{"t":"HZO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-03",12.5,13.0,12.5,12.5625,843700.0],["1998-06-04",12.5625,13.0,12.5625,12.875,103600.0],["1998-06-05",13.125,14.1875,13.125,13.75,103000.0],["1998-06-08",13.875,14.0,13.4375,13.4375,56900.0],["1998-06-09",13.4375,13.4375,12.875,13.375,48400.0],["1998-06-10",13.25,13.25,12.75,12.75,32600.0],["1998-06-11",12.75,12.75,12.5,12.625,32600.0],["1998-06-12",12.75,12.75,12.5,12.5625,53500.0],["1998-06-15",12.5,12.75,12.5,12.5,21100.0],["1998-06-16",12.5625,12.75,12.5,12.75,99800.0],["1998-06-17",12.625,12.625,12.5,12.625,46200.0],["1998-06-18",12.5625,12.625,12.5,12.5,58300.0],["1998-06-19",12.5,12.5625,12.5,12.5,87500.0],["1998-06-22",12.5,12.6875,12.5,12.625,43400.0],["1998-06-23",12.625,12.75,12.5,12.625,11500.0],["1998-06-24",12.5625,12.625,12.5,12.5,11900.0],["1998-06-25",12.5,12.5,12.5,12.5,22200.0],["1998-06-26",12.5,12.625,12.5,12.5,83400.0],["1998-06-29",12.5,12.5625,12.5,12.5,13400.0],["1998-06-30",12.5,12.625,12.375,12.375,101300.0],["1998-07-01",12.3125,12.375,12.25,12.25,35300.0],["1998-07-02",12.125,12.125,12.0,12.0,47200.0],["1998-07-06",12.0,12.25,12.0,12.0,29000.0],["1998-07-07",12.0,12.25,12.0,12.0,18300.0],["1998-07-08",12.0,12.375,12.0,12.25,27000.0],["1998-07-09",12.125,12.25,12.0,12.125,14000.0],["1998-07-10",12.0,12.0625,12.0,12.0,24300.0],["1998-07-13",12.0,12.0,11.875,11.9375,14800.0],["1998-07-14",11.8125,11.8125,10.375,10.625,186600.0],["1998-07-15",11.25,11.5625,11.25,11.5,33300.0],["1998-07-16",11.5,11.625,11.375,11.5,4900.0],["1998-07-17",11.625,12.0,11.625,11.8125,22400.0],["1998-07-20",12.0,12.0,11.6875,11.8125,14800.0],["1998-07-21",12.0,12.0,11.75,11.75,35100.0],["1998-07-22",11.6875,12.0,11.5625,11.875,23000.0],["1998-07-23",11.9375,11.9375,11.5625,11.5625,7800.0],["1998-07-24",11.5,11.5,11.0,11.125,35700.0],["1998-07-27",11.0,11.0,10.625,10.8125,24700.0],["1998-07-28",11.0,11.125,10.8125,10.875,29000.0],["1998-07-29",11.0625,11.0625,10.75,10.9375,10000.0],["1998-07-30",10.8125,10.8125,10.375,10.625,9900.0],["1998-07-31",10.5,10.75,10.5,10.75,19200.0],["1998-08-03",10.625,10.875,10.625,10.875,13100.0],["1998-08-04",10.875,10.875,9.5,9.5,34400.0],["1998-08-05",9.5625,9.9375,9.3125,9.9375,37200.0],["1998-08-06",10.0,10.1875,10.0,10.1875,10700.0],["1998-08-07",10.0625,10.3125,9.9375,10.0625,31900.0],["1998-08-10",9.9375,9.9375,9.5,9.5,23100.0],["1998-08-11",9.0625,9.1875,8.6875,9.125,29600.0],["1998-08-12",9.0,9.0625,9.0,9.0625,17700.0],["1998-08-13",9.0,9.0,8.8125,8.8125,7500.0],["1998-08-14",8.8125,8.9375,8.1875,8.4375,15100.0],["1998-08-17",8.375,8.5,8.0,8.5,26400.0],["1998-08-18",8.375,8.375,8.25,8.375,6100.0],["1998-08-19",8.25,8.625,8.25,8.5,31900.0],["1998-08-20",8.5,8.875,8.5,8.875,44300.0],["1998-08-21",8.5625,8.625,8.3125,8.375,34500.0],["1998-08-24",8.5,8.5625,8.25,8.5625,22000.0],["1998-08-25",8.625,9.125,8.625,9.0,13800.0],["1998-08-26",8.875,8.875,8.5,8.625,31500.0],["1998-08-27",8.5,8.5,8.125,8.25,8300.0],["1998-08-28",8.25,8.75,8.25,8.375,18800.0],["1998-08-31",8.375,8.5,8.0,8.0,8600.0],["1998-09-01",7.875,7.9375,7.5625,7.5625,12800.0],["1998-09-02",7.5625,7.8125,7.5625,7.8125,1400.0],["1998-09-03",7.75,7.75,7.5625,7.625,6400.0],["1998-09-04",7.6875,8.25,7.6875,8.1875,9900.0],["1998-09-08",8.3125,8.9375,8.3125,8.9375,12400.0],["1998-09-09",8.9375,9.3125,8.9375,9.125,10300.0],["1998-09-10",9.0,9.0,8.75,9.0,9200.0],["1998-09-11",8.75,8.8125,8.6875,8.6875,8600.0],["1998-09-14",8.75,8.8125,8.625,8.75,8300.0],["1998-09-15",8.75,9.25,8.75,9.125,5000.0],["1998-09-16",9.125,9.125,8.75,8.8125,15500.0],["1998-09-17",8.875,9.375,8.875,9.375,7600.0],["1998-09-18",9.25,10.0,9.25,9.9375,8000.0],["1998-09-21",10.0,10.3125,10.0,10.0,32400.0],["1998-09-22",10.125,10.125,9.875,9.9375,7400.0],["1998-09-23",10.0,10.0,9.75,10.0,4100.0],["1998-09-24",10.0,10.0,9.875,9.875,2100.0],["1998-09-25",10.0,10.0,9.75,9.75,5200.0],["1998-09-28",9.8125,10.0,9.8125,9.9375,4200.0],["1998-09-29",9.875,9.875,9.75,9.8125,2100.0],["1998-09-30",9.6875,9.6875,9.1875,9.25,13500.0],["1998-10-01",9.125,9.125,9.0,9.0625,9200.0],["1998-10-02",9.0625,9.0625,9.0625,9.0625,1000.0],["1998-10-05",8.9375,8.9375,8.75,8.8125,9000.0],["1998-10-06",8.75,8.75,8.5625,8.625,3500.0],["1998-10-07",8.5,8.5,8.375,8.5,1800.0],["1998-10-08",8.5,8.5,8.125,8.125,7100.0],["1998-10-09",8.25,8.25,7.625,7.75,12800.0],["1998-10-12",7.875,8.125,7.875,8.0,3800.0],["1998-10-13",8.125,8.125,7.5625,7.625,8900.0],["1998-10-14",7.625,7.75,7.3125,7.3125,6000.0],["1998-10-15",7.375,8.25,7.375,8.25,24100.0],["1998-10-16",8.125,8.375,8.125,8.1875,4100.0],["1998-10-19",8.3125,8.3125,8.1875,8.3125,1300.0],["1998-10-20",8.4375,8.4375,8.4375,8.4375,1700.0],["1998-10-21",8.4375,8.4375,8.375,8.4375,2800.0],["1998-10-22",8.3125,8.5,8.3125,8.4375,6400.0],["1998-10-23",8.3125,8.3125,7.875,8.125,12400.0],["1998-10-26",8.0625,8.125,7.9375,8.0,5800.0],["1998-10-27",7.9375,8.0,7.9375,8.0,15200.0],["1998-10-28",8.0,8.125,8.0,8.125,4500.0],["1998-10-29",8.0,8.0,7.75,7.875,18600.0],["1998-10-30",7.875,8.0,7.875,8.0,7800.0],["1998-11-02",8.0,8.0,7.75,7.9375,4700.0],["1998-11-03",7.9375,7.9375,7.625,7.9375,9700.0],["1998-11-04",8.0,8.0,7.9375,7.9375,9600.0],["1998-11-05",7.8125,7.9375,7.8125,7.9375,1300.0],["1998-11-06",7.875,8.0,7.875,8.0,29000.0],["1998-11-09",8.0,8.0,7.875,7.875,4500.0],["1998-11-10",8.0,8.0,7.875,7.9375,23000.0],["1998-11-11",7.9375,8.0,7.875,7.9375,37300.0],["1998-11-12",7.8125,8.0,7.8125,7.9375,32000.0],["1998-11-13",7.875,7.9375,7.875,7.9375,31600.0],["1998-11-16",7.9375,8.0,7.875,8.0,6400.0],["1998-11-17",8.0,8.0,7.875,8.0,2200.0],["1998-11-18",8.0,8.0,7.8125,7.875,7500.0],["1998-11-19",7.875,7.9375,7.75,7.875,19300.0],["1998-11-20",7.8125,7.875,7.75,7.75,4000.0],["1998-11-23",7.625,7.625,7.625,7.625,3100.0],["1998-11-24",7.625,8.0,7.625,7.875,32700.0],["1998-11-25",7.875,8.0,7.875,8.0,25300.0],["1998-11-27