.45,248800.0],["2012-11-15",24.83,25.91,24.63,25.77,177300.0],["2012-11-16",25.73,26.32,25.37,26.26,137200.0],["2012-11-19",26.58,26.81,26.23,26.36,131600.0],["2012-11-20",26.23,26.6,25.06,25.25,187200.0],["2012-11-21",25.35,25.82,25.08,25.51,2570400.0],["2012-11-23",25.65,26.02,25.56,26.02,34000.0],["2012-11-26",26.04,26.05,25.6,25.7,121300.0],["2012-11-27",25.74,25.89,25.57,25.66,205200.0],["2012-11-28",25.61,25.71,25.23,25.62,87100.0],["2012-11-29",25.85,26.11,25.66,25.68,170400.0],["2012-11-30",25.78,26.59,25.72,26.58,237000.0],["2012-12-03",26.77,26.96,26.13,26.66,264000.0],["2012-12-04",26.62,27.37,26.48,26.69,265000.0],["2012-12-05",26.72,27.05,26.24,26.65,358400.0],["2012-12-06",26.63,27.4,26.58,27.17,266400.0],["2012-12-07",27.37,27.45,26.78,27.4,304900.0],["2012-12-10",27.36,28.19,26.77,28.15,298400.0],["2012-12-11",28.24,28.37,27.95,28.25,204400.0],["2012-12-12",28.29,29.04,28.29,28.76,311700.0],["2012-12-13",28.7,29.14,28.59,28.9,294100.0],["2012-12-14",28.76,29.21,28.59,28.83,561500.0],["2012-12-17",28.87,29.25,28.49,28.71,187300.0],["2012-12-18",28.69,28.95,28.52,28.94,108200.0],["2012-12-19",29.04,29.14,28.69,28.87,105300.0],["2012-12-20",28.94,29.46,28.84,29.24,285500.0],["2012-12-21",28.93,29.69,28.59,29.56,435700.0],["2012-12-24",29.6,29.7,29.19,29.4,83200.0],["2012-12-26",29.44,29.75,29.32,29.57,189600.0],["2012-12-27",29.56,29.77,29.31,29.65,187900.0],["2012-12-28",29.49,30.16,29.49,29.95,140700.0],["2012-12-31",29.9,30.72,29.66,30.62,149600.0],["2013-01-02",31.32,31.34,30.31,30.71,323100.0],["2013-01-03",30.73,30.99,30.27,30.48,256500.0],["2013-01-04",30.66,30.96,30.45,30.54,168400.0],["2013-01-07",30.5,30.55,30.1,30.15,151300.0],["2013-01-08",30.29,31.49,30.15,31.06,435000.0],["2013-01-09",31.23,31.38,30.45,30.45,261100.0],["2013-01-10",30.77,30.9,30.23,30.44,170800.0],["2013-01-11",30.5,30.64,30.02,30.25,62700.0],["2013-01-14",30.25,30.51,29.96,30.1,312600.0],["2013-01-15",30.03,30.5,29.83,30.45,268300.0],["2013-01-16",30.39,30.5,30.01,30.26,258800.0],["2013-01-17",30.98,30.98,30.14,30.21,236000.0],["2013-01-18",30.25,30.28,29.33,29.61,323700.0],["2013-01-22",29.52,29.62,29.38,29.46,186000.0],["2013-01-23",29.35,29.47,29.09,29.12,98600.0],["2013-01-24",29.08,29.25,28.77,28.92,219500.0],["2013-01-25",29.0,30.04,29.0,29.63,715100.0],["2013-01-28",29.74,30.38,29.56,30.11,486600.0],["2013-01-29",30.18,30.2,29.7,30.19,195500.0],["2013-01-30",30.04,30.38,29.78,30.06,229000.0],["2013-01-31",30.0,30.29,29.87,30.09,144200.0],["2013-02-01",30.12,30.76,30.12,30.44,148500.0],["2013-02-04",30.34,30.63,30.2,30.3,116900.0],["2013-02-05",30.37,30.74,30.02,30.58,259300.0],["2013-02-06",30.51,30.82,30.34,30.72,68100.0],["2013-02-07",30.72,30.72,30.11,30.49,191700.0],["2013-02-08",30.44,31.0,30.44,30.72,54600.0],["2013-02-11",30.62,30.8,30.48,30.65,78700.0],["2013-02-12",30.71,31.12,30.71,30.93,108200.0],["2013-02-13",30.93,31.36,30.8,31.3,232200.0],["2013-02-14",31.7,33.07,30.88,32.69,250800.0],["2013-02-15",32.9,32.9,31.85,32.17,310600.0],["2013-02-19",32.18,32.44,32.0,32.36,83100.0],["2013-02-20",32.4,32.61,32.18,32.23,231100.0],["2013-02-21",32.13,32.15,31.71,31.9,144500.0],["2013-02-22",32.11,32.61,31.5,31.81,182200.0],["2013-02-25",31.98,32.21,31.28,31.34,132400.0],["2013-02-26",31.51,31.51,27.88,29.08,784300.0],["2013-02-27",29.0,29.88,28.87,29.78,592400.0],["2013-02-28",29.69,29.96,29.46,29.55,270600.0],["2013-03-01",29.39,29.88,29.0,29.82,246200.0],["2013-03-04",29.77,30.13,29.41,29.86,141500.0],["2013-03-05",30.02,30.3,29.68,30.07,140900.0],["2013-03-06",30.2,31.67,30.2,30.88,283500.0],["2013-03-07",30.89,31.34,30.89,31.22,213200.0],["2013-03-08",31.55,31.55,30.81,31.08,182100.0],["2013-03-11",31.02,31.1,30.47,30.55,108800.0],["2013-03-12",30.53,30.53,29.59,29.9,212500.0],["2013-03-13",29.97,29.97,29.47,29.9,156600.0],["2013-03-14",29.88,30.31,29.74,30.29,216300.0],["2013-03-15",30.31,30.77,30.31,30.65,218000.0],["2013-03-18",30.45,30.78,30.43,30.5,133400.0],["2013-03-19",30.62,30.72,30.36,30.51,465300.0],["2013-03-20",30.71,30.8,30.3,30.45,83800.0],["2013-03-21",30.29,30.44,29.61,29.7,129900.0],["2013-03-22",29.75,29.81,28.86,29.36,422500.0],["2013-03-25",29.48,29.92,29.25,29.62,75400.0],["2013-03-26",29.77,30.07,29.75,30.0,60500.0],["2013-03-27",29.8,30.01,29.53,29.67,118500.0],["2013-03-28",29.74,30.21,29.51,30.1,148600.0],["2013-04-01",30.1,30.14,29.05,29.62,277800.0],["2013-04-02",29.73,30.02,29.26,29.31,79000.0],["2013-04-03",29.28,29.47,29.04,29.05,192900.0],["2013-04-04",29.05,29.11,28.63,28.87,68600.0],["2013-04-05",28.52,28.75,28.27,28.53,129800.0],["2013-04-08",28.62,28.98,28.22,28.9,143700.0],["2013-04-09",28.9,28.9,28.4,28.59,118300.0],["2013-04-10",28.59,29.33,28.5,28.84,133400.0],["2013-04-11",28.76,29.0,28.58,28.97,209500.0],["2013-04-12",28.93,29.1,28.8,28.97,128700.0],["2013-04-15",29.05,29.05,27.85,28.0,211000.0],["2013-04-16",28.11,28.26,27.82,28.12,142700.0],["2013-04-17",27.97,27.97,27.35,27.57,343400.0],["2013-04-18",27.7,27.7,27.06,27.22,134200.0],["2013-04-19",27.24,27.31,26.98,27.13,177300.0],["2013-04-22",27.13,27.25,26.93,27.03,175000.0],["2013-04-23",27.04,27.71,26.84,27.6,342300.0],["2013-04-24",27.66,28.35,27.63,27.92,236700.0],["2013-04-25",28.26,28.56,27.94,28.3,213800.0],["2013-04-26",28.15,28.36,27.98,28.2,179700.0],["2013-04-29",28.2,28.5,28.0,28.25,320300.0],["2013-04-30",28.15,28.56,28.0,28.49,159300.0],["2013-05-01",28.49,28.68,28.19,28.56,253000.0],["2013-05-02",28.59,29.53,28.58,29.44,299200.0],["2013-05-03",29.68,29.89,29.39,29.74,176600.0],["2013-05-06",29.76,29.88,29.41,29.8,105000.0],["2013-05-07",29.76,30.06,29.62,30.04,105000.0],["2013-05-08",30.04,30.05,29.52,29.9,151700.0],["2013-05-09",30.0,30.21,29.92,30.16,164200.0],["2013-05-10",31.0,31.39,30.21,31.1,560000.0],["2013-05-13",30.96,31.29,30.8,30.91,96700.0],["2013-05-14",30.91,31.37,30.82,31.32,215500.0],["2013-05-15",31.32,32.85,31.06,32.78,295100.0],["2013-05-16",32.79,33.36,32.49,33.01,187700.0],["2013-05-17",33.05,33.44,32.85,33.12,148600.0],["2013-05-20",32.88,33.1,32.75,33.04,161600.0],["2013-05-21",33.13,33.5,32.98,33.3,103000.0],["2013-05-22",33.29,33.75,32.64,32.84,230300.0],["2013-05-23",32.53,33.69,32.2,33.33,236800.0],["2013-05-24",33.33,34.12,32.97,34.0,179300.0],["2013-05-28",34.32,35.17,34.31,35.0,210800.0],["2013-05-29",34.7,35.41,34.7,35.13,273300.0],["2013-05-30",35.21,36.35,35.01,35.86,298000.0],["2013-05-31",35.7,35.95,35.31,35.67,260800.0],["2013-06-03",35.56,36.47,35.22,36.36,237400.0],["2013-06-04",36.44,36.75,36.1,36.43,296000.0],["2013-06-05",36.28,36.48,35.54,35.85,185100.0],["2013-06-06",35.97,36.83,35.73,36.49,289400.0],["2013-06-07",36.75,37.5,36.34,37.27,149500.0],["2013-06-10",36.41,37.2,36.41,37.16,293700.0],["2013-06-11",36.77,37.03,36.42,36.98,207300.0],["2013-06-12",37.06,37.61,37.06,37.3,288700.0],["2013-06-13",37.39,38.66,36.96,38.3,556900.0],["2013-06-14",37.95,38.0,36.01,37.36,650000.0],["2013-06-17",37.1,37.3,36.27,36.97,499400.0],["2013-06-18",36.91,36.91,35.11,35.17,654000.0],["2013-06-19",35.17,35.26,34.49,34.57,2278600.0],["2013-06-20",34.17,34.83,34.13,34.25,510700.0],["2013-06-21",34.41,34.84,34.13,34.32,479000.0],["2013-06-24",34.19,34.19,32.82,33.35,333300.0],["2013-06-25",33.68,33.91,33.15,33.25,292500.0],["2013-06-26",33.42,33.83,32.94,33.06,269800.0],["2013-06-27",33.21,33.73,33.14,33.61,239000.0],["2013-06-28",33.46,33.79,33.02,33.11,618300.0],["2013-07-01",33.24,33.94,33.12,33.65,251300.0],["2013-07-02",33.57,33.94,33.28,33.85,362700.0],["2013-07-03",33.78,34.1,33.47,33.91,191100.0],["2013-07-05",34.01,34.25,33.96,34.24,175200.0],["2013-07-08",34.44,34.45,33.28,33.55,275200.0],["2013-07-09",34.28,34.7,33.93,34.13,241200.0],["2013-07-10",34.05,34.39,33.13,33.5,244300.0],["2013-07-11",33.76,33.76,32.86,33.13,278000.0],["2013-07-12",33.09,33.21,32.68,32.96,136800.0],["2013-07-15",32.96,33.45,32.85,33.04,189400.0],["2013-07-16",33.1,33.77,32.87,33.77,241100.0],["2013-07-17",33.96,35.16,33.89,35.0,290400.0],["2013-07-18",35.24,35.54,34.72,35.07,484200.0],["2013-07-19",34.89,35.38,34.79,34.95,178300.0],["2013-07-22",34.82,35.21,34.62,35.15,209400.0],["2013-07-23",35.17,35.34,34.9,35.34,246600.0],["2013-07-24",35.41,35.88,35.28,35.72,164700.0],["2013-07-25",35.75,36.8,35.72,36.5,252100.0],["2013-07-26",36.29,36.95,36.01,36.75,135500.0],["2013-07-29",36.7,37.21,36.35,36.7,237900.0],["2013-07-30",36.74,37.65,36.49,36.88,377200.0],["2013-07-31",36.92,39.44,36.88,38.86,797500.0],["2013-08-01",39.09,39.78,38.93,39.53,269500.0],["2013-08-02",39.38,40.62,39.38,40.37,261200.0],["2013-08-05",40.35,40.48,39.7,39.95,261500.0],["2013-08-06",39.91,40.09,39.62,39.96,185400.0],["2013-08-07",39.82,39.98,39.27,39.83,226600.0],["2013-08-08",40.11,40.46,39.9,39.96,213100.0],["2013-08-09",40.0,44.86,39.64,44.29,872300.0],["2013-08-12",44.19,44.99,43.85,44.19,525300.0],["2013-08-13",44.0,44.31,43.4,43.75,415100.0],["2013-08-14",43.78,45.16,43.56,44.67,498400.0],["2013-08-15",44.3,44.3,43.68,44.09,264400.0],["2013-08-16",43.77,44.3,43.6,43.95,532500.0],["2013-08-19",43.85,43.94,43.5,43.54,262500.0],["2013-08-20",43.53,43.89,43.01,43.57,248400.0],["2013-08-21",43.5,43.8,43.25,43.61,264200.0],["2013-08-22",43.61,43.96,43.29,43.67,92300.0],["2013-08-23",43.68,43.81,43.5,43.63,88200.0],["2013-08-26",43.59,43.66,43.25,43.42,223900.0],["2013-08-27",43.17,43.36,42.35,42.82,179900.0],["2013-08-28",42.72,43.46,42.45,43.03,262100.0],["2013-08-29",42.96,43.22,42.43,42.65,104300.0],["2013-08-30",42.55,43.0,42.29,42.87,179600.0],["2013-09-03",43.12,43.12,42.18,42.57,88000.0],["2013-09-04",42.57,43.19,42.45,42.96,246200.0],["2013-09-05",43.7,44.09,42.69,43.75,216300.0],["2013-09-06",43.9,44.35,43.41,43.56,144300.0],["2013-09-09",43.55,44.16,43.36,43.6,128400.0],["2013-09-10",43.7,44.16,43.6,43.86,191100.0],["2013-09-11",43.79,43.79,43.45,43.53,91200.0],["2013-09-12",43.36,43.68,43.25,43.39,129100.0],["2013-09-13",43.4,43.55,43.21,43.35,188600.0],["2013-09-16",43.72,43.96,43.4,43.43,105500.0],["2013-09-17",43.34,44.14,43.26,44.1,277100.0],["2013-09-18",44.1,45.0,42.53,44.89,240400.0],["2013-09-19",44.97,46.0,44.97,45.44,196800.0],["2013-09-20",45.75,46.97,45.61,46.37,486100.0],["2013-09-23",46.17,46.25,45.75,45.91,206100.0],["2013-09-24",46.07,46.74,45.81,46.2,158400.0],["2013-09-25",46.3,46.3,45.42,45.49,122800.0],["2013-09-26",45.68,45.85,45.01,45.48,124500.0],["2013-09-27",45.26,45.69,45.12,45.6,135000.0],["2013-09-30",45.38,45.87,45.02,45.77,151300.0],["2013-10-01",45.92,46.92,45.77,46.88,92400.0],["2013-10-02",46.81,48.31,46.81,48.11,278000.0],["2013-10-03",48.02,48.62,46.76,47.24,334600.0],["2013-10-04",47.11,47.52,46.78,46.85,256700.0],["2013-10-07",46.66,46.67,45.84,46.03,222400.0],["2013-10-08",45.96,46.35,45.29,46.33,328900.0],["2013-10-09",46.38,46.58,46.05,46.17,229300.0],["2013-10-10",46.57,47.76,46.57,47.64,444000.0],["2013-10-11",47.72,48.14,47.32,48.12,149700.0],["2013-10-14",47.99,49.06,47.82,48.97,218800.0],["2013-10-15",49.01,49.84,48.71,49.07,603600.0],["2013-10-16",49.23,49.64,47.96,48.22,338200.0],["2013-10-17",48.1,48.64,48.0,48.3,182700.0],["2013-10-18",48.59,49.12,48.0,48.69,144600.0],["2013-10-21",48.86,49.24,48.78,48.88,99800.0],["2013-10-22",49.0,49.05,48.08,48.32,455500.0],["2013-10-23",48.14,48.49,47.09,48.36,215300.0],["2013-10-24",48.33,50.11,48.03,49.68,135700.0],["2013-10-25",49.83,49.9,49.42,49.59,166800.0],["2013-10-28",49.4,50.15,49.32,49.81,135800.0],["2013-10-29",50.01,50.44,49.6,50.28,191900.0],["2013-10-30",50.28,50.92,49.91,50.51,170500.0],["2013-10-31",50.51,50.51,48.21,48.85,612100.0],["2013-11-01",48.77,49.2,47.11,47.38,377600.0],["2013-11-04",47.43,48.42,47.07,47.3,435300.0],["2013-11-05",47.23,47.8,46.95,47.08,231600.0],["2013-11-06",47.38,47.48,46.52,47.0,98100.0],["2013-11-07",47.0,47.0,45.68,45.92,226500.0],["2013-11-08",50.49,51.95,46.72,47.45,1256800.0],["2013-11-11",47.5,47.93,47.1,47.63,268300.0],["2013-11-12",47.65,48.17,47.17,47.6,256500.0],["2013-11-13",47.43,47.43,46.0,46.89,257800.0],["2013-11-14",46.94,47.67,46.45,47.33,211500.0],["2013-11-15",47.23,47.55,46.6,47.31,150700.0],["2013-11-18",47.3,47.6,46.18,46.68,166800.0],["2013-11-19",46.67,46.98,46.14,46.38,98900.0],["2013-11-20",46.5,46.8,46.0,46.16,240100.0],["2013-11-21",46.16,47.11,45.9,46.68,295800.0],["2013-11-22",46.88,47.09,46.44,46.68,299300.0],["2013-11-25",46.69,47.12,46.15,47.04,249100.0],["2013-11-26",46.97,47.18,46.57,47.06,179700.0],["2013-11-27",47.08,47.8,46.98,47.75,196200.0],["2013-11-29",47.75,47.83,47.24,47.69,43900.0],["2013-12-02",47.55,47.81,46.79,47.15,271200.0],["2013-12-03",47.11,47.89,47.11,47.78,296500.0],["2013-12-04",47.43,47.78,46.57,47.3,368900.0],["2013-12-05",47.16,47.33,46.73,46.93,186000.0],["2013-12-06",47.27,47.82,46.48,47.06,248900.0],["2013-12-09",46.95,47.44,46.27,46.6,253600.0],["2013-12-10",46.44,46.88,46.13,46.24,239100.0],["2013-12-11",46.28,46.32,45.2,45.44,291000.0],["2013-12-12",45.49,45.53,44.75,45.38,201100.0],["2013-12-13",45.55,45.74,44.73,44.84,165200.0],["2013-12-16",44.85,45.42,44.34,45.16,143100.0],["2013-12-17",45.08,45.57,44.81,45.56,186300.0],["2013-12-18",45.62,46.51,45.48,46.41,226100.0],["2013-12-19",46.32,46.8,45.89,46.18,232400.0],["2013-12-20",46.34,47.24,45.68,47.17,408600.0],["2013-12-23",47.56,49.05,46.9,48.81,392400.0],["2013-12-24",48.97,50.1,48.62,49.59,142300.0],["2013-12-26",49.68,50.32,49.25,49.5,226500.0],["2013-12-27",49.69,49.95,49.26,49.62,204800.0],["2013-12-30",49.47,50.17,49.14,49.77,185400.0],["2013-12-31",49.97,50.84,49.64,50.26,256700.0],["2014-01-02",50.03,50.21,48.83,49.53,258700.0],["2014-01-03",49.52,49.75,49.13,49.3,191100.0],["2014-01-06",49.47,49.7,48.58,48.83,240600.0],["2014-01-07",49.09,49.79,48.78,49.53,243500.0],["2014-01-08",49.5,50.99,48.99,50.42,379000.0],["2014-01-09",50.61,50.97,49.59,49.94,220800.0],["2014-01-10",50.09,50.09,49.48,49.93,151000.0],["2014-01-13",49.88,49.98,48.42,49.02,221300.0],["2014-01-14",49.29,49.93,48.6,49.24,131800.0],["2014-01-15",49.36,49.36,48.4,48.81,208400.0],["2014-01-16",48.81,49.55,48.71,49.38,301000.0],["2014-01-17",49.36,49.36,48.4,48.51,133600.0],["2014-01-21",48.51,48.7,46.15,47.4,462300.0],["2014-01-22",47.4,48.25,47.15,47.67,274700.0],["2014-01-23",47.61,48.34,47.1,48.23,203800.0],["2014-01-24",47.9,48.66,47.16,47.36,273900.0],["2014-01-27",47.6,49.61,47.35,47.4,340600.0],["2014-01-28",47.44,48.16,46.91,47.74,227200.0],["2014-01-29",47.4,48.04,47.02,47.03,216200.0],["2014-01-30",47.35,47.92,47.07,47.53,172100.0],["2014-01-31",46.99,47.99,46.99,47.59,179800.0],["2014-02-03",47.77,48.07,46.37,46.75,312200.0],["2014-02-04",46.99,47.31,46.58,47.21,211900.0],["2014-02-05",47.04,47.51,46.19,47.2,128000.0],["2014-02-06",47.41,48.09,47.13,48.0,142800.0],["2014-02-07",48.14,49.18,47.97,49.04,224700.0],["2014-02-10",49.12,49.99,48.04,49.07,225100.0],["2014-02-11",49.15,49.39,48.54,49.03,132000.0],["2014-02-12",49.18,50.12,48.96,49.59,294400.0],["2014-02-13",49.31,51.2,49.23,50.64,205800.0],["2014-02-14",50.66,51.31,50.11,51.1,136900.0],["2014-02-18",51.29,51.29,49.3,49.96,234800.0],["2014-02-19",49.6,50.07,49.02,49.13,138800.0],["2014-02-20",49.17,49.67,48.89,49.3,289400.0],["2014-02-21",49.45,49.63,49.01,49.21,265500.0],["2014-02-24",49.42,49.53,49.16,49.22,524700.0],["2014-02-25",49.26,50.23,48.83,49.46,320600.0],["2014-02-26",48.69,51.11,48.69,50.0,834500.0],["2014-02-27",49.95,50.5,49.25,49.67,287600.0],["2014-02-28",49.75,49.93,47.84,48.62,294800.0],["2014-03-03",48.23,48.72,48.01,48.44,184900.0],["2014-03-04",48.94,49.75,48.86,49.33,231800.0],["2014-03-05",47.79,47.92,46.85,47.51,770700.0],["2014-03-06",47.54,49.13,47.27,48.71,1679700.0],["2014-03-07",49.11,49.44,48.32,48.69,479500.0],["2014-03-10",48.72,49.12,47.76,48.82,516500.0],["2014-03-11",48.81,49.35,48.51,48.81,299000.0],["2014-03-12",48.5,48.58,47.92,48.42,268900.0],["2014-03-13",48.33,48.38,47.07,47.11,425900.0],["2014-03-14",46.79,47.52,46.55,47.27,367500.0],["2014-03-17",47.57,48.05,47.15,47.25,149300.0],["2014-03-18",47.37,47.5,47.05,47.25,414000.0],["2014-03-19",47.36,47.45,46.79,47.22,286200.0],["2014-03-20",47.12,47.53,46.56,47.01,396000.0],["2014-03-21",47.35,47.35,46.09,46.43,434200.0],["2014-03-24",46.58,46.88,45.64,46.27,240100.0],["2014-03-25",46.49,46.85,45.82,46.03,168000.0],["2014-03-26",46.23,46.23,45.24,45.24,288100.0],["2014-03-27",45.4,45.61,45.19,45.33,479800.0],["2014-03-28",45.29,45.48,45.05,45.25,249600.0],["2014-03-31",45.36,45.9,45.12,45.7,234300.0],["2014-04-01",45.65,46.32,45.59,46.06,319400.0],["2014-04-02",45.98,46.55,45.85,46.47,339000.0],["2014-04-03",46.54,46.78,46.0,46.23,269800.0],["2014-04-04",46.56,46.68,45.0,45.44,234400.0],["2014-04-07",45.15,45.52,44.94,45.09,331900.0],["2014-04-08",45.08,45.51,44.5,44.97,401500.0],["2014-04-09",45.0,45.48,44.77,45.17,306300.0],["2014-04-10",45.26,45.47,44.29,44.43,289200.0],["2014-04-11",44.26,45.0,44.01,44.5,331200.0],["2014-04-14",44.88,45.0,43.97,44.5,271200.0],["2014-04-15",44.53,44.86,43.59,44.12,332700.0],["2014-04-16",44.4,45.0,43.67,44.47,195900.0],["2014-04-17",44.47,45.33,44.09,45.16,205000.0],["2014-04-21",45.11,45.61,44.74,45.54,228500.0],["2014-04-22",45.61,45.77,45.21,45.58,277500.0],["2014-04-23",45.63,45.87,45.17,45.48,249200.0],["2014-04-24",45.8,45.93,44.71,45.01,247600.0],["2014-04-25",44.87,44.97,43.61,43.73,241300.0],["2014-04-28",43.88,44.38,42.9,43.23,268900.0],["2014-04-29",43.46,43.85,42.93,42.96,243900.0],["2014-04-30",42.83,43.27,42.01,43.22,262500.0],["2014-05-01",43.23,43.82,42.44,43.78,362300.0],["2014-05-02",43.91,44.71,43.78,44.45,296900.0],["2014-05-05",44.13,44.14,42.91,43.38,170400.0],["2014-05-06",43.19,43.7,42.91,43.3,385700.0],["2014-05-07",43.44,43.64,42.5,43.53,307700.0],["2014-05-08",43.32,43.73,42.8,43.17,171400.0],["2014-05-09",45.0,45.35,44.0,44.76,360200.0],["2014-05-12",44.95,44.96,43.89,44.22,280200.0],["2014-05-13",44.23,44.38,43.68,43.68,385900.0],["2014-05-14",43.62,43.63,42.74,42.8,425700.0],["2014-05-15",42.81,43.19,40.65,41.31,660000.0],["2014-05-16",41.17,41.79,40.95,41.36,435500.0],["2014-05-19",41.14,41.96,40.97,41.7,469900.0],["2014-05-20",41.66,41.69,40.7,40.86,385700.0],["2014-05-21",41.14,41.65,40.62,41.34,228900.0],["2014-05-22",41.41,42.1,41.2,41.87,151200.0],["2014-05-23",41.99,42.87,41.89,42.58,266900.0],["2014-05-27",42.83,44.59,42.6,44.53,359500.0],["2014-05-28",44.47,44.47,43.8,43.93,177400.0],["2014-05-29",44.12,44.12,43.34,43.77,114000.0],["2014-05-30",43.85,43.85,43.2,43.29,121500.0],["2014-06-02",45.17,45.17,42.9,43.1,195700.0],["2014-06-03",42.99,43.18,42.4,42.91,172800.0],["2014-06-04",42.69,43.28,42.44,43.19,81500.0],["2014-06-05",43.35,44.14,43.09,43.98,171700.0],["2014-06-06",44.21,44.9,43.7,44.87,153100.0],["2014-06-09",44.79,45.33,44.7,45.29,230500.0],["2014-06-10",45.21,45.45,44.77,45.45,94600.0],["2014-06-11",45.34,45.49,45.05,45.25,180800.0],["2014-06-12",45.0,45.06,44.4,44.65,167000.0],["2014-06-13",44.84,44.84,44.0,44.77,193500.0],["2014-06-16",44.64,44.88,43.92,44.59,202200.0],["2014-06-17",44.61,45.7,44.52,45.27,290900.0],["2014-06-18",45.22,45.41,44.79,45.3,125400.0],["2014-06-19",45.38,45.45,44.85,45.24,79900.0],["2014-06-20",45.42,45.55,44.8,45.46,204400.0],["2014-06-23",45.55,45.61,44.82,45.46,105500.0],["2014-06-24",45.29,45.86,44.98,45.14,151200.0],["2014-06-25",45.06,45.21,44.67,45.19,101900.0],["2014-06-26",45.15,45.15,44.69,45.02,90100.0],["2014-06-27",44.97,45.58,44.97,45.47,261200.0],["2014-06-30",45.3,45.44,44.93,45.42,174500.0],["2014-07-01",45.54,46.39,45.48,45.99,222300.0],["2014-07-02",45.91,46.4,45.7,45.89,141000.0],["2014-07-03",45.98,46.09,45.44,45.88,74500.0],["2014-07-07",45.68,46.0,44.76,45.01,127400.0],["2014-07-08",44.84,44.87,44.34,44.81,181400.0],["2014-07-09",44.9,45.23,44.4,44.75,197400.0],["2014-07-10",44.02,44.33,43.55,44.0,164200.0],["2014-07-11",43.8,43.98,43.33,43.49,185200.0],["2014-07-14",43.9,43.9,43.28,43.48,155000.0],["2014-07-15",43.59,43.8,42.68,42.89,131300.0],["2014-07-16",43.16,43.33,42.83,43.02,170600.0],["2014-07-17",43.0,43.27,42.46,42.63,125000.0],["2014-07-18",42.42,42.98,42.1,42.93,225200.0],["2014-07-21",42.64,42.73,42.08,42.13,139200.0],["2014-07-22",42.3,43.03,42.11,42.93,222100.0],["2014-07-23",42.87,43.32,42.57,42.92,212100.0],["2014-07-24",43.09,43.3,42.6,42.79,203300.0],["2014-07-25",42.42,43.0,42.42,42.84,132600.0],["2014-07-28",42.82,42.91,42.24,42.83,93100.0],["2014-07-29",42.89,43.15,42.72,42.87,147200.0],["2014-07-30",43.18,43.41,42.67,43.29,119800.0],["2014-07-31",42.89,43.67,42.1,42.48,174300.0],["2014-08-01",42.56,42.77,42.1,42.59,284100.0],["2014-08-04",42.72,42.84,42.04,42.54,268700.0],["2014-08-05