",8.0,8.0,7.875,7.875,1700.0],["1998-11-30",8.0,8.0,7.5,7.625,9100.0],["1998-12-01",7.5,7.5625,7.5,7.5,2000.0],["1998-12-02",7.5,7.5625,7.5,7.5625,6800.0],["1998-12-03",7.5625,7.6875,7.5625,7.6875,1700.0],["1998-12-04",7.5625,7.875,7.5625,7.875,11400.0],["1998-12-07",7.8125,7.8125,7.625,7.625,8200.0],["1998-12-08",7.625,7.875,7.625,7.8125,7000.0],["1998-12-09",7.9375,7.9375,7.75,7.8125,7200.0],["1998-12-10",7.6875,7.8125,7.5625,7.625,4600.0],["1998-12-11",7.5,7.625,7.5,7.5,25800.0],["1998-12-14",7.75,7.875,7.75,7.875,6000.0],["1998-12-15",7.75,8.0,7.75,7.9375,9200.0],["1998-12-16",7.8125,7.875,7.75,7.75,16900.0],["1998-12-17",7.75,7.875,7.75,7.75,8800.0],["1998-12-18",7.875,7.875,7.625,7.75,17400.0],["1998-12-21",7.75,7.9375,7.75,7.8125,19500.0],["1998-12-22",8.0,8.25,8.0,8.125,119600.0],["1998-12-23",8.125,8.125,7.875,7.9375,62400.0],["1998-12-24",8.0,8.0,7.875,7.875,18400.0],["1998-12-28",8.0,8.0,7.75,7.9375,6000.0],["1998-12-29",8.0,8.0625,7.9375,8.0625,14100.0],["1998-12-30",8.0,8.0,7.75,7.75,7000.0],["1998-12-31",7.625,7.875,7.5,7.875,146400.0],["1999-01-04",8.0,8.125,7.875,8.0,6700.0],["1999-01-05",7.875,9.5625,7.875,9.4375,22800.0],["1999-01-06",9.5625,10.5625,9.5625,10.125,36300.0],["1999-01-07",10.0,10.0,9.5625,9.625,12700.0],["1999-01-08",9.625,9.75,9.625,9.625,1900.0],["1999-01-11",9.625,9.6875,9.5,9.625,12700.0],["1999-01-12",9.75,10.5,9.75,10.375,19900.0],["1999-01-13",10.25,11.0,10.0625,10.75,34400.0],["1999-01-14",10.625,10.75,10.4375,10.5,19600.0],["1999-01-15",10.5,10.8125,10.4375,10.6875,10300.0],["1999-01-19",10.8125,12.0,10.8125,11.9375,36400.0],["1999-01-20",12.0,12.75,12.0,12.1875,34000.0],["1999-01-21",12.1875,12.1875,11.5625,11.625,13600.0],["1999-01-22",11.625,11.625,11.0625,11.125,11900.0],["1999-01-25",11.125,11.25,11.0,11.0,15900.0],["1999-01-26",11.125,11.375,11.0,11.125,19300.0],["1999-01-27",11.0,11.0625,10.9375,11.0,7300.0],["1999-01-28",11.0,11.0,11.0,11.0,2600.0],["1999-01-29",11.125,11.8125,11.125,11.625,39700.0],["1999-02-01",11.625,11.625,11.625,11.625,2300.0],["1999-02-02",11.625,11.625,11.4375,11.5,6300.0],["1999-02-03",11.5,11.625,11.5,11.5625,12700.0],["1999-02-04",11.5,11.5625,11.3125,11.5625,8900.0],["1999-02-05",11.4375,11.5625,11.4375,11.5625,3300.0],["1999-02-08",11.6875,12.125,11.6875,12.0,17400.0],["1999-02-09",12.125,12.125,11.8125,11.875,9400.0],["1999-02-10",11.8125,12.0,11.625,12.0,21200.0],["1999-02-11",12.0,12.125,12.0,12.0,5500.0],["1999-02-12",12.0,12.0,11.875,11.875,9500.0],["1999-02-16",12.0,12.125,12.0,12.0,2200.0],["1999-02-17",12.0625,12.125,12.0,12.0,4200.0],["1999-02-18",12.125,12.375,12.125,12.375,10300.0],["1999-02-19",12.375,12.375,12.125,12.1875,6700.0],["1999-02-22",12.0625,12.0625,12.0625,12.0625,8300.0],["1999-02-23",12.0625,12.125,12.0625,12.0625,6300.0],["1999-02-24",12.0,12.1875,12.0,12.1875,8600.0],["1999-02-25",12.3125,12.3125,12.0625,12.0625,12800.0],["1999-02-26",12.0625,12.125,12.0625,12.125,7900.0],["1999-03-01",12.0625,12.25,12.0,12.25,12400.0],["1999-03-02",12.125,12.125,11.9375,11.9375,1500.0],["1999-03-03",11.8125,12.125,11.8125,12.0625,14400.0],["1999-03-04",12.0,12.0,11.9375,11.9375,11000.0],["1999-03-05",12.0,12.0,11.875,12.0,61800.0],["1999-03-08",12.0,12.5,12.0,12.5,18100.0],["1999-03-09",12.375,12.5,12.25,12.375,6100.0],["1999-03-10",12.5,12.5,12.3125,12.375,4100.0],["1999-03-11",12.625,13.0,12.625,12.75,30900.0],["1999-03-12",12.75,12.75,12.5,12.625,12000.0],["1999-03-15",12.5,12.75,12.375,12.625,7500.0],["1999-03-16",13.0,13.0,12.625,12.625,19600.0],["1999-03-17",12.9375,12.9375,12.625,12.625,6100.0],["1999-03-18",12.625,12.75,12.5,12.625,5000.0],["1999-03-19",12.75,12.875,12.4375,12.4375,5600.0],["1999-03-22",12.5,12.5,12.375,12.4375,5000.0],["1999-03-23",12.5,12.5,12.4375,12.5,2100.0],["1999-03-24",12.375,12.4375,12.0625,12.0625,9600.0],["1999-03-25",12.1875,12.1875,12.0,12.0,4000.0],["1999-03-26",12.0625,12.0625,11.9375,11.9375,3100.0],["1999-03-29",12.0,12.0,11.875,11.875,10600.0],["1999-03-30",11.5,11.5,11.25,11.375,18300.0],["1999-03-31",11.375,11.375,10.75,11.0,26600.0],["1999-04-01",11.0,11.125,10.875,10.875,10100.0],["1999-04-05",10.875,11.0,10.6875,10.875,27700.0],["1999-04-06",10.9375,11.0,10.8125,10.9375,13700.0],["1999-04-07",10.875,11.25,10.8125,11.25,63200.0],["1999-04-08",11.375,11.5,11.375,11.4375,10500.0],["1999-04-09",11.3125,11.3125,11.25,11.25,2700.0],["1999-04-12",11.125,11.25,10.9375,10.9375,6300.0],["1999-04-13",11.0,11.0,10.9375,11.0,7300.0],["1999-04-14",10.9375,10.9375,10.875,10.875,4900.0],["1999-04-15",10.9375,10.9375,10.9375,10.9375,2300.0],["1999-04-16",10.8125,10.8125,10.75,10.8125,28200.0],["1999-04-19",10.8125,10.8125,10.5,10.625,4200.0],["1999-04-20",10.5,10.625,10.5,10.625,15000.0],["1999-04-21",10.5,11.0,10.5,11.0,7600.0],["1999-04-22",11.125,11.625,11.125,11.625,10200.0],["1999-04-23",11.75,11.875,11.625,11.6875,1500.0],["1999-04-26",11.8125,11.875,11.625,11.625,3200.0],["1999-04-27",11.625,12.0,11.625,11.9375,4600.0],["1999-04-28",12.0,12.0,11.75,11.75,6000.0],["1999-04-29",11.75,12.0,11.75,11.875,27600.0],["1999-04-30",12.0,12.0,11.6875,11.6875,1900.0],["1999-05-03",11.9375,11.9375,11.8125,11.8125,2400.0],["1999-05-04",11.8125,12.0,11.75,11.9375,3900.0],["1999-05-05",11.9375,11.9375,11.8125,11.9375,11100.0],["1999-05-06",11.9375,11.9375,11.75,11.75,4400.0],["1999-05-07",11.875,11.875,11.8125,11.8125,1900.0],["1999-05-10",11.9375,11.9375,11.8125,11.8125,5700.0],["1999-05-11",11.8125,11.875,11.75,11.8125,7300.0],["1999-05-12",11.8125,11.9375,11.75,11.875,2200.0],["1999-05-13",11.875,12.0625,11.875,12.0625,4600.0],["1999-05-14",11.9375,11.9375,11.875,11.875,5800.0],["1999-05-17",11.875,12.0,11.875,11.9375,5600.0],["1999-05-18",12.0,12.0,11.8125,11.8125,5400.0],["1999-05-19",11.875,12.0,11.875,11.9375,11400.0],["1999-05-20",12.0625,12.0625,12.0,12.0,6100.0],["1999-05-21",12.0,12.125,11.8125,11.875,4500.0],["1999-05-24",11.875,11.875,11.875,11.875,0.0],["1999-05-25",11.875,12.0,11.75,11.75,12200.0],["1999-05-26",11.625,11.625,11.375,11.4375,11000.0],["1999-05-27",11.4375,11.625,11.4375,11.5625,3100.0],["1999-05-28",11.5625,11.6875,11.5625,11.6875,1000.0],["1999-06-01",11.8125,11.8125,11.6875,11.8125,1700.0],["1999-06-02",11.6875,11.875,11.6875,11.75,1700.0],["1999-06-03",11.875,11.875,11.75,11.75,8400.0],["1999-06-04",11.75,11.75,11.5,11.5,1700.0],["1999-06-07",11.5,11.6875,11.0625,11.375,15500.0],["1999-06-08",11.3125,11.3125,11.1875,11.1875,1500.0],["1999-06-09",11.375,11.5625,11.375,11.5625,1100.0],["1999-06-10",11.5,11.5,11.5,11.5,200.0],["1999-06-11",11.625,12.125,11.625,12.125,13300.0],["1999-06-14",12.0625,12.0625,11.8125,11.875,6900.0],["1999-06-15",11.875,12.0,11.8125,12.0,1800.0],["1999-06-16",11.875,11.875,11.75,11.75,2700.0],["1999-06-17",12.0,12.0,11.875,11.9375,8100.0],["1999-06-18",11.9375,11.9375,11.5625,11.5625,3200.0],["1999-06-21",11.4375,11.4375,11.25,11.25,2700.0],["1999-06-22",11.25,11.5,11.25,11.5,12100.0],["1999-06-23",11.375,11.375,11.25,11.25,6800.0],["1999-06-24",11.375,11.9375,11.375,11.9375,75200.0],["1999-06-25",12.0,12.0,11.875,12.0,44200.0],["1999-06-28",11.875,11.9375,11.875,11.9375,2800.0],["1999-06-29",11.9375,11.9375,11.9375,11.9375,200.0],["1999-06-30",11.875,11.875,11.8125,11.8125,1400.0],["1999-07-01",11.9375,11.9375,11.6875,11.6875,1700.0],["1999-07-02",11.75,11.75,11.625,11.625,900.0],["1999-07-06",11.625,11.75,11.625,11.625,800.0],["1999-07-07",11.5625,11.625,11.5625,11.5625,2600.0],["1999-07-08",11.75,11.75,11.625,11.625,14900.0],["1999-07-09",11.75,11.75,11.625,11.625,13600.0],["1999-07-12",11.625,11.9375,11.5,11.9375,10600.0],["1999-07-13",11.875,11.875,11.625,11.625,6400.0],["1999-07-14",11.625,11.875,11.5625,11.875,10700.0],["1999-07-15",11.75,12.0,11.75,11.8125,12400.0],["1999-07-16",11.75,12.0,11.6875,12.0,12700.0],["1999-07-19",11.875,12.0,11.8125,11.875,10500.0],["1999-07-20",11.8125,11.8125,11.8125,11.8125,1300.0],["1999-07-21",11.8125,11.8125,11.8125,11.8125,700.0],["1999-07-22",12.0625,12.125,12.0,12.0,16700.0],["1999-07-23",12.0,12.0625,11.6875,11.75,17300.0],["1999-07-26",11.5625,11.6875,11.5625,11.6875,3200.0],["1999-07-27",11.6875,11.6875,11.4375,11.625,5900.0],["1999-07-28",11.5,11.5,11.375,11.375,7400.0],["1999-07-29",11.3125,11.3125,11.3125,11.3125,400.0],["1999-07-30",11.3125,11.5625,11.25,11.4375,11500.0],["1999-08-02",11.4375,11.4375,11.375,11.375,3100.0],["1999-08-03",11.3125,11.3125,11.1875,11.1875,3900.0],["1999-08-04",11.125,11.125,11.0,11.0,1900.0],["1999-08-05",10.875,10.875,10.25,10.625,20100.0],["1999-08-06",10.75,10.875,10.6875,10.75,2100.0],["1999-08-09",10.875,10.875,10.875,10.875,700.0],["1999-08-10",10.8125,10.8125,10.75,10.75,1600.0],["1999-08-11",10.625,10.875,10.625,10.875,700.0],["1999-08-12",11.0,11.0,10.875,10.875,5500.0],["1999-08-13",10.75,10.75,10.75,10.75,1900.0],["1999-08-16",10.875,10.875,10.75,10.75,1200.0],["1999-08-17",10.75,10.8125,10.75,10.8125,500.0],["1999-08-18",10.75,10.875,10.75,10.75,800.0],["1999-08-19",10.75,10.75,10.75,10.75,1400.0],["1999-08-20",10.75,10.75,10.75,10.75,3700.0],["1999-08-23",10.6875,10.6875,10.5625,10.5625,2000.0],["1999-08-24",10.5625,10.5625,10.5625,10.5625,400.0],["1999-08-25",10.5,10.5625,10.5,10.5625,10800.0],["1999-08-26",10.5,10.5,9.6875,9.6875,19800.0],["1999-08-27",9.75,9.75,9.375,9.375,13300.0],["1999-08-30",9.375,9.6875,9.25,9.6875,8000.0],["1999-08-31",9.625,9.625,9.625,9.625,12200.0],["1999-09-01",9.75,9.9375,9.6875,9.875,17600.0],["1999-09-02",9.8125,9.8125,9.75,9.8125,3900.0],["1999-09-03",9.9375,9.9375,9.875,9.875,3700.0],["1999-09-07",10.0,10.0,9.75,9.75,5200.0],["1999-09-08",9.75,9.75,9.75,9.75,0.0],["1999-09-09",9.875,10.0,9.875,10.0,2100.0],["1999-09-10",10.0,10.0,10.0,10.0,0.0],["1999-09-13",10.0,10.0,9.75,9.9375,500.0],["1999-09-14",9.9375,10.0,9.9375,9.9375,300.0],["1999-09-15",9.9375,9.9375,9.9375,9.9375,700.0],["1999-09-16",9.9375,9.9375,9.9375,9.9375,1200.0],["1999-09-17",9.9375,9.9375,9.9375,9.9375,0.0],["1999-09-20",10.0625,10.125,10.0,10.0,1300.0],["1999-09-21",10.0,10.1875,10.0,10.1875,400.0],["1999-09-22",10.0625,10.0625,9.875,9.875,2800.0],["1999-09-23",9.875,9.875,9.8125,9.8125,800.0],["1999-09-24",9.8125,9.8125,9.6875,9.75,6300.0],["1999-09-27",9.75,9.75,9.75,9.75,600.0],["1999-09-28",9.6875,9.6875,9.5625,9.6875,800.0],["1999-09-29",9.5625,9.9375,9.5625,9.8125,3800.0],["1999-09-30",9.9375,10.0,9.9375,10.0,5200.0],["1999-10-01",10.0625,10.0625,9.8125,9.8125,1300.0],["1999-10-04",9.8125,9.8125,9.8125,9.8125,1100.0],["1999-10-05",9.75,9.8125,9.75,9.8125,600.0],["1999-10-06",9.6875,9.6875,9.5,9.5625,4300.0],["1999-10-07",9.5,9.5625,9.125,9.25,14500.0],["1999-10-08",9.375,9.375,9.125,9.125,2900.0],["1999-10-11",9.125,9.25,9.0625,9.25,11200.0],["1999-10-12",9.125,9.1875,9.125,9.1875,2200.0],["1999-10-13",9.25,9.25,9.0,9.0625,11300.0],["1999-10-14",9.0,9.0,8.8125,8.875,13400.0],["1999-10-15",8.8125,8.875,8.8125,8.8125,2400.0],["1999-10-18",8.75,8.75,8.75,8.75,2400.0],["1999-10-19",8.75,8.8125,8.75,8.75,6000.0],["1999-10-20",8.625,8.6875,8.5625,8.6875,8700.0],["1999-10-21",8.625,8.875,8.5,8.875,5300.0],["1999-10-22",8.875,9.1875,8.875,9.1875,5900.0],["1999-10-25",9.125,9.25,9.125,9.25,1700.0],["1999-10-26",9.125,9.25,9.125,9.25,1600.0],["1999-10-27",9.375,9.625,9.375,9.625,6200.0],["1999-10-28",9.5,9.5,9.0625,9.1875,8500.0],["1999-10-29",9.125,9.25,9.0,9.25,29400.0],["1999-11-01",9.0,9.0,9.0,9.0,4000.0],["1999-11-02",9.0,9.25,9.0,9.25,2100.0],["1999-11-03",9.375,9.5,9.375,9.5,3700.0],["1999-11-04",9.625,9.625,9.25,9.375,11400.0],["1999-11-05",9.25,9.5,9.25,9.5,12500.0],["1999-11-08",9.25,9.375,9.25,9.25,51400.0],["1999-11-09",9.125,9.1875,9.0,9.1875,21400.0],["1999-11-10",9.1875,9.1875,8.9375,9.125,13000.0],["1999-11-11",9.0625,9.1875,9.0625,9.0625,36100.0],["1999-11-12",9.0625,9.5,9.0625,9.5,