",42.3,43.16,42.17,43.1,150200.0],["2014-08-06",42.78,43.24,42.62,43.05,276900.0],["2014-08-07",43.15,43.6,42.89,43.16,170400.0],["2014-08-08",42.62,44.47,42.62,43.7,294100.0],["2014-08-11",43.95,44.51,43.84,44.18,189600.0],["2014-08-12",44.04,44.6,43.36,43.77,216800.0],["2014-08-13",43.77,43.77,43.02,43.34,197800.0],["2014-08-14",43.54,43.92,42.99,43.87,321300.0],["2014-08-15",44.15,44.28,43.32,43.71,445600.0],["2014-08-18",44.07,44.54,43.9,44.45,280100.0],["2014-08-19",44.3,44.83,44.18,44.65,227200.0],["2014-08-20",44.58,44.71,44.05,44.23,92900.0],["2014-08-21",44.39,44.63,43.87,44.45,246600.0],["2014-08-22",44.43,44.7,44.14,44.33,222600.0],["2014-08-25",44.31,44.47,43.9,44.19,210300.0],["2014-08-26",44.1,44.54,44.07,44.33,218200.0],["2014-08-27",44.35,44.66,44.11,44.3,172700.0],["2014-08-28",44.23,44.24,43.85,44.14,159600.0],["2014-08-29",44.18,44.42,43.99,44.39,251800.0],["2014-09-02",44.58,45.05,44.28,44.82,116700.0],["2014-09-03",45.1,45.3,44.73,45.09,175700.0],["2014-09-04",44.8,45.87,44.8,45.61,541400.0],["2014-09-05",45.46,45.75,45.2,45.69,223500.0],["2014-09-08",45.57,46.0,45.3,45.58,191100.0],["2014-09-09",45.45,45.64,45.21,45.45,195500.0],["2014-09-10",45.43,45.64,45.32,45.57,204100.0],["2014-09-11",45.29,45.85,45.29,45.83,150200.0],["2014-09-12",45.86,45.86,45.0,45.24,167600.0],["2014-09-15",45.2,45.58,44.51,44.7,168900.0],["2014-09-16",44.54,45.08,44.4,45.03,215500.0],["2014-09-17",45.09,45.32,44.81,45.09,223900.0],["2014-09-18",45.25,45.62,44.95,45.6,135300.0],["2014-09-19",45.65,45.95,45.39,45.65,980600.0],["2014-09-22",45.47,46.03,45.2,45.29,165400.0],["2014-09-23",45.18,45.28,44.95,45.06,346600.0],["2014-09-24",45.04,45.27,44.77,45.21,133000.0],["2014-09-25",45.15,45.15,44.42,44.71,226100.0],["2014-09-26",44.78,45.33,44.45,45.05,249700.0],["2014-09-29",44.72,45.03,44.41,44.83,340100.0],["2014-09-30",44.88,44.98,44.16,44.31,702000.0],["2014-10-01",44.18,44.5,43.67,44.26,207600.0],["2014-10-02",44.19,44.84,43.9,44.5,634900.0],["2014-10-03",44.9,45.11,44.02,44.1,217000.0],["2014-10-06",44.16,44.5,43.6,43.85,133100.0],["2014-10-07",43.67,43.67,42.94,43.1,316200.0],["2014-10-08",43.03,43.42,42.36,43.21,319600.0],["2014-10-09",43.25,43.41,42.43,42.5,193200.0],["2014-10-10",42.31,43.0,41.49,41.63,348600.0],["2014-10-13",41.63,42.0,41.26,41.41,214600.0],["2014-10-14",41.61,42.09,41.16,41.63,320400.0],["2014-10-15",41.0,41.89,40.79,41.48,412000.0],["2014-10-16",40.91,41.92,40.77,41.68,341600.0],["2014-10-17",42.0,42.61,41.49,41.99,279800.0],["2014-10-20",41.9,42.74,41.6,42.4,243700.0],["2014-10-21",42.6,43.03,41.9,42.92,124600.0],["2014-10-22",42.72,43.27,42.32,42.35,112400.0],["2014-10-23",42.78,43.39,42.78,42.9,131800.0],["2014-10-24",43.02,43.25,42.71,42.89,111800.0],["2014-10-27",42.85,43.25,42.43,43.11,104000.0],["2014-10-28",43.32,44.7,43.09,44.54,384800.0],["2014-10-29",44.5,44.83,44.02,44.22,191200.0],["2014-10-30",44.02,45.24,44.02,44.8,276800.0],["2014-10-31",45.45,45.59,44.88,45.51,319900.0],["2014-11-03",45.6,45.66,44.98,45.0,243800.0],["2014-11-04",45.01,45.33,44.64,44.85,186500.0],["2014-11-05",45.07,45.45,44.64,45.12,108800.0],["2014-11-06",45.23,45.26,44.62,44.85,143000.0],["2014-11-07",45.61,46.18,44.86,45.41,246400.0],["2014-11-10",45.59,45.72,44.93,45.23,379300.0],["2014-11-11",45.34,45.4,44.93,45.32,131900.0],["2014-11-12",45.17,45.84,45.13,45.73,102700.0],["2014-11-13",45.66,45.89,45.12,45.23,106000.0],["2014-11-14",45.27,45.33,44.43,44.62,118000.0],["2014-11-17",44.46,45.0,44.27,44.53,235800.0],["2014-11-18",44.57,44.97,44.1,44.68,482100.0],["2014-11-19",44.5,44.58,43.26,43.4,227500.0],["2014-11-20",43.34,43.34,42.31,42.4,211500.0],["2014-11-21",42.88,43.66,42.17,42.32,296200.0],["2014-11-24",42.31,42.67,42.0,42.21,281500.0],["2014-11-25",42.61,43.49,42.48,43.39,421000.0],["2014-11-26",43.41,43.85,43.23,43.29,205000.0],["2014-11-28",43.31,43.31,42.78,42.91,139200.0],["2014-12-01",42.71,42.9,41.82,41.94,262900.0],["2014-12-02",42.03,42.31,40.92,41.36,392100.0],["2014-12-03",41.33,41.33,40.42,40.82,403200.0],["2014-12-04",40.92,40.92,39.99,40.28,406100.0],["2014-12-05",40.3,40.81,40.22,40.59,225900.0],["2014-12-08",40.42,41.31,40.08,40.13,189900.0],["2014-12-09",39.74,41.06,39.71,40.81,223000.0],["2014-12-10",40.62,41.11,40.13,40.44,387100.0],["2014-12-11",40.49,41.33,40.32,40.44,151900.0],["2014-12-12",40.02,40.46,39.62,40.04,175400.0],["2014-12-15",41.32,41.35,40.23,40.47,203600.0],["2014-12-16",40.38,41.27,40.31,40.81,242700.0],["2014-12-17",40.82,42.08,40.53,42.05,233300.0],["2014-12-18",42.55,42.67,41.91,42.56,273300.0],["2014-12-19",42.65,42.87,42.18,42.51,409900.0],["2014-12-22",42.41,43.54,42.41,43.36,235100.0],["2014-12-23",43.7,44.08,43.16,43.92,182600.0],["2014-12-24",43.91,43.91,43.36,43.81,64300.0],["2014-12-26",43.86,44.15,43.5,44.0,130200.0],["2014-12-29",44.0,44.28,43.83,44.05,102400.0],["2014-12-30",43.83,44.25,43.83,44.22,195300.0],["2014-12-31",44.35,44.62,44.0,44.4,198500.0],["2015-01-02",44.61,44.66,43.67,43.86,247800.0],["2015-01-05",43.85,44.05,42.99,43.54,162100.0],["2015-01-06",43.58,43.58,41.95,42.83,312800.0],["2015-01-07",42.98,43.5,42.68,42.99,223500.0],["2015-01-08",43.43,44.15,43.04,43.59,230300.0],["2015-01-09",43.71,43.91,43.24,43.75,199200.0],["2015-01-12",43.62,43.76,42.59,43.15,183200.0],["2015-01-13",43.37,43.88,42.73,43.15,242200.0],["2015-01-14",42.79,43.18,42.48,43.14,252600.0],["2015-01-15",43.14,43.16,42.47,42.58,154900.0],["2015-01-16",42.44,43.58,42.36,43.12,216300.0],["2015-01-20",43.25,43.29,42.52,42.73,147900.0],["2015-01-21",42.72,43.35,42.68,42.71,250100.0],["2015-01-22",43.01,43.24,42.19,42.5,278400.0],["2015-01-23",42.47,42.64,41.7,41.95,131700.0],["2015-01-26",41.81,41.95,41.06,41.58,205300.0],["2015-01-27",41.17,41.49,40.73,40.81,262900.0],["2015-01-28",41.01,41.01,39.32,39.6,311700.0],["2015-01-29",39.47,39.47,38.12,38.77,435600.0],["2015-01-30",38.56,38.65,37.08,37.22,263000.0],["2015-02-02",37.2,38.09,36.4,37.96,324900.0],["2015-02-03",37.99,39.83,37.99,39.59,264000.0],["2015-02-04",39.31,39.77,39.0,39.21,142500.0],["2015-02-05",39.24,39.75,39.05,39.61,112500.0],["2015-02-06",39.61,39.69,39.25,39.62,210500.0],["2015-02-09",39.55,40.05,39.38,39.39,195900.0],["2015-02-10",39.7,40.43,39.15,39.79,140300.0],["2015-02-11",39.6,40.44,39.41,40.3,172000.0],["2015-02-12",40.42,41.45,40.42,40.93,217700.0],["2015-02-13",40.9,41.64,40.9,41.44,177300.0],["2015-02-17",41.5,41.85,40.05,40.81,277200.0],["2015-02-18",40.72,41.95,40.63,41.67,273900.0],["2015-02-19",41.5,42.4,41.2,42.04,166100.0],["2015-02-20",42.15,43.35,41.62,43.01,394700.0],["2015-02-23",43.03,43.18,42.36,43.14,186900.0],["2015-02-24",43.08,44.34,43.04,43.25,214000.0],["2015-02-25",43.32,43.5,42.81,43.41,146400.0],["2015-02-26",43.27,44.0,42.59,42.65,336300.0],["2015-02-27",42.9,43.12,38.71,39.97,1097800.0],["2015-03-02",40.0,40.25,39.56,39.76,487800.0],["2015-03-03",39.75,40.33,39.62,39.66,138300.0],["2015-03-04",39.5,39.8,39.08,39.16,166100.0],["2015-03-05",39.32,39.95,38.65,39.81,237400.0],["2015-03-06",39.64,40.23,39.27,40.04,152500.0],["2015-03-09",40.07,41.58,39.84,41.3,261500.0],["2015-03-10",40.8,40.8,39.89,40.1,222200.0],["2015-03-11",40.02,40.55,39.67,40.5,162400.0],["2015-03-12",40.63,41.84,40.63,41.82,396600.0],["2015-03-13",41.67,42.34,41.27,42.26,188100.0],["2015-03-16",42.42,42.51,41.82,41.91,245800.0],["2015-03-17",41.57,42.06,41.25,41.87,182200.0],["2015-03-18",41.66,41.95,41.0,41.82,99700.0],["2015-03-19",41.76,42.51,41.58,42.49,110600.0],["2015-03-20",42.66,43.93,42.65,43.66,280100.0],["2015-03-23",43.2,44.25,43.18,43.21,182800.0],["2015-03-24",43.24,43.3,42.72,43.0,135900.0],["2015-03-25",42.9,43.07,41.93,41.95,181900.0],["2015-03-26",41.82,41.89,41.15,41.83,152800.0],["2015-03-27",41.73,42.1,41.52,42.1,106900.0],["2015-03-30",42.16,42.96,41.63,41.91,130200.0],["2015-03-31",41.76,42.17,41.4,41.59,102500.0],["2015-04-01",41.58,42.13,41.25,41.75,194000.0],["2015-04-02",41.82,42.0,41.3,41.81,96900.0],["2015-04-06",41.81,42.45,41.81,42.2,118400.0],["2015-04-07",42.11,42.31,41.79,41.85,137500.0],["2015-04-08",41.94,42.31,41.48,41.89,76400.0],["2015-04-09",41.9,42.26,41.2,41.77,181100.0],["2015-04-10",41.75,41.95,41.64,41.7,196500.0],["2015-04-13",41.73,41.95,41.44,41.76,185600.0],["2015-04-14",41.83,42.0,41.67,41.98,206200.0],["2015-04-15",41.8,42.2,41.64,42.0,244500.0],["2015-04-16",41.91,42.18,41.77,41.9,91700.0],["2015-04-17",41.57,41.93,41.29,41.71,129000.0],["2015-04-20",41.89,42.13,41.49,41.89,136400.0],["2015-04-21",42.01,42.03,41.33,41.37,106900.0],["2015-04-22",41.32,41.53,40.96,41.18,135200.0],["2015-04-23",41.08,41.95,41.01,41.78,193600.0],["2015-04-24",42.05,42.25,41.5,41.7,164900.0],["2015-04-27",41.93,42.14,41.02,41.18,217800.0],["2015-04-28",41.28,42.04,41.28,41.7,158600.0],["2015-04-29",41.62,42.0,41.39,41.75,107700.0],["2015-04-30",41.38,41.63,40.18,40.44,186200.0],["2015-05-01",40.63,40.79,40.08,40.28,118600.0],["2015-05-04",40.26,40.97,40.26,40.61,169600.0],["2015-05-05",40.61,40.83,39.95,40.16,252200.0],["2015-05-06",40.18,40.88,39.79,40.29,269800.0],["2015-05-07",40.22,41.62,40.22,41.04,288100.0],["2015-05-08",41.72,41.72,38.32,38.93,692500.0],["2015-05-11",39.0,39.07,38.65,38.9,396800.0],["2015-05-12",38.87,38.87,38.24,38.62,282900.0],["2015-05-13",38.78,38.84,37.89,38.46,294300.0],["2015-05-14",38.64,38.64,38.2,38.38,219100.0],["2015-05-15",38.48,38.86,38.25,38.5,222200.0],["2015-05-18",38.33,39.66,38.23,39.52,253100.0],["2015-05-19",39.38,39.96,39.36,39.76,429000.0],["2015-05-20",39.68,40.0,39.43,39.64,269600.0],["2015-05-21",39.64,39.79,39.34,39.58,204700.0],["2015-05-22",39.59,40.17,39.36,39.94,163200.0],["2015-05-26",39.74,39.74,38.91,39.12,170400.0],["2015-05-27",39.25,40.0,38.8,39.95,162500.0],["2015-05-28",39.79,40.07,39.42,39.87,487700.0],["2015-05-29",39.87,40.0,39.09,39.71,184600.0],["2015-06-01",40.01,40.06,39.18,39.49,159900.0],["2015-06-02",39.44,40.17,39.27,39.84,86100.0],["2015-06-03",40.06,40.6,39.73,40.3,177200.0],["2015-06-04",40.08,40.16,39.1,39.22,147300.0],["2015-06-05",39.28,39.56,38.54,39.15,353800.0],["2015-06-08",39.26,39.84,39.26,39.55,231100.0],["2015-06-09",39.68,40.01,39.58,39.87,334900.0],["2015-06-10",40.17,41.38,40.14,41.14,349400.0],["2015-06-11",41.15,41.59,41.07,41.59,200500.0],["2015-06-12",41.35,41.79,41.14,41.62,307300.0],["2015-06-15",41.53,42.17,41.21,42.1,207500.0],["2015-06-16",41.98,42.33,41.91,42.09,148000.0],["2015-06-17",42.11,42.3,41.51,41.64,137900.0],["2015-06-18",41.91,42.09,41.56,41.8,191800.0],["2015-06-19",41.67,42.71,41.41,42.6,252700.0],["2015-06-22",42.99,43.06,42.62,42.92,173200.0],["2015-06-23",43.17,43.91,43.09,43.36,512100.0],["2015-06-24",43.11,43.57,43.11,43.46,254200.0],["2015-06-25",43.52,44.42,43.37,44.19,313000.0],["2015-06-26",44.34,44.61,43.98,44.21,570000.0],["2015-06-29",43.86,43.86,42.47,42.61,219000.0],["2015-06-30",42.73,43.31,42.39,42.74,545300.0],["2015-07-01",43.26,44.08,43.1,43.75,354100.0],["2015-07-02",43.8,43.85,41.91,42.38,256000.0],["2015-07-06",41.84,42.46,41.3,42.32,115300.0],["2015-07-07",42.26,42.36,41.53,42.14,140100.0],["2015-07-08",42.03,42.24,41.36,41.48,182900.0],["2015-07-09",42.35,43.8,41.87,42.95,258800.0],["2015-07-10",43.58,44.1,43.16,43.36,120000.0],["2015-07-13",43.7,44.43,43.52,44.32,236100.0],["2015-07-14",43.85,44.17,43.44,43.44,222500.0],["2015-07-15",43.28,43.6,42.95,43.16,149700.0],["2015-07-16",43.43,44.31,43.36,43.86,200900.0],["2015-07-17",43.81,44.04,43.37,43.83,168300.0],["2015-07-20",43.84,44.31,43.41,43.48,162000.0],["2015-07-21",43.31,44.25,43.05,43.28,135000.0],["2015-07-22",43.17,43.49,42.98,43.46,72300.0],["2015-07-23",43.57,44.24,43.4,44.01,178800.0],["2015-07-24",43.95,43.99,43.11,43.17,159700.0],["2015-07-27",43.12,43.12,41.97,42.09,133800.0],["2015-07-28",42.39,42.69,41.89,42.48,183300.0],["2015-07-29",42.66,43.24,42.22,42.89,168800.0],["2015-07-30",42.6,43.01,42.45,42.88,127300.0],["2015-07-31",43.0,43.48,42.78,43.01,126100.0],["2015-08-03",42.88,43.2,42.54,43.01,86300.0],["2015-08-04",42.85,43.13,42.65,43.07,127300.0],["2015-08-05",43.12,44.18,43.05,43.54,155800.0],["2015-08-06",43.45,43.45,41.98,42.57,231300.0],["2015-08-07",42.45,42.98,42.25,42.9,167500.0],["2015-08-10",43.29,43.74,41.54,42.37,381900.0],["2015-08-11",42.22,42.22,39.92,40.47,390900.0],["2015-08-12",40.16,40.31,38.48,40.0,369500.0],["2015-08-13",40.33,40.55,39.51,40.3,201600.0],["2015-08-14",40.12,40.69,40.03,40.31,206700.0],["2015-08-17",39.91,41.04,39.42,40.93,169200.0],["2015-08-18",40.95,41.09,40.35,40.43,199500.0],["2015-08-19",40.2,40.45,39.6,39.64,191600.0],["2015-08-20",39.26,39.63,38.76,38.76,201600.0],["2015-08-21",38.15,39.39,38.14,39.21,178200.0],["2015-08-24",38.35,39.37,38.19,38.61,250000.0],["2015-08-25",39.81,40.0,37.97,37.97,310200.0],["2015-08-26",38.68,38.96,37.99,38.84,205200.0],["2015-08-27",39.16,39.59,38.45,39.26,222000.0],["2015-08-28",39.07,40.19,38.97,40.13,253500.0],["2015-08-31",40.11,40.65,39.46,40.63,301500.0],["2015-09-01",39.79,40.18,38.45,38.54,330900.0],["2015-09-02",39.05,39.54,38.15,38.65,216800.0],["2015-09-03",38.74,38.74,37.87,38.59,228500.0],["2015-09-04",38.02,38.21,36.93,37.77,210200.0],["2015-09-08",38.2,38.25,36.95,37.39,280400.0],["2015-09-09",37.53,37.86,35.31,37.41,376300.0],["2015-09-10",37.36,40.59,37.36,40.45,610100.0],["2015-09-11",40.04,40.46,38.93,39.33,204200.0],["2015-09-14",39.32,39.32,38.59,39.0,146200.0],["2015-09-15",39.0,39.84,38.66,39.75,355800.0],["2015-09-16",39.67,39.99,39.36,39.79,225300.0],["2015-09-17",39.85,40.32,39.52,39.98,181800.0],["2015-09-18",39.25,39.79,38.92,39.26,337300.0],["2015-09-21",39.49,40.1,39.17,39.47,101600.0],["2015-09-22",39.07,39.91,38.89,39.86,243400.0],["2015-09-23",39.92,40.11,37.65,38.2,536800.0],["2015-09-24",38.0,39.36,37.95,39.08,234200.0],["2015-09-25",39.46,39.74,38.51,39.47,214600.0],["2015-09-28",39.33,39.86,37.35,37.42,197800.0],["2015-09-29",37.54,37.7,36.78,37.16,208400.0],["2015-09-30",37.49,37.79,36.53,37.0,250700.0],["2015-10-01",36.9,37.21,35.91,36.29,387000.0],["2015-10-02",36.02,36.03,35.2,35.47,369200.0],["2015-10-05",35.47,36.25,35.23,35.82,455300.0],["2015-10-06",35.89,36.68,35.59,36.41,148400.0],["2015-10-07",36.58,37.17,36.1,36.49,386600.0],["2015-10-08",37.49,39.36,37.3,38.48,375700.0],["2015-10-09",38.38,38.83,37.49,38.55,209900.0],["2015-10-12",38.64,39.7,38.38,39.13,204600.0],["2015-10-13",38.72,39.59,38.35,38.46,158700.0],["2015-10-14",38.35,38.98,37.81,37.99,129400.0],["2015-10-15",38.2,39.26,38.04,39.14,147300.0],["2015-10-16",39.25,39.33,38.56,39.25,126100.0],["2015-10-19",39.04,39.87,38.9,39.56,197300.0],["2015-10-20",39.57,39.87,39.07,39.65,204000.0],["2015-10-21",39.74,39.79,38.93,38.98,78300.0],["2015-10-22",39.12,39.52,38.78,39.01,144600.0],["2015-10-23",39.4,39.76,38.82,39.72,172100.0],["2015-10-26",39.51,40.4,39.28,39.73,220400.0],["2015-10-27",39.47,39.72,38.88,39.31,139000.0],["2015-10-28",39.33,40.72,39.33,40.59,362600.0],["2015-10-29",40.41,41.22,40.14,41.01,224500.0],["2015-10-30",40.97,41.35,40.56,40.7,197700.0],["2015-11-02",40.8,41.44,40.39,41.1,168100.0],["2015-11-03",40.99,41.33,34.79,35.37,2650200.0],["2015-11-04",37.26,39.75,37.12,38.17,894200.0],["2015-11-05",38.18,38.26,36.27,37.02,289400.0],["2015-11-06",38.12,38.59,36.21,38.5,448500.0],["2015-11-09",38.45,38.77,36.75,37.13,296100.0],["2015-11-10",37.01,37.25,35.31,35.65,224200.0],["2015-11-11",35.83,36.33,34.0,34.53,342000.0],["2015-11-12",34.35,34.83,33.1,33.16,386600.0],["2015-11-13",32.95,33.04,31.32,31.81,1279900.0],["2015-11-16",31.64,32.79,30.5,32.67,572200.0],["2015-11-17",32.83,33.35,32.25,32.78,330700.0],["2015-11-18",32.97,33.16,31.45,33.11,188700.0],["2015-11-19",33.06,33.63,32.54,33.43,227000.0],["2015-11-20",33.6,33.81,33.21,33.42,226200.0],["2015-11-23",33.26,33.26,32.29,32.32,189900.0],["2015-11-24",32.23,32.58,31.85,32.5,182000.0],["2015-11-25",32.54,32.69,32.11,32.43,132100.0],["2015-11-27",32.29,32.84,32.16,32.69,65500.0],["2015-11-30",32.7,33.16,32.51,32.97,177700.0],["2015-12-01",33.09,33.39,32.35,32.95,147700.0],["2015-12-02",32.97,33.72,32.56,32.88,201100.0],["2015-12-03",33.08,33.12,31.22,31.53,281300.0],["2015-12-04",31.53,31.89,31.1,31.43,276500.0],["2015-12-07",31.42,31.82,30.99,31.33,184300.0],["2015-12-08",31.08,31.37,30.81,31.36,299900.0],["2015-12-09",31.27,31.96,30.93,30.94,367400.0],["2015-12-10",31.05,31.29,29.87,29.94,419300.0],["2015-12-11",29.4,29.89,28.48,28.67,489500.0],["2015-12-14",28.72,29.19,28.17,28.44,457400.0],["2015-12-15",28.67,29.18,28.19,28.99,263500.0],["2015-12-16",29.13,30.88,29.07,30.86,241100.0],["2015-12-17",30.92,31.19,29.49,29.5,241200.0],["2015-12-18",29.61,29.97,28.96,29.25,745600.0],["2015-12-21",29.52,30.49,29.21,29.64,212500.0],["2015-12-22",29.81,30.59,29.52,30.09,148100.0],["2015-12-23",30.15,30.5,29.9,30.01,117600.0],["2015-12-24",30.02,31.02,30.0,30.77,95900.0],["2015-12-28",30.56,30.8,29.11,30.29,291600.0],["2015-12-29",30.4,31.41,30.28,30.7,181700.0],["2015-12-30",30.56,30.66,29.85,29.98,136600.0],["2015-12-31",29.85,30.39,29.08,29.08,239800.0],["2016-01-04",28.66,29.2,27.87,29.12,248500.0],["2016-01-05",29.18,29.44,28.01,28.06,199500.0],["2016-01-06",27.76,28.03,26.99,27.01,267200.0],["2016-01-07",26.51,26.91,25.42,25.44,517400.0],["2016-01-08",25.42,26.07,24.06,24.07,402500.0],["2016-01-11",24.25,24.35,22.7,23.23,881800.0],["2016-01-12",23.37,23.37,20.2,20.31,917000.0],["2016-01-13",20.59,21.0,17.85,17.85,1432400.0],["2016-01-14",18.15,18.7,17.38,18.18,1399200.0],["2016-01-15",17.75,18.63,16.74,16.94,662400.0],["2016-01-19",17.12,17.31,16.09,16.6,715300.0],["2016-01-20",16.18,19.71,16.1,19.66,1147300.0],["2016-01-21",19.65,22.08,19.54,20.5,1283300.0],["2016-01-22",20.89,21.69,20.88,21.39,405300.0],["2016-01-25",21.17,21.63,20.95,21.23,575000.0],["2016-01-26",21.25,22.74,21.18,22.71,579600.0],["2016-01-27",22.51,23.0,21.99,22.2,453400.0],["2016-01-28",22.43,22.76,20.68,21.78,294700.0],["2016-01-29",21.94,22.98,21.78,22.92,387900.0],["2016-02-01",22.68,22.73,20.99,21.24,297000.0],["2016-02-02",20.97,21.35,20.09,20.59,314400.0],["2016-02-03",20.73,20.78,19.05,20.53,307000.0],["2016-02-04",20.47,21.35,19.13,21.22,204700.0],["2016-02-05",21.14,21.27,20.49,20.75,176000.0],["2016-02-08",20.51,20.67,18.94,19.48,373500.0],["2016-02-09",19.14,20.18,17.94,19.91,188100.0],["2016-02-10",20.04,21.06,19.33,20.53,312500.0],["2016-02-11",20.04,20.12,18.32,19.88,276400.0],["2016-02-12",20.22,20.91,19.83,20.85,204200.0],["2016-02-16",21.22,21.8,21.0,21.44,307000.0],["2016-02-17",21.57,22.64,21.45,22.62,226600.0],["2016-02-18",22.72,22.72,21.55,22.07,189500.0],["2016-02-19",21.93,22.27,21.61,22.07,432900.0],["2016-02-22",22.37,22.57,21.48,21.73,358500.0],["2016-02-23",21.63,22.22,20.44,20.57,376100.0],["2016-02-24",20.16,20.6,19.28,20.29,620200.0],["2016-02-25",20.08,21.91,18.7,21.68,817400.0],["2016-02-26",21.85,22.04,20.79,21.6,600400.0],["2016-02-29",21.76,23.38,21.76,23.25,511600.0],["2016-03-01",23.5,23.81,22.9,23.8,238500.0],["2016-03-02",23.8,24.29,23.75,24.19,291300.0],["2016-03-03",24.92,26.29,24.44,26.02,651800.0],["2016-03-04",26.09,27.03,25.97,26.98,353500.0],["2016-03-07",26.75,28.35,26.01,28.35,400200.0],["2016-03-08",27.99,27.99,25.65,26.51,861100.0],["2016-03-09",26.73,27.61,26.44,26.57,345200.0],["2016-03-10",26.66,26.98,26.4,26.7,297800.0],["2016-03-11",27.04,27.51,26.54,26.55,354000.0],["2016-03-14",26.53,27.04,26.06,26.58,337600.0],["2016-03-15",26.2,26.56,25.11,25.7,388500.0],["2016-03-16",25.59,26.19,25.1,25.68,202300.0],["2016-03-17",25.6,26.41,25.36,26.12,387500.0],["2016-03-18",26.29,27.57,26.12,26.2,278000.0],["2016-03-21",26.02,26.4,25.59,25.95,274100.0],["2016-03-22",25.95,27.02,25.23,25.28,273400.0],["2016-03-23",25.36,26.09,24.28,24.53,283400.0],["2016-03-24",24.41,25.11,23.65,24.19,284600.0],["2016-03-28",24.28,24.8,23.43,24.54,264900.0],["2016-03-29",24.29,25.16,23.75,24.99,176500.0],["2016-03-30",25.12,25.9,24.37,24.48,230400.0],["2016-03-31",24.41,26.08,24.41,25.74,270800.0],["2016-04-01",25.37,25.7,24.57,24.7,249700.0],["2016-04-04",24.78,25.25,24.27,24.82,114000.0],["2016-04-05",24.58,25.19,24.28,24.77,262600.0],["2016-04-06",24.8,25.52,24.77,25.51,141300.0],["2016-04-07",25.16,25.63,24.5,24.59,284700.0],["2016-04-08",24.95,25.5,24.51,25.04,312100.0],["2016-04-11",25.21,25.94,25.02,25.17,187200.0],["2016-04-12",25.1,25.95,24.92,25.38,348300.0],["2016-04-13",25.65,26.94,25.61,26.81,358100.0],["2016-04-14",26.79,27.67,26.66,27.16,329600.0],["2016-04-15",27.09,27.4,26.81,27.04,139800.0],["2016-04-18",26.71,27.0,25.94,26.37,149900.0],["2016-04-19",26.38,26.93,25.99,26.08,260300.0],["2016-04-20",26.13,27.74,26.07,27.46,469800.0],["2016-04-21",27.59,28.02,27.38,27.66,299100.0],["2016-04-22",27.9,28.42,27.74,28.42,274300.0],["2016-04-25",28.51,28.51,26.8,27.02,192300.0],["2016-04-26",27.14,27.66,26.68,27.3,175300.0],["2016-04-27",27.24,29.02,27.24,28.78,331200.0],["2016-04-28",28.44,28.81,27.89,27.95,204400.0],["2016-04-29",27.94,28.55,27.58,28.15,323300.0],["2016-05-02",28.37,28.52,27.33,27.45,185300.0],["2016-05-03",27.06,28.08,26.36,27.07,236200.0],["2016-05-04",26.81,27.97,26.5,26.67,164300.0],["2016-05-05",26.95,27.63,26.41,26.54,137800.0],["2016-05-06",26.43,27.14,26.39,27.06,181500.0],["2016-05-09",26.92,27.14,25.74,26.16,185900.0],["2016-05-10",25.38,25.58,23.98,24.11,720300.0],["2016-05-11",25.11,27.26,25.1,26.9,678000.0],["2016-05-12",26.98,27.63,25.84,25.94,484500.0],["2016-05-13",25.81,26.64,25.81,26.02,127500.0],["2016-05-16",25.88,26.54,25.03,26.31,239800.0],["2016-05-17",26.36,26.75,25.67,25.76,152900.0],["2016-05-18",25.54,26.37,25.54,26.37,175800.0],["2016-05-19",26.21,26.56,25.18,25.35,198300.0],["2016-05-20",25.5,26.69,25.23,26.56,151700.0],["2016-05-23",26.19,26.63,25.96,26.21,151600.0],["2016-05-24",26.36,27.0,26.16,26.88,242800.0],["2016-05-25",27.01,28.24,26.71,28.21,346900.0],["2016-05-26",28.23,28.23,26.05,26.13,208700.0],["2016-05-27",26.2,26.93,25.88,26.66,238400.0],["2016-05-31",26.71,27.1,26.45,26.89,211300.0],["2016-06-01",26.92,26.92,25.92,26.33,218900.0],["2016-06-02",26.13,26.99,26.13,26.98,148400.0],["2016-06-03",26.68,26.68,25.85,26.28,140300.0],["2016-06-06",26.33,27.4,26.3,27.2,177000.0],["2016-06-07",27.0,27.47,25.85,25.87,259400.0],["2016-06-08",26.02,26.14,25.06,25.17,369500.0],["2016-06-09",24.81,25.02,23.84,23.9,416800.0],["2016-06-10",23.47,23.5,22.86,23.01,580400.0],["2016-06-13",22.88,23.5,22.75,23.14,208000.0],["2016-06-14",23.09,23.55,22.59,22.76,343200.0],["2016-06-15",22.89,23.96,22.82,23.5,228700.0],["2016-06-16",23.39,23.7,22.82,23.55,286000.0],["2016-06-17",23.63,24.71,23.63,24.4,331000.0],["2016-06-20",24.76,25.0,24.15,24.27,144000.0],["2016-06-21",24.31,24.46,23.53,24.16,183000.0],["2016-06-22",24.12,24.48,23.7,23.82,138200.0],["2016-06-23",24.14,24.61,24.09,24.47,125200.0],["2016-06-24",23.42,23.96,22.35,23.25,395500.0],["2016-06-27",22.94,22.94,21.45,21.58,786400.0],["2016-06-28",21.96,22.56,21.71,22.4,309500.0],["2016-06-29",22.53,22.96,22.31,22.78,249000.0],["2016-06-30",22.76,23.55,22.27,23.53,197000.0],["2016-07-01",23.44,24.17,23.18,23.44,206200.0],["2016-07-05",23.46,23.6,21.64,21.92,404100.0],["2016-07-06",21.8,22.42,21.3,22.05,236400.0],["2016-07-07",22.08,22.98,22.08,22.58,273200.0],["2016-07-08",23.0,23.66,23.0,23.39,264700.0],["2016-07-11",23.4,23.97,23.27,23.77,182200.0],["2016-07-12",24.04,25.04,23.8,24.8,328100.0],["2016-07-13",24.93,25.07,24.48,24.91,126400.0],["2016-07-14",25.29,25.29,24.82,25.01,138400.0],["2016-07-15",25.09,25.52,24.6,24.97,175900.0],["2016-07-18",25.0,25.09,24.91,24.99,165600.0],["2016-07-19",24.93,25.07,24.58,24.69,81600.0],["2016-07-20",24.72,24.95,24.4,24.56,271100.0],["2016-07-21",24.64,24.99,24.35,24.46,194100.0],["2016-07-22",24.65,24.65,24.09,24.18,180900.0],["2016-07-25",24.2,24.21,23.55,23.77,161100.0],["2016-07-26",23.72,23.97,23.6,23.88,299500.0],["2016-07-27",23.94,24.9,23.94,24.9,287400.0],["2016-07-28",25.12,25.3,23.96,24.04,561700.0],["2016-07-29",23.98,24.52,23.62,24.41,217500.0],["2016-08-01",24.36,24.68,24.05,24.2,227300.0],["2016-08-02",24.12,24.47,23.35,23.81,197300.0],["2016-08-03",23.86,24.58,23.78,24.52,173400.0],["2016-08-04",24.49,24.92,24.17,24.68,345500.0],["2016-08-05",25.12,25.13,20.36,20.52,3017400.0],["2016-08-08",20.32,21.8,20.32,21.16,801200.0],["2016-08-09",21.6,21.63,20.64,21.01,380200.0],["2016-08-10",21.08,21.2,20.47,20.51,634100.0],["2016-08-11",20.67,20.9,20.37,20.57,415700.0],["2016-08-12",20.4,20.97,20.36,20.59,175800.0],["2016-08-15",20.6,21.25,20.6,21.2,282200.0],["2016-08-16",21.14,21.49,21.1,21.31,117900.0],["2016-08-17",21.26,21.76,21.09,21.34,170000.0],["2016-08-18",21.33,21.77,20.6,21.29,134500.0],["2016-08-19",21.06,21.51,21.06,21.37,206400.0],["2016-08-22",21.38,21.51,20.98,21.25,171300.0],["2016-08-23",21.21,21.57,21.21,21.24,220500.0],["2016-08-24",21.25,21.53,21.07,21.33,182500.0],["2016-08-25",21.23,21.53,21.06,21.41,194400.0],["2016-08-26",21.52,21.76,21.23,21.4,154800.0],["2016-08-29",21.34,21.54,21.17,21.37,106400.0],["2016-08-30",21.34,21.82,21.33,21.59,289600.0],["2016-08-31",21.52,22.18,21.43,21.56,205900.0],["2016-09-01",21.53,21.79,20.98,21.56,275900.0],["2016-09-02",21.69,22.24,21.33,22.02,198200.0],["2016-09-06",21.97,22.11,21.61,22.01,186700.0],["2016-09-07",21.89,22.38,21.72,22.27,259900.0],["2016-09-08",22.28,22.95,22.21,22.6,366500.0],["2016-09-09",22.36,22.68,21.96,22.16,166600.0],["2016-09-12",21.97,22.59,21.72,22.46,169300.0],["2016-09-13",22.26,22.33,21.59,22.0,233300.0],["2016-09-14",22.0,22.19,21.66,22.06,175300.0],["2016-09-15",21.97,22.43,21.96,22.37,118900.0],["2016-09-16",22.12,22.87,21.68,22.63,310700.0],["2016-09-19",22.72,23.0,22.15,22.55,158500.0],["2016-09-20",21.84,22.08,21.33,21.5,715200.0],["2016-09-21",21.55,21.93,21.31,21.53,249200.0],["2016-09-22",21.73,21.96,21.38,21.73,285900.0],["2016-09-23",21.74,22.19,21.41,21.41,174400.0],["2016-09-26",21.34,22.12,21.04,21.45,249500.0],["2016-09-27",21.31,21.75,21.07,21.7,172300.0],["2016-09-28",21.84,22.35,21.77,22.31,153400.0],["2016-09-29",22.34,22.77,21.87,22.0,115700.0],["2016-09-30",22.06,22.66,21.95,22.48,198300.0],["2016-10-03",22.3,22.78,22.22,22.76,163200.0],["2016-10-04",22.77,23.27,22.67,23.02,149500.0],["2016-10-05",23.13,23.52,22.78,22.84,214000.0],["2016-10-06",22.77,22.78,22.35,22.53,207100.0],["2016-10-07",22.52,22.73,21.95,22.1,141900.0],["2016-10-10",22.07,22.32,21.93,21.93,179200.0],["2016-10-11",21.93,21.93,21.49,21.64,128500.0],["2016-10-12",21.63,21.97,21.23,21.52,211900.0],["2016-10-13",21.27,21.53,20.92,21.08,196400.0],["2016-10-14",21.14,21.53,21.1,21.1,265900.0],["2016-10-17",21.05,21.15,20.75,20.9,218100.0],["2016-10-18",21.15,21.15,20.3,20.45,321400.0],["2016-10-19",20.45,20.9,20.3,20.65,223000.0],["2016-10-20",20.6,21.25,20.27,20.35,440400.0],["2016-10-21",20.25,20.45,19.6,19.9,810800.0],["2016-10-24",20.0,20.45,19.8,20.05,411400.0],["2016-10-25",20.1,20.3,19.7,20.0,239600.0],["2016-10-26",19.85,20.3,19.8,19.9,404800.0],["2016-10-27",20.05,20.23,19.8,19.85,350500.0],["2016-10-28",19.8,19.9,19.65,19.75,230200.0],["2016-10-31",19.75,20.0,19.65,19.85,445800.0],["2016-11-01",19.8,20.05,19.4,19.75,406800.0],["2016-11-02",19.7,19.9,19.4,19.5,192300.0],["2016-11-03",19.6,19.9,19.3,19.4,224500.0],["2016-11-04",19.5,20.15,19.25,19.6,240400.0],["2016-11-07",20.0,20.25,19.8,20.0,363000.0],["2016-11-08",19.8,19.9,18.7,18.75,1192400.0],["2016-11-09",18.7,19.35,17.66,19.35,549700.0],["2016-11-10",19.0,26.6,19.0,26.05,2287300.0],["2016-11-11",26.0,26.55,25.4,25.5,969000.0],["2016-11-14",25.85,27.25,25.85,26.15,1144500.0],["2016-11-15",25.95,26.9,25.2,26.8,470900.0],["2016-11-16",27.0,27.7,26.4,26.5,452900.0],["2016-11-17",26.45,27.05,25.88,26.65,618600.0],["2016-11-18",26.8,27.35,26.25,26.35,428800.0],["2016-11-21",26.55,27.6,26.45,27.6,601400.0],["2016-11-22",27.75,27.75,26.73,27.6,291000.0],["2016-11-23",27.55,28.48,27.3,28.35,274200.0],["2016-11-25",28.35,28.9,27.9,28.3,110700.0],["2016-11-28",28.45,28.7,27.35,27.5,500700.0],["2016-11-29",27.6,27.85,27.2,27.2,371400.0],["2016-11-30",27.4,28.15,27.4,27.45,456200.0],["2016-12-01",27.65,28.2,26.95,26.95,344400.0],["2016-12-02",27.0,27.25,26.55,26.8,169400.0],["2016-12-05",27.0,27.5,26.7,27.15,219800.0],["2016-12-06",27.25,27.6,27.0,27.4,188400.0],["2016-12-07",27.5,28.45,27.2,28.3,227600.0],["2016-12-08",28.25,29.75,28.25,29.7,431700.0],["2016-12-09",29.65,30.4,29.38,29.85,320600.0],["2016-12-12",29.9,30.08,28.75,28.85,272600.0],["2016-12-13",28.15,28.45,27.53,27.8,401500.0],["2016-12-14",27.75,28.0,27.0,27.1,213500.0],["2016-12-15",27.05,27.8,26.9,27.0,323100.0],["2016-12-16",27.0,27.1,26.3,26.75,928200.0],["2016-12-19",26.85,27.35,26.7,27.0,238000.0],["2016-12-20",27.1,27.45,26.95,27.35,254000.0],["2016-12-21",27.2,27.55,26.9,27.3,210300.0],["2016-12-22",27.25,27.6,26.7,27.35,202100.0],["2016-12-23",27.2,27.6,26.85,27.35,130800.0],["2016-12-27",27.5,28.75,26.9,28.35,214500.0],["2016-12-28",28.4,28.85,28.05,28.5,253100.0],["2016-12-29",28.55,29.6,28.03,29.55,326900.0],["2016-12-30",29.55,29.7,28.5,28.65,263300.0],["2017-01-03",29.05,29.65,28.6,29.25,328900.0],["2017-01-04",29.4,30.3,29.05,30.2,396700.0],["2017-01-05",30.0,30.4,28.9,28.9,288900.0],["2017-01-06",29.05,29.35,28.25,28.3,174200.0],["2017-01-09",28.25,28.95,27.8,28.85,336100.0],["2017-01-10",29.0,29.85,27.95,29.8,456300.0],["2017-01-11",29.8,30.2,29.1,30.1,265900.0],["2017-01-12",29.95,30.45,29.45,30.3,417700.0],["2017-01-13",30.35,30.8,30.35,30.65,284100.0],["2017-01-17",30.5,30.9,30.0,30.6,360600.0],["2017-01-18",30.6,30.95,30.35,30.9,328400.0],["2017-01-19",31.0,31.35,30.3,30.45,306300.0],["2017-01-20",30.35,30.9,30.05,30.85,308600.0],["2017-01-23",30.7,31.25,30.65,31.0,294200.0],["2017-01-24",31.15,31.18,30.65,30.95,192300.0],["2017-01-25",31.05,31.4,30.8,30.9,184000.0],["2017-01-26",30.95,31.5,30.65,30.7,148700.0],["2017-01-27",30.8,31.15,29.85,30.5,278600.0],["2017-01-30",30.25,30.25,29.4,29.75,316600.0],["2017-01-31",29.7,31.05,29.7,30.95,298100.0],["2017-02-01",31.15,31.84,31.1,31.8,309600.0],["2017-02-02",31.7,31.7,31.0,31.4,120000.0],["2017-02-03",31.6,32.2,31.6,32.2,169500.0],["2017-02-06",32.1,32.8,32.1,32.8,234500.0],["2017-02-07",32.85,33.0,32.4,32.9,271300.0],["2017-02-08",32.7,33.2,32.25,32.95,475900.0],["2017-02-09",33.0,33.65,32.85,33.2,241600.0],["2017-02-10",33.3,33.78,32.95,33.0,123200.0],["2017-02-13",33.2,33.8,33.15,33.4,155700.0],["2017-02-14",33.3,33.75,32.9,33.5,294400.0],["2017-02-15",33.45,34.05,33.35,33.95,257900.0],["2017-02-16",33.9,34.0,33.45,33.7,266300.0],["2017-02-17",33.6,33.9,33.2,33.85,147400.0],["2017-02-21",33.9,34.3,33.6,33.85,231700.0],["2017-02-22",33.8,34.65,33.35,34.5,713200.0],["2017-02-23",34.75,34.8,34.05,34.55,477400.0],["2017-02-24",31.3,35.92,31.3,35.15,729900.0],["2017-02-27",34.8,35.4,33.1,35.05,1193400.0],["2017-02-28",35.0,35.0,33.05,33.3,923400.0],["2017-03-01",33.7,33.7,32.1,32.17,772800.0],["2017-03-02",32.15,32.4,31.65,32.4,731500.0],["2017-03-03",32.2,32.85,31.85,32.1,482600.0],["2017-03-06",32.0,32.0,31.15,31.8,481900.0],["2017-03-07",31.65,31.83,31.1,31.25,292300.0],["2017-03-08",31.25,31.75,30.95,31.2,326700.0],["2017-03-09",31.05,31.4,30.8,30.95,235300.0],["2017-03-10",31.05,31.45,30.9,31.2,392100.0],["2017-03-13",31.25,31.3,30.43,30.5,270800.0],["2017-03-14",30.45,31.1,30.0,30.65,248500.0],["2017-03-15",30.9,31.55,30.7,31.25,203300.0],["2017-03-16",31.2,31.75,31.15,31.7,447800.0],["2017-03-17",31.45,31.65,30.88,31.1,324300.0],["2017-03-20",31.05,31.1,30.5,30.85,277400.0],["2017-03-21",30.9,30.9,29.35,29.35,382400.0],["2017-03-22",29.3,29.8,28.95,29.5,314000.0],["2017-03-23",29.5,30.15,29.2,30.15,232500.0],["2017-03-24",30.2,30.6,29.7,30.4,254300.0],["2017-03-27",30.15,30.85,29.95,30.85,161900.0],["2017-03-28",30.8,31.45,30.45,31.3,239900.0],["2017-03-29",31.25,31.3,30.25,30.25,171700.0],["2017-03-30",30.25,31.05,30.25,30.85,199700.0],["2017-03-31",30.75,31.05,30.55,30.8,201500.0],["2017-04-03",30.8,31.1,29.8,29.95,326700.0],["2017-04-04",29.85,30.4,29.85,30.15,224200.0],["2017-04-05",30.25,30.75,30.0,30.25,234900.0],["2017-04-06",30.3,31.05,29.86,31.05,175100.0],["2017-04-07",31.0,31.2,30.63,31.15,374800.0],["2017-04-10",31.2,31.6,30.5,30.65,132700.0],["2017-04-11",30.65,30.9,30.1,30.85,115900.0],["2017-04-12",30.75,30.95,30.35,30.5,181900.0],["2017-04-13",30.45,30.85,30.35,30.6,194200.0],["2017-04-17",30.8,31.05,30.43,30.95,115100.0],["2017-04-18",30.7,31.5,30.3,31.5,191200.0],["2017-04-19",31.65,32.4,31.65,32.3,193900.0],["2017-04-20",32.45,33.1,32.45,32.7,307400.0],["2017-04-21",32.8,33.25,32.1,32.15,267600.0],["2017-04-24",32.75,33.25,32.55,32.8,255100.0],["2017-04-25",33.05,33.45,32.85,33.25,174100.0],["2017-04-26",33.25,33.85,32.7,33.25,220900.0],["2017-04-27",33.3,33.65,33.1,33.2,104200.0],["2017-04-28",33.35,33.55,33.05,33.35,260600.0],["2017-05-01",33.6,34.4,33.5,34.25,235400.0],["2017-05-02",34.2,35.1,34.1,35.05,565500.0],["2017-05-03",34.85,35.45,34.3,34.95,357900.0],["2017-05-04",35.1,35.35,34.15,34.35,352300.0],["2017-05-05",34.4,34.4,32.21,32.8,543200.0],["2017-05-08",32.7,33.05,32.6,33.05,307600.0],["2017-05-09",33.2,35.0,33.2,34.95,305800.0],["2017-05-10",34.85,36.2,34.85,35.85,401300.0],["2017-05-11",35.65,37.0,35.35,36.35,503000.0],["2017-05-12",36.35,36.9,36.05,36.2,612500.0],["2017-05-15",36.35,37.3,36.25,37.3,481700.0],["2017-05-16",37.45,37.9,37.1,37.9,403300.0],["2017-05-17",37.4,37.4,36.35,36.85,326300.0],["2017-05-18",36.85,37.9,36.55,37.8,264400.0],["2017-05-19",37.9,38.55,37.9,38.35,227300.0],["2017-05-22",38.45,38.75,36.0,37.85,395300.0],["2017-05-23",38.0,38.45,37.45,38.15,308700.0],["2017-05-24",38.25,38.7,37.2,38.25,290200.0],["2017-05-25",38.7,39.3,38.2,38.5,279200.0],["2017-05-26",38.35,38.35,37.9,38.1,210400.0],["2017-05-30",37.95,37.95,36.95,36.95,249100.0],["2017-05-31",37.15,37.15,35.3,36.2,663400.0],["2017-06-01",36.45,37.75,36.15,37.65,332500.0],["2017-06-02",37.75,38.13,37.35,37.55,234800.0],["2017-06-05",37.55,37.85,36.6,37.75,158600.0],["2017-06-06",37.45,38.3,37.05,38.15,279100.0],["2017-06-07",38.05,38.45,37.9,37.95,127300.0],["2017-06-08",38.1,38.6,37.85,38.2,176300.0],["2017-06-09",38.35,38.75,38.15,38.4,203300.0],["2017-06-12",38.4,39.0,38.05,38.65,265600.0],["2017-06-13",38.65,39.15,38.15,39.1,209900.0],["2017-06-14",39.0,39.15,38.55,38.95,217400.0],["2017-06-15",38.5,39.2,38.35,39.15,147800.0],["2017-06-16",38.85,39.15,38.55,38.7,316200.0],["2017-06-19",38.9,39.55,38.8,39.1,256600.0],["2017-06-20",39.05,39.35,38.85,39.1,135400.0],["2017-06-21",39.05,39.35,38.33,38.5,111400.0],["2017-06-22",38.65,40.73,38.65,40.5,424000.0],["2017-06-23",40.35,41.1,40.15,40.7,340000.0],["2017-06-26",40.85,41.38,40.55,40.75,259700.0],["2017-06-27",40.75,40.95,40.25,40.8,153800.0],["2017-06-28",41.0,41.35,40.75,40.85,111100.0],["2017-06-29",41.15,41.2,39.7,40.15,265000.0],["2017-06-30",40.2,40.4,39.75,40.15,207300.0],["2017-07-03",40.25,40.8,40.15,40.4,105800.0],["2017-07-05",40.4,40.65,39.45,40.25,100100.0],["2017-07-06",40.15,40.25,39.5,39.9,172500.0],["2017-07-07",40.0,40.4,39.6,40.1,207900.0],["2017-07-10",39.95,40.95,39.55,39.65,428200.0],["2017-07-11",39.7,40.5,39.4,40.3,212300.0],["2017-07-12",40.5,40.7,40.15,40.55,115800.0],["2017-07-13",40.45,40.9,40.3,40.67,134500.0],["2017-07-14",40.55,40.85,40.35,40.7,93300.0],["2017-07-17",40.75,40.9,40.2,40.6,101900.0],["2017-07-18",40.45,40.55,40.05,40.25,103600.0],["2017-07-19",40.25,40.8,39.85,40.45,261300.0],["2017-07-20",40.55,40.75,40.25,40.65,80900.0],["2017-07-21",40.85,40.9,40.1,40.15,168600.0],["2017-07-24",40.05,40.35,39.45,39.5,132800.0],["2017-07-25",39.9,40.6,39.58,40.1,226400.0],["2017-07-26",40.35,40.5,39.98,40.3,162100.0],["2017-07-27",40.35,40.9,39.65,39.9,138700.0],["2017-07-28",39.75,40.0,39.4,39.6,90700.0],["2017-07-31",39.55,40.2,39.05,40.1,128700.0],["2017-08-01",40.35,40.5,40.1,40.5,101700.0],["2017-08-02",40.35,40.5,39.65,40.3,311800.0],["2017-08-03",40.25,40.8,38.3,38.4,257900.0],["2017-08-04",40.55,43.5,40.49,42.65,648600.0],["2017-08-07",42.65,43.55,41.5,42.95,329700.0],["2017-08-08",42.95,43.65,42.9,43.2,216700.0],["2017-08-09",42.75,42.9,41.1,41.1,270900.0],["2017-08-10",41.05,41.35,40.55,41.05,191000.0],["2017-08-11",41.2,41.2,39.85,40.1,366200.0],["2017-08-14",40.45,40.95,40.25,40.6,144400.0],["2017-08-15",40.7,40.75,39.5,39.55,164500.0],["2017-08-16",39.75,40.35,39.55,39.95,361600.0],["2017-08-17",39.7,40.03,38.9,39.05,309700.0],["2017-08-18",38.65,39.2,38.65,39.05,134100.0],["2017-08-21",39.05,39.1,38.75,38.85,128900.0],["2017-08-22",39.1,39.2,38.8,39.0,60400.0],["2017-08-23",38.75,39.0,38.1,38.35,192400.0],["2017-08-24",38.5,39.6,38.4,39.55,159300.0],["2017-08-25",39.6,39.75,39.15,39.45,65200.0],["2017-08-28",39.5,39.85,39.35,39.6,106100.0],["2017-08-29",39.5,39.85,39.38,39.75,116100.0],["2017-08-30",39.6,40.15,39.45,39.85,93500.0],["2017-08-31",40.0,40.7,39.95,40.35,118600.0],["2017-09-01",40.5,41.28,39.75,41.2,75400.0],["2017-09-05",41.15,41.2,39.1,39.75,177100.0],["2017-09-06",39.9,40.15,39.5,39.9,77000.0],["2017-09-07",39.9,40.05,39.0,39.3,179100.0],["2017-09-08",39.35,39.95,38.55,39.25,203000.0],["2017-09-11",39.65,40.05,39.35,39.55,117000.0],["2017-09-12",39.75,40.45,39.55,40.3,491600.0],["2017-09-13",40.3,41.35,40.05,41.05,157300.0],["2017-09-14",40.9,41.85,37.3,40.65,142400.0],["2017-09-15",40.7,40.95,39.9,40.0,207900.0],["2017-09-18",39.95,40.4,39.95,40.25,313000.0],["2017-09-19",40.45,41.15,40.45,40.55,216200.0],["2017-09-20",40.7,41.7,40.25,40.85,413500.0],["2017-09-21",40.8,41.75,40.45,41.35,259600.0],["2017-09-22",41.5,42.03,40.9,41.9,359700.0],["2017-09-25",41.9,42.9,41.45,42.85,523600.0],["2017-09-26",42.75,43.3,42.1,43.2,260200.0],["2017-09-27",43.25,44.15,42.55,43.9,535500.0],["2017-09-28",43.75,44.65,43.2,44.35,359000.0],["2017-09-29",44.3,44.95,43.95,44.3,202700.0],["2017-10-02",44.4,45.2,44.05,45.15,204900.0],["2017-10-03",45.15,46.1,44.05,45.75,304900.0],["2017-10-04",45.85,46.1,44.7,44.8,286800.0],["2017-10-05",45.0,45.65,44.95,45.35,151400.0],["2017-10-06",45.45,46.0,44.95,45.65,166100.0],["2017-10-09",45.75,46.2,45.0,45.25,167900.0],["2017-10-10",45.6,46.13,44.9,45.0,219700.0],["2017-10-11",45.0,45.95,44.95,45.65,196200.0],["2017-10-12",45.7,46.5,45.7,46.2,217200.0],["2017-10-13",46.25,46.55,45.3,45.75,307800.0],["2017-10-16",45.7,46.45,45.6,45.65,260100.0],["2017-10-17",45.65,46.2,45.3,45.8,276500.0],["2017-10-18",45.85,46.45,45.6,46.0,279000.0],["2017-10-19",45.55,46.1,45.2,45.8,250900.0],["2017-10-20",46.2,47.1,46.2,46.65,226100.0],["2017-10-23",46.85,46.95,46.15,46.5,372000.0],["2017-10-24",46.5,47.0,46.25,46.5,165400.0],["2017-10-25",46.65,46.7,44.95,46.0,362400.0],["2017-10-26",45.95,46.65,45.6,46.4,330200.0],["2017-10-27",46.55,48.05,46.35,47.25,322600.0],["2017-10-30",47.35,47.75,45.5,45.95,239800.0],["2017-10-31",46.3,47.3,45.75,46.45,481000.0],["2017-11-01",46.9,47.1,45.3,45.8,201800.0],["2017-11-02",45.8,46.1,45.1,45.35,430400.0],["2017-11-03",52.0,52.0,47.15,48.95,788200.0],["2017-11-06",49.35,49.55,48.65,48.9,298400.0],["2017-11-07",49.0,49.4,47.3,48.0,330900.0],["2017-11-08",48.05,48.85,47.75,48.2,581800.0],["2017-11-09",47.95,49.83,47.95,49.1,363400.0],["2017-11-10",49.05,49.8,48.8,48.9,185600.0],["2017-11-13",48.9,49.05,48.2,49.0,213900.0],["2017-11-14",48.7,49.2,48.2,48.5,377200.0],["2017-11-15",48.15,48.93,47.75,48.45,267100.0],["2017-11-16",46.6,46.85,43.7,46.8,932800.0],["2017-11-17",46.25,46.95,45.0,46.2,509200.0],["2017-11-20",46.0,46.18,45.35,45.95,393400.0],["2017-11-21",46.25,46.8,45.65,46.0,368700.0],["2017-11-22",46.0,46.1,45.25,45.3,221900.0],["2017-11-24",45.5,45.95,44.25,45.4,71000.0],["2017-11-27",45.4,45.85,45.3,45.5,231200.0],["2017-11-28",45.55,46.25,45.3,45.75,340500.0],["2017-11-29",45.7,46.7,45.5,46.05,232400.0],["2017-11-30",46.3,46.7,45.4,45.8,376800.0],["2017-12-01",45.65,45.9,44.05,45.55,251600.0],["2017-12-04",46.2,46.5,45.63,45.95,238400.0],["2017-12-05",45.95,46.3,44.85,44.9,296600.0],["2017-12-06",44.95,45.53,44.55,44.6,201700.0],["2017-12-07",44.5,45.3,44.5,45.05,187000.0],["2017-12-08",45.4,45.6,44.9,45.2,230000.0],["2017-12-11",45.35,45.35,44.6,44.9,159700.0],["2017-12-12",45.05,45.5,44.46,44.95,191500.0],["2017-12-13",44.9,45.4,44.65,44.8,108800.0],["2017-12-14",44.8,45.05,44.2,44.4,233400.0],["2017-12-15",44.4,44.5,43.35,43.7,872200.0],["2017-12-18",44.1,44.7,43.55,43.8,213300.0],["2017-12-19",43.85,43.9,42.45,42.95,296500.0],["2017-12-20",43.15,43.35,42.7,42.9,154400.0],["2017-12-21",43.0,43.8,43.0,43.15,173600.0],["2017-12-22",43.4,43.6,43.25,43.35,202600.0],["2017-12-26",43.25,43.35,42.05,42.75,213500.0],["2017-12-27",42.75,43.15,42.4,42.65,155400.0],["2017-12-28",42.7,42.75,42.4,42.6,111000.0],["2017-12-29",42.75,42.75,42.0,42.1,146200.0],["2018-01-02",42.1,42.1,41.3,42.0,213600.0],["2018-01-03",42.0,42.45,41.9,42.1,191800.0],["2018-01-04",42.3,43.43,42.05,43.25,146000.0],["2018-01-05",43.25,43.3,42.55,42.78,212800.0],["2018-01-08",42.7,42.7,42.05,42.3,147200.0],["2018-01-09",42.7,43.6,42.48,43.5,432400.0],["2018-01-10",43.5,43.7,43.3,43.5,167000.0],["2018-01-11",43.55,43.55,42.95,43.05,179900.0],["2018-01-12",43.15,43.15,42.35,42.45,143100.0],["2018-01-16",42.5,42.5,41.5,41.7,168700.0],["2018-01-17",41.9,41.9,40.25,41.15,277000.0],["2018-01-18",41.0,42.15,40