13300.0],["1999-11-15",9.625,9.75,9.5,9.625,4500.0],["1999-11-16",9.5,9.625,9.5,9.5625,8900.0],["1999-11-17",9.6875,9.8125,9.5,9.75,25400.0],["1999-11-18",9.75,9.8125,9.75,9.75,300.0],["1999-11-19",9.625,9.6875,9.5,9.625,13000.0],["1999-11-22",9.5,9.5,9.375,9.375,6500.0],["1999-11-23",9.3125,9.3125,9.125,9.125,5600.0],["1999-11-24",9.0,9.0,8.875,9.0,20600.0],["1999-11-26",8.9375,8.9375,8.9375,8.9375,400.0],["1999-11-29",8.9375,9.0,8.9375,9.0,17200.0],["1999-11-30",9.0,9.125,9.0,9.0625,46400.0],["1999-12-01",9.0,9.0,8.75,8.875,8500.0],["1999-12-02",8.75,8.875,8.75,8.875,9100.0],["1999-12-03",8.8125,8.9375,8.75,8.8125,6400.0],["1999-12-06",8.6875,8.75,8.5,8.625,15200.0],["1999-12-07",8.8125,8.8125,8.5625,8.5625,9100.0],["1999-12-08",8.5625,8.625,8.5,8.5,7500.0],["1999-12-09",8.6875,8.875,8.4375,8.5,36600.0],["1999-12-10",8.625,8.625,8.625,8.625,17400.0],["1999-12-13",9.125,9.75,9.125,9.25,69600.0],["1999-12-14",9.25,9.375,9.1875,9.1875,10400.0],["1999-12-15",9.3125,9.375,9.3125,9.375,12800.0],["1999-12-16",9.375,9.375,9.375,9.375,500.0],["1999-12-17",9.4375,9.4375,9.125,9.1875,14800.0],["1999-12-20",9.3125,9.625,9.25,9.625,20600.0],["1999-12-21",9.75,9.875,9.625,9.75,8600.0],["1999-12-22",9.6875,9.875,9.6875,9.6875,41800.0],["1999-12-23",9.6875,10.0,9.6875,9.75,22500.0],["1999-12-27",9.625,9.625,9.5625,9.625,6700.0],["1999-12-28",9.6875,9.6875,9.5,9.5625,11300.0],["1999-12-29",9.5,9.5,9.375,9.375,6700.0],["1999-12-30",9.5,9.5,9.375,9.375,12700.0],["1999-12-31",9.375,9.5,9.375,9.5,10800.0],["2000-01-03",9.4375,9.4375,9.125,9.25,13800.0],["2000-01-04",9.25,9.625,9.25,9.375,6400.0],["2000-01-05",9.375,9.4375,9.3125,9.4375,4700.0],["2000-01-06",9.3125,9.4375,9.25,9.25,19500.0],["2000-01-07",9.125,9.25,9.125,9.25,7400.0],["2000-01-10",9.375,9.5,9.3125,9.375,12100.0],["2000-01-11",9.375,9.375,9.3125,9.3125,1100.0],["2000-01-12",9.1875,9.4375,9.125,9.375,11800.0],["2000-01-13",9.4375,9.625,9.4375,9.4375,14500.0],["2000-01-14",9.4375,9.5625,9.375,9.375,8600.0],["2000-01-18",9.5625,9.75,9.5,9.625,17200.0],["2000-01-19",9.5625,9.875,9.5625,9.875,6400.0],["2000-01-20",9.9375,9.9375,9.5,9.5,27100.0],["2000-01-21",9.4375,9.875,9.375,9.5,39500.0],["2000-01-24",9.5,9.875,9.5,9.5,12200.0],["2000-01-25",9.625,9.625,9.3125,9.5,16600.0],["2000-01-26",9.4375,9.5,9.375,9.5,2000.0],["2000-01-27",9.625,10.25,9.625,10.125,64600.0],["2000-01-28",10.25,11.0,10.25,10.875,24900.0],["2000-01-31",10.9375,11.0625,10.6875,10.9375,3200.0],["2000-02-01",11.0,11.0,10.75,10.75,7600.0],["2000-02-02",10.875,10.875,10.75,10.75,11900.0],["2000-02-03",10.875,11.0,10.75,10.8125,23500.0],["2000-02-04",10.75,10.75,10.625,10.75,1800.0],["2000-02-07",10.75,10.75,10.4375,10.4375,4000.0],["2000-02-08",10.5625,10.5625,10.4375,10.4375,27200.0],["2000-02-09",10.4375,10.625,10.375,10.4375,17200.0],["2000-02-10",10.4375,10.75,10.4375,10.6875,10200.0],["2000-02-11",10.8125,10.8125,10.5,10.5625,6100.0],["2000-02-14",10.5,10.75,10.1875,10.1875,18100.0],["2000-02-15",10.0625,10.0625,9.75,9.875,10400.0],["2000-02-16",9.875,9.875,9.625,9.625,5200.0],["2000-02-17",9.625,9.625,9.4375,9.4375,33100.0],["2000-02-18",9.4375,9.625,9.4375,9.5625,10300.0],["2000-02-22",9.6875,9.8125,9.6875,9.75,2300.0],["2000-02-23",9.75,10.0,9.75,9.875,28100.0],["2000-02-24",9.875,10.0,9.75,10.0,44300.0],["2000-02-25",10.125,10.125,9.875,10.0,90700.0],["2000-02-28",10.0,10.125,10.0,10.0,33600.0],["2000-02-29",10.125,10.125,10.0625,10.0625,1600.0],["2000-03-01",10.125,10.375,10.125,10.375,1085900.0],["2000-03-02",10.25,10.5,10.1875,10.375,39600.0],["2000-03-03",10.5,10.75,10.375,10.6875,19700.0],["2000-03-06",10.8125,11.0,10.75,11.0,43400.0],["2000-03-07",11.0625,11.0625,10.875,11.0,40800.0],["2000-03-08",10.875,10.875,10.5,10.5,22600.0],["2000-03-09",10.5,10.5,10.125,10.1875,363100.0],["2000-03-10",10.1875,10.1875,10.0,10.1875,22200.0],["2000-03-13",10.1875,10.4375,10.125,10.375,14900.0],["2000-03-14",10.5,10.5,10.125,10.1875,7700.0],["2000-03-15",10.3125,10.375,10.3125,10.375,2400.0],["2000-03-16",10.375,10.4375,10.125,10.375,14100.0],["2000-03-17",10.375,10.4375,10.375,10.4375,5900.0],["2000-03-20",10.5,10.625,10.125,10.25,10500.0],["2000-03-21",10.1875,10.4375,10.125,10.4375,15200.0],["2000-03-22",10.3125,10.4375,10.3125,10.375,7500.0],["2000-03-23",10.5,10.5,10.25,10.25,39100.0],["2000-03-24",10.375,10.375,10.125,10.1875,34400.0],["2000-03-27",10.125,10.25,10.125,10.25,28200.0],["2000-03-28",10.125,10.125,9.875,10.0,9500.0],["2000-03-29",9.9375,9.9375,9.6875,9.6875,8900.0],["2000-03-30",9.6875,9.6875,9.5,9.5,5800.0],["2000-03-31",9.5,9.5625,9.375,9.5625,12000.0],["2000-04-03",9.6875,9.9375,9.5,9.9375,8200.0],["2000-04-04",9.8125,9.8125,9.3125,9.375,24300.0],["2000-04-05",9.5,9.5,9.25,9.4375,20200.0],["2000-04-06",9.4375,9.4375,9.4375,9.4375,300.0],["2000-04-07",9.5,9.6875,9.5,9.6875,3200.0],["2000-04-10",9.625,9.8125,9.5625,9.5625,12700.0],["2000-04-11",9.6875,9.6875,9.625,9.625,1300.0],["2000-04-12",9.6875,9.6875,9.5625,9.5625,4300.0],["2000-04-13",9.6875,9.6875,9.625,9.625,3900.0],["2000-04-14",9.6875,9.75,9.5625,9.5625,15400.0],["2000-04-17",9.5,9.6875,9.5,9.5,32900.0],["2000-04-18",9.625,9.625,9.5,9.5625,1700.0],["2000-04-19",9.6875,9.6875,9.5,9.5,6100.0],["2000-04-20",9.5625,9.75,9.5625,9.6875,2800.0],["2000-04-24",9.6875,9.6875,9.5625,9.6875,5500.0],["2000-04-25",9.625,9.6875,9.5,9.6875,1200.0],["2000-04-26",9.5625,9.75,9.5,9.6875,15900.0],["2000-04-27",9.75,10.0,9.6875,9.8125,34500.0],["2000-04-28",9.875,9.875,9.5625,9.75,43400.0],["2000-05-01",9.8125,9.875,9.625,9.875,15600.0],["2000-05-02",9.75,9.75,9.5625,9.75,31100.0],["2000-05-03",9.6875,9.6875,9.6875,9.6875,1200.0],["2000-05-04",9.6875,9.6875,9.5,9.5,55500.0],["2000-05-05",9.5,9.625,9.5,9.625,4400.0],["2000-05-08",9.5625,9.5625,9.5,9.5,31000.0],["2000-05-09",9.5,9.5,9.5,9.5,5000.0],["2000-05-10",9.5,9.5,9.4375,9.5,18800.0],["2000-05-11",9.5,9.5625,9.4375,9.5,14700.0],["2000-05-12",9.5625,9.5625,9.5625,9.5625,54800.0],["2000-05-15",9.5,9.5,9.3125,9.3125,3300.0],["2000-05-16",9.375,9.4375,9.375,9.375,2100.0],["2000-05-17",9.375,9.4375,9.375,9.4375,2000.0],["2000-05-18",9.5,9.5,9.1875,9.25,13000.0],["2000-05-19",9.25,9.3125,9.25,9.3125,700.0],["2000-05-22",9.25,9.25,9.25,9.25,2100.0],["2000-05-23",9.25,9.25,9.1875,9.25,2900.0],["2000-05-24",9.25,9.25,9.1875,9.25,3000.0],["2000-05-25",9.25,9.25,9.125,9.1875,5400.0],["2000-05-26",9.1875,9.1875,9.1875,9.1875,300.0],["2000-05-30",9.1875,9.1875,9.125,9.125,2200.0],["2000-05-31",9.1875,9.1875,9.1875,9.1875,2500.0],["2000-06-01",9.1875,9.25,9.1875,9.25,500.0],["2000-06-02",9.1875,9.25,9.125,9.1875,7200.0],["2000-06-05",9.1875,9.25,9.1875,9.1875,1800.0],["2000-06-06",9.25,9.25,9.1875,9.1875,27300.0],["2000-06-07",9.25,9.25,9.25,9.25,5400.0],["2000-06-08",9.1875,9.25,9.1875,9.1875,11200.0],["2000-06-09",9.1875,9.1875,9.0625,9.0625,24100.0],["2000-06-12",9.0625,9.125,8.9375,9.125,20600.0],["2000-06-13",9.1875,9.1875,9.0,9.0,1700.0],["2000-06-14",9.0,9.0,8.6875,8.75,6400.0],["2000-06-15",8.6875,8.6875,8.5625,8.5625,6300.0],["2000-06-16",8.5,8.5,8.375,8.4375,6800.0],["2000-06-19",8.25,8.375,8.1875,8.3125,9300.0],["2000-06-20",8.3125,8.3125,8.1875,8.25,6000.0],["2000-06-21",8.25,8.25,8.0625,8.0625,12700.0],["2000-06-22",8.0625,8.0625,8.0,8.0,7400.0],["2000-06-23",7.9375,7.9375,7.8125,7.875,7100.0],["2000-06-26",7.9375,7.9375,7.625,7.625,46300.0],["2000-06-27",7.625,7.625,7.4375,7.5625,10800.0],["2000-06-28",7.5,7.5,7.375,7.5,2100.0],["2000-06-29",7.5,7.5,7.25,7.25,14200.0],["2000-06-30",7.3125,7.3125,6.875,7.0,22600.0],["2000-07-03",6.875,7.0625,6.875,7.0625,6700.0],["2000-07-05",7.125,7.6875,7.125,7.625,37600.0],["2000-07-06",7.625,7.625,7.375,7.5,16400.0],["2000-07-07",7.5,7.6875,7.5,7.6875,3100.0],["2000-07-10",7.8125,7.8125,7.375,7.5,12900.0],["2000-07-11",7.5,7.5,7.1875,7.1875,9400.0],["2000-07-12",7.125,7.25,7.125,7.25,7300.0],["2000-07-13",7.1875,7.1875,7.1875,7.1875,500.0],["2000-07-14",7.1875,7.1875,7.1875,7.1875,1000.0],["2000-07-17",7.125,7.25,7.0625,7.0625,13000.0],["2000-07-18",7.25,7.25,7.125,7.1875,5000.0],["2000-07-19",7.3125,7.3125,7.0,7.0,8400.0],["2000-07-20",7.0625,7.0625,7.0625,7.0625,2500.0],["2000-07-21",7.0,7.1875,7.0,7.1875,7400.0],["2000-07-24",7.0625,7.125,7.0,7.0,6600.0],["2000-07-25",7.0,7.125,7.0,7.0,18700.0],["2000-07-26",7.0625,7.0625,6.875,7.0625,15800.0],["2000-07-27",7.1875,7.9375,7.1875,7.75,53200.0],["2000-07-28",7.8125,7.8125,7.5,7.6875,11000.0],["2000-07-31",7.75,7.75,7.4375,7.75,14900.0],["2000-08-01",7.625,7.625,7.375,7.375,5600.0],["2000-08-02",7.25,7.25,7.0,7.1875,16300.0],["2000-08-03",7.3125,7.375,7.3125,7.375,1500.0],["2000-08-04",7.3125,7.3125,7.3125,7.3125,500.0],["2000-08-07",7.375,7.375,7.25,7.25,1600.0],["2000-08-08",7.25,7.3125,7.25,7.3125,1000.0],["2000-08-09",7.3125,7.375,7.3125,7.3125,22400.0],["2000-08-10",7.3125,7.3125,7.3125,7.3125,0.0],["2000-08-11",7.375,7.5,7.375,7.5,14200.0],["2000-08-14",7.5,7.6875,7.5,7.5625,10200.0],["2000-08-15",7.625,7.75,7.625,7.75,4800.0],["2000-08-16",7.75,7.9375,7.75,7.8125,4400.0],["2000-08-17",7.6875,7.6875,7.6875,7.6875,5600.0],["2000-08-18",7.625,7.875,7.625,7.875,3300.0],["2000-08-21",7.8125,7.9375,7.8125,7.9375,2700.0],["2000-08-22",7.875,8.0625,7.875,8.0,5900.0],["2000-08-23",8.0,8.0,8.0,8.0,1400.0],["2000-08-24",8.0,8.0,7.875,8.0,2300.0],["2000-08-25",7.875,7.875,7.75,7.75,13000.0],["2000-08-28",8.0,8.1875,7.9375,8.125,15200.0],["2000-08-29",8.0,8.0,7.75,7.875,43900.0],["2000-08-30",7.8125,7.875,7.8125,7.875,1400.0],["2000-08-31",7.9375,7.9375,7.8125,7.875,1600.0],["2000-09-01",7.75,7.9375,7.75,7.9375,4000.0],["2000-09-05",7.8125,7.8125,7.75,7.8125,29900.0],["2000-09-06",7.75,7.75,7.75,7.75,4700.0],["2000-09-07",7.75,7.8125,7.625,7.625,9500.0],["2000-09-08",7.6875,7.9375,7.6875,7.9375,3600.0],["2000-09-11",7.875,7.875,7.875,7.875,5000.0],["2000-09-12",7.875,8.125,7.875,8.0,10700.0],["2000-09-13",7.875,7.875,7.875,7.875,500.0],["2000-09-14",7.8125,8.0,7.8125,8.0,2000.0],["2000-09-15",8.0,8.0,8.0,8.0,0.0],["2000-09-18",7.875,7.875,7.6875,7.6875,1200.0],["2000-09-19",7.5625,7.5625,7.5625,7.5625,3100.0],["2000-09-20",7.5625,7.5625,7.5625,7.5625,1300.0],["2000-09-21",7.5,7.5,7.25,7.25,2300.0],["2000-09-22",7.25,7.25,7.0625,7.0625,3600.0],["2000-09-25",7.0625,7.1875,7.0625,7.0625,4000.0],["2000-09-26",7.0625,7.0625,6.8125,6.875,5600.0],["2000-09-27",6.875,6.875,6.75,6.8125,12000.0],["2000-09-28",6.875,6.9375,6.875,6.9375,3600.0],["2000-09-29",6.9375,6.9375,6.75,6.75,18800.0],["2000-10-02",6.8125,6.9375,6.6875,6.75,14000.0],["2000-10-03",6.75,6.75,6.3125,6.625,11700.0],["2000-10-04",6.5625,6.5625,6.3125,6.4375,11000.0],["2000-10-05",6.375,6.5625,6.1875,6.3125,11200.0],["2000-10-06",6.25,6.25,6.0,6.125,8100.0],["2000-10-09",6.0625,6.0625,5.875,6.0,21400.0],["2000-10-10",5.875,5.9375,5.75,5.75,9200.0],["2000-10-11",5.75,6.0,5.75,6.0,10700.0],["2000-10-12",5.9375,6.125,5.875,6.125,3100.0],["2000-10-13",6.375,6.5625,6.0625,6.5625,23400.0],["2000-10-16",6.5,6.625,6.3125,6.4375,3300.0],["2000-10-17",6.375,6.375,6.1875,6.25,7400.0],["2000-10-18",5.9375,6.0,5.8125,5.9375,21300.0],["2000-10-19",5.875,6.0,5.8125,6.0,1800.0],["2000-10-20",5.8125,6.0,5.8125,5.875,1400.0],["2000-10-23",5.75,5.875,5.75,5.875,9000.0],["2000-10-24",5.75,5.75,5.625,5.625,4600.0],["2000-10-25",5.75,5.75,5.4375,5.625,36800.0],["2000-10-26",5.75,5.9375,5.75,5.9375,31100.0],["2000-10-27",5.875,5.9375,5.625,5.6875,14800.0],["2000-10-30",5.5625,5.625,5.4375,5.5,51900.0],["2000-10-31",5.625,5.625,5.4375,5.5625,39800.0],["2000-11-01",5.5625,5.6875,5.5,5.625,30700.0],["2000-11-02",5.6875,5.8125,5.6875,5.8125,16100.0],["2000-11-03",5.875,5.875,5.6875,5.8125,6600.0],["2000-11-06",5.875,5.9375,5.5625,5.5625,21600.0],["2000-11-07",5.6875,5.75,5.5625,5.6875,28000.0],["2000-11-08",5.75,5.75,5.625,5.625,11