.55,41.15,488200.0],["2018-01-19",40.95,41.55,40.9,41.5,184200.0],["2018-01-22",41.35,41.75,41.2,41.75,116500.0],["2018-01-23",41.75,42.05,41.15,41.95,178000.0],["2018-01-24",41.95,42.1,41.75,41.95,120600.0],["2018-01-25",42.0,42.3,41.45,42.2,143600.0],["2018-01-26",42.2,42.8,42.05,42.55,111400.0],["2018-01-29",42.6,42.85,42.1,42.3,123900.0],["2018-01-30",42.0,42.3,41.85,42.0,115100.0],["2018-01-31",42.0,42.15,41.4,41.45,163000.0],["2018-02-01",41.35,41.55,40.9,41.45,178700.0],["2018-02-02",41.25,41.25,40.41,41.0,175200.0],["2018-02-05",40.7,41.05,39.9,39.9,180500.0],["2018-02-06",39.25,40.1,38.4,39.35,312200.0],["2018-02-07",39.35,39.85,39.2,39.55,104500.0],["2018-02-08",39.65,39.85,39.1,39.7,289300.0],["2018-02-09",39.95,40.35,39.1,40.15,200600.0],["2018-02-12",40.25,41.0,39.85,40.6,175700.0],["2018-02-13",40.4,40.8,39.9,40.6,153800.0],["2018-02-14",40.4,42.1,40.3,41.95,254900.0],["2018-02-15",42.3,42.65,41.45,42.55,234300.0],["2018-02-16",42.35,42.5,41.0,42.1,176300.0],["2018-02-20",42.0,42.2,40.55,40.6,166300.0],["2018-02-21",40.85,41.35,40.4,40.45,259000.0],["2018-02-22",43.55,44.1,40.8,43.6,1152500.0],["2018-02-23",43.6,43.85,42.0,42.7,359600.0],["2018-02-26",42.55,42.6,41.35,41.35,225400.0],["2018-02-27",41.5,41.9,41.05,41.2,179700.0],["2018-02-28",41.4,43.2,41.4,42.8,371000.0],["2018-03-01",42.65,43.65,42.2,42.55,316100.0],["2018-03-02",42.4,43.3,41.76,43.2,151600.0],["2018-03-05",42.9,43.9,42.85,43.7,209700.0],["2018-03-06",43.95,45.6,43.7,45.3,447600.0],["2018-03-07",44.9,45.63,44.55,45.45,220900.0],["2018-03-08",45.55,46.2,45.4,45.5,232000.0],["2018-03-09",45.7,45.85,44.8,45.7,129200.0],["2018-03-12",45.75,46.3,45.6,45.9,133500.0],["2018-03-13",45.95,46.25,44.4,44.9,186400.0],["2018-03-14",44.9,44.98,43.75,43.85,226900.0],["2018-03-15",43.9,44.4,43.5,43.55,142900.0],["2018-03-16",43.5,44.95,43.5,44.65,301400.0],["2018-03-19",44.6,46.1,44.33,45.9,269100.0],["2018-03-20",46.1,46.65,45.65,45.7,242500.0],["2018-03-21",45.65,46.35,45.05,45.3,145600.0],["2018-03-22",44.95,45.35,44.3,44.3,145600.0],["2018-03-23",44.55,44.7,43.9,44.5,213600.0],["2018-03-26",45.05,46.15,44.75,45.9,212900.0],["2018-03-27",46.05,46.5,44.5,44.9,184100.0],["2018-03-28",44.85,45.5,44.55,44.9,174100.0],["2018-03-29",44.95,45.45,44.45,45.2,201800.0],["2018-04-02",44.95,45.45,44.45,44.7,136000.0],["2018-04-03",44.9,45.5,44.35,44.6,209000.0],["2018-04-04",44.1,45.2,44.1,45.0,111400.0],["2018-04-05",45.4,45.5,44.25,44.8,263500.0],["2018-04-06",44.8,45.45,44.3,44.6,203800.0],["2018-04-09",44.65,45.05,43.95,44.15,261900.0],["2018-04-10",44.4,44.8,44.1,44.4,130000.0],["2018-04-11",44.3,44.55,40.55,44.25,69800.0],["2018-04-12",44.4,44.85,44.05,44.7,285300.0],["2018-04-13",44.85,45.2,43.6,45.05,158900.0],["2018-04-16",45.25,45.45,44.4,45.15,103200.0],["2018-04-17",45.3,45.65,44.2,44.7,144600.0],["2018-04-18",44.95,45.4,43.9,44.05,158200.0],["2018-04-19",44.1,45.4,43.9,44.6,135300.0],["2018-04-20",44.5,45.08,44.5,44.9,213000.0],["2018-04-23",44.85,45.1,44.7,45.05,73000.0],["2018-04-24",45.0,45.65,44.8,45.2,176500.0],["2018-04-25",45.15,45.35,44.7,45.1,116400.0],["2018-04-26",45.35,45.5,44.55,44.95,86900.0],["2018-04-27",45.05,45.1,44.4,44.65,92400.0],["2018-04-30",44.8,44.95,44.35,44.6,113500.0],["2018-05-01",44.65,44.75,43.8,44.6,144400.0],["2018-05-02",44.5,44.95,44.35,44.45,119300.0],["2018-05-03",44.45,44.45,43.3,43.9,84700.0],["2018-05-04",43.75,44.9,43.35,44.45,140000.0],["2018-05-07",44.45,45.15,43.83,44.7,121800.0],["2018-05-08",44.45,45.2,44.05,45.1,167500.0],["2018-05-09",45.75,47.8,44.05,45.2,886300.0],["2018-05-10",45.65,45.95,44.75,45.0,396400.0],["2018-05-11",45.25,46.06,44.7,44.95,252600.0],["2018-05-14",45.0,45.05,44.5,44.6,234400.0],["2018-05-15",44.6,44.98,44.4,44.6,233900.0],["2018-05-16",44.6,44.6,43.25,43.4,290600.0],["2018-05-17",43.45,43.7,43.3,43.55,213600.0],["2018-05-18",43.7,43.85,43.35,43.7,136100.0],["2018-05-21",43.65,43.98,43.3,43.4,140100.0],["2018-05-22",43.6,43.65,42.35,42.35,200200.0],["2018-05-23",42.3,42.3,40.8,40.95,392900.0],["2018-05-24",40.95,41.05,39.85,40.0,524100.0],["2018-05-25",39.9,40.35,39.8,40.0,232200.0],["2018-05-29",39.8,40.0,39.23,39.55,338300.0],["2018-05-30",39.8,40.35,39.55,39.95,328800.0],["2018-05-31",39.8,40.15,39.3,39.45,541100.0],["2018-06-01",39.55,40.75,39.2,40.2,269300.0],["2018-06-04",40.35,40.7,39.5,40.2,367100.0],["2018-06-05",40.15,40.4,38.1,38.2,507900.0],["2018-06-06",38.4,39.1,37.8,39.0,293800.0],["2018-06-07",38.95,39.15,38.2,38.25,127400.0],["2018-06-08",38.25,38.9,38.15,38.7,344400.0],["2018-06-11",38.8,39.15,38.75,38.85,238400.0],["2018-06-12",38.75,38.85,38.15,38.7,257500.0],["2018-06-13",38.75,38.75,37.95,38.15,432200.0],["2018-06-14",38.1,38.65,37.9,38.45,231400.0],["2018-06-15",38.25,38.8,38.1,38.4,281800.0],["2018-06-18",38.25,38.75,37.92,38.4,127700.0],["2018-06-19",38.35,38.45,37.8,38.0,187700.0],["2018-06-20",38.15,38.55,37.85,38.5,141700.0],["2018-06-21",38.55,38.85,38.15,38.2,226600.0],["2018-06-22",38.4,38.8,38.1,38.75,433800.0],["2018-06-25",38.6,38.65,37.65,37.9,223200.0],["2018-06-26",38.1,38.95,37.45,37.55,294200.0],["2018-06-27",37.35,37.65,36.75,36.8,197700.0],["2018-06-28",36.95,37.1,36.3,37.0,216400.0],["2018-06-29",37.15,37.75,36.55,36.6,225200.0],["2018-07-02",36.55,37.13,35.85,36.65,361000.0],["2018-07-03",36.65,37.2,36.4,37.05,72500.0],["2018-07-05",37.45,37.6,37.0,37.4,220400.0],["2018-07-06",37.35,38.0,37.35,37.75,171600.0],["2018-07-09",38.05,38.75,38.0,38.6,301800.0],["2018-07-10",38.4,39.1,38.4,39.05,221300.0],["2018-07-11",38.9,39.05,38.65,38.85,221600.0],["2018-07-12",38.8,38.8,37.1,37.5,267800.0],["2018-07-13",37.55,38.4,37.25,38.0,221400.0],["2018-07-16",38.15,38.4,37.85,38.25,177100.0],["2018-07-17",38.4,38.55,35.6,35.7,2030300.0],["2018-07-18",35.7,36.55,35.35,36.35,1177500.0],["2018-07-19",36.35,36.7,36.1,36.7,380900.0],["2018-07-20",36.7,36.8,36.25,36.45,241500.0],["2018-07-23",36.4,36.65,36.15,36.5,343900.0],["2018-07-24",36.65,36.85,36.25,36.8,497600.0],["2018-07-25",36.75,36.75,35.9,36.05,285900.0],["2018-07-26",36.2,36.75,35.6,36.6,223900.0],["2018-07-27",36.65,36.7,36.2,36.4,165500.0],["2018-07-30",36.45,36.85,36.15,36.35,397800.0],["2018-07-31",36.25,36.45,35.75,36.1,222300.0],["2018-08-01",36.15,36.65,35.5,35.9,216700.0],["2018-08-02",35.75,36.3,35.25,36.2,209900.0],["2018-08-03",36.15,36.6,35.5,35.55,492700.0],["2018-08-06",35.55,36.3,35.45,35.95,339500.0],["2018-08-07",35.75,36.15,35.45,35.8,266500.0],["2018-08-08",35.9,36.0,35.15,35.55,307900.0],["2018-08-09",39.95,40.3,38.1,40.0,1848900.0],["2018-08-10",39.65,40.85,39.1,39.85,874600.0],["2018-08-13",39.9,39.9,38.95,39.25,402600.0],["2018-08-14",39.45,40.15,39.45,39.6,307000.0],["2018-08-15",39.25,39.75,38.96,39.45,319500.0],["2018-08-16",39.65,40.65,39.6,40.4,606300.0],["2018-08-17",40.3,41.15,40.1,40.15,226900.0],["2018-08-20",40.3,40.85,39.8,40.5,357000.0],["2018-08-21",40.55,41.5,40.15,40.3,415800.0],["2018-08-22",40.35,40.55,39.8,40.1,344000.0],["2018-08-23",40.05,40.05,39.3,39.4,350500.0],["2018-08-24",39.4,40.1,39.05,40.0,412600.0],["2018-08-27",39.8,40.08,39.65,39.8,367500.0],["2018-08-28",39.9,40.05,38.65,38.7,355800.0],["2018-08-29",38.7,39.15,38.17,38.55,309100.0],["2018-08-30",38.8,38.95,37.65,38.25,300500.0],["2018-08-31",38.25,38.8,37.95,38.75,374000.0],["2018-09-04",38.8,39.0,37.9,39.0,194900.0],["2018-09-05",38.9,38.9,38.05,38.55,321200.0],["2018-09-06",38.65,38.75,38.0,38.2,269000.0],["2018-09-07",38.25,38.5,37.7,38.2,232300.0],["2018-09-10",38.4,38.4,37.35,37.45,325400.0],["2018-09-11",37.4,37.45,36.9,37.3,342500.0],["2018-09-12",37.35,37.85,36.9,37.0,229000.0],["2018-09-13",37.0,37.65,36.9,37.5,222900.0],["2018-09-14",37.35,38.65,37.3,38.5,409500.0],["2018-09-17",38.65,38.65,37.65,38.35,312300.0],["2018-09-18",38.45,38.75,37.92,38.5,288900.0],["2018-09-19",38.5,38.75,38.23,38.5,323900.0],["2018-09-20",38.65,38.95,38.2,38.55,248600.0],["2018-09-21",38.55,38.73,38.05,38.2,519500.0],["2018-09-24",38.15,38.4,37.35,37.9,275300.0],["2018-09-25",37.9,38.73,36.95,37.75,627000.0],["2018-09-26",37.85,37.85,37.0,37.2,419100.0],["2018-09-27",37.1,37.3,36.8,37.0,199400.0],["2018-09-28",36.9,36.95,35.8,35.85,262100.0],["2018-10-01",36.02,36.21,35.56,35.62,261700.0],["2018-10-02",33.0,35.05,31.68,34.9,635900.0],["2018-10-03",34.94,34.99,34.23,34.24,258700.0],["2018-10-04",34.25,34.36,32.96,33.02,440200.0],["2018-10-05",33.13,33.39,32.52,33.03,523200.0],["2018-10-08",33.14,33.14,32.03,32.6,295000.0],["2018-10-09",32.65,32.65,31.94,32.22,371700.0],["2018-10-10",32.23,32.41,30.96,31.01,374300.0],["2018-10-11",30.9,31.39,30.53,30.59,308100.0],["2018-10-12",30.94,30.94,29.97,30.06,242800.0],["2018-10-15",30.07,30.46,29.87,30.04,340400.0],["2018-10-16",30.17,30.55,29.89,30.38,263700.0],["2018-10-17",30.26,30.26,29.28,29.97,362600.0],["2018-10-18",29.88,30.05,28.78,28.83,375300.0],["2018-10-19",28.82,29.7,28.82,29.48,408100.0],["2018-10-22",29.48,29.83,28.24,28.25,329100.0],["2018-10-23",27.93,28.32,27.42,27.55,353400.0],["2018-10-24",27.59,27.75,25.86,25.89,513800.0],["2018-10-25",26.0,27.19,26.0,27.11,481400.0],["2018-10-26",26.75,27.26,26.12,26.86,476300.0],["2018-10-29",27.16,27.32,26.17,26.18,340000.0],["2018-10-30",26.22,26.44,25.14,26.19,801600.0],["2018-10-31",26.49,26.79,25.26,25.41,580800.0],["2018-11-01",25.56,27.04,25.21,27.03,461700.0],["2018-11-02",27.19,27.24,26.37,26.8,291300.0],["2018-11-05",26.87,27.19,26.06,26.54,316500.0],["2018-11-06",26.47,27.1,26.16,27.07,278600.0],["2018-11-07",27.23,27.29,25.86,26.22,558800.0],["2018-11-08",24.86,26.4,24.0,24.14,977000.0],["2018-11-09",24.04,25.38,23.59,25.27,774600.0],["2018-11-12",25.08,26.18,24.38,25.58,461600.0],["2018-11-13",25.93,27.12,25.75,26.92,975500.0],["2018-11-14",27.43,27.7,26.38,26.95,359100.0],["2018-11-15",26.66,26.91,25.65,25.79,327100.0],["2018-11-16",25.57,26.13,24.82,25.86,377900.0],["2018-11-19",25.8,25.95,25.17,25.25,341800.0],["2018-11-20",25.0,25.72,24.8,25.61,302200.0],["2018-11-21",25.63,26.76,25.63,26.75,197500.0],["2018-11-23",26.36,27.63,26.36,26.99,174300.0],["2018-11-26",27.2,27.89,26.98,27.77,250900.0],["2018-11-27",27.55,27.84,26.38,26.43,247500.0],["2018-11-28",26.6,27.36,26.13,27.1,296900.0],["2018-11-29",27.06,27.33,26.68,27.13,162300.0],["2018-11-30",26.94,28.02,26.53,27.98,400900.0],["2018-12-03",28.35,28.84,28.02,28.59,456000.0],["2018-12-04",28.48,29.08,26.68,26.68,477600.0],["2018-12-06",26.24,26.8,25.78,25.95,331900.0],["2018-12-07",25.95,26.39,24.85,24.88,531900.0],["2018-12-10",24.93,25.28,23.57,23.58,416400.0],["2018-12-11",23.89,24.45,22.66,22.97,307000.0],["2018-12-12",23.28,23.68,23.02,23.25,369800.0],["2018-12-13",23.41,23.6,22.5,22.86,283100.0],["2018-12-14",22.68,23.33,20.38,22.01,309000.0],["2018-12-17",21.88,22.48,21.78,22.45,320900.0],["2018-12-18",22.61,23.71,22.3,22.81,321700.0],["2018-12-19",22.8,23.69,22.27,22.54,292800.0],["2018-12-20",22.54,22.98,22.31,22.45,282900.0],["2018-12-21",22.47,23.01,21.88,21.88,776600.0],["2018-12-24",21.82,22.49,21.49,21.66,162300.0],["2018-12-26",21.84,22.82,21.51,22.65,310500.0],["2018-12-27",22.61,24.19,22.3,23.48,501500.0],["2018-12-28",23.6,24.01,23.17,23.7,217900.0],["2018-12-31",23.56,24.17,23.2,23.5,294500.0],["2019-01-02",23.16,24.57,22.19,24.54,325300.0],["2019-01-03",24.83,24.83,24.09,24.39,395900.0],["2019-01-04",24.7,25.6,24.7,25.22,479300.0],["2019-01-07",25.17,25.93,25.01,25.91,225900.0],["2019-01-08",26.12,26.5,25.54,26.44,194100.0],["2019-01-09",26.58,27.3,26.25,27.25,465100.0],["2019-01-10",27.0,27.71,25.87,27.44,243500.0],["2019-01-11",27.44,27.87,27.17,27.8,217400.0],["2019-01-14",27.56,28.12,27.3,27.56,123300.0],["2019-01-15",28.66,28.71,27.24,27.75,260700.0],["2019-01-16",27.98,28.23,27.76,28.0,350100.0],["2019-01-17",27.91,28.2,27.78,28.04,210700.0],["2019-01-18",28.05,28.72,27.81,28.48,255300.0],["2019-01-22",28.28,28.6,27.67,28.04,352800.0],["2019-01-23",28.19,28.45,27.56,28.44,193700.0],["2019-01-24",28.38,28.78,28.14,28.37,113600.0],["2019-01-25",28.4,28.77,28.36,28.75,189800.0],["2019-01-28",28.48,29.45,28.48,29.4,251700.0],["2019-01-29",29.37,29.72,29.18,29.18,148600.0],["2019-01-30",29.42,29.42,28.57,29.4,121800.0],["2019-01-31",29.39,29.59,29.14,29.54,124000.0],["2019-02-01",29.54,30.34,29.44,30.3,171600.0],["2019-02-04",30.22,30.51,29.85,30.16,185400.0],["2019-02-05",30.18,30.83,29.85,30.81,658800.0],["2019-02-06",30.61,30.82,30.44,30.69,130700.0],["2019-02-07",30.49,30.66,29.94,30.37,138100.0],["2019-02-08",30.22,30.7,29.67,29.86,127100.0],["2019-02-11",29.99,30.59,29.48,30.58,137700.0],["2019-02-12",30.77,31.58,30.45,31.53,163700.0],["2019-02-13",31.6,31.94,31.32,31.86,152700.0],["2019-02-14",31.66,32.25,31.29,32.17,182900.0],["2019-02-15",32.39,32.66,31.69,32.02,165700.0],["2019-02-19",31.79,32.95,31.79,32.86,164500.0],["2019-02-20",32.74,33.05,32.64,32.93,124400.0],["2019-02-21",32.92,32.92,32.1,32.74,117800.0],["2019-02-22",32.89,33.62,32.51,33.62,206100.0],["2019-02-25",33.89,33.99,33.38,33.51,184300.0],["2019-02-26",33.3,33.57,33.05,33.48,160300.0],["2019-02-27",33.43,33.96,33.09,33.2,286100.0],["2019-02-28",35.91,35.91,33.46,34.2,660800.0],["2019-03-01",34.63,35.0,33.4,34.0,472000.0],["2019-03-04",34.01,34.22,32.63,32.67,216500.0],["2019-03-05",32.8,33.46,32.33,32.68,192100.0],["2019-03-06",32.76,32.99,31.56,31.57,306300.0],["2019-03-07",31.51,32.24,31.19,31.64,171000.0],["2019-03-08",31.3,32.01,31.06,31.9,153700.0],["2019-03-11",32.13,32.57,31.81,32.06,113600.0],["2019-03-12",32.06,32.37,31.66,31.82,93200.0],["2019-03-13",32.04,32.21,31.59,31.77,129600.0],["2019-03-14",31.77,31.9,31.41,31.73,146000.0],["2019-03-15",31.76,32.24,31.63,32.15,235900.0],["2019-03-18",32.18,32.44,32.06,32.1,243000.0],["2019-03-19",30.2,30.64,29.2,29.34,858900.0],["2019-03-20",29.35,29.45,28.22,28.39,409500.0],["2019-03-21",28.37,28.73,27.93,28.24,300800.0],["2019-03-22",27.9,28.27,26.85,26.88,345200.0],["2019-03-25",26.89,27.42,26.52,26.6,243800.0],["2019-03-26",26.76,27.46,26.66,26.99,216600.0],["2019-03-27",26.94,27.29,26.73,27.03,302500.0],["2019-03-28",26.94,27.53,26.94,27.49,152900.0],["2019-03-29",27.76,28.19,27.21,27.23,216600.0],["2019-04-01",27.46,28.77,27.46,28.74,297200.0],["2019-04-02",28.73,28.73,27.8,27.81,123700.0],["2019-04-03",28.03,28.65,28.03,28.19,94100.0],["2019-04-04",28.2,28.84,28.06,28.83,138400.0],["2019-04-05",28.93,29.5,28.78,29.39,443800.0],["2019-04-08",29.29,29.43,28.99,29.23,191700.0],["2019-04-09",29.22,29.24,28.15,28.19,211300.0],["2019-04-10",28.32,29.03,27.98,28.8,209000.0],["2019-04-11",29.0,29.14,28.8,29.08,129500.0],["2019-04-12",29.33,29.83,29.2,29.36,107300.0],["2019-04-15",29.37,29.65,28.7,28.89,277800.0],["2019-04-16",28.91,29.52,28.6,29.33,321700.0],["2019-04-17",29.27,29.42,28.58,28.59,149500.0],["2019-04-18",28.52,29.3,28.18,29.16,149300.0],["2019-04-22",29.22,29.22,28.37,29.04,233600.0],["2019-04-23",29.09,29.59,28.82,29.57,135000.0],["2019-04-24",29.53,29.91,29.29,29.81,110900.0],["2019-04-25",29.67,29.83,29.2,29.49,89900.0],["2019-04-26",29.5,30.0,29.5,29.94,114500.0],["2019-04-29",30.01,30.29,29.73,29.78,202700.0],["2019-04-30",29.77,29.77,28.22,28.26,251700.0],["2019-05-01",28.44,28.8,27.42,27.48,386200.0],["2019-05-02",27.48,28.06,27.27,27.39,197200.0],["2019-05-03",27.6,28.81,27.34,28.73,233900.0],["2019-05-06",28.24,29.13,27.99,28.98,191100.0],["2019-05-07",28.61,28.69,27.83,27.9,169800.0],["2019-05-08",27.72,28.47,27.44,28.02,303900.0],["2019-05-09",29.07,33.06,29.07,32.72,1199600.0],["2019-05-10",33.03,37.19,32.79,36.68,1247200.0],["2019-05-13",36.2,36.45,35.35,35.5,995700.0],["2019-05-14",35.79,36.09,35.39,35.79,363000.0],["2019-05-15",35.43,36.06,35.02,35.07,517600.0],["2019-05-16",35.15,35.51,34.97,35.21,302700.0],["2019-05-17",34.78,35.28,34.52,34.53,396500.0],["2019-05-20",34.39,34.76,34.26,34.39,192900.0],["2019-05-21",34.67,35.23,34.55,35.17,386400.0],["2019-05-22",35.17,35.97,35.15,35.91,253600.0],["2019-05-23",35.53,35.95,35.32,35.79,269100.0],["2019-05-24",36.0,36.33,35.69,36.13,276700.0],["2019-05-28",36.2,36.59,35.54,35.6,213400.0],["2019-05-29",35.21,35.6,34.84,35.54,221400.0],["2019-05-30",35.45,36.0,34.97,35.4,298100.0],["2019-05-31",35.0,35.15,34.3,34.34,175000.0],["2019-06-03",34.67,35.24,34.6,35.19,326800.0],["2019-06-04",35.7,36.35,35.7,36.31,271800.0],["2019-06-05",36.47,36.91,35.73,36.25,181200.0],["2019-06-06",36.41,36.43,35.54,36.14,267500.0],["2019-06-07",36.09,36.24,35.69,35.87,175400.0],["2019-06-10",36.11,36.45,35.36,35.98,214900.0],["2019-06-11",36.08,36.37,35.31,35.45,163000.0],["2019-06-12",35.38,36.0,35.17,35.88,133300.0],["2019-06-13",36.05,36.39,35.84,36.34,126800.0],["2019-06-14",36.54,36.62,35.4,35.64,158600.0],["2019-06-17",35.62,36.04,35.39,35.55,252300.0],["2019-06-18",35.62,36.48,35.26,35.51,175400.0],["2019-06-19",35.67,35.67,34.72,34.81,211900.0],["2019-06-20",35.19,35.19,34.45,34.8,168900.0],["2019-06-21",34.68,35.16,34.38,34.58,256200.0],["2019-06-24",34.53,34.76,33.46,33.53,451000.0],["2019-06-25",33.51,33.86,32.91,33.17,320300.0],["2019-06-26",33.31,34.37,33.31,34.32,229400.0],["2019-06-27",34.32,34.83,33.76,34.05,153700.0],["2019-06-28",34.12,34.66,33.74,33.87,912200.0],["2019-07-01",34.5,35.03,33.75,33.97,318000.0],["2019-07-02",33.91,34.34,33.57,34.22,254400.0],["2019-07-03",34.19,34.72,33.83,34.68,93500.0],["2019-07-05",34.54,34.91,34.07,34.53,161500.0],["2019-07-08",34.44,34.68,34.33,34.39,211100.0],["2019-07-09",34.26,34.59,33.88,34.33,184900.0],["2019-07-10",34.38,34.77,34.33,34.51,116300.0],["2019-07-11",34.55,34.97,34.4,34.55,117100.0],["2019-07-12",34.55,34.84,34.24,34.75,91100.0],["2019-07-15",34.82,34.82,33.47,33.48,148800.0],["2019-07-16",33.54,34.31,33.46,33.98,126000.0],["2019-07-17",33.9,34.22,33.1,33.85,220900.0],["2019-07-18",33.87,34.46,33.66,34.3,110800.0],["2019-07-19",34.11,34.62,33.71,33.74,131000.0],["2019-07-22",33.82,34.23,33.68,34.19,207700.0],["2019-07-23",34.29,34.95,34.19,34.91,166400.0],["2019-07-24",34.9,36.02,34.81,35.73,460400.0],["2019-07-25",35.73,36.0,35.13,35.15,217100.0],["2019-07-26",35.28,35.64,34.93,35.29,199200.0],["2019-07-29",35.32,35.79,34.93,35.19,122000.0],["2019-07-30",34.91,36.22,34.63,36.19,262400.0],["2019-07-31",36.3,36.69,35.77,35.98,361500.0],["2019-08-01",35.89,36.57,35.1,35.21,242400.0],["2019-08-02",35.21,35.52,34.32,34.91,289600.0],["2019-08-05",34.3,34.83,33.9,34.4,304700.0],["2019-08-06",34.63,35.07,34.2,34.9,221600.0],["2019-08-07",34.26,35.12,34.01,34.04,248800.0],["2019-08-08",33.09,37.73,33.09,37.61,927700.0],["2019-08-09",37.38,39.19,37.02,39.16,507900.0],["2019-08-12",38.95,39.19,36.56,36.74,525300.0],["2019-08-13",36.79,37.9,36.68,37.52,259800.0],["2019-08-14",36.87,37.35,36.32,36.46,238700.0],["2019-08-15",36.5,36.78,35.74,35.78,240600.0],["2019-08-16",36.13,37.74,35.73,36.95,222700.0],["2019-08-19",37.39,37.6,36.74,37.37,189400.0],["2019-08-20",37.25,37.64,36.49,36.52,170300.0],["2019-08-21",36.83,36.83,36.11,36.3,212300.0],["2019-08-22",36.39,36.97,36.0,36.69,473800.0],["2019-08-23",36.57,36.7,35.4,35.51,401500.0],["2019-08-26",35.98,35.99,34.79,35.68,220900.0],["2019-08-27",35.86,35.92,34.86,34.89,246600.0],["2019-08-28",35.02,36.65,34.79,36.64,280800.0],["2019-08-29",36.9,37.54,36.44,37.0,210100.0],["2019-08-30",37.08,37.33,36.56,36.9,129500.0],["2019-09-03",36.47,36.97,35.71,35.99,175600.0],["2019-09-04",32.87,34.23,31.54,32.0,2245600.0],["2019-09-05",32.5,34.38,32.5,34.1,2044700.0],["2019-09-06",34.16,34.47,33.58,34.17,290900.0],["2019-09-09",34.51,35.12,34.34,35.07,699800.0],["2019-09-10",35.3,36.22,35.03,35.88,538500.0],["2019-09-11",36.0,36.72,35.56,36.68,305400.0],["2019-09-12",36.48,36.53,34.93,34.97,608200.0],["2019-09-13",35.32,35.41,34.39,34.42,286500.0],["2019-09-16",34.21,35.3,34.21,34.98,190700.0],["2019-09-17",34.83,35.38,34.0,34.02,270900.0],["2019-09-18",34.01,34.85,33.72,34.69,271100.0],["2019-09-19",34.75,34.82,33.77,33.78,335100.0],["2019-09-20",33.77,34.46,33.57,34.09,485400.0],["2019-09-23",33.91,34.51,33.91,34.08,220900.0],["2019-09-24",34.18,34.75,34.07,34.49,228000.0],["2019-09-25",34.52,34.96,34.27,34.86,163600.0],["2019-09-26",34.8,34.99,33.86,33.91,212400.0],["2019-09-27",34.05,34.29,32.74,32.78,265100.0],["2019-09-30",33.0,33.7,32.25,33.33,324100.0],["2019-10-01",33.39,33.81,32.14,32.24,295400.0],["2019-10-02",32.05,32.23,31.37,31.59,345000.0],["2019-10-03",31.47,32.15,31.29,32.13,383600.0],["2019-10-04",32.32,32.85,31.97,32.78,265800.0],["2019-10-07",32.52,32.7,31.37,31.45,317100.0],["2019-10-08",31.13,31.16,30.36,30.37,390200.0],["2019-10-09",30.77,31.03,30.37,30.46,237200.0],["2019-10-10",30.69,31.21,30.64,30.95,199300.0],["2019-10-11",31.29