600.0],["2000-11-09",5.5625,5.625,5.5,5.5,26600.0],["2000-11-10",5.5,5.5,5.1875,5.25,25900.0],["2000-11-13",5.375,5.375,5.0,5.125,33000.0],["2000-11-14",5.1875,5.375,5.125,5.375,17800.0],["2000-11-15",5.5,5.5,5.4375,5.4375,5700.0],["2000-11-16",5.5625,5.8125,5.5625,5.8125,30100.0],["2000-11-17",5.8125,6.0,5.75,6.0,10400.0],["2000-11-20",5.9375,6.75,5.9375,6.625,24200.0],["2000-11-21",6.5,6.5,6.1875,6.375,14000.0],["2000-11-22",6.375,6.375,6.1875,6.375,21600.0],["2000-11-24",6.1875,6.1875,6.125,6.125,4500.0],["2000-11-27",6.125,6.25,6.0625,6.25,25800.0],["2000-11-28",6.25,6.375,6.1875,6.25,14300.0],["2000-11-29",6.3125,6.4375,6.1875,6.4375,17100.0],["2000-11-30",6.3125,6.3125,6.125,6.125,6500.0],["2000-12-01",6.0,6.0,5.875,5.9375,33700.0],["2000-12-04",5.875,5.875,5.5,5.75,6800.0],["2000-12-05",5.5,5.6875,5.375,5.625,38700.0],["2000-12-06",5.5625,5.5625,5.25,5.3125,8600.0],["2000-12-07",5.3125,5.3125,5.0625,5.1875,30200.0],["2000-12-08",5.25,5.375,5.1875,5.3125,49100.0],["2000-12-11",5.3125,5.3125,5.125,5.125,21900.0],["2000-12-12",5.1875,5.1875,4.9375,5.0,37800.0],["2000-12-13",5.0,5.0,4.875,4.875,6000.0],["2000-12-14",4.9375,5.25,4.9375,5.125,82300.0],["2000-12-15",5.125,5.1875,5.0,5.125,16300.0],["2000-12-18",5.0625,5.1875,5.0,5.0625,13100.0],["2000-12-19",5.0,5.0,4.9375,4.9375,10400.0],["2000-12-20",4.9375,5.0,4.8125,4.875,20300.0],["2000-12-21",4.9375,5.0625,4.875,5.0,38600.0],["2000-12-22",5.0,5.1875,4.9375,5.1875,12600.0],["2000-12-26",5.1875,5.4375,5.1875,5.25,18300.0],["2000-12-27",5.25,5.75,5.25,5.75,40100.0],["2000-12-28",5.875,5.875,5.4375,5.5625,51200.0],["2000-12-29",5.5625,6.0,5.5625,5.875,54500.0],["2001-01-02",5.75,5.8125,5.625,5.625,4000.0],["2001-01-03",5.6875,5.9375,5.6875,5.9375,2000.0],["2001-01-04",5.875,6.375,5.875,6.3125,17600.0],["2001-01-05",6.25,6.3125,6.25,6.25,8400.0],["2001-01-08",6.25,6.3125,5.5,5.625,33000.0],["2001-01-09",5.625,6.0,5.625,5.9375,9400.0],["2001-01-10",6.0,6.0,5.875,6.0,34000.0],["2001-01-11",5.9375,6.625,5.9375,6.625,79800.0],["2001-01-12",6.625,6.875,6.625,6.875,20900.0],["2001-01-16",6.75,6.8125,6.6875,6.6875,20200.0],["2001-01-17",6.8125,7.1875,6.75,7.0,16400.0],["2001-01-18",7.125,7.25,7.0625,7.1875,3200.0],["2001-01-19",7.3125,7.625,7.3125,7.625,2900.0],["2001-01-22",7.875,9.0,7.75,9.0,55000.0],["2001-01-23",8.9375,9.0,8.125,8.3125,41400.0],["2001-01-24",8.3125,8.5,8.125,8.125,7400.0],["2001-01-25",8.125,8.5,8.0625,8.5,12300.0],["2001-01-26",8.625,8.625,8.25,8.375,3300.0],["2001-01-29",8.45,8.45,8.2,8.23,2200.0],["2001-01-30",8.15,8.15,8.0,8.1,23100.0],["2001-01-31",8.0,8.1,7.75,7.75,16400.0],["2001-02-01",7.65,7.7,7.6,7.65,2200.0],["2001-02-02",7.85,7.9,7.75,7.9,4400.0],["2001-02-05",7.85,8.05,7.85,8.05,7000.0],["2001-02-06",7.95,8.0,7.74,7.92,7300.0],["2001-02-07",7.85,7.95,7.85,7.93,8100.0],["2001-02-08",7.95,8.05,7.95,7.99,4500.0],["2001-02-09",8.08,8.08,8.01,8.01,1500.0],["2001-02-12",8.01,8.3,8.01,8.28,13200.0],["2001-02-13",8.2,8.5,8.12,8.4,8300.0],["2001-02-14",8.25,8.4,8.25,8.4,4500.0],["2001-02-15",8.3,8.3,8.15,8.2,1900.0],["2001-02-16",8.15,8.15,8.15,8.15,300.0],["2001-02-20",8.1,8.1,8.05,8.05,1200.0],["2001-02-21",8.1,8.1,8.0,8.0,5900.0],["2001-02-22",7.95,8.1,7.9,8.03,7800.0],["2001-02-23",8.0,8.05,7.94,7.94,10400.0],["2001-02-26",8.0,8.0,8.0,8.0,5000.0],["2001-02-27",8.0,8.1,7.95,8.1,19400.0],["2001-02-28",8.1,8.1,7.92,7.99,6800.0],["2001-03-01",7.95,8.0,7.9,8.0,3100.0],["2001-03-02",7.9,8.0,7.77,7.95,12700.0],["2001-03-05",7.9,7.95,7.8,7.95,5900.0],["2001-03-06",7.99,8.0,7.81,7.81,3200.0],["2001-03-07",7.75,7.75,7.75,7.75,14200.0],["2001-03-08",7.7,7.76,7.6,7.65,3300.0],["2001-03-09",7.6,7.6,7.6,7.6,2700.0],["2001-03-12",7.65,7.75,7.65,7.75,13900.0],["2001-03-13",7.7,7.7,7.67,7.7,8700.0],["2001-03-14",7.8,7.8,7.73,7.73,4100.0],["2001-03-15",7.65,7.65,7.65,7.65,2000.0],["2001-03-16",7.55,7.7,7.55,7.64,9200.0],["2001-03-19",7.65,7.7,7.65,7.7,18000.0],["2001-03-20",7.7,7.7,7.7,7.7,2500.0],["2001-03-21",7.8,7.89,7.7,7.89,8100.0],["2001-03-22",7.7,7.7,7.64,7.64,3400.0],["2001-03-23",7.64,7.7,7.64,7.65,2300.0],["2001-03-26",7.67,7.67,7.65,7.65,10700.0],["2001-03-27",7.75,7.75,7.61,7.61,6200.0],["2001-03-28",7.6,7.6,7.52,7.52,2000.0],["2001-03-29",7.52,7.57,7.35,7.57,4800.0],["2001-03-30",7.5,7.74,7.5,7.74,3000.0],["2001-04-02",7.65,7.74,7.65,7.74,1800.0],["2001-04-03",7.7,7.7,7.6,7.7,3200.0],["2001-04-04",7.6,7.6,7.51,7.59,2500.0],["2001-04-05",7.6,7.81,7.5,7.5,57700.0],["2001-04-06",7.45,7.5,7.4,7.46,35500.0],["2001-04-09",7.6,7.7,7.45,7.53,26900.0],["2001-04-10",7.57,7.57,7.45,7.47,3500.0],["2001-04-11",7.55,7.55,7.3,7.3,4800.0],["2001-04-12",7.35,7.38,7.3,7.33,12900.0],["2001-04-16",7.33,7.33,7.33,7.33,700.0],["2001-04-17",7.3,7.37,7.3,7.37,3100.0],["2001-04-18",7.3,7.4,7.3,7.4,61000.0],["2001-04-19",7.37,7.4,7.37,7.4,4400.0],["2001-04-20",7.45,7.45,7.4,7.4,700.0],["2001-04-23",7.41,7.49,7.41,7.45,4700.0],["2001-04-24",7.46,7.5,7.46,7.5,12100.0],["2001-04-25",7.6,7.65,7.6,7.65,800.0],["2001-04-26",7.61,7.61,7.44,7.52,7700.0],["2001-04-27",7.6,7.6,7.54,7.6,5500.0],["2001-04-30",7.58,7.75,7.58,7.75,15400.0],["2001-05-01",7.8,8.06,7.76,8.06,20900.0],["2001-05-02",8.1,8.17,8.01,8.14,5400.0],["2001-05-03",8.15,8.25,8.1,8.23,37500.0],["2001-05-04",8.19,8.24,8.19,8.24,1900.0],["2001-05-07",8.15,8.2,8.15,8.15,900.0],["2001-05-08",8.1,8.15,8.1,8.15,2400.0],["2001-05-09",8.15,8.33,8.15,8.33,11400.0],["2001-05-10",8.33,8.63,8.33,8.63,20100.0],["2001-05-11",8.63,8.84,8.63,8.84,1700.0],["2001-05-14",8.8,8.98,8.8,8.97,21300.0],["2001-05-15",8.99,9.2,8.99,9.17,29200.0],["2001-05-16",9.17,9.18,8.97,8.97,3500.0],["2001-05-17",8.9,9.2,8.85,9.2,9500.0],["2001-05-18",9.2,9.2,9.0,9.0,3300.0],["2001-05-21",9.0,9.2,8.76,9.2,26700.0],["2001-05-22",9.2,9.2,9.2,9.2,0.0],["2001-05-23",9.0,9.0,8.55,8.68,8200.0],["2001-05-24",8.6,8.9,8.47,8.9,9900.0],["2001-05-25",9.0,9.0,8.91,8.98,5300.0],["2001-