,32.34,30.99,32.25,328000.0],["2019-10-14",32.08,32.81,31.88,32.43,176800.0],["2019-10-15",32.58,33.32,32.37,33.3,275100.0],["2019-10-16",33.24,34.02,33.17,33.84,252800.0],["2019-10-17",34.03,34.16,33.83,34.04,312900.0],["2019-10-18",33.9,34.19,33.87,34.12,113800.0],["2019-10-21",34.34,34.99,34.24,34.66,222000.0],["2019-10-22",34.59,34.89,34.0,34.08,387200.0],["2019-10-23",33.98,34.12,33.59,33.85,112000.0],["2019-10-24",33.94,34.02,33.37,33.6,107600.0],["2019-10-25",33.57,34.1,33.54,33.89,151900.0],["2019-10-28",34.11,34.64,34.11,34.4,179100.0],["2019-10-29",34.24,34.86,34.24,34.71,164000.0],["2019-10-30",34.63,34.63,33.74,33.79,235000.0],["2019-10-31",33.76,33.92,32.88,33.19,313500.0],["2019-11-01",33.56,34.17,33.56,34.01,279600.0],["2019-11-04",34.27,34.35,33.88,34.02,275900.0],["2019-11-05",34.24,34.46,33.37,33.54,218800.0],["2019-11-06",33.52,34.09,32.6,33.74,425800.0],["2019-11-07",35.8,37.3,35.22,36.11,862400.0],["2019-11-08",36.25,36.86,35.9,36.64,324000.0],["2019-11-11",36.87,37.21,35.71,36.04,253200.0],["2019-11-12",35.99,36.53,35.73,36.21,301000.0],["2019-11-13",35.99,36.51,35.85,36.48,256700.0],["2019-11-14",36.43,36.65,35.71,36.59,236700.0],["2019-11-15",36.68,36.98,36.11,36.47,317500.0],["2019-11-18",36.52,36.69,36.08,36.58,242900.0],["2019-11-19",36.63,36.87,36.2,36.37,199600.0],["2019-11-20",36.04,36.45,35.44,35.63,234000.0],["2019-11-21",35.55,35.7,35.19,35.56,171200.0],["2019-11-22",35.74,36.0,35.07,35.68,123300.0],["2019-11-25",35.77,36.59,35.34,36.51,229300.0],["2019-11-26",36.11,36.56,35.76,36.1,209800.0],["2019-11-27",36.3,36.54,35.9,36.19,124100.0],["2019-11-29",36.01,36.74,35.61,36.47,124600.0],["2019-12-02",36.52,36.76,35.92,36.19,173200.0],["2019-12-03",35.6,35.76,35.15,35.17,211000.0],["2019-12-04",35.56,36.4,35.47,36.1,373200.0],["2019-12-05",36.24,36.54,35.95,36.32,331100.0],["2019-12-06",36.73,37.04,36.56,36.88,233400.0],["2019-12-09",36.77,36.96,36.1,36.34,265900.0],["2019-12-10",36.31,36.95,36.24,36.66,219500.0],["2019-12-11",36.6,37.42,36.39,37.05,291200.0],["2019-12-12",37.09,37.61,36.79,36.92,173800.0],["2019-12-13",36.71,37.06,36.18,36.31,150600.0],["2019-12-16",36.48,37.2,36.45,36.73,268200.0],["2019-12-17",36.79,37.37,36.7,37.31,190900.0],["2019-12-18",37.3,37.53,36.58,36.99,223000.0],["2019-12-19",37.09,37.45,36.68,37.32,267300.0],["2019-12-20",37.46,37.46,36.53,36.75,565900.0],["2019-12-23",36.75,36.8,35.92,36.28,292200.0],["2019-12-24",36.43,36.68,36.01,36.66,118200.0],["2019-12-26",36.8,36.92,36.41,36.49,191600.0],["2019-12-27",36.72,36.72,35.76,35.96,154700.0],["2019-12-30",35.99,36.02,35.25,35.37,167900.0],["2019-12-31",35.32,35.48,34.86,35.36,256100.0],["2020-01-02",35.6,35.97,34.56,35.94,308500.0],["2020-01-03",35.35,35.75,34.9,35.46,405600.0],["2020-01-06",35.02,35.55,34.48,35.3,220600.0],["2020-01-07",35.15,35.24,34.74,34.97,125900.0],["2020-01-08",35.07,35.63,34.99,35.34,316300.0],["2020-01-09",35.67,35.86,35.31,35.66,216500.0],["2020-01-10",35.63,35.97,35.24,35.41,288800.0],["2020-01-13",35.38,35.82,35.23,35.74,162000.0],["2020-01-14",35.68,36.32,35.51,36.14,286600.0],["2020-01-15",35.92,36.38,35.86,36.28,291000.0],["2020-01-16",36.61,36.96,36.37,36.96,247700.0],["2020-01-17",37.01,37.31,36.63,36.92,183000.0],["2020-01-21",36.78,37.03,36.33,36.59,207200.0],["2020-01-22",36.89,37.14,36.43,36.63,209000.0],["2020-01-23",36.63,36.97,36.0,36.91,205900.0],["2020-01-24",36.98,36.98,35.82,35.97,173800.0],["2020-01-27",35.21,35.66,34.95,35.45,269800.0],["2020-01-28",35.81,35.97,35.34,35.76,274800.0],["2020-01-29",35.83,35.87,34.87,35.04,189500.0],["2020-01-30",34.68,35.15,34.54,35.0,123900.0],["2020-01-31",34.76,34.92,33.93,33.95,215100.0],["2020-02-03",33.84,34.58,33.78,34.13,200300.0],["2020-02-04",34.67,35.28,34.19,35.14,263600.0],["2020-02-05",35.6,36.18,35.03,36.17,260000.0],["2020-02-06",36.37,36.37,35.92,35.99,128400.0],["2020-02-07",35.76,36.0,35.5,35.73,129500.0],["2020-02-10",35.62,35.81,35.45,35.64,158000.0],["2020-02-11",35.84,36.63,35.76,36.3,192400.0],["2020-02-12",36.57,36.77,36.39,36.55,157300.0],["2020-02-13",36.32,36.96,35.43,36.88,233800.0],["2020-02-14",36.81,36.9,35.77,35.82,112900.0],["2020-02-18",35.66,35.81,34.88,35.0,132800.0],["2020-02-19",35.06,35.14,34.51,34.53,176200.0],["2020-02-20",34.5,35.06,34.16,34.98,132200.0],["2020-02-21",34.84,34.84,33.95,34.3,131500.0],["2020-02-24",32.92,33.24,32.58,33.04,229000.0],["2020-02-25",33.11,33.2,31.21,31.25,409300.0],["2020-02-26",31.48,31.74,30.65,30.91,276400.0],["2020-02-27",34.99,36.73,32.54,34.61,1265300.0],["2020-02-28",34.31,37.36,34.27,37.16,1056600.0],["2020-03-02",37.44,39.18,37.17,38.61,705000.0],["2020-03-03",38.5,39.07,37.59,38.18,592000.0],["2020-03-04",38.42,40.07,37.5,40.05,681900.0],["2020-03-05",39.2,40.16,38.68,39.34,399800.0],["2020-03-06",38.31,38.89,37.45,38.64,523900.0],["2020-03-09",36.44,38.42,35.11,38.29,544700.0],["2020-03-10",39.3,39.39,35.95,37.34,764200.0],["2020-03-11",36.53,38.02,34.96,35.3,769000.0],["2020-03-12",33.68,35.24,32.41,33.29,868700.0],["2020-03-13",34.48,35.72,33.08,35.45,832500.0],["2020-03-16",33.63,35.88,32.41,34.5,856300.0],["2020-03-17",35.3,35.3,30.4,30.55,1246000.0],["2020-03-18",29.33,29.33,17.77,18.72,1601600.0],["2020-03-19",18.72,18.72,15.27,16.95,1715000.0],["2020-03-20",17.19,22.63,17.16,20.06,1788200.0],["2020-03-23",20.22,20.45,16.3,16.84,1035500.0],["2020-03-24",17.75,23.26,17.68,23.15,804000.0],["2020-03-25",23.15,30.16,23.15,27.84,1403800.0],["2020-03-26",27.64,30.92,27.64,29.65,789600.0],["2020-03-27",28.22,28.83,26.5,27.59,612700.0],["2020-03-30",27.07,28.24,26.22,26.94,538800.0],["2020-03-31",27.11,28.01,22.0,23.38,549700.0],["2020-04-01",22.4,23.31,21.14,21.28,583000.0],["2020-04-02",21.09,21.99,18.73,19.12,521700.0],["2020-04-03",18.88,19.64,16.51,16.94,984600.0],["2020-04-06",18.04,20.69,18.03,20.55,547500.0],["2020-04-07",21.58,24.02,21.58,23.62,828600.0],["2020-04-08",23.54,26.56,22.55,25.83,643800.0],["2020-04-09",26.88,29.87,26.88,28.68,1107000.0],["2020-04-13",28.55,28.84,25.41,26.49,356800.0],["2020-04-14",27.09,28.41,25.21,26.21,336900.0],["2020-04-15",24.88,26.26,24.27,25.41,486900.0],["2020-04-16",25.45,25.99,23.55,24.26,596400.0],["2020-04-17",25.9,27.17,25.43,27.07,632200.0],["2020-04-20",26.21,27.44,25.95,26.34,398000.0],["2020-04-21",25.34,26.04,24.53,24.98,305100.0],["2020-04-22",25.5,25.5,22.17,22.48,514800.0],["2020-04-23",22.46,24.1,22.28,23.33,252600.0],["2020-04-24",23.51,24.08,22.91,23.71,269600.0],["2020-04-27",23.9,25.02,23.44,24.75,411600.0],["2020-04-28",25.35,26.9,25.35,26.31,403300.0],["2020-04-29",27.64,29.42,26.99,28.92,485800.0],["2020-04-30",27.9,27.9,25.53,25.98,525400.0],["2020-05-01",24.8,25.53,23.15,23.56,470800.0],["2020-05-04",22.97,24.17,22.1,23.23,525900.0],["2020-05-05",23.82,25.12,23.38,23.39,385500.0],["2020-05-06",23.4,24.07,22.5,22.56,256500.0],["2020-05-07",22.91,24.44,22.91,24.06,225400.0],["2020-05-08",24.62,31.21,24.62,31.05,1159500.0],["2020-05-11",30.96,30.96,28.19,28.63,731000.0],["2020-05-12",28.28,32.55,28.28,30.56,841700.0],["2020-05-13",31.23,32.06,29.94,30.88,488600.0],["2020-05-14",30.42,31.53,29.23,31.27,1213700.0],["2020-05-15",31.26,31.45,30.27,31.0,424400.0],["2020-05-18",32.81,33.5,32.32,32.74,757700.0],["2020-05-19",32.65,33.5,31.42,31.59,550000.0],["2020-05-20",32.45,33.06,31.75,32.08,603600.0],["2020-05-21",32.2,32.74,31.82,31.86,294000.0],["2020-05-22",32.15,32.15,31.33,31.92,134300.0],["2020-05-26",33.8,33.8,32.06,32.64,269200.0],["2020-05-27",33.66,34.03,32.87,33.39,571300.0],["2020-05-28",33.52,33.92,32.69,32.82,302900.0],["2020-05-29",32.01,33.09,31.3,31.77,266600.0],["2020-06-01",31.74,32.92,31.74,32.24,530000.0],["2020-06-02",32.6,32.98,32.26,32.49,326500.0],["2020-06-03",33.07,34.15,32.94,33.33,288800.0],["2020-06-04",33.11,34.44,32.69,34.29,781400.0],["2020-06-05",35.25,37.82,35.25,37.27,790600.0],["2020-06-08",38.23,38.35,36.16,36.83,353200.0],["2020-06-09",35.83,37.27,35.83,36.67,263400.0],["2020-06-10",36.77,36.77,34.32,35.14,339600.0],["2020-06-11",33.65,35.36,33.16,34.91,480100.0],["2020-06-12",36.4,36.56,33.65,35.71,469600.0],["2020-06-15",33.83,37.6,33.83,37.53,267200.0],["2020-06-16",39.13,39.25,35.41,37.24,401800.0],["2020-06-17",37.19,37.85,36.8,37.25,206400.0],["2020-06-18",36.83,37.65,36.17,36.5,254700.0],["2020-06-19",37.03,37.15,35.58,35.97,335500.0],["2020-06-22",35.62,36.55,35.2,36.0,316000.0],["2020-06-23",36.44,36.54,34.64,34.74,592200.0],["2020-06-24",34.5,34.79,33.69,34.08,535100.0],["2020-06-25",33.74,34.74,33.03,34.52,1066900.0],["2020-06-26",34.6,34.85,32.19,32.45,698700.0],["2020-06-29",33.13,34.26,32.25,34.08,335800.0],["2020-06-30",33.84,34.74,33.79,34.18,244100.0],["2020-07-01",34.1,34.67,33.26,33.65,245500.0],["2020-07-02",34.59,34.78,33.65,33.82,189500.0],["2020-07-06",34.79,34.81,33.87,34.28,191900.0],["2020-07-07",33.9,33.93,32.45,32.51,330200.0],["2020-07-08",32.32,33.35,32.11,33.35,231200.0],["2020-07-09",33.05,33.72,30.78,30.87,438100.0],["2020-07-10",30.87,32.11,30.55,32.05,251700.0],["2020-07-13",32.56,33.39,32.16,32.39,208000.0],["2020-07-14",32.48,33.3,32.01,33.29,233700.0],["2020-07-15",34.0,35.38,33.45,35.34,420200.0],["2020-07-16",35.09,36.6,34.63,36.06,449300.0],["2020-07-17",35.97,36.32,34.66,34.67,305900.0],["2020-07-20",34.35,35.33,34.35,35.17,178500.0],["2020-07-21",35.68,35.97,34.26,34.85,335500.0],["2020-07-22",34.45,35.05,34.38,34.92,157600.0],["2020-07-23",34.95,35.8,34.81,35.33,187400.0],["2020-07-24",35.17,35.4,34.68,34.82,133500.0],["2020-07-27",34.6,35.2,34.36,35.14,143800.0],["2020-07-28",35.17,35.89,35.02,35.51,185800.0],["2020-07-29",35.79,36.61,35.67,36.57,260000.0],["2020-07-30",35.76,35.94,35.37,35.7,299800.0],["2020-07-31",35.52,36.7,34.6,36.53,602600.0],["2020-08-03",36.48,36.56,35.73,36.17,135800.0],["2020-08-04",36.11,36.42,35.33,36.2,153500.0],["2020-08-05",36.47,40.03,36.44,39.38,584600.0],["2020-08-06",42.54,47.55,42.11,46.25,1352800.0],["2020-08-07",46.02,46.18,42.52,42.98,816400.0],["2020-08-10",43.37,44.59,43.18,44.21,318100.0],["2020-08-11",44.79,45.74,43.36,43.63,283300.0],["2020-08-12",44.71,45.54,43.8,44.23,225600.0],["2020-08-13",43.91,45.02,42.9,44.33,253800.0],["2020-08-14",43.81,44.72,43.51,44.28,311200.0],["2020-08-17",44.22,44.4,43.16,44.13,127000.0],["2020-08-18",44.4,45.59,42.97,43.61,478900.0],["2020-08-19",43.6,46.34,43.41,46.14,523200.0],["2020-08-20",45.58,45.6,44.39,45.01,207300.0],["2020-08-21",44.88,47.0,44.88,45.98,304600.0],["2020-08-24",45.79,46.96,45.74,46.5,176800.0],["2020-08-25",46.95,46.98,45.77,46.13,284400.0],["2020-08-26",45.86,45.92,45.14,45.39,191000.0],["2020-08-27",45.47,46.72,45.07,46.19,272500.0],["2020-08-28",47.25,47.25,46.09,46.76,123200.0],["2020-08-31",46.39,47.03,45.9,45.94,289900.0],["2020-09-01",45.95,48.52,45.76,48.43,315100.0],["2020-09-02",48.12,49.01,47.84,48.22,431700.0],["2020-09-03",48.46,48.46,45.92,46.68,293900.0],["2020-09-04",47.34,47.89,45.48,46.71,196000.0],["2020-09-08",46.23,47.03,45.34,45.88,248000.0],["2020-09-09",45.23,45.24,42.09,42.29,1474600.0],["2020-09-10",42.43,43.35,40.49,41.13,483300.0],["2020-09-11",41.38,41.79,40.89,41.06,298600.0],["2020-09-14",41.18,42.31,39.8,41.83,516600.0],["2020-09-15",42.01,42.3,40.05,40.16,272700.0],["2020-09-16",40.4,40.75,39.64,40.34,440200.0],["2020-09-17",39.87,40.64,39.61,39.82,360800.0],["2020-09-18",40.09,40.7,39.16,39.43,784100.0],["2020-09-21",38.22,39.38,36.91,39.21,488300.0],["2020-09-22",39.47,40.73,38.91,40.54,688600.0],["2020-09-23",40.63,41.0,39.17,39.23,305200.0],["2020-09-24",38.9,39.92,37.2,38.09,699700.0],["2020-09-25",38.45,38.67,36.75,37.02,520600.0],["2020-09-28",37.9,40.76,37.7,39.44,491800.0],["2020-09-29",39.14,39.15,37.39,38.66,251900.0],["2020-09-30",39.07,39.98,38.19,38.59,375700.0],["2020-10-01",38.51,39.3,37.56,39.26,445500.0],["2020-10-02",38.41,39.68,38.39,39.04,275900.0],["2020-10-05",39.46,40.08,39.05,39.75,250500.0],["2020-10-06",40.24,40.33,38.25,38.27,267100.0],["2020-10-07",38.61,39.21,37.3,37.54,381200.0],["2020-10-08",38.19,38.58,37.35,38.43,293400.0],["2020-10-09",38.81,39.7,38.12,38.45,226500.0],["2020-10-12",38.33,38.34,37.32,37.96,273100.0],["2020-10-13",37.86,38.7,37.79,38.59,238700.0],["2020-10-14",38.66,39.55,38.14,38.46,226200.0],["2020-10-15",37.83,42.27,37.75,40.25,525200.0],["2020-10-16",40.0,41.52,39.4,40.7,365400.0],["2020-10-19",41.36,41.42,39.92,40.07,157500.0],["2020-10-20",40.69,41.7,40.42,40.64,148400.0],["2020-10-21",40.43,40.68,39.17,39.33,238400.0],["2020-10-22",39.2,40.1,39.2,39.62,257800.0],["2020-10-23",39.87,40.22,38.92,39.33,176800.0],["2020-10-26",38.93,39.18,37.36,37.77,379600.0],["2020-10-27",37.55,38.44,36.65,36.84,306600.0],["2020-10-28",35.98,36.23,34.69,34.75,564000.0],["2020-10-29",34.47,34.88,32.63,32.85,580300.0],["2020-10-30",32.79,33.3,31.23,31.93,710000.0],["2020-11-02",32.87,34.5,32.29,33.74,802000.0],["2020-11-03",32.76,34.13,30.43,31.3,1429900.0],["2020-11-04",31.54,33.49,30.91,32.54,868400.0],["2020-11-05",32.46,33.2,32.14,32.72,365800.0],["2020-11-06",32.12,32.84,31.07,31.34,343100.0],["2020-11-09",33.49,34.3,31.37,31.45,598000.0],["2020-11-10",31.57,32.73,30.39,32.46,604800.0],["2020-11-11",32.66,33.2,31.2,31.74,348400.0],["2020-11-12",31.4,31.71,29.79,30.0,620400.0],["2020-11-13",30.42,30.72,29.73,30.5,395400.0],["2020-11-16",31.21,31.91,30.5,31.32,507500.0],["2020-11-17",30.85,31.8,30.41,31.53,655900.0],["2020-11-18",32.4,34.7,31.6,33.77,749700.0],["2020-11-19",33.38,33.38,32.2,32.68,239700.0],["2020-11-20",32.2,32.85,32.13,32.47,612100.0],["2020-11-23",32.87,35.27,32.19,35.15,560000.0],["2020-11-24",35.71,36.65,35.49,35.81,540800.0],["2020-11-25",35.96,35.96,34.48,34.66,249800.0],["2020-11-27",34.53,34.84,33.57,33.74,258000.0],["2020-11-30",33.61,34.65,32.94,34.14,720900.0],["2020-12-01",35.0,36.14,34.62,36.03,488100.0],["2020-12-02",36.39,36.82,35.19,36.29,419000.0],["2020-12-03",36.38,37.26,36.03,36.68,266000.0],["2020-12-04",36.8,38.21,36.76,37.75,352600.0],["2020-12-07",37.58,38.2,37.05,37.88,452800.0],["2020-12-08",37.8,38.61,37.8,38.56,327700.0],["2020-12-09",38.84,39.91,38.3,39.58,403100.0],["2020-12-10",39.19,40.63,38.31,40.52,279900.0],["2020-12-11",40.4,41.0,38.54,38.98,337000.0],["2020-12-14",39.3,39.96,37.99,38.0,675900.0],["2020-12-15",37.95,39.88,37.05,39.74,633800.0],["2020-12-16",40.08,40.39,37.28,37.48,544700.0],["2020-12-17",37.51,38.32,37.29,37.77,301400.0],["2020-12-18",38.03,38.5,36.81,38.0,837000.0],["2020-12-21",37.13,38.19,36.6,36.87,477000.0],["2020-12-22",36.91,38.0,36.58,36.84,298700.0],["2020-12-23",37.09,38.49,37.09,37.55,431600.0],["2020-12-24",37.9,37.9,37.36,37.78,118100.0],["2020-12-28",38.25,38.25,37.18,37.29,253700.0],["2020-12-29",37.48,37.5,36.88,37.0,265300.0],["2020-12-30",36.79,38.97,36.79,38.78,505200.0],["2020-12-31",38.97,39.31,38.35,38.95,232800.0],["2021-01-04",39.1,39.14,36.79,37.23,379600.0],["2021-01-05",37.09,38.13,36.99,37.84,855900.0],["2021-01-06",38.4,39.27,37.4,37.79,680300.0],["2021-01-07",37.82,38.0,34.41,36.32,1284400.0],["2021-01-08",36.01,36.17,32.6,33.64,2000200.0],["2021-01-11",33.17,34.48,32.52,32.6,657700.0],["2021-01-12",32.92,32.92,31.5,32.19,1105700.0],["2021-01-13",32.03,33.19,32.03,33.01,485000.0],["2021-01-14",33.01,33.61,32.64,33.25,352300.0],["2021-01-15",32.91,32.98,31.71,31.81,415200.0],["2021-01-19",32.14,32.63,31.24,32.58,545800.0],["2021-01-20",32.43,33.47,31.94,32.8,621200.0],["2021-01-21",32.97,33.57,32.5,32.97,510500.0],["2021-01-22",32.49,32.92,29.8,30.24,1456500.0],["2021-01-25",30.42,30.77,29.21,30.17,647300.0],["2021-01-26",30.3,31.43,30.15,30.88,562100.0],["2021-01-27",30.5,31.87,29.76,30.97,593300.0],["2021-01-28",31.38,31.38,30.05,30.79,377700.0],["2021-01-29",30.98,31.21,29.65,29.7,385400.0],["2021-02-01",30.16,30.94,29.65,30.63,309000.0],["2021-02-02",31.02,31.67,30.63,31.41,294600.0],["2021-02-03",31.31,31.95,31.14,31.95,234500.0],["2021-02-04",32.09,32.76,31.87,32.42,492200.0],["2021-02-05",32.75,33.39,32.34,32.96,335200.0],["2021-02-08",33.11,33.92,32.98,33.78,401400.0],["2021-02-09",33.78,33.78,32.39,33.25,262500.0],["2021-02-10",33.4,33.66,32.97,33.09,171400.0],["2021-02-11",33.06,33.61,32.61,33.35,202800.0],["2021-02-12",33.19,33.96,33.19,33.39,215500.0],["2021-02-16",33.43,33.98,33.05,33.41,237300.0],["2021-02-17",33.33,33.39,32.64,32.85,172400.0],["2021-02-18",32.51,32.91,32.02,32.33,243800.0],["2021-02-19",32.48,33.08,32.32,32.73,319700.0],["2021-02-22",32.66,33.7,32.59,33.63,325000.0],["2021-02-23",33.53,33.66,32.77,33.3,200400.0],["2021-02-24",33.36,34.71,33.02,34.35,468200.0],["2021-02-25",32.5,34.98,32.0,33.17,805000.0],["2021-02-26",32.72,33.71,31.82,33.42,690500.0],["2021-03-01",34.33,34.36,33.5,33.93,335200.0],["2021-03-02",33.82,34.68,33.76,34.0,308700.0],["2021-03-03",34.26,35.76,33.62,35.21,815600.0],["2021-03-04",35.37,36.77,35.24,36.72,641500.0],["2021-03-05",37.14,38.31,36.54,38.06,752500.0],["2021-03-08",38.25,40.51,38.17,40.38,734700.0],["2021-03-09",39.81,40.92,39.75,40.12,705800.0],["2021-03-10",40.64,41.22,39.9,41.06,367700.0],["2021-03-11",41.04,41.48,40.19,41.38,367400.0],["2021-03-12",41.21,41.77,39.52,41.62,403100.0],["2021-03-15",41.18,42.89,41.18,42.3,418600.0],["2021-03-16",41.9,41.98,40.53,40.76,256500.0],["2021-03-17",40.87,41.55,40.45,41.25,234200.0],["2021-03-18",41.41,41.82,39.92,40.09,233000.0],["2021-03-19",39.5,40.76,39.37,39.97,574000.0],["2021-03-22",39.75,40.83,39.75,40.68,286600.0],["2021-03-23",40.27,41.28,40.27,40.7,336700.0],["2021-03-24",41.21,41.26,39.75,39.94,885600.0],["2021-03-25",39.85,40.43,39.1,40.25,454700.0],["2021-03-26",40.5,41.77,39.66,41.65,383600.0],["2021-03-29",41.53,41.99,40.68,41.2,216400.0],["2021-03-30",41.16,41.6,40.21,40.75,293400.0],["2021-03-31",40.76,41.16,40.13,40.23,260100.0],["2021-04-01",40.26,40.52,39.53,40.36,252800.0],["2021-04-05",40.71,40.84,39.83,39.91,196800.0],["2021-04-06",40.01,40.54,38.06,38.7,317300.0],["2021-04-07",38.78,39.35,38.14,38.9,204100.0],["2021-04-08",38.65,38.86,38.17,38.65,296300.0],["2021-04-09",38.74,38.86,38.24,38.85,156500.0],["2021-04-12",39.09,39.68,38.87,39.0,146200.0],["2021-04-13",38.79,38.92,38.18,38.54,265300.0],["2021-04-14",38.65,39.3,37.93,38.1,274900.0],["2021-04-15",38.24,38.47,37.6,37.94,277600.0],["2021-04-16",38.27,39.05,37.9,38.75,177100.0],["2021-04-19",38.72,38.81,38.18,38.51,116300.0],["2021-04-20",38.18,39.17,38.11,38.44,197800.0],["2021-04-21",38.32,39.3,38.13,39.17,191600.0],["2021-04-22",39.03,39.03,38.25,38.27,134600.0],["2021-04-23",38.29,39.02,37.77,38.72,253500.0],["2021-04-26",38.91,39.59,38.75,38.98,162500.0],["2021-04-27",38.99,39.14,38.23,38.58,137900.0],["2021-04-28",38.71,39.57,38.7,38.97,142000.0],["2021-04-29",39.28,39.63,38.71,38.95,101900.0],["2021-04-30",38.78,39.38,38.33,39.34,263300.0],["2021-05-03",39.69,41.17,39.69,40.46,378300.0],["2021-05-04",40.46,40.91,40.14,40.62,148200.0],["2021-05-05",40.82,41.53,39.94,41.14,212800.0],["2021-05-06",43.55,45.25,41.62,43.07,479900.0],["2021-05-07",42.74,43.4,41.78,43.1,383600.0],["2021-05-10",42.66,43.9,41.88,41.94,432200.0],["2021-05-11",41.2,41.93,40.62,41.29,278400.0],["2021-05-12",41.46,41.99,40.52,40.88,245000.0],["2021-05-13",40.38,42.7,40.38,42.48,251500.0],["2021-05-14",42.82,44.09,42.82,43.23,285800.0],["2021-05-17",42.81,43.25,42.17,42.83,266400.0],["2021-05-18",43.03,43.87,43.03,43.26,210200.0],["2021-05-19",42.74,43.94,42.53,43.87,172400.0],["2021-05-20",43.8,44.1,43.29,43.5,128200.0],["2021-05-21",43.65,44.18,43.65,43.96,179900.0],["2021-05-24",44.17,44.29,43.22,44.01,162200.0],["2021-05-25",44.03,44.94,43.84,44.23,322000.0],["2021-05-26",44.0,45.91,44.0,45.78,345800.0],["2021-05-27",46.11,46.95,46.11,46.44,379300.0],["2021-05-28",46.18,46.76,45.71,46.29,560200.0],["2021-06-01",46.69,47.75,46.29,47.69,473500.0],["2021-06-02",47.9,49.02,47.15,47.31,336100.0],["2021-06-03",47.1,47.66,46.47,47.48,193200.0],["2021-06-04",47.83,47.98,47.07,47.37,162000.0],["2021-06-07",47.09,48.24,46.87,48.23,417400.0],["2021-06-08",48.03,48.99,47.8,48.48,193900.0],["2021-06-09",48.45,48.92,48.19,48.8,228200.0],["2021-06-10",48.93,48.94,48.08,48.73,316400.0],["2021-06-11",48.88,49.29,48.64,49.29,127700.0],["2021-06-14",49.56,49.74,48.56,48.78,163500.0],["2021-06-15",49.08,49.34,48.48,48.88,260000.0],["2021-06-16",48.66,49.45,48.36,49.14,132300.0],["2021-06-17",49.07,49.33,47.9,48.97,186100.0],["2021-06-18",48.3,48.8,47.01,47.49,732100.0],["2021-06-21",47.64,48.39,47.43,48.16,143400.0],["2021-06-22",47.96,48.18,47.29,47.89,124200.0],["2021-06-23",48.08,48.3,47.72,47.8,110800.0],["2021-06-24",47.77,48.55,47.59,48.5,139800.0],["2021-06-25",48.63,49.07,48.2,48.27,415400.0],["2021-06-28",