05-29",8.99,9.0,8.98,9.0,800.0],["2001-05-30",8.85,8.9,8.45,8.5,32900.0],["2001-05-31",8.53,8.9,8.53,8.74,2500.0],["2001-06-01",8.8,8.9,8.8,8.9,18300.0],["2001-06-04",8.85,8.9,8.85,8.9,3100.0],["2001-06-05",8.9,8.9,8.9,8.9,1000.0],["2001-06-06",8.75,9.0,8.75,9.0,82500.0],["2001-06-07",9.1,9.6,9.1,9.4,68900.0],["2001-06-08",9.3,9.4,9.3,9.4,3300.0],["2001-06-11",9.4,9.5,9.4,9.4,3200.0],["2001-06-12",9.4,9.4,9.3,9.4,17500.0],["2001-06-13",9.48,9.65,9.48,9.65,26200.0],["2001-06-14",9.9,9.95,9.65,9.65,10700.0],["2001-06-15",9.55,9.6,9.55,9.6,7400.0],["2001-06-18",9.6,9.6,9.36,9.4,14700.0],["2001-06-19",9.45,9.45,9.4,9.4,600.0],["2001-06-20",9.37,9.45,9.2,9.35,15500.0],["2001-06-21",9.4,9.43,9.23,9.31,1800.0],["2001-06-22",9.31,9.31,9.18,9.23,7900.0],["2001-06-25",9.27,9.28,9.21,9.28,1900.0],["2001-06-26",9.2,9.24,9.2,9.24,3500.0],["2001-06-27",9.29,9.29,9.0,9.0,30500.0],["2001-06-28",9.0,9.0,8.9,8.98,3700.0],["2001-06-29",8.91,8.99,8.9,8.99,2100.0],["2001-07-02",8.9,9.0,8.9,9.0,6100.0],["2001-07-03",9.0,9.06,9.0,9.0,7600.0],["2001-07-05",9.0,9.0,8.93,8.93,2900.0],["2001-07-06",8.9,8.95,8.9,8.95,8500.0],["2001-07-09",8.97,9.41,8.97,9.33,12200.0],["2001-07-10",9.34,9.34,9.15,9.18,19800.0],["2001-07-11",9.18,9.18,9.18,9.18,0.0],["2001-07-12",9.23,9.23,9.05,9.05,5200.0],["2001-07-13",9.05,9.05,8.99,8.99,1900.0],["2001-07-16",9.04,9.06,8.95,9.0,23500.0],["2001-07-17",8.98,9.04,8.98,9.02,18000.0],["2001-07-18",9.02,9.02,9.0,9.0,4300.0],["2001-07-19",9.0,9.01,9.0,9.0,14800.0],["2001-07-20",9.0,9.03,9.0,9.03,500.0],["2001-07-23",9.0,9.0,8.88,8.95,2000.0],["2001-07-24",8.98,9.0,8.75,8.8,9700.0],["2001-07-25",8.83,8.83,8.75,8.75,5100.0],["2001-07-26",8.75,8.78,8.75,8.78,12800.0],["2001-07-27",8.82,8.86,8.8,8.85,4000.0],["2001-07-30",8.8,8.86,8.75,8.76,5100.0],["2001-07-31",8.76,8.95,8.76,8.94,3800.0],["2001-08-01",8.93,8.93,8.85,8.9,17400.0],["2001-08-02",8.93,8.95,8.93,8.95,500.0],["2001-08-03",9.0,9.0,9.0,9.0,59600.0],["2001-08-06",8.95,9.05,8.95,9.05,58600.0],["2001-08-07",9.05,9.15,9.05,9.1,67300.0],["2001-08-08",9.13,9.13,9.0,9.12,48800.0],["2001-08-09",9.1,9.2,9.07,9.19,24400.0],["2001-08-10",9.15,9.15,9.01,9.07,13000.0],["2001-08-13",9.0,9.1,8.99,9.0,29400.0],["2001-08-14",8.97,9.0,8.93,9.0,30500.0],["2001-08-15",9.2,9.2,8.95,9.04,26000.0],["2001-08-16",9.0,9.0,9.0,9.0,11500.0],["2001-08-17",9.0,9.08,9.0,9.08,32400.0],["2001-08-20",9.0,9.02,8.99,8.99,3900.0],["2001-08-21",9.0,9.1,9.0,9.1,13500.0],["2001-08-22",9.09,9.09,9.09,9.09,3400.0],["2001-08-23",9.04,9.04,8.95,8.99,22200.0],["2001-08-24",8.98,9.0,8.85,8.85,14600.0],["2001-08-27",8.86,8.86,8.85,8.85,5100.0],["2001-08-28",8.85,8.85,8.72,8.8,1600.0],["2001-08-29",8.8,8.8,8.71,8.72,3800.0],["2001-08-30",8.72,8.72,8.25,8.35,10000.0],["2001-08-31",8.35,8.35,8.35,8.35,0.0],["2001-09-04",8.3,8.3,8.28,8.29,2400.0],["2001-09-05",8.25,8.25,7.95,8.0,19200.0],["2001-09-06",8.02,8.02,7.98,7.98,600.0],["2001-09-07",7.99,7.99,7.68,7.89,8300.0],["2001-09-10",7.89,7.89,7.89,7.89,200.0],["2001-09-17",7.8,7.8,7.7,7.75,3000.0],["2001-09-18",7.7,7.7,6.95,6.95,13400.0],["2001-09-19",7.0,7.0,6.28,6.28,10200.0],["2001-09-20",6.18,6.48,6.0,6.48,17000.0],["2001-09-21",6.38,6.7,6.38,6.7,32200.0],["2001-09-24",6.75,6.79,6.75,6.75,2300.0],["2001-09-25",6.8,7.0,6.8,7.0,11100.0],["2001-09-26",7.0,7.0,7.0,7.0,0.0],["2001-09-27",6.95,6.95,6.65,6.65,2100.0],["2001-09-28",6.75,6.75,6.75,6.75,2100.0],["2001-10-01",6.7,6.7,6.61,6.65,1600.0],["2001-10-02",6.6,6.7,6.6,6.7,6900.0],["2001-10-03",6.7,6.7,6.7,6.7,4600.0],["2001-10-04",6.6,6.71,6.59,6.59,4700.0],["2001-10-05",6.5,6.53,6.5,6.53,2800.0],["2001-10-08",6.45,6.45,6.35,6.35,1000.0],["2001-10-09",6.35,6.42,6.31,6.4,9400.0],["2001-10-10",6.41,6.45,6.41,6.42,3700.0],["2001-10-11",6.48,6.55,6.4,6.55,40300.0],["2001-10-12",6.55,6.55,6.55,6.55,0.0],["2001-10-15",6.56,6.71,6.56,6.71,1600.0],["2001-10-16",6.7,6.71,6.7,6.71,4100.0],["2001-10-17",6.75,6.9,6.75,6.86,2000.0],["2001-10-18",6.91,6.91,6.91,6.91,100.0],["2001-10-19",6.98,7.05,6.98,7.04,11500.0],["2001-10-22",6.9,7.05,6.9,7.05,12100.0],["2001-10-23",6.9,7.05,6.9,7.05,4500.0],["2001-10-24",7.0,7.14,7.0,7.14,15000.0],["2001-10-25",7.04,7.5,7.04,7.5,6300.0],["2001-10-26",7.6,7.75,7.6,7.72,11600.0],["2001-10-29",7.7,7.75,7.68,7.72,2900.0],["2001-10-30",7.85,8.07,7.85,8.0,4200.0],["2001-10-31",8.0,8.01,7.95,7.95,3800.0],["2001-11-01",7.99,8.05,7.99,8.05,700.0],["2001-11-02",8.14,8.14,8.0,8.0,1800.0],["2001-11-05",8.0,8.05,8.0,8.05,2300.0],["2001-11-06",8.05,8.14,8.0,8.14,3200.0],["2001-11-07",8.15,8.15,7.98,7.99,15800.0],["2001-11-08",7.99,8.0,7.4,7.45,8700.0],["2001-11-09",7.5,7.8,7.5,7.76,2800.0],["2001-11-12",7.75,7.84,7.75,7.75,5100.0],["2001-11-13",7.75,7.91,7.75,7.78,5700.0],["2001-11-14",7.84,7.89,7.84,7.87,2500.0],["2001-11-15",7.87,7.87,7.87,7.87,0.0],["2001-11-16",7.95,8.03,7.86,7.86,12800.0],["2001-11-19",7.9,8.11,7.9,8.1,5600.0],["2001-11-20",8.2,8.45,8.2,8.45,6500.0],["2001-11-21",8.47,8.6,8.47,8.55,1800.0],["2001-11-23",8.3,8.53,8.3,8.53,3300.0],["2001-11-26",8.63,8.63,8.51,8.51,2600.0],["2001-11-27",8.52,8.52,7.8,7.8,25700.0],["2001-11-28",7.9,8.0,7.9,8.0,12100.0],["2001-11-29",8.0,8.0,7.99,7.99,5100.0],["2001-11-30",8.0,8.0,7.85,7.85,10100.0],["2001-12-03",7.85,7.85,7.8,7.8,3400.0],["2001-12-04",7.75,7.9,7.75,7.9,3400.0],["2001-12-05",8.0,8.2,8.0,8.0,30100.0],["2001-12-06",8.05,8.4,8.05,8.4,12500.0],["2001-12-07",8.4,8.5,8.4,8.4,4900.0],["2001-12-10",8.3,8.3,8.15,8.25,12200.0],["2001-12-11",8.31,8.35,8.0,8.0,16800.0],["2001-12-12",8.07,8.35,8.07,8.21,4700.0],["2001-12-13",8.15,8.15,8.15,8.15,200.0],["2001-12-14",8.2,8.23,7.9,8.05,51900.0],["2001-12-17",8.0,8.0,7.5,7.5,28500.0],["2001-12-18",7.4,8.0,7.4,7.75,17500.0],["2001-12-19",7.7,8.0,7.7,8.0,15200.0],["2001-12-20",7.9,7.9,7.7,7.75,11100.0],["2001-12-21",7.75,7.75,7.43,7.44,11700.0],["2001-12-24",7.44,7.6,7.44,7.6,5300.0],["2001-12-26",7.5,7.5,7.4,7.45,6600