48.32,48.44,47.5,47.94,169300.0],["2021-06-29",48.07,48.18,47.21,47.54,110200.0],["2021-06-30",47.45,47.93,47.18,47.39,120300.0],["2021-07-01",47.84,48.32,47.41,47.93,148900.0],["2021-07-02",48.2,48.2,47.4,47.44,79800.0],["2021-07-06",47.67,47.74,46.46,46.95,146100.0],["2021-07-07",46.83,47.63,46.63,47.26,137800.0],["2021-07-08",46.4,47.06,43.24,46.48,132200.0],["2021-07-09",47.16,47.89,46.56,47.06,110700.0],["2021-07-12",46.83,47.74,46.43,47.68,84000.0],["2021-07-13",47.65,47.71,47.0,47.31,62800.0],["2021-07-14",47.46,47.53,46.49,46.83,96200.0],["2021-07-15",46.46,47.38,46.42,47.08,344300.0],["2021-07-16",47.32,47.44,46.11,46.5,139900.0],["2021-07-19",45.57,46.48,45.3,45.77,184100.0],["2021-07-20",45.9,47.24,45.9,46.71,223300.0],["2021-07-21",46.75,47.85,46.44,47.02,91300.0],["2021-07-22",46.9,47.49,45.81,46.15,108100.0],["2021-07-23",46.48,46.48,45.53,45.86,136700.0],["2021-07-26",45.9,46.57,45.86,46.41,73700.0],["2021-07-27",46.14,47.29,45.87,47.29,158300.0],["2021-07-28",47.36,47.65,46.71,47.25,100900.0],["2021-07-29",47.47,48.15,47.33,47.33,110000.0],["2021-07-30",47.16,48.45,47.1,47.34,116300.0],["2021-08-02",47.52,48.22,46.95,47.02,138000.0],["2021-08-03",46.96,47.91,46.18,47.85,166800.0],["2021-08-04",47.57,48.06,46.65,46.82,206400.0],["2021-08-05",48.99,48.99,46.34,46.89,170500.0],["2021-08-06",47.11,48.39,46.5,48.24,273000.0],["2021-08-09",48.29,48.52,47.48,47.62,162000.0],["2021-08-10",47.48,48.75,46.96,48.41,191600.0],["2021-08-11",48.5,48.74,47.82,48.08,162900.0],["2021-08-12",47.98,48.06,47.0,47.03,145600.0],["2021-08-13",46.89,47.01,46.24,46.66,118600.0],["2021-08-16",46.38,47.07,46.1,46.99,157600.0],["2021-08-17",46.64,48.03,46.61,47.7,215100.0],["2021-08-18",47.64,48.13,46.9,47.34,100900.0],["2021-08-19",46.84,47.28,46.37,46.68,216400.0],["2021-08-20",46.52,47.89,46.17,47.35,134100.0],["2021-08-23",47.61,47.93,46.29,46.6,125700.0],["2021-08-24",46.69,46.84,46.12,46.66,100600.0],["2021-08-25",46.84,47.48,46.31,46.72,99700.0],["2021-08-26",46.52,46.8,46.33,46.68,124500.0],["2021-08-27",46.7,48.25,46.7,48.01,319600.0],["2021-08-30",47.98,48.59,47.48,47.63,117100.0],["2021-08-31",47.76,50.05,47.76,49.21,553000.0],["2021-09-01",49.21,49.23,47.77,48.09,225700.0],["2021-09-02",48.0,48.79,47.92,48.5,109000.0],["2021-09-03",48.4,48.41,47.67,48.28,116100.0],["2021-09-07",48.43,48.48,47.68,47.8,143000.0],["2021-09-08",47.57,47.97,47.17,47.84,121400.0],["2021-09-09",48.36,48.36,47.4,47.4,133200.0],["2021-09-10",47.45,48.22,47.03,47.44,139800.0],["2021-09-13",47.91,48.88,47.59,48.8,140200.0],["2021-09-14",49.11,49.11,47.56,47.88,183600.0],["2021-09-15",47.82,48.5,47.41,48.02,178800.0],["2021-09-16",48.19,48.41,47.03,47.21,222600.0],["2021-09-17",47.43,47.94,46.89,47.83,630300.0],["2021-09-20",47.13,48.42,47.07,48.31,216300.0],["2021-09-21",48.65,48.81,47.82,48.24,210100.0],["2021-09-22",48.43,49.34,48.18,48.19,92500.0],["2021-09-23",48.55,48.71,48.08,48.17,85500.0],["2021-09-24",48.21,48.74,47.57,47.63,133800.0],["2021-09-27",47.86,50.01,47.86,49.49,205900.0],["2021-09-28",49.54,50.33,48.82,49.06,131000.0],["2021-09-29",49.31,49.72,48.73,49.57,329700.0],["2021-09-30",49.86,50.07,49.25,49.27,115900.0],["2021-10-01",49.32,50.81,49.32,50.12,193300.0],["2021-10-04",49.89,50.61,49.64,49.91,162900.0],["2021-10-05",50.06,50.62,49.51,49.89,305700.0],["2021-10-06",49.54,50.56,49.54,50.1,163500.0],["2021-10-07",50.33,50.94,50.11,50.31,295100.0],["2021-10-08",50.24,50.93,50.22,50.41,115200.0],["2021-10-11",50.71,51.3,50.44,50.79,169800.0],["2021-10-12",50.83,51.85,50.62,50.83,203300.0],["2021-10-13",50.98,51.24,50.2,51.14,147600.0],["2021-10-14",51.34,51.85,50.84,51.29,138500.0],["2021-10-15",51.93,52.43,51.07,51.15,210900.0],["2021-10-18",51.11,51.82,50.95,51.72,585200.0],["2021-10-19",51.94,52.27,50.65,50.78,241300.0],["2021-10-20",50.66,51.91,50.49,51.45,103700.0],["2021-10-21",51.58,52.54,50.92,52.42,224400.0],["2021-10-22",52.68,53.29,51.01,51.47,127000.0],["2021-10-25",51.54,52.92,51.48,52.75,194700.0],["2021-10-26",52.91,53.42,52.09,52.35,228400.0],["2021-10-27",52.51,53.38,52.13,53.14,170200.0],["2021-10-28",53.46,54.09,53.05,53.71,278300.0],["2021-10-29",53.68,54.81,53.68,54.02,611500.0],["2021-11-01",54.45,54.95,53.31,53.5,491700.0],["2021-11-02",53.69,53.69,52.17,53.37,304300.0],["2021-11-03",53.17,54.62,52.0,54.02,304100.0],["2021-11-04",59.0,60.29,58.11,58.91,981000.0],["2021-11-05",59.07,59.86,58.75,59.7,386700.0],["2021-11-08",59.77,60.23,58.9,60.0,310900.0],["2021-11-09",60.12,60.75,59.0,59.08,245900.0],["2021-11-10",58.94,59.21,58.44,58.5,254400.0],["2021-11-11",58.6,59.9,58.6,59.38,283600.0],["2021-11-12",59.24,59.39,58.6,58.95,311600.0],["2021-11-15",59.31,59.72,58.71,59.08,267700.0],["2021-11-16",59.0,59.44,58.63,59.15,464900.0],["2021-11-17",59.0,59.35,58.8,59.05,274500.0],["2021-11-18",59.1,59.5,58.92,59.38,192000.0],["2021-11-19",59.24,59.52,58.92,58.92,162500.0],["2021-11-22",59.28,59.61,58.89,59.12,221100.0],["2021-11-23",59.19,59.5,59.08,59.19,237300.0],["2021-11-24",59.09,59.41,58.52,58.88,253100.0],["2021-11-26",58.0,59.35,58.0,59.11,262500.0],["2021-11-29",59.11,59.74,58.88,58.97,492700.0],["2021-11-30",58.94,59.17,57.79,58.34,880900.0],["2021-12-01",59.07,59.63,58.31,58.85,730900.0],["2021-12-02",59.18,59.87,58.98,59.1,1173700.0],["2021-12-03",59.61,60.39,57.91,58.74,642600.0],["2021-12-06",58.9,60.16,55.11,55.24,1431000.0],["2021-12-07",55.67,57.53,55.61,57.08,713400.0],["2021-12-08",57.28,57.76,56.41,57.56,430400.0],["2021-12-09",57.44,58.3,57.17,57.49,144900.0],["2021-12-10",57.59,59.96,56.84,59.58,225100.0],["2021-12-13",59.19,59.55,58.36,58.6,225600.0],["2021-12-14",58.41,59.62,58.3,58.39,280600.0],["2021-12-15",58.88,59.49,57.42,58.72,316700.0],["2021-12-16",59.15,59.4,57.75,58.83,205500.0],["2021-12-17",58.59,60.08,58.06,58.42,1353900.0],["2021-12-20",57.88,59.34,57.51,59.07,268200.0],["2021-12-21",59.18,60.12,59.02,59.62,163500.0],["2021-12-22",59.62,60.43,59.59,60.33,137300.0],["2021-12-23",60.2,60.87,59.99,60.23,132700.0],["2021-12-27",60.42,61.16,60.08,60.74,113400.0],["2021-12-28",60.89,61.67,60.48,60.54,141400.0],["2021-12-29",60.54,60.94,60.02,60.26,97800.0],["2021-12-30",60.09,60.59,59.81,60.07,115100.0],["2021-12-31",60.29,62.39,60.29,62.11,180100.0],["2022-01-03",61.39,63.12,61.15,61.41,165600.0],["2022-01-04",61.73,62.14,60.57,61.01,172200.0],["2022-01-05",61.32,61.76,60.53,60.69,157500.0],["2022-01-06",60.69,61.8,59.82,60.77,3039700.0],["2022-01-07",60.74,61.0,59.65,59.93,388900.0],["2022-01-10",60.3,61.15,60.08,60.83,190200.0],["2022-01-11",61.03,62.11,59.46,61.24,588200.0],["2022-01-12",61.25,62.18,61.05,61.88,301100.0],["2022-01-13",61.73,64.86,61.73,63.97,1342800.0],["2022-01-14",64.2,67.61,62.65,67.42,482100.0],["2022-01-18",65.26,67.94,65.26,66.71,583800.0],["2022-01-19",66.56,67.82,65.62,65.73,302000.0],["2022-01-20",65.73,66.05,63.58,63.81,490000.0],["2022-01-21",64.04,64.76,63.12,64.26,397200.0],["2022-01-24",63.77,65.71,63.77,65.31,297500.0],["2022-01-25",65.08,66.46,64.48,64.71,368300.0],["2022-01-26",64.96,66.25,63.59,64.16,333500.0],["2022-01-27",64.29,65.75,63.69,64.52,295100.0],["2022-01-28",64.6,65.46,63.84,65.39,580200.0],["2022-01-31",65.3,66.23,64.06,64.5,451700.0],["2022-02-01",64.4,65.11,63.72,64.83,339300.0],["2022-02-02",65.07,67.54,65.07,67.0,448300.0],["2022-02-03",67.22,67.22,65.69,66.06,321400.0],["2022-02-04",65.95,66.5,65.21,66.15,253200.0],["2022-02-07",65.52,68.06,65.52,67.13,460500.0],["2022-02-08",67.24,69.31,67.24,69.12,339600.0],["2022-02-09",69.29,69.9,69.0,69.69,263000.0],["2022-02-10",69.0,70.44,69.0,69.37,319500.0],["2022-02-11",69.38,69.83,68.64,69.22,338200.0],["2022-02-14",69.19,70.81,69.01,70.49,276700.0],["2022-02-15",70.59,71.54,69.48,70.06,368000.0],["2022-02-16",70.34,71.26,69.74,71.25,427700.0],["2022-02-17",70.65,71.95,70.61,71.51,457200.0],["2022-02-18",71.26,72.32,70.83,71.65,684300.0],["2022-02-22",71.77,72.44,70.68,71.17,348400.0],["2022-02-23",71.64,72.67,69.44,70.52,498000.0],["2022-02-24",67.05,69.13,64.63,66.18,855600.0],["2022-02-25",65.99,68.99,65.99,66.84,674600.0],["2022-02-28",65.25,66.67,65.25,65.99,524600.0],["2022-03-01",65.64,66.53,64.41,65.12,447900.0],["2022-03-02",65.54,67.43,65.06,66.18,385900.0],["2022-03-03",66.61,67.32,65.88,66.9,398700.0],["2022-03-04",66.07,67.63,64.86,66.46,414800.0],["2022-03-07",66.34,67.13,65.14,65.74,434600.0],["2022-03-08",66.39,67.53,63.59,64.25,628900.0],["2022-03-09",64.97,67.36,64.97,66.29,499800.0],["2022-03-10",65.71,66.69,64.1,64.77,391100.0],["2022-03-11",64.96,64.96,61.74,62.04,406000.0],["2022-03-14",62.04,62.45,60.86,61.5,435300.0],["2022-03-15",61.35,62.46,60.8,60.97,325000.0],["2022-03-16",61.4,63.31,61.12,63.24,380500.0],["2022-03-17",63.03,63.93,61.92,62.72,249600.0],["2022-03-18",61.95,65.24,61.95,64.56,960800.0],["2022-03-21",64.96,65.58,63.74,63.89,211200.0],["2022-03-22",64.48,65.19,63.09,63.53,189600.0],["2022-03-23",63.68,64.08,62.2,62.86,480200.0],["2022-03-24",62.73,63.51,62.01,62.57,908400.0],["2022-03-25",62.84,64.06,62.84,63.79,213100.0],["2022-03-28",63.92,64.35,62.51,63.9,285200.0],["2022-03-29",64.09,64.61,63.08,63.3,252200.0],["2022-03-30",62.67,64.28,62.53,62.86,393300.0],["2022-03-31",63.0,63.69,62.54,62.73,448400.0],["2022-04-01",62.86,63.92,62.44,63.14,175900.0],["2022-04-04",62.9,63.41,61.76,62.01,172600.0],["2022-04-05",61.69,62.73,61.33,61.39,162000.0],["2022-04-06",61.25,61.93,61.06,61.13,159100.0],["2022-04-07",61.2,61.62,59.82,61.04,292800.0],["2022-04-08",60.97,62.14,60.97,61.55,331800.0],["2022-04-11",61.63,62.49,61.58,61.7,180600.0],["2022-04-12",61.69,62.01,60.22,60.42,335500.0],["2022-04-13",60.45,60.46,57.87,58.27,475900.0],["2022-04-14",58.85,60.0,58.85,59.4,295000.0],["2022-04-18",58.98,60.03,58.7,58.99,174000.0],["2022-04-19",59.42,60.09,59.0,59.69,232900.0],["2022-04-20",60.24,61.18,59.47,59.78,286800.0],["2022-04-21",59.94,60.73,58.98,59.37,204800.0],["2022-04-22",59.15,59.22,57.41,57.98,268300.0],["2022-04-25",57.81,58.75,57.12,58.5,313600.0],["2022-04-26",58.44,59.07,57.61,57.76,234500.0],["2022-04-27",57.91,58.1,56.44,57.05,260900.0],["2022-04-28",57.51,58.93,57.29,58.54,241100.0],["2022-04-29",58.47,58.97,57.6,57.81,185900.0],["2022-05-02",57.7,58.21,57.24,58.09,249600.0],["2022-05-03",58.08,58.84,57.91,58.23,220600.0],["2022-05-04",58.19,59.35,57.79,59.27,260400.0],["2022-05-05",62.22,63.23,61.19,61.97,387400.0],["2022-05-06",61.75,62.91,61.24,61.62,415900.0],["2022-05-09",61.49,62.44,60.83,62.13,337400.0],["2022-05-10",62.08,62.89,59.37,60.63,351200.0],["2022-05-11",60.45,61.79,59.66,60.28,151900.0],["2022-05-12",60.11,60.37,57.9,58.97,261600.0],["2022-05-13",59.16,59.69,58.38,58.66,219400.0],["2022-05-16",58.32,59.08,58.06,58.7,187300.0],["2022-05-17",58.82,59.66,58.45,58.69,204400.0],["2022-05-18",58.17,58.32,56.7,56.89,294200.0],["2022-05-19",56.25,57.21,55.9,56.35,286000.0],["2022-05-20",56.55,57.3,55.88,57.21,271900.0],["2022-05-23",57.71,58.54,57.28,57.52,237100.0],["2022-05-24",57.17,59.11,56.82,57.89,315500.0],["2022-05-25",58.1,58.94,57.72,58.73,176900.0],["2022-05-26",59.35,60.17,59.2,59.72,243300.0],["2022-05-27",59.7,61.08,59.7,60.08,200800.0],["2022-05-31",60.0,61.24,59.19,61.11,255000.0],["2022-06-01",61.04,61.07,59.36,60.76,185000.0],["2022-06-02",60.88,61.28,60.16,60.72,175700.0],["2022-06-03",60.82,60.82,59.86,60.36,181500.0],["2022-06-06",60.36,60.94,60.05,60.56,188600.0],["2022-06-07",60.26,61.02,59.96,60.84,141500.0],["2022-06-08",60.84,61.22,60.04,60.48,145100.0],["2022-06-09",60.5,61.33,60.29,60.41,135200.0],["2022-06-10",59.93,60.39,57.45,57.6,208800.0],["2022-06-13",56.91,57.45,56.36,57.19,190000.0],["2022-06-14",57.19,57.87,56.44,57.38,229500.0],["2022-06-15",57.77,58.01,56.67,57.23,177000.0],["2022-06-16",56.61,57.22,55.04,55.6,364900.0],["2022-06-17",55.71,57.15,55.33,57.05,466500.0],["2022-06-21",57.42,58.23,56.51,57.99,264200.0],["2022-06-22",57.58,59.12,57.17,58.63,1111600.0],["2022-06-23",58.65,59.5,57.24,58.39,420800.0],["2022-06-24",57.79,59.86,57.7,58.93,661600.0],["2022-06-27",58.85,59.35,57.27,58.4,156000.0],["2022-06-28",58.84,60.04,58.18,58.28,182000.0],["2022-06-29",58.29,58.67,56.76,57.57,200600.0],["2022-06-30",57.28,58.58,56.98,57.77,201100.0],["2022-07-01",57.4,59.12,57.17,58.83,228500.0],["2022-07-05",58.6,60.21,57.9,60.21,412700.0],["2022-07-06",59.98,60.77,59.1,59.64,318300.0],["2022-07-07",59.94,61.21,59.49,59.6,192200.0],["2022-07-08",59.79,60.5,59.41,60.05,129700.0],["2022-07-11",59.89,61.02,59.6,60.23,126400.0],["2022-07-12",60.22,64.49,60.22,62.74,1382100.0],["2022-07-13",63.1,65.97,62.5,65.83,793600.0],["2022-07-14",64.93,65.4,61.71,64.02,554400.0],["2022-07-15",64.96,65.75,63.69,64.98,530900.0],["2022-07-18",65.62,66.65,63.88,64.66,678100.0],["2022-07-19",65.08,66.74,65.04,65.55,336800.0],["2022-07-20",65.09,67.14,65.05,66.85,338100.0],["2022-07-21",66.53,67.17,65.96,67.08,190700.0],["2022-07-22",67.17,69.45,66.49,68.21,416500.0],["2022-07-25",68.27,69.55,68.01,68.24,267200.0],["2022-07-26",67.85,71.55,67.61,71.39,690600.0],["2022-07-27",71.63,71.68,69.65,70.38,453700.0],["2022-07-28",70.67,70.83,68.85,70.42,400100.0],["2022-07-29",70.47,72.73,70.1,72.43,376900.0],["2022-08-01",72.0,72.72,70.42,71.37,388200.0],["2022-08-02",71.0,71.0,68.73,68.99,324600.0],["2022-08-03",69.49,70.78,69.08,69.8,307000.0],["2022-08-04",65.02,66.0,54.8,56.33,2336300.0],["2022-08-05",55.26,57.3,55.0,55.98,665500.0],["2022-08-08",55.88,56.9,55.03,55.28,540300.0],["2022-08-09",55.05,55.74,54.36,54.83,466900.0],["2022-08-10",55.2,56.62,55.16,55.17,323700.0],["2022-08-11",55.22,55.4,54.17,54.55,481200.0],["2022-08-12",54.9,56.23,54.24,55.77,346500.0],["2022-08-15",55.28,56.72,54.93,56.37,238900.0],["2022-08-16",56.34,56.6,55.58,55.99,173300.0],["2022-08-17",55.73,55.73,55.08,55.56,169800.0],["2022-08-18",55.76,56.64,55.68,56.45,190800.0],["2022-08-19",56.21,57.38,55.96,57.2,263500.0],["2022-08-22",56.55,57.08,56.0,56.19,210200.0],["2022-08-23",56.19,57.98,55.87,56.51,550600.0],["2022-08-24",56.51,56.52,55.39,56.3,228900.0],["2022-08-25",56.01,57.47,56.01,57.12,205400.0],["2022-08-26",57.03,57.62,55.78,56.21,180400.0],["2022-08-29",56.24,56.81,54.47,54.81,217400.0],["2022-08-30",54.56,55.7,54.55,55.29,294300.0],["2022-08-31",55.29,55.4,53.77,54.68,357700.0],["2022-09-01",54.23,54.45,52.83,53.93,305500.0],["2022-09-02",54.23,54.94,53.39,53.47,204300.0],["2022-09-06",53.27,53.68,52.48,52.87,361100.0],["2022-09-07",52.64,53.33,52.34,52.5,237200.0],["2022-09-08",52.23,52.62,51.96,52.16,261800.0],["2022-09-09",52.62,52.86,52.2,52.45,193300.0],["2022-09-12",52.8,53.42,51.88,51.94,281300.0],["2022-09-13",51.6,52.24,51.19,51.56,285600.0],["2022-09-14",51.76,51.82,50.46,51.04,327500.0],["2022-09-15",50.81,51.22,50.3,50.66,205600.0],["2022-09-16",50.64,51.05,49.54,49.93,650000.0],["2022-09-19",49.73,51.0,49.56,50.07,237700.0],["2022-09-20",49.81,49.96,48.9,49.4,307100.0],["2022-09-21",49.79,50.33,49.48,49.58,251900.0],["2022-09-22",49.66,49.99,48.4,49.18,249200.0],["2022-09-23",48.61,49.0,47.99,48.77,365300.0],["2022-09-26",48.2,48.73,47.0,47.23,430200.0],["2022-09-27",47.33,47.89,46.63,46.96,411900.0],["2022-09-28",47.26,47.39,46.54,46.71,233200.0],["2022-09-29",46.2,46.46,45.12,46.36,342400.0],["2022-09-30",46.58,46.72,45.42,45.48,269300.0],["2022-10-03",45.78,47.31,45.61,46.87,210800.0],["2022-10-04",47.28,48.07,47.28,47.71,175600.0],["2022-10-05",47.16,47.76,46.54,47.55,165100.0],["2022-10-06",47.29,47.42,45.62,46.22,290700.0],["2022-10-07",46.15,46.5,45.66,46.04,171500.0],["2022-10-10",46.24,46.66,45.85,46.17,174200.0],["2022-10-11",46.24,47.5,45.71,46.75,212600.0],["2022-10-12",46.5,47.34,46.34,47.21,165200.0],["2022-10-13",46.91,48.68,46.68,47.77,205000.0],["2022-10-14",47.71,47.99,46.93,46.97,157900.0],["2022-10-17",47.54,48.02,46.39,46.58,264300.0],["2022-10-18",47.02,48.19,46.25,46.4,228700.0],["2022-10-19",46.06,46.55,45.35,46.19,387000.0],["2022-10-20",46.19,46.41,44.95,45.06,292900.0],["2022-10-21",45.17,46.12,44.78,46.03,210800.0],["2022-10-24",46.27,47.26,46.04,47.05,184600.0],["2022-10-25",47.16,49.14,47.16,48.7,192600.0],["2022-10-26",49.1,49.46,48.45,48.52,232800.0],["2022-10-27",48.99,50.37,48.99,49.78,176700.0],["2022-10-28",49.95,51.31,49.77,50.81,239500.0],["2022-10-31",50.63,51.49,50.2,50.92,177700.0],["2022-11-01",51.15,51.33,49.87,50.98,239900.0],["2022-11-02",50.83,50.97,48.85,49.25,280400.0],["2022-11-03",46.59,46.91,44.06,46.06,724100.0],["2022-11-04",46.2,47.11,45.04,45.57,352800.0],["2022-11-07",45.57,48.34,45.57,48.1,265800.0],["2022-11-08",48.16,48.28,47.09,47.83,176900.0],["2022-11-09",47.49,48.39,47.01,47.29,127100.0],["2022-11-10",48.26,49.49,48.19,49.24,185500.0],["2022-11-11",49.31,49.95,49.09,49.82,176700.0],["2022-11-14",49.55,49.56,48.4,48.73,168300.0],["2022-11-15",49.28,50.39,48.68,49.64,159100.0],["2022-11-16",49.68,50.12,48.26,49.05,139500.0],["2022-11-17",48.76,49.42,47.44,49.31,152200.0],["2022-11-18",49.93,50.15,48.8,49.47,248900.0],["2022-11-21",49.59,50.18,49.31,49.88,151600.0],["2022-11-22",49.81,49.99,48.72,48.79,132100.0],["2022-11-23",48.57,49.25,48.38,48.99,104900.0],["2022-11-25",48.82,49.88,48.82,49.66,64700.0],["2022-11-28",49.36,49.74,48.84,49.07,97800.0],["2022-11-29",49.12,49.82,49.09,49.81,109200.0],["2022-11-30",49.37,50.58,48.21,50.4,282900.0],["2022-12-01",50.6,51.17,50.28,50.93,217400.0],["2022-12-02",50.77,51.19,49.81,50.38,142000.0],["2022-12-05",50.11,50.84,49.8,50.49,181400.0],["2022-12-06",50.69,50.93,50.37,50.38,200300.0],["2022-12-07",50.16,50.66,49.58,49.93,91600.0],["2022-12-08",49.9,50.29,48.66,49.49,107400.0],["2022-12-09",49.21,50.28,49.21,49.26,140000.0],["2022-12-12",49.4,49.76,48.81,49.15,145200.0],["2022-12-13",50.03,50.74,48.29,48.81,299100.0],["2022-12-14",48.86,49.11,47.31,47.66,173700.0],["2022-12-15",47.06,48.77,47.06,48.6,215700.0],["2022-12-16",48.03,48.51,46.81,46.88,838000.0],["2022-12-19",46.87,47.72,46.46,46.99,392100.0],["2022-12-20",47.08,47.14,46.26,46.41,170300.0],["2022-12-21",46.84,47.51,46.76,47.48,181300.0],["2022-12-22",47.51,47.9,46.21,47.15,141700.0],["2022-12-23",47.12,48.03,46.93,47.17,157600.0],["2022-12-27",47.56,47.56,46.92,47.17,129300.0],["2022-12-28",47.13,47.5,46.53,46.59,136600.0],["2022-12-29",46.87,47.78,46.59,47.63,134400.0],["2022-12-30",47.57,48.74,47.05,47.94,200600.0],["2023-01-03",48.04,49.37,47.88,49.33,239300.0],["2023-01-04",49.57,50.29,49.14,49.83,133500.0],["2023-01-05",49.44,49.74,49.18,49.44,214800.0],["2023-01-06",49.85,51.22,49.8,51.04,196800.0],["2023-01-09",51.06,51.44,50.53,51.0,214100.0],["2023-01-10",50.98,52.85,50.6,52.53,227900.0],["2023-01-11",52.88,53.54,51.74,51.92,195900.0],["2023-01-12",52.01,52.94,51.8,52.31,167400.0],["2023-01-13",52.27,52.94,52.13,52.53,143700.0],["2023-01-17",52.52,53.02,52.42,52.74,77800.0],["2023-01-18",52.86,53.38,52.6,52.68,148300.0],["2023-01-19",52.42,54.23,52.31,53.63,166700.0],["2023-01-20",53.94,54.54,53.24,54.13,207300.0],["2023-01-23",54.33,54.69,53.22,54.61,149800.0],["2023-01-24",54.4,55.1,54.03,54.53,119100.0],["2023-01-25",54.5,55.16,54.5,54.82,115800.0],["2023-01-26",55.05,55.39,54.57,54.95,106100.0],["2023-01-27",55.02,55.41,54.41,54.73,147800.0],["2023-01-30",54.66,55.27,54.62,54.97,93700.0],["2023-01-31",55.24,55.98,54.71,55.72,203300.0],["2023-02-01",55.64,56.5,55.1,55.29,355400.0],["2023-02-02",55.38,57.25,55.38,57.05,367000.0],["2023-02-03",56.63,57.92,56.6,57.41,312800.0],["2023-02-06",57.33,57.38,56.23,57.32,235200.0],["2023-02-07",57.07,57.76,56.8,57.49,157900.0],["2023-02-08",57.09,57.54,56.96,57.27,127700.0],["2023-02-09",57.41,57.86,57.0,57.34,248800.0],["2023-02-10",57.29,57.68,56.37,57.38,175000.0],["2023-02-13",57.3,57.75,57.23,57.54,126800.0],["2023-02-14",57.0,57.0,54.24,55.61,183300.0],["2023-02-15",55.54,56.68,55.48,56.68,197700.0],["2023-02-16",56.36,56.98,56.22,56.89,188100.0],["2023-02-17",57.07,58.46,56.91,57.52,186100.0],["2023-02-21",57.2,58.16,57.2,57.46,229300.0],["2023-02-22",56.57,57.71,56.4,57.1,196700.0],["2023-02-23",53.37,54.09,51.26,53.74,751100.0],["2023-02-24",53.26,53.76,52.26,53.74,336300.0],["2023-02-27",54.05,54.84,53.35,53.59,196300.0],["2023-02-28",50.76,53.51,49.71,51.68,899600.0],["2023-03-01",51.58,52.94,51.52,52.87,2566400.0],["2023-03-02",52.58,53.68,51.8,53.61,434500.0],["2023-03-03",53.84,54.05,53.23,53.56,177300.0],["2023-03-06",53.73,53.73,50.81,52.06,281000.0],["2023-03-07",52.18,52.24,50.65,50.75,308400.0],["2023-03-08",50.87,50.93,49.79,50.53,193800.0],["2023-03-09",50.44,50.96,49.99,50.06,156200.0],["2023-03-10",49.77,49.86,48.37,48.92,221700.0],["2023-03-13",48.11,48.81,46.9,47.1,234400.0],["2023-03-14",48.52,48.75,46.85,47.14,747600.0],["2023-03-15",46.17,46.86,45.52,46.54,314200.0],["2023-03-16",45.94,47.15,45.31,46.95,374500.0],["2023-03-17",46.63,46.82,45.25,45.46,651400.0],["2023-03-20",45.92,46.92,45.81,46.07,182100.0],["2023-03-21",46.77,47.39,46.04,46.19,170600.0],["2023-03-22",46.27,46.27,44.66,44.68,354500.0],["2023-03-23",44.72,45.29,44.25,44.56,271800.0],["2023-03-24",44.28,45.27,43.65,45.27,180000.0],["2023-03-27",45.93,46.96,45.29,46.85,302500.0],["2023-03-28",48.19,48.81,47.4,48.64,438000.0],["2023-03-29",48.8,48.97,47.95,48.72,227100.0],["2023-03-30",48.95,49.47,48.6,49.12,131100.0],["2023-03-31",49.27,50.8,48.78,50.45,448200.0],["2023-04-03",50.42,50.82,49.86,50.44,242000.0],["2023-04-04",50.51,50.85,49.71,50.5,222700.0],["2023-04-05",50.37,51.11,50.1,50.91,262400.0],["2023-04-06",51.15,51.45,50.44,50.62,240700.0],["2023-04-10",50.64,51.62,50.34,50.96,388200.0],["2023-04-11",51.06,51.9,50.95,51.83,151600.0],["2023-04-12",52.31,53.36,51.93,52.99,157200.0],["2023-04-13",52.98,53.55,52.56,53.23,125700.0],["2023-04-14",53.43,53.77,52.48,52.76,131000.0],["2023-04-17",52.55,52.74,52.13,52.64,95800.0],["2023-04-18",52.73,53.04,51.41,51.57,121400.0],["2023-04-19",51.33,51.9,51.3,51.74,111400.0],["2023-04-20",51.47,51.55,50.78,51.15,97800.0],["2023-04-21",51.12,51.76,50.64,51.75,86800.0],["2023-04-24",51.85,52.42,51.51,52.15,99100.0],["2023-04-25",51.71,52.22,51.14,51.27,87200.0],["2023-04-26",50.9,51.15,50.15,50.3,107300.0],["2023-04-27",50.65,51.24,50.26,50.6,107300.0],["2023-04-28",50.62,51.5,50.56,51.38,102100.0],["2023-05-01",51.35,52.07,50.85,51.05,117300.0],["2023-05-02",50.81,51.1,48.52,49.37,222400.0],["2023-05-03",49.45,49.74,48.54,48.82,237800.0],["2023-05-04",45.56,48.12,42.5,46.94,480200.0],["2023-05-05",47.58,49.0,47.48,48.57,215600.0],["2023-05-08",48.62,48.72,46.75,47.49,196400.0],["2023-05-09",47.35,47.35,44.49,45.58,414100.0],["2023-05-10",46.2,47.69,45.23,45.84,275600.0],["2023-05-11",45.75,45.8,45.03,45.25,142600.0],["2023-05-12",45.4,45.58,44.03,44.21,214900.0],["2023-05-15",44.45,45.7,44.3,45.65,160200.0],["2023-05-16",45.44,45.44,44.27,44.86,135100.0],["2023-05-17",45.1,46.26,44.31,46.18,210600.0],["2023-05-18",46.33,46.96,46.12,46.9,146500.0],["2023-05-19",47.34,47.34,45.76,46.06,157400.0],["2023-05-22",46.43,46.59,45.75,45.91,145400.0],["2023-05-23",45.81,47.05,45.78,46.62,266400.0],["2023-05-24",46.37,46.62,45.74,46.42,141300.0],["2023-05-25",46.23,47.26,45.75,46.73,256700.0],["2023-05-26",46.87,46.97,46.09,46.48,111500.0],["2023-05-30",45.89,46.44,44.78,44.8,239200.0],["2023-05-31",44.6,44.8,43.03,43.07,324000.0],["2023-06-01",43.09,43.67,42.79,43.33,181600.0],["2023-06-02",43.77,46.68,43.42,46.61,298400.0],["2023-06-05",46.4,46.4,44.94,45.85,170700.0],["2023-06-06",45.77,47.62,45.0,47.56,163800.0],["2023-06-07",48.0,49.45,47.62,49.23,206000.0],["2023-06-08",48.96,49.44,48.53,49.4,131800.0],["2023-06-09",49.46,49.46,48.57,48.96,83600.0],["2023-06-12",48.77,50.09,48.53,49.52,164500.0],["2023-06-13",49.68,50.42,49.32,49.61,109800.0],["2023-06-14",49.61,50.0,48.07,48.33,176900.0],["2023-06-15",48.01,48.86,47.75,48.66,165000.0],["2023-06-16",49.07,49.07,48.11,48.81,461600.0],["2023-06-20",48.69,50.85,48.22,50.76,240700.0],["2023-06-21",50.49,51.27,49.98,51.07,160700.0],["2023-06-22",50.67,50.67,49.16,49.55,113600.0],["2023-06-23",48.91,49.31,46.84,46.91,279700.0],["2023-06-26",46.91,47.84,46.86,46.91,217700.0],["2023-06-27",46.77,48.74,46.77,48.61,159100.0],["2023-06-28",48.6,48.89,47.32,48.09,229300.0],["2023-06-29",48.42,49.34,47.96,49.0,313300.0],["2023-06-30",49.44,49.69,48.51,48.62,105600.0],["2023-07-03",48.45,49.56,48.45,49.4,63400.0],["2023-07-05",49.32,49.32,48.32,48.73,138200.0],["2023-07-06",48.31,48.63,47.91,48.48,133300.0],["2023-07-07",48.62,49.76,48.62,49.66,120500.0],["2023-07-10",49.7,50.27,49.64,49.97,181800.0],["2023-07-11",50.32,50.5,49.38,49.53,93300.0],["2023-07-12",50.34,51.17,50.28,50.88,100700.0],["2023-07-13",50.99,51.69,50.83,51.51,148900.0],["2023-07-14",51.69,51.88,51.21,51.83,97400.0],["2023-07-17",51.65,52.72,51.5,52.13,103900.0],["2023-07-18",52.19,53.38,51.97,53.16,133800.0],["2023-07-19",53.28,53.82,52.88,53.38,97500.0],["2023-07-20",53.41,53.42,52.5,52.85,120800.0],["2023-07-21",53.2,53.45,52.59,52.73,114600.0],["2023-07-24",52.7,54.13,52.7,53.78,115500.0],["2023-07-25",53.69,54.31,52.8,53.53,105500.0],["2023-07-26",53.72,54.71,53.64,54.19,117900.0],["2023-07-27",54.4,54.73,52.57,53.07,228100.0],["2023-07-28",53.38,54.39,52.69,52.7,114800.0],["2023-07-31",52.86,53.88,52.86,53.5,95700.0],["2023-08-01",53.29,53.84,52.74,52.9,131900.0],["2023-08-02",52.32,52.57,50.74,51.39,261000.0],["2023-08-03",47.3,50.4,46.45,49.91,337300.0],["2023-08-04",49.77,51.32,49.15,50.51,242200.0],["2023-08-07",50.48,51.65,50.48,51.51,158700.0],["2023-08-08",50.87,51.48,50.51,50.9,199800.0],["2023-08-09",50.99,51.03,49.77,49.82,125900.0],["2023-08-10",50.21,50.88,49.63,49.79,113400.0],["2023-08-11",49.59,50.61,49.3,50.46,95900.0],["2023-08-14",50.07,50.39,49.13,50.3,123900.0],["2023-08-15",49.85,50.21,48.73,48.95,162100.0],["2023-08-16",48.95,48.95,47.76,47.91,111900.0],["2023-08-17",48.01,48.28,47.68,47.75,116900.0],["2023-08-18",47.36,48.25,47.36,47.47,292500.0],["2023-08-21",47.52,47.59,46.36,46.94,130500.0],["2023-08-22",47.14,47.22,46.4,46.76,122300.0],["2023-08-23",46.87,47.32,46.69,47.29,107200.0],["2023-08-24",47.07,48.07,47.07,47.11,115700.0],["2023-08-25",47.2,48.25,46.08,46.11,73000.0],["2023-08-28",46.18,46.99,46.18,46.92,88300.0],["2023-08-29",46.92,47.63,46.65,47.51,124600.0],["2023-08-30",47.33,48.04,46.95,47.01,98300.0],["2023-08-31",47.1,47.31,46.63,46.86,110700.0],["2023-09-01",47.24,47.86,47.24,47.43,78600.0],["2023-09-05",47.16,47.18,45.68,46.43,258300.0],["2023-09-06",46.53,46.94,46.31,46.58,107800.0],["2023-09-07",46.48,46.87,46.07,46.66,132500.0],["2023-09-08",46.53,46.58,46.09,46.2,54200.0],["2023-09-11",46.39,46.88,45.67,45.99,87100.0],["2023-09-12",46.03,46.36,45.44,45.62,78500.0],["2023-09-13",45.85,46.68,45.24,46.54,94300.0],["2023-09-14",46.92,47.55,46.89,47.46,102800.0],["2023-09-15",47.28,47.55,46.8,47.33,402000.0],["2023-09-18",47.52,47.65,47.03,47.07,128900.0],["2023-09-19",47.18,47.99,47.18,47.73,90700.0],["2023-09-20",47.95,48.28,47.18,47.24,64400.0],["2023-09-21",46.91,47.69,46.13,47.04,87700.0],["2023-09-22",46.98,47.38,45.15,45.7,165900.0],["2023-09-25",45.69,45.97,45.14,45.77,67300.0],["2023-09-26",45.33,45.86,45.27,45.8,133900.0],["2023-09-27",46.2,46.58,45.58,46.09,140200.0],["2023-09-28",46.16,47.24,46.16,47.14,155000.0],["2023-09-29",47.14,48.07,47.13,47.76,218400.0],["2023-10-02",47.72,48.16,47.05,48.08,175900.0],["2023-10-03",47.83,47.83,46.83,47.57,164600.0],["2023-10-04",47.5,47.67,47.16,47.53,125500.0],["2023-10-05",47.36,49.03,47.16,48.81,172300.0],["2023-10-06",48.57,49.66,48.08,49.44,134000.0],["2023-10-09",49.13,50.45,49.13,49.99,88900.0],["2023-10-10",49.99,50.64,49.58,49.97,81100.0],["2023-10-11",49.99,50.64,49.83,50.41,75300.0],["2023-10-12",50.27,50.27,48.78,48.86,60900.0],["2023-10-13",49.26,49.26,46.33,47.13,150200.0],["2023-10-16",47.39,47.72,46.91,46.93,97900.0],["2023-10-17",46.71,48.28,46.71,47.88,125200.0],["2023-10-18",47.0,47.14,45.81,45.95,340500.0],["2023-10-19",45.7,46.04,43.98,44.22,213200.0],["2023-10-20",44.31,44.31,42.43,42.67,241200.0],["2023-10-23",42.4,43.12,42.09,42.27,220800.0],["2023-10-24",42.31,42.31,40.64,40.99,171900.0],["2023-10-25",40.82,41.08,39.59,39.66,203700.0],["2023-10-26",39.7,39.97,39.29,39.74,143500.0],["2023-10-27",39.5,40.27,39.13,39.48,210800.0],["2023-10-30",39.98,40.35,38.01,38.1,292100.0],["2023-10-31",38.34,38.58,37.32,37.68,397500.0],["2023-11-01",37.68,38.99,37.08,37.43,357300.0],["2023-11-02",36.84,41.45,34.74,41.33,504000.0],["2023-11-03",41.96,43.92,41.96,42.75,240600.0],["2023-11-06",42.63,44.25,42.44,44.04,233500.0],["2023-11-07",43.68,44.62,42.65,43.92,180900.0],["2023-11-08",43.67,43.67,42.12,42.53,121400.0],["2023-11-09",42.87,42.87,41.44,41.79,118900.0],["2023-11-10",41.81,42.01,40.83,40.92,127800.0],["2023-11-13",40.55,41.64,40.26,41.5,91900.0],["2023-11-14",42.85,44.79,42.74,44.17,228600.0],["2023-11-15",44.09,44.7,43.79,43.96,262100.0],["2023-11-16",43.98,44.28,42.35,42.41,148300.0],["2023-11-17",42.67,43.39,42.33,42.64,140500.0],["2023-11-20",42.59,44.26,42.19,44.16,160900.0],["2023-11-21",44.19,44.59,43.76,43.91,157000.0],["2023-11-22",44.21,44.52,43.34,43.99,68400.0],["2023-11-24",43.83,44.41,43.44,43.48,28800.0],["2023-11-27",43.11,44.11,42.56,44.05,117000.0],["2023-11-28",44.27,44.27,42.75,43.69,65400.0],["2023-11-29",44.22,45.37,43.97,44.17,110700.0],["2023-11-30",44.16,44.89,43.76,44.8,145600.0],["2023-12-01",44.49,45.35,44.49,45.32,175300.0],["2023-12-04",45.35,46.68,45.35,46.19,94600.0],["2023-12-05",46.03,46.11,44.98,45.78,91100.0],["2023-12-06",45.86,46.77,45.57,45.61,88500.0],["2023-12-07",45.54,46.32,45.27,46.31,145300.0],["2023-12-08",46.35,46.85,45.02,45.97,135200.0],["2023-12-11",45.82,45.98,45.07,45.94,139900.0],["2023-12-12",46.04,46.04,43.66,43.7,191500.0],["2023-12-13",43.86,46.94,43.67,46.93,389800.0],["2023-12-14",48.35,49.39,47.76,48.39,259100.0],["2023-12-15",49.08,49.68,47.8,48.11,534500.0],["2023-12-18",48.6,49.19,47.8,48.89,143700.0],["2023-12-19",49.15,50.71,49.15,50.25,323000.0],["2023-12-20",50.25,50.88,49.59,49.59,149900.0],["2023-12-21",50.01,51.01,49.95,50.83,148800.0],["2023-12-22",51.02,51.79,49.79,50.35,107300.0],["2023-12-26",50.72,51.74,50.45,51.17,123700.0],["2023-12-27",51.35,51.88,51.08,51.32,124600.0],["2023-12-28",50.82,52.17,50.72,51.64,133400.0],["2023-12-29",51.41,51.7,50.11,50.75,151700.0],["2024-01-02",50.22,51.78,50.22,51.57,174200.0],["2024-01-03",50.9,51.02,48.58,49.38,214700.0],["2024-01-04",49.51,50.22,47.74,49.35,114900.0],["2024-01-05",48.92,50.7,46.31,49.62,106900.0],["2024-01-08",49.4,50.69,49.4,50.15,116100.0],["2024-01-09",49.34,50.14,48.98,50.1,79400.0],["2024-01-10",49.64,50.57,49.19,50.37,91800.0],["2024-01-11",49.83,49.98,48.71,49.55,74900.0],["2024-01-12",50.25,50.3,48.92,49.23,138800.0],["2024-01-16",48.6,49.36,47.8,49.29,128700.0],["2024-01-17",48.37,49.47,48.12,48.8,125300.0],["2024-01-18",49.32,50.29,49.01,50.18,298400.0],["2024-01-19",50.48,51.12,49.64,50.61,164600.0],["2024-01-22",51.15,51.97,51.15,51.78,104500.0],["2024-01-23",51.86,52.65,51.31,51.58,160100.0],["2024-01-24",52.33,52.36,51.02,51.33,122300.0],["2024-01-25",52.09,52.13,50.99,51.37,288400.0],["2024-01-26",51.77,52.09,51.15,51.68,96900.0],["2024-01-29",51.69,52.3,51.45,51.8,137900.0],["2024-01-30",51.55,52.37,51.52,52.11,148600.0],["2024-01-31",51.71,52.14,50.07,50.08,103700.0],["2024-02-01",50.3,51.3,49.9,51.26,177100.0],["2024-02-02",50.44,51.26,49.88,50.25,91900.0],["2024-02-05",49.62,50.45,49.07,49.8,83100.0],["2024-02-06",49.49,50.31,49.43,50.09,137300.0],["2024-02-07",50.22,50.46,48.73,49.32,202700.0],["2024-02-08",49.32,50.3,48.78,50.22,91300.0],["2024-02-09",50.33,50.98,48.13,50.33,89000.0],["2024-02-12",50.55,52.25,50.55,51.94,120600.0],["2024-02-13",50.4,50.72,49.17,49.46,128800.0],["2024-02-14",50.21,50.35,49.23,49.8,111300.0],["2024-02-15",50.03,51.38,49.83,51.02,161400.0],["2024-02-16",50.85,54.55,49.81,52.73,312900.0],["2024-02-20",51.94,53.49,51.92,53.31,211000.0],["2024-02-21",53.09,53.72,52.71,53.42,213800.0],["2024-02-22",50.57,50.57,46.71,48.18,670400.0],["2024-02-23",48.18,50.32,47.72,49.56,236700.0],["2024-02-26",49.25,49.75,47.45,47.47,154400.0],["2024-02-27",47.63,48.54,47.5,47.99,155300.0],["2024-02-28",47.92,48.32,47.6,48.25,122800.0],["2024-02-29",49.07,49.24,47.26,48.0,215800.0],["2024-03-01",48.25,49.03,47.75,48.89,81700.0],["2024-03-04",49.07,49.38,48.57,48.58,89000.0],["2024-03-05",48.29,48.88,47.56,47.56,97200.0],["2024-03-06",47.79,48.68,47.55,47.97,125600.0],["2024-03-07",48.43,49.13,48.0,48.94,76700.0],["2024-03-08",49.77,50.83,49.0,50.15,105500.0],["2024-03-11",50.3,50.73,49.03,49.49,58000.0],["2024-03-12",49.2,49.28,48.79,49.12,91500.0],["2024-03-13",48.75,49.17,48.01,48.13,124900.0],["2024-03-14",48.5,48.5,45.7,46.65,173100.0],["2024-03-15",45.11,46.74,45.06,46.11,317700.0],["2024-03-18",46.15,46.15,44.79,44.87,149400.0],["2024-03-19",44.9,46.01,44.9,45.26,115700.0],["2024-03-20",45.16,46.83,45.03,46.43,127700.0],["2024-03-21",46.89,47.62,46.52,47.48,230100.0],["2024-03-22",47.75,47.93,46.5,46.61,126800.0],["2024-03-25",46.74,47.02,45.46,45.46,144100.0],["2024-03-26",45.72,46.03,44.7,44.99,331500.0],["2024-03-27",45.53,46.08,45.13,46.06,435800.0],["2024-03-28",46.28,46.62,45.43,45.61,370700.0],["2024-04-01",45.71,45.71,43.02,43.52,253000.0],["2024-04-02",43.22,43.83,42.41,43.71,212700.0],["2024-04-03",43.38,44.02,43.24,43.4,148100.0],["2024-04-04",43.94,44.29,43.07,43.33,94100.0],["2024-04-05",43.13,43.58,42.82,43.55,127300.0],["2024-04-08",43.6,44.58,43.5,44.48,88600.0],["2024-04-09",44.85,45.37,44.44,45.33,109500.0],["2024-04-10",44.0,44.44,43.61,44.07,127000.0],["2024-04-11",44.12,44.69,43.64,43.65,186300.0],["2024-04-12",43.19,43.5,42.63,42.82,130700.0],["2024-04-15",42.9,43.17,41.64,41.94,196100.0],["2024-04-16",41.81,41.81,40.42,40.54,304500.0],["2024-04-17",40.74,44.61,40.74,41.22,249500.0],["2024-04-18",41.51,42.02,41.13,41.64,301700.0],["2024-04-19",41.71,43.18,41.71,42.7,207300.0],["2024-04-22",42.78,43.18,42.01,42.09,101800.0],["2024-04-23",42.13,42.92,42.13,42.48,101300.0],["2024-04-24",42.18,43.23,42.05,43.05,106900.0],["2024-04-25",42.79,43.13,41.63,41.76,141200.0],["2024-04-26",41.68,42.11,41.16,41.63,163300.0],["2024-04-29",41.94,42.89,41.94,42.06,296300.0],["2024-04-30",41.7,41.82,40.89,41.09,104900.0],["2024-05-01",41.23,42.53,40.85,41.78,127800.0],["2024-05-02",42.31,42.66,41.89,42.5,110700.0],["2024-05-03",43.15,43.47,42.82,42.82,166500.0],["2024-05-06",43.05,43.73,43.05,43.32,250700.0],["2024-05-07",43.52,44.17,42.85,42.97,262900.0],["2024-05-08",42.59,43.89,42.52,43.24,140600.0],["2024-05-09",45.1,48.76,44.67,48.1,397200.0],["2024-05-10",47.71,48.0,46.54,47.11,149500.0],["2024-05-13",47.58,48.0,46.98,47.31,91500.0],["2024-05-14",47.85,48.83,46.57,46.72,126500.0],["2024-05-15",47.33,47.33,46.49,46.72,87500.0],["2024-05-16",46.52,47.09,46.32,46.6,102800.0],["2024-05-17",46.81,47.08,46.26,46.99,169500.0],["2024-05-20",47.0,47.66,44.71,44.8,85200.0],["2024-05-21",44.6,44.69,44.05,44.13,55900.0],["2024-05-22",43.99,44.85,43.66,44.49,188900.0],["2024-05-23",44.53,45.04,43.19,43.64,144700.0],["2024-05-24",44.23,44.23,43.25,43.74,98500.0],["2024-05-28",43.94,44.91,43.93,44.32,110000.0],["2024-05-29",43.48,43.96,43.12,43.38,78800.0],["2024-05-30",43.54,44.34,43.38,43.8,84600.0],["2024-05-31",43.9,44.53,43.69,44.24,96600.0],["2024-06-03",44.66,44.66,43.37,43.81,75900.0],["2024-06-04",43.41,44.42,42.98,44.18,92300.0],["2024-06-05",44.15,44.68,43.97,44.1,67100.0],["2024-06-06",43.82,43.84,42.48,42.61,148000.0],["2024-06-07",42.1,42.86,42.0,42.85,111900.0],["2024-06-10",42.24,42.59,41.44,41.58,94000.0],["2024-06-11",41.07,41.59,40.67,41.48,87300.0],["2024-06-12",42.68,43.42,41.79,41.96,67500.0],["2024-06-13",41.84,41.84,40.6,41.16,99900.0],["2024-06-14",40.48,40.88,40.07,40.48,131500.0],["2024-06-17",40.36,41.4,40.22,41.17,105500.0],["2024-06-18",40.87,41.39,40.45,41.0,112900.0],["2024-06-20",40.92,42.62,40.47,41.86,196400.0],["2024-06-21",42.06,42.57,41.28,42.5,374400.0],["2024-06-24",42.86,43.42,41.21,41.24,197600.0],["2024-06-25",41.11,41.11,40.34,40.8,249700.0],["2024-06-26",40.6,40.9,39.64,39.95,142100.0],["2024-06-27",40.19,40.33,39.81,40.08,99900.0],["2024-06-28",40.43,41.9,40.25,41.73,448800.0],["2024-07-01",41.69,42.41,41.08,41.68,89300.0],["2024-07-02",41.81,42.44,41.59,41.91,90400.0],["2024-07-03",42.31,42.31,41.41,41.51,50200.0],["2024-07-05",41.37,41.52,40.33,41.28,69500.0],["2024-07-08",41.62,41.66,40.83,41.36,62300.0],["2024-07-09",41.36,42.66,41.04,42.29,177700.0],["2024-07-10",42.49,42.52,41.85,42.47,51000.0],["2024-07-11",43.46,45.04,43.3,44.71,181600.0],["2024-07-12",44.71,45.42,44.52,44.89,126800.0],["2024-07-15",45.44,46.93,45.05,46.4,208200.0],["2024-07-16",46.93,48.84,46.93,48.63,241200.0],["2024-07-17",48.32,50.34,47.43,49.46,262000.0],["2024-07-18",48.95,49.99,47.9,48.57,124100.0],["2024-07-19",48.74,48.74,47.27,47.55,72100.0],["2024-07-22",47.7,48.5,47.24,48.27,68100.0],["2024-07-23",47.99,49.21,47.52,49.07,76200.0],["2024-07-24",48.77,50.0,48.26,48.69,93900.0],["2024-07-25",49.03,49.99,49.03,49.56,111100.0],["2024-07-26",49.83,50.64,49.51,50.3,111300.0],["2024-07-29",50.03,50.33,49.73,50.21,62300.0],["2024-07-30",50.33,51.06,49.68,50.68,92000.0],["2024-07-31",50.64,51.71,50.28,50.55,98500.0],["2024-08-01",50.64,50.64,47.36,48.31,146600.0],["2024-08-02",46.86,47.53,46.13,47.24,90900.0],["2024-08-05",44.83,46.69,44.26,46.13,187300.0],["2024-08-06",46.19,46.29,44.95,45.77,181400.0],["2024-08-07",46.17,46.92,44.76,44.81,127000.0],["2024-08-08",46.88,50.31,44.05,49.93,337000.0],["2024-08-09",49.59,50.02,47.62,48.73,132300.0],["2024-08-12",48.99,48.99,47.28,47.37,113100.0],["2024-08-13",47.91,48.23,47.06,47.58,134900.0],["2024-08-14",47.83,48.63,46.84,48.09,80400.0],["2024-08-15",49.36,50.18,48.2,48.28,128900.0],["2024-08-16",48.24,50.17,48.24,49.61,103700.0],["2024-08-19",49.61,50.36,49.11,49.92,112400.0],["2024-08-20",49.63,50.43,49.07,49.08,93300.0],["2024-08-21",49.11,49.59,48.59,49.2,69500.0],["2024-08-22",49.25,49.45,48.75,48.98,33000.0],["2024-08-23",49.15,51.13,48.99,50.58,123800.0],["2024-08-26",51.09,51.12,50.16,50.22,72400.0],["2024-08-27",50.19,50.3,49.51,49.88,113000.0],["2024-08-28",49.68,50.48,49.62,49.85,57100.0],["2024-08-29",50.36,50.36,49.3,49.58,89200.0],["2024-08-30",49.93,50.54,49.42,50.08,232300.0],["2024-09-03",49.73,50.1,47.65,48.45,107900.0],["2024-09-04",48.17,48.61,47.52,47.53,72800.0],["2024-09-05",47.88,48.49,47.5,47.81,51200.0],["2024-09-06",47.75,48.16,46.64,47.14,75700.0],["2024-09-09",47.11,47.11,46.14,46.17,148700.0],["2024-09-10",46.04,46.36,45.59,46.09,137600.0],["2024-09-11",45.71,45.81,44.74,45.49,119100.0],["2024-09-12",45.78,46.38,45.1,45.87,117700.0],["2024-09-13",46.46,48.26,46.46,48.18,214100.0],["2024-09-16",48.6,48.77,47.8,47.94,56100.0],["2024-09-17",48.47,50.18,48.44,49.17,116000.0],["2024-09-18",49.38,50.81,48.64,49.05,145400.0],["2024-09-19",49.98,50.0,48.83,49.0,132300.0],["2024-09-20",48.72,48.72,47.48,47.98,495400.0],["2024-09-23",48.36,48.59,47.0,47.05,138700.0],["2024-09-24",47.05,47.35,46.32,47.17,94500.0],["2024-09-25",47.17,47.28,46.38,46.58,230000.0],["2024-09-26",46.95,47.97,46.77,47.26,137200.0],["2024-09-27",47.73,48.4,46.58,47.08,125300.0],["2024-09-30",46.76,47.4,46.33,47.27,177600.0],["2024-10-01",47.01,47.01,45.73,46.09,130100.0],["2024-10-02",46.05,46.28,45.07,45.24,94900.0],["2024-10-03",45.01,45.01,43.84,44.79,135200.0],["2024-10-04",45.63,45.9,45.04,45.41,92000.0],["2024-10-07",45.04,45.04,44.58,44.84,88800.0],["2024-10-08",44.84,44.86,43.87,44.51,189500.0],["2024-10-09",44.51,44.62,43.67,43.97,154300.0],["2024-10-10",43.48,44.59,42.65,44.59,180600.0],["2024-10-11",44.7,45.25,44.55,44.88,125800.0],["2024-10-14",44.81,45.24,44.38,44.74,86500.0],["2024-10-15",44.73,45.68,44.73,45.31,143900.0],["2024-10-16",45.81,46.72,45.04,46.44,136600.0],["2024-10-17",47.12,47.85,46.59,47.52,182500.0],["2024-10-18",47.6,48.6,47.07,47.15,175000.0],["2024-10-21",47.01,47.4,44.92,45.16,172400.0],["2024-10-22",44.93,46.11,44.77,45.91,116400.0],["2024-10-23",45.9,45.97,45.23,45.65,79000.0],["2024-10-24",45.7,46.1,45.15,45.91,85300.0],["2024-10-25",46.12,46.49,45.03,45.14,97200.0],["2024-10-28",45.53,46.77,45.17,46.08,85800.0],["2024-10-29",45.83,46.02,45.27,45.84,101700.0],["2024-10-30",45.77,47.26,45.77,46.41,80400.0],["2024-10-31",46.38,46.54,45.68,45.68,125800.0],["2024-11-01",45.89,46.62,45.32,45.79,113300.0],["2024-11-04",45.51,45.91,45.2,45.34,65400.0],["2024-11-05",45.48,47.98,45.48,47.48,391700.0],["2024-11-06",50.5,51.47,49.17,49.77,520600.0],["2024-11-07",49.87,50.3,46.89,49.8,370800.0],["2024-11-08",49.72,50.51,49.66,49.97,162800.0],["2024-11-11",50.63,50.79,49.85,50.01,184200.0],["2024-11-12",49.63,49.66,48.27,48.8,111900.0],["2024-11-13",49.29,49.7,48.61,48.92,97700.0],["2024-11-14",49.17,49.35,47.81,48.39,93900.0],["2024-11-15",48.71,49.25,48.07,49.22,115300.0],["2024-11-18",49.1,49.36,48.2,48.96,175200.0],["2024-11-19",48.36,49.0,48.1,48.62,122100.0],["2024-11-20",48.46,48.62,46.89,47.6,232400.0],["2024-11-21",48.1,48.7,47.92,48.04,115400.0],["2024-11-22",48.23,49.5,48.23,49.14,163800.0],["2024-11-25",49.47,49.89,48.85,49.01,251100.0],["2024-11-26",48.66,49.26,47.93,49.06,83600.0],["2024-11-27",49.16,49.69,49.15,49.38,82500.0],["2024-11-29",49.3,49.46,48.79,49.19,53700.0],["2024-12-02",49.41,49.61,48.39,49.24,173600.0],["2024-12-03",49.2,49.2,48.04,48.35,81200.0],["2024-12-04",48.27,49.63,48.22,49.55,367000.0],["2024-12-05",49.47,49.89,48.55,48.57,74000.0],["2024-12-06",48.84,49.34,48.8,49.2,62000.0],["2024-12-09",49.4,49.78,49.01,49.36,127800.0],["2024-12-10",49.49,49.68,48.78,48.81,92900.0],["2024-12-11",49.29,49.53,48.69,49.28,69000.0],["2024-12-12",48.81,49.45,48.79,49.06,149500.0],["2024-12-13",49.14,49.7,48.92,49.23,87200.0],["2024-12-16",49.03,50.0,47.88,49.88,151000.0],["2024-12-17",49.57,49.96,48.69,49.04,114400.0],["2024-12-18",49.17,49.82,46.99,47.53,224000.0],["2024-12-19",47.79,48.4,47.01,47.41,145500.0],["2024-12-20",46.96,48.09,46.8,46.83,322600.0],["2024-12-23",46.67,47.16,46.17,46.76,135300.0],["2024-12-24",46.97,47.59,46.14,47.52,85200.0],["2024-12-26",47.27,48.4,46.85,48.23,113800.0],["2024-12-27",47.89,48.45,46.87,47.52,87600.0],["2024-12-30",47.15,47.58,46.57,47.32,90600.0],["2024-12-31",47.64,48.0,46.83,47.77,59700.0],["2025-01-02",48.0,48.33,46.85,47.0,120200.0],["2025-01-03",47.26,47.8,46.85,47.54,152200.0],["2025-01-06",47.54,48.22,47.47,47.78,98500.0],["2025-01-07",47.74,48.13,46.03,46.8,166700.0],["2025-01-08",46.27,46.77,45.88,46.18,109300.0],["2025-01-10",45.43,45.44,44.68,45.35,117300.0],["2025-01-13",44.87,46.5,44.6,46.13,149500.0],["2025-01-14",46.59,47.24,46.4,47.0,118100.0],["2025-01-15",48.09,48.46,47.41,48.2,173800.0],["2025-01-16",48.16,48.75,47.89,48.56,124500.0],["2025-01-17",49.05,49.2,48.37,48.85,104800.0],["2025-01-21",49.09,49.63,47.23,49.29,272800.0],["2025-01-22",49.01,49.29,48.54,48.58,75200.0],["2025-01-23",48.38,50.21,48.38,50.21,129500.0],["2025-01-24",49.83,50.58,48.21,49.97,115500.0],["2025-01-27",49.93,51.19,49.79,50.26,287700.0],["2025-01-28",49.97,50.55,49.86,50.13,100200.0],["2025-01-29",49.87,50.44,48.84,49.36,91400.0],["2025-01-30",49.85,50.18,49.4,49.7,116200.0],["2025-01-31",50.02,50.25,49.17,49.5,149300.0],["2025-02-03",48.55,49.06,47.7,48.8,145200.0],["2025-02-04",48.55,49.29,48.55,49.24,102100.0],["2025-02-05",49.51,50.32,49.12,50.32,129800.0],["2025-02-06",50.75,50.84,50.18,50.26,119300.0],["2025-02-07",50.07,50.35,49.38,50.21,154700.0],["2025-02-10",50.54,50.99,50.27,50.5,184800.0],["2025-02-11",50.15,50.82,49.18,50.74,149600.0],["2025-02-12",49.99,50.52,49.05,49.87,94100.0],["2025-02-13",49.7,50.31,48.7,49.75,175300.0],["2025-02-14",50.1,50.6,49.74,50.0,212500.0],["2025-02-18",49.87,51.06,49.69,50.25,217400.0],["2025-02-19",49.96,51.77,49.96,51.25,307300.0],["2025-02-20",51.16,51.74,48.84,50.01,250200.0],["2025-02-21",50.43,50.76,49.49,49.72,170200.0],["2025-02-24",50.38,50.4,48.49,48.54,149000.0],["2025-02-25",49.1,50.29,48.57,49.89,189000.0],["2025-02-26",50.05,50.92,49.53,49.86,180000.0],["2025-02-27",45.33,46.13,36.37,38.95,1769600.0],["2025-02-28",38.24,39.22,35.38,37.72,1318500.0],["2025-03-03",37.96,38.58,34.87,35.45,958700.0],["2025-03-04",35.11,35.66,32.99,34.48,844000.0],["2025-03-05",35.0,35.78,33.67,34.46,735000.0],["2025-03-06",36.37,36.78,34.54,35.84,524200.0],["2025-03-07",36.29,36.64,35.61,35.74,388600.0],["2025-03-10",35.24,35.24,33.49,33.97,649100.0],["2025-03-11",33.94,34.23,33.18,33.55,419000.0],["2025-03-12",33.74,33.74,31.62,32.68,420200.0],["2025-03-13",32.67,33.18,31.54,32.02,259800.0],["2025-03-14",32.21,34.37,32.21,34.27,334600.0],["2025-03-17",34.1,34.6,33.44,33.83,256700.0],["2025-03-18",33.41,34.2,33.4,33.9,184100.0],["2025-03-19",33.95,34.43,33.32,33.9,157600.0],["2025-03-20",33.46,34.94,33.46,34.51,202400.0],["2025-03-21",34.18,35.52,33.95,34.79,476600.0],["2025-03-24",35.23,36.68,35.23,36.33,245400.0],["2025-03-25",35.83,36.55,35.72,35.72,332000.0],["2025-03-26",35.79,36.02,34.57,34.64,154100.0],["2025-03-27",34.69,35.92,34.58,35.75,211200.0],["2025-03-28",35.59,35.67,34.23,34.26,175500.0],["2025-03-31",33.72,34.81,33.55,34.28,230400.0],["2025-04-01",34.25,35.68,34.24,35.16,224900.0],["2025-04-02",34.8,35.93,34.59,35.59,224900.0],["2025-04-03",33.88,34.29,33.0,33.54,318600.0],["2025-04-04",32.17,32.28,29.87,31.32,483700.0],["2025-04-07",30.74,32.8,29.43,29.65,519600.0],["2025-04-08",30.89,31.45,26.94,27.13,648300.0],["2025-04-09",26.63,32.27,26.45,31.68,547100.0],["2025-04-10",30.79,31.07,28.14,29.42,457800.0],["2025-04-11",29.25,29.62,28.46,29.32,332800.0],["2025-04-14",29.88,30.99,28.68,29.62,313600.0],["2025-04-15",29.59,30.77,29.59,29.92,204100.0],["2025-04-16",29.65,30.04,28.93,29.51,260300.0],["2025-04-17",29.48,30.63,29.38,30.41,291300.0],["2025-04-21",30.05,30.7,29.69,30.52,312900.0],["2025-04-22",31.12,31.96,30.32,31.86,287500.0],["2025-04-23",32.76,34.36,32.55,33.01,326300.0],["2025-04-24",32.98,34.97,32.82,34.81,364900.0],["2025-04-25",34.47,34.65,34.06,34.38,272100.0],["2025-04-28",34.36,34.84,34.1,34.55,211800.0],["2025-04-29",34.46,35.15,34.34,35.15,244300.0],["2025-04-30",34.45,34.93,33.9,34.4,198200.0],["2025-05-01",34.32,35.2,34.0,34.42,168300.0],["2025-05-02",34.94,35.95,34.58,35.65,228300.0],["2025-05-05",35.09,36.32,34.83,35.5,206000.0],["2025-05-06",34.93,35.24,32.27,33.0,794400.0],["2025-05-07",33.53,34.23,32.66,32.92,342900.0],["2025-05-08",38.95,41.02,38.01,40.77,1544400.0],["2025-05-09",41.34,41.34,40.05,40.51,398800.0],["2025-05-12",42.54,42.91,40.45,40.5,306500.0],["2025-05-13",40.97,41.69,40.02,40.32,305500.0],["2025-05-14",40.34,41.29,40.16,40.91,297200.0],["2025-05-15",40.77,41.14,40.13,40.87,180900.0],["2025-05-16",40.9,41.15,40.35,40.52,163100.0],["2025-05-19",39.8,40.27,39.75,39.95,176600.0],["2025-05-20",39.88,39.95,39.15,39.77,193600.0],["2025-05-21",39.25,39.45,38.26,38.36,228100.0],["2025-05-22",38.29,39.16,38.29,38.81,217700.0],["2025-05-23",37.62,38.52,37.16,38.17,181500.0],["2025-05-27",39.0,39.16,38.54,39.04,230000.0],["2025-05-28",39.01,39.01,37.94,38.05,162600.0],["2025-05-29",38.37,38.49,37.73,38.33,285300.0],["2025-05-30",37.96,38.13,37.57,37.9,268300.0],["2025-06-02",37.73,38.05,37.18,37.56,247800.0],["2025-06-03",37.76,38.43,37.57,38.37,181200.0],["2025-06-04",38.29,38.98,38.02,38.29,186500.0],["2025-06-05",38.18,38.31,37.17,37.25,197700.0],["2025-06-06",37.97,38.42,37.69,38.41,160300.0],["2025-06-09",38.74,38.8,38.11,38.35,205800.0],["2025-06-10",38.51,39.31,38.08,38.96,141000.0],["2025-06-11",39.39,40.04,38.6,39.85,423600.0],["2025-06-12",40.02,40.16,38.34,38.85,308300.0],["2025-06-13",38.2,39.0,37.79,38.12,287800.0],["2025-06-16",38.72,39.22,38.16,39.0,266400.0],["2025-06-17",38.41,39.0,38.08,38.16,240000.0],["2025-06-18",38.05,38.89,37.91,38.22,189400.0],["2025-06-20",38.6,38.82,38.25,38.6,296500.0],["2025-06-23",38.31,38.99,37.77,38.95,160900.0],["2025-06-24",39.53,39.93,39.16,39.53,242200.0],["2025-06-25",39.6,39.6,38.85,38.99,174400.0],["2025-06-26",39.33,39.46,38.69,39.23,286400.0],["2025-06-27",39.36,39.86,38.7,39.43,700900.0],["2025-06-30",39.52,39.62,38.57,38.71,379500.0],["2025-07-01",38.59,40.65,38.37,39.96,237400.0],["2025-07-02",40.07,41.16,39.85,40.88,263200.0],["2025-07-03",41.18,41.35,40.89,41.17,82600.0],["2025-07-07",40.7,41.36,39.99,40.17,211500.0],["2025-07-08",40.49,41.26,40.45,40.58,272200.0],["2025-07-09",40.77,41.09,40.29,41.0,147100.0],["2025-07-10",40.89,41.56,40.89,41.13,181900.0],["2025-07-11",40.78,40.8,38.73,39.04,356900.0],["2025-07-14",38.86,39.02,38.09,38.45,302700.0],["2025-07-15",38.58,38.65,37.65,37.74,299900.0],["2025-07-16",37.99,38.53,37.52,38.23,279600.0],["2025-07-17",38.1,39.28,38.1,39.07,178900.0],["2025-07-18",39.47,39.5,37.57,38.72,332600.0],["2025-07-21",38.92,39.31,38.67,38.72,120800.0],["2025-07-22",38.73,39.39,38.73,39.2,156000.0],["2025-07-23",39.51,39.97,39.02,39.83,218000.0],["2025-07-24",39.66,39.78,38.69,38.77,166500.0],["2025-07-25",38.81,39.07,38.48,38.6,164400.0],["2025-07-28",38.7,39.42,37.99,38.34,184100.0],["2025-07-29",38.7,38.92,37.41,37.57,224300.0],["2025-07-30",37.66,37.98,36.75,36.97,359000.0],["2025-07-31",36.71,37.25,36.55,36.88,313900.0],["2025-08-01",36.19,36.41,35.67,35.97,375400.0],["2025-08-04",36.49,38.2,36.07,37.05,343700.0],["2025-08-05",37.49,37.97,36.47,36.64,294500.0],["2025-08-06",36.82,37.8,36.24,37.43,302400.0],["2025-08-07",42.0,42.0,37.74,39.44,605700.0],["2025-08-08",39.44,39.76,38.68,39.2,400100.0],["2025-08-11",39.17,40.03,38.96,39.66,317700.0],["2025-08-12",40.05,42.22,39.9,41.15,650800.0],["2025-08-13",41.3,42.07,41.0,41.7,352800.0],["2025-08-14",41.13,41.58,40.93,41.5,244300.0],["2025-08-15",41.71,41.84,40.53,40.57,198900.0],["2025-08-18",40.64,41.63,40.47,41.14,181200.0],["2025-08-19",41.38,42.11,41.29,41.58,179400.0],["2025-08-20",41.57,41.82,41.17,41.37,215100.0],["2025-08-21",40.92,41.24,40.37,40.56,224100.0],["2025-08-22",41.01,42.73,40.58,42.25,357300.0],["2025-08-25",42.24,42.91,41.96,42.18,284500.0],["2025-08-26",42.11,42.25,41.31,41.32,254300.0],["2025-08-27",41.16,42.01,41.06,41.75,259600.0],["2025-08-28",41.96,41.96,41.17,41.42,194300.0],["2025-08-29",41.63,42.2,41.18,41.84,283600.0],["2025-09-02",41.28,41.9,40.96,41.76,305600.0],["2025-09-03",41.59,42.17,41.37,41.61,311300.0],["2025-09-04",41.8,42.24,41.24,41.9,559500.0],["2025-09-05",42.21,44.62,42.16,44.45,677300.0],["2025-09-08",44.53,44.99,43.39,44.84,344600.0],["2025-09-09",45.01,45.18,43.51,43.82,277700.0],["2025-09-10",43.68,43.86,43.02,43.15,395700.0],["2025-09-11",43.22,44.36,43.22,44.3,267500.0],["2025-09-12",44.19,44.6,43.88,44.21,272300.0],["2025-09-15",44.4,45.29,44.01,44.74,265300.0],["2025-09-16",44.73,45.17,44.42,44.56,386200.0],["2025-09-17",44.49,46.27,44.47,44.65,267900.0],["2025-09-18",44.96,46.5,44.96,46.09,279500.0],["2025-09-19",46.21,46.25,45.05,45.15,536400.0],["2025-09-22",44.99,45.84,44.93,45.46,326500.0],["2025-09-23",45.67,46.67,45.14,45.31,312400.0],["2025-09-24",45.07,45.58,43.01,43.19,277600.0],["2025-09-25",42.97,43.67,42.87,43.55,332800.0],["2025-09-26",43.69,44.4,43.52,43.72,295000.0],["2025-09-29",43.91,44.09,43.2,43.61,289000.0],["2025-09-30",43.32,43.52,40.8,41.74,363000.0],["2025-10-01",41.44,41.75,40.55,40.6,265700.0],["2025-10-02",40.9,41.6,40.28,41.34,362400.0],["2025-10-03",41.48,42.2,40.58,41.31,485800.0],["2025-10-06",41.72,42.12,40.54,40.63,293500.0],["2025-10-07",40.83,41.77,40.48,41.38,470700.0],["2025-10-08",41.48,42.76,41.04,42.67,240300.0],["2025-10-09",42.67,43.34,42.08,43.08,249300.0],["2025-10-10",43.21,43.73,41.95,41.98,295000.0],["2025-10-13",42.43,44.13,42.26,44.08,246000.0],["2025-10-14",43.45,45.14,43.45,44.91,280100.0],["2025-10-15",45.06,45.49,43.59,44.07,375800.0],["2025-10-16",44.07,44.54,39.95,40.53,348700.0],["2025-10-17",40.42,41.52,40.42,41.36,210100.0],["2025-10-20",41.74,42.26,41.23,42.07,134100.0],["2025-10-21",42.07,43.02,41.65,42.9,133400.0],["2025-10-22",43.09,43.31,42.43,43.07,148800.0],["2025-10-23",43.24,44.36,43.03,44.3,141700.0],["2025-10-24",44.6,45.22,44.55,44.79,157100.0],["2025-10-27",44.88,45.3,44.08,44.4,165400.0],["2025-10-28",44.41,44.41,43.27,43.56,115800.0],["2025-10-29",43.29,43.48,41.44,42.06,212700.0],["2025-10-30",41.81,42.18,40.6,40.9,223000.0],["2025-10-31",40.72,41.82,40.52,41.58,172200.0],["2025-11-03",42.25,43.34,41.44,43.25,248200.0],["2025-11-04",42.76,43.0,41.06,41.1,232600.0],["2025-11-05",41.1,42.84,41.1,42.75,352900.0],["2025-11-06",49.83,51.47,46.8,47.22,720600.0],["2025-11-07",46.84,48.2,46.8,47.31,397000.0],["2025-11-10",48.68,50.05,48.18,49.6,392700.0],["2025-11-11",49.42,50.18,49.08,49.71,214200.0],["2025-11-12",49.83,50.06,48.31,48.52,228900.0],["2025-11-13",48.21,49.32,48.15,48.83,181200.0],["2025-11-14",47.99,49.83,47.95,49.59,173400.0],["2025-11-17",49.46,49.88,47.81,48.07,203000.0],["2025-11-18",47.71,49.05,47.64,48.72,189500.0],["2025-11-19",48.9,49.52,47.68,47.72,143700.0],["2025-11-20",48.4,49.51,47.49,47.72,205900.0],["2025-11-21",47.75,49.94,47.75,49.29,232700.0],["2025-11-24",49.15,50.03,48.9,49.5,325700.0],["2025-11-25",49.56,51.84,49.56,51.49,361700.0],["2025-11-26",51.46,52.0,50.24,51.13,382000.0],["2025-11-28",51.5,52.47,51.41,51.89,129000.0],["2025-12-01",51.09,52.98,51.0,52.95,279400.0],["2025-12-02",53.27,53.63,52.53,52.84,312100.0],["2025-12-03",52.79,53.08,51.9,52.26,189000.0],["2025-12-04",51.87,53.78,51.75,53.06,329300.0],["2025-12-05",52.9,53.88,52.67,52.88,241600.0],["2025-12-08",53.21,54.17,52.51,53.79,221400.0],["2025-12-09",53.51,54.47,52.77,53.94,304300.0],["2025-12-10",53.94,56.49,53.69,55.33,381900.0],["2025-12-11",55.34,56.67,54.51,55.88,420400.0],["2025-12-12",56.18,56.49,53.37,53.71,161800.0],["2025-12-15",54.22,54.49,53.02,53.71,197400.0],["2025-12-16",53.75,54.92,53.75,54.35,266500.0],["2025-12-17",54.63,54.81,54.07,54.31,236600.0],["2025-12-18",54.74,54.96,53.97,54.53,271000.0],["2025-12-19",54.32,54.76,53.86,54.52,524300.0],["2025-12-22",54.61,55.24,54.18,55.24,202500.0],["2025-12-23",54.94,55.57,54.45,54.5,120600.0],["2025-12-24",54.29,55.5,53.95,54.98,60100.0],["2025-12-26",54.99,55.72,54.55,55.52,88100.0],["2025-12-29",55.48,55.48,54.66,55.31,136500.0],["2025-12-30",55.4,56.0,54.8,55.19,147000.0],["2025-12-31",55.19,55.28,53.69,54.35,104500.0],["2026-01-02",54.47,55.92,54.0,55.91,296300.0],["2026-01-05",55.89,57.81,55.64,56.7,311500.0],["2026-01-06",56.41,56.49,55.5,56.05,178600.0],["2026-01-07",56.13,56.72,55.18,56.67,195800.0],["2026-01-08",56.19,57.07,56.02,56.32,114800.0],["2026-01-09",56.4,56.7,55.28,55.97,97700.0],["2026-01-12",55.57,55.6,54.71,55.4,133300.0],["2026-01-13",55.4,56.39,54.83,56.04,138300.0],["2026-01-14",55.91,55.94,54.86,55.13,180900.0],["2026-01-15",55.44,56.29,55.27,56.1,175000.0],["2026-01-16",56.32,56.69,55.98,56.22,113000.0],["2026-01-20",55.95,56.29,54.31,55.15,144600.0],["2026-01-21",55.17,56.16,55.17,56.09,99300.0],["2026-01-22",55.99,57.79,55.99,56.22,208300.0],["2026-01-23",55.99,56.51,54.9,54.98,155000.0],["2026-01-26",54.86,55.6,54.86,55.31,58900.0],["2026-01-27",55.14,55.38,54.52,55.33,77000.0],["2026-01-28",55.51,55.51,53.44,53.91,228100.0],["2026-01-29",54.21,55.68,53.97,55.56,162900.0],["2026-01-30",55.09,55.63,54.26,55.2,300800.0],["2026-02-02",55.24,56.66,54.82,55.86,209400.0],["2026-02-03",55.82,56.25,54.27,55.26,188000.0],["2026-02-04",55.3,56.96,55.18,56.13,199900.0],["2026-02-05",55.98,56.75,54.99,56.54,116900.0],["2026-02-06",57.06,57.84,57.01,57.75,193600.0],["2026-02-09",57.75,58.67,57.29,58.3,182200.0],["2026-02-10",58.3,59.2,57.86,57.98,188100.0],["2026-02-11",58.39,58.55,57.07,57.4,113900.0],["2026-02-12",57.64,58.4,55.9,57.16,153600.0],["2026-02-13",57.16,57.85,56.47,57.47,192000.0],["2026-02-17",57.29,58.01,56.96,57.29,119000.0],["2026-02-18",57.35,59.59,57.35,58.13,148400.0],["2026-02-19",57.85,58.6,57.57,58.08,87600.0],["2026-02-20",58.04,58.64,57.57,58.41,93300.0],["2026-02-23",58.48,58.95,56.14,56.58,149300.0],["2026-02-24",56.52,59.2,56.46,58.02,131300.0],["2026-02-25",58.3,59.68,58.0,59.17,295300.0],["2026-02-26",60.8,65.5,60.01,63.94,752900.0],["2026-02-27",64.08,68.75,64.0,68.29,736900.0],["2026-03-02",66.73,72.3,66.03,70.92,535200.0],["2026-03-03",68.62,72.62,68.37,71.86,397600.0],["2026-03-04",72.0,74.58,70.04,73.75,405100.0],["2026-03-05",72.6,73.04,71.03,72.68,316500.0],["2026-03-06",71.46,71.46,69.16,70.68,323700.0],["2026-03-09",70.27,70.27,67.68,68.19,480900.0],["2026-03-10",67.74,68.49,66.09,67.82,390600.0],["2026-03-11",67.45,68.42,66.24,67.22,218800.0],["2026-03-12",65.92,68.07,65.01,66.95,288800.0],["2026-03-13",67.06,68.55,66.43,66.71,277800.0],["2026-03-16",67.44,68.27,66.4,66.46,347500.0],["2026-03-17",66.88,68.83,66.66,67.89,222200.0],["2026-03-18",67.54,69.4,67.54,68.44,237700.0],["2026-03-19",68.06,70.29,67.07,69.14,229500.0],["2026-03-20",69.14,69.14,67.34,68.02,643200.0],["2026-03-23",68.87,71.81,68.87,70.16,246400.0],["2026-03-24",69.55,71.13,69.49,70.98,295300.0],["2026-03-25",71.41,72.07,70.23,70.85,184700.0],["2026-03-26",70.58,71.52,70.32,70.7,229000.0],["2026-03-27",70.3,70.53,67.97,68.87,210800.0],["2026-03-30",69.12,69.93,67.96,68.64,197800.0],["2026-03-31",69.45,70.12,68.39,70.12,241000.0],["2026-04-01",70.66,71.77,69.88,70.87,182700.0],["2026-04-02",70.12,72.1,69.1,71.14,195300.0],["2026-04-06",71.08,72.86,70.84,72.53,329600.0],["2026-04-07",72.31,74.08,72.31,73.76,360700.0],["2026-04-08",75.0,79.52,73.52,74.78,813200.0],["2026-04-09",73.88,76.74,73.46,76.36,371800.0],["2026-04-10",76.36,76.37,74.55,75.43,210900.0],["2026-04-13",75.22,78.42,75.17,78.28,317300.0],["2026-04-14",77.99,80.12,77.71,79.71,337300.0],["2026-04-15",79.39,80.16,77.7,78.69,923600.0],["2026-04-16",78.5,79.92,77.62,78.7,548300.0],["2026-04-17",79.55,81.77,79.11,80.75,349300.0],["2026-04-20",80.74,82.66,80.74,82.2,237500.0],["2026-04-21",83.02,83.72,81.45,81.75,350600.0],["2026-04-22",82.45,83.6,81.75,83.41,273200.0],["2026-04-23",83.6,85.42,83.22,84.1,382800.0],["2026-04-24",83.78,84.33,82.02,83.73,291100.0],["2026-04-27",83.93,85.09,82.43,84.3,198500.0],["2026-04-28",84.7,85.24,83.66,84.07,138900.0],["2026-04-29",83.68,84.2,81.21,81.93,307900.0],["2026-04-30",81.69,83.37,80.33,82.77,343500.0],["2026-05-01",83.0,83.69,82.71,83.3,147100.0],["2026-05-04",82.71,84.14,82.32,83.19,212200.0],["2026-05-05",83.63,85.57,83.63,84.41,243300.0],["2026-05-06",85.13,85.74,83.91,84.24,255100.0],["2026-05-07",90.59,92.64,79.9,82.22,1008800.0],["2026-05-08",82.81,84.21,79.0,83.88,455200.0],["2026-05-11",83.5,86.14,81.91,82.33,541700.0],["2026-05-12",82.36,83.37,81.23,81.61,381600.0],["2026-05-13",81.31,81.88,78.74,79.02,344300.0],["2026-05-14",79.99,82.39,79.36,81.73,465500.0],["2026-05-15",81.25,82.68,78.33,81.62,408800.0],["2026-05-18",81.62,82.82,79.75,80.74,481100.0],["2026-05-19",80.74,81.86,79.45,80.52,419200.0],["2026-05-20",80.96,82.2,79.4,80.64,314800.0],["2026-05-21",80.21,81.93,78.91,81.57,220500.0],["2026-05-22",81.82,81.99,79.79,80.2,191500.0],["2026-05-26",80.56,81.76,80.31,81.55,173200.0],["2026-05-27",81.7,82.44,81.05,81.85,186500.0],["2026-05-28",81.66,81.66,79.94,80.3,203600.0],["2026-05-29",80.3,80.99,79.43,79.93,285200.0],["2026-06-01",79.96,80.67,78.22,78.56,217500.0],["2026-06-02",78.43,79.32,77.02,78.09,225800.0],["2026-06-03",78.46,80.77,77.85,78.01,236400.0],["2026-06-04",78.08,80.68,77.8,80.6,220300.0],["2026-06-05",80.23,81.53,79.73,81.46,204200.0],["2026-06-08",82.32,82.97,79.54,80.3,322700.0],["2026-06-09",81.44,83.0,80.65,82.57,248400.0],["2026-06-10",82.08,82.43,79.2,80.2,713500.0],["2026-06-11",80.51,80.69,77.71,80.44,336700.0],["2026-06-12",80.7,81.94,79.13,81.34,162600.0],["2026-06-15",81.58,84.19,81.34,82.65,386100.0],["2026-06-16",83.35,85.35,82.91,82.98,293000.0],["2026-06-17",83.45,84.56,81.81,82.64,275100.0],["2026-06-18",83.36,83.71,82.33,83.05,440800.0],["2026-06-22",83.83,84.49,82.88,83.95,174700.0],["2026-06-23",83.08,86.47,83.06,85.9,302100.0],["2026-06-24",86.45,89.53,85.98,87.07,464600.0],["2026-06-25",86.3,87.4,85.42,87.38,216600.0],["2026-06-26",87.42,90.74,87.01,90.62,665800.0],["2026-06-29",90.13,92.93,88.83,92.82,391200.0],["2026-06-30",92.69,94.03,91.5,93.29,379600.0],["2026-07-01",93.29,94.6,92.24,93.79,406300.0],["2026-07-02",93.64,94.33,89.73,90.61,447200.0],["2026-07-06",90.61,91.405,89.125,89.51,670462.269612],["2026-07-07",88.59,91.24,88.59,90.17,384649.374389],["2026-07-08",89.82,90.34,86.705,87.54,259456.985736],["2026-07-09",88.2,92.6799,87.6,91.86,396739.666122],["2026-07-10",91.96,93.21,91.02,92.58,182158.663424],["2026-07-13",92.23,92.695,90.375,90.91,228386.836962],["2026-07-14",90.96,91.355,89.15,89.59,253611.662635],["2026-07-15",90,90.47,88.47,89.85,157393.797211],["2026-07-16",89.28,93.8,89.28,92.32,280208.62588],["2026-07-17",91.09,92.05,89.83,91.33,160626.453768],["2026-07-20",91.39,91.68,88.64,88.67,170576.803429],["2026-07-21",88.98,89.33,87.02,89.2,203259.646556],["2026-07-22",89.02,89.515,87.57,88.21,173583.923594],["2026-07-23",86.95,87.275,82.71,85.63,1171768.854266],["2026-07-24",85.67,90.78,85.67,90.155,606051.177454],["2026-07-27",90.29,94.57,90.29,94.45,369598.360529],["2026-07-28",95.74,98.0154,94.58,95.9,472564.575972],["2026-07-29",95.16,97.8,93.4,93.83,441317.385139],["2026-07-30",94.48,96.38,93.34,94.09,227963.719194],["2026-07-31",93.76,95.52,92.81,94.08,223297.780655],["2026-08-03",95.12,98.15,95.05,96.28,324639.802003],["2026-08-04",96.08,97.14,94.495,95.54,290287.974867],["2026-08-05",96.08,97.01,91.88,92.69,339170.097218],["2026-08-06",101.19,101.19,95.315,97.88,642726.970888],["2026-08-07",98,101.795,95.975,100.2,377371.543496],["2026-08-10",100.81,101.64,97.77,97.77,77246.00071],["2026-08-11",94.92,97.33,92.62,93.49,312089.945418],["2026-08-12",94.51,99.66,94.46,97.5,411092.979798],["2026-08-13",98.42,101.51,98.42,101.29,372919.142045],["2026-08-14",101.29,103.76,101.15,103.74,258094.093346]]}