.0],["2001-12-27",7.1,7.25,7.05,7.1,13600.0],["2001-12-28",7.05,7.45,7.05,7.35,9200.0],["2001-12-31",7.4,7.54,6.8,7.54,24300.0],["2002-01-02",7.65,8.03,7.65,8.03,15600.0],["2002-01-03",8.03,8.03,7.9,8.0,3100.0],["2002-01-04",8.03,8.5,8.03,8.25,14800.0],["2002-01-07",8.28,8.35,8.26,8.33,4700.0],["2002-01-08",8.35,8.55,8.35,8.5,35000.0],["2002-01-09",8.59,9.5,8.57,9.5,25200.0],["2002-01-10",9.5,10.21,9.5,9.75,90300.0],["2002-01-11",9.75,9.8,9.59,9.8,34100.0],["2002-01-14",9.7,9.78,9.51,9.78,7100.0],["2002-01-15",9.75,9.75,9.52,9.54,14300.0],["2002-01-16",9.51,9.6,9.51,9.6,3800.0],["2002-01-17",9.52,9.6,9.52,9.52,6800.0],["2002-01-18",9.51,9.6,9.5,9.5,31400.0],["2002-01-22",9.5,9.75,9.15,9.7,26300.0],["2002-01-23",9.65,10.27,9.65,9.85,87300.0],["2002-01-24",9.9,10.05,9.85,9.95,39500.0],["2002-01-25",9.95,9.95,9.78,9.8,23900.0],["2002-01-28",9.75,9.75,9.71,9.75,25300.0],["2002-01-29",9.75,9.85,9.6,9.62,76400.0],["2002-01-30",9.7,10.32,9.7,10.32,129200.0],["2002-01-31",10.4,11.6,10.35,11.6,152400.0],["2002-02-01",11.5,12.15,11.0,12.0,80500.0],["2002-02-04",12.0,12.0,11.4,11.7,84100.0],["2002-02-05",11.9,12.2,11.55,11.56,26400.0],["2002-02-06",11.25,12.15,11.25,11.63,18900.0],["2002-02-07",11.58,11.6,11.25,11.25,6200.0],["2002-02-08",11.35,11.85,11.35,11.71,17900.0],["2002-02-11",11.79,11.79,11.26,11.74,35000.0],["2002-02-12",11.75,11.8,11.5,11.8,5900.0],["2002-02-13",11.76,11.79,11.5,11.75,3600.0],["2002-02-14",11.75,11.9,11.75,11.9,9600.0],["2002-02-15",11.9,11.9,11.3,11.8,16100.0],["2002-02-19",11.89,11.89,11.6,11.85,3800.0],["2002-02-20",11.8,11.8,11.65,11.7,3800.0],["2002-02-21",11.75,11.9,11.6,11.85,13400.0],["2002-02-22",11.55,11.9,11.5,11.63,13400.0],["2002-02-25",11.5,11.7,11.44,11.7,7800.0],["2002-02-26",11.5,11.54,11.4,11.54,5900.0],["2002-02-27",11.6,11.65,11.55,11.65,2300.0],["2002-02-28",11.6,11.87,11.6,11.6,4600.0],["2002-03-01",11.5,11.84,11.5,11.65,4200.0],["2002-03-04",11.25,11.55,11.0,11.55,14700.0],["2002-03-05",11.59,11.98,11.59,11.8,25300.0],["2002-03-06",11.75,12.0,11.75,11.8,3100.0],["2002-03-07",11.95,12.1,11.85,12.05,30000.0],["2002-03-08",12.0,12.4,11.93,12.28,48600.0],["2002-03-11",12.35,12.5,12.3,12.5,14900.0],["2002-03-12",12.5,12.65,12.35,12.35,162800.0],["2002-03-13",12.0,12.45,11.95,12.4,22000.0],["2002-03-14",12.45,12.45,12.31,12.32,16800.0],["2002-03-15",12.32,12.45,12.15,12.45,102800.0],["2002-03-18",12.45,12.48,12.0,12.41,12700.0],["2002-03-19",12.16,12.45,12.16,12.27,47200.0],["2002-03-20",12.15,12.25,12.0,12.1,3500.0],["2002-03-21",12.1,12.1,11.84,11.99,6700.0],["2002-03-22",12.05,12.45,12.05,12.45,33400.0],["2002-03-25",12.35,12.45,12.31,12.35,31700.0],["2002-03-26",12.4,12.4,12.15,12.15,86600.0],["2002-03-27",12.23,12.4,12.2,12.38,5500.0],["2002-03-28",12.38,12.4,11.99,12.0,73700.0],["2002-04-01",12.0,12.15,11.85,12.0,74000.0],["2002-04-02",11.9,12.2,11.9,12.03,61000.0],["2002-04-03",12.05,12.2,12.05,12.08,6500.0],["2002-04-04",12.15,12.4,12.11,12.39,40000.0],["2002-04-05",12.4,12.4,12.25,12.35,54200.0],["2002-04-08",12.35,12.35,11.95,12.3,12500.0],["2002-04-09",12.35,13.77,12.35,13.2,431600.0],["2002-04-10",14.0,15.3,13.7,14.0,490800.0],["2002-04-11",13.8,15.2,13.5,15.05,995000.0],["2002-04-12",15.0,15.4,14.7,14.95,282300.0],["2002-04-15",14.95,14.98,14.7,14.7,69600.0],["2002-04-16",14.6,14.8,14.6,14.7,106000.0],["2002-04-17",14.67,14.7,14.46,14.7,91300.0],["2002-04-18",14.6,14.74,14.55,14.7,53700.0],["2002-04-19",14.75,14.75,14.5,14.55,63900.0],["2002-04-22",14.54,14.55,13.75,13.9,61500.0],["2002-04-23",13.89,13.9,12.75,13.48,196800.0],["2002-04-24",13.58,14.65,13.5,14.3,224900.0],["2002-04-25",14.4,14.48,14.13,14.14,102800.0],["2002-04-26",14.2,14.2,14.05,14.1,162100.0],["2002-04-29",14.1,14.13,13.95,14.03,89800.0],["2002-04-30",14.0,14.1,13.95,14.08,101400.0],["2002-05-01",14.09,14.15,14.02,14.07,52100.0],["2002-05-02",14.01,14.15,13.98,14.02,89800.0],["2002-05-03",14.09,14.45,13.98,14.45,130400.0],["2002-05-06",14.45,14.45,14.3,14.4,54100.0],["2002-05-07",14.4,14.4,14.29,14.3,13600.0],["2002-05-08",14.35,14.35,14.05,14.05,87500.0],["2002-05-09",14.0,14.0,13.7,13.7,26400.0],["2002-05-10",13.75,13.75,13.35,13.59,58500.0],["2002-05-13",13.56,13.7,13.45,13.45,52400.0],["2002-05-14",13.48,14.0,13.48,13.94,17300.0],["2002-05-15",14.0,14.0,13.8,13.8,12100.0],["2002-05-16",13.75,14.1,13.7,14.01,45100.0],["2002-05-17",14.05,14.05,13.8,13.8,10900.0],["2002-05-20",13.85,13.85,13.75,13.81,11800.0],["2002-05-21",13.95,14.05,13.85,13.96,16100.0],["2002-05-22",14.0,14.0,13.8,13.82,17400.0],["2002-05-23",13.87,13.88,13.8,13.81,32300.0],["2002-05-24",13.8,13.82,13.8,13.81,4000.0],["2002-05-28",13.75,13.75,13.2,13.55,28600.0],["2002-05-29",13.55,13.55,12.9,13.0,51700.0],["2002-05-30",12.98,12.98,12.41,12.42,24500.0],["2002-05-31",12.35,12.5,12.0,12.05,21300.0],["2002-06-03",12.05,12.35,11.5,11.5,77400.0],["2002-06-04",11.45,11.68,11.45,11.58,78800.0],["2002-06-05",11.48,11.48,10.85,11.01,40100.0],["2002-06-06",11.0,11.15,10.95,11.15,21900.0],["2002-06-07",11.1,11.45,11.1,11.4,30200.0],["2002-06-10",11.4,11.85,11.4,11.75,13500.0],["2002-06-11",11.8,12.5,11.8,12.42,149800.0],["2002-06-12",12.5,12.5,12.08,12.17,21900.0],["2002-06-13",12.17,12.45,12.17,12.44,41200.0],["2002-06-14",12.35,12.92,12.35,12.9,86100.0],["2002-06-17",12.92,13.3,12.92,13.04,20900.0],["2002-06-18",13.14,13.35,13.1,13.12,12200.0],["2002-06-19",13.2,13.72,13.2,13.69,39700.0],["2002-06-20",13.7,13.85,13.66,13.84,22600.0],["2002-06-21",13.85,13.87,13.82,13.86,37200.0],["2002-06-24",13.9,13.94,13.66,13.7,55100.0],["2002-06-25",13.6,13.76,13.53,13.53,25600.0],["2002-06-26",13.54,13.54,12.94,13.15,42800.0],["2002-06-27",13.15,13.62,13.07,13.42,66800.0],["2002-06-28",13.42,13.5,12.16,12.95,210300.0],["2002-07-01",12.85,13.35,12.75,13.35,88300.0],["2002-07-02",13.3,13.3,12.95,13.07,37600.0],["2002-07-03",13.0,13.25,12.95,13.25,64700.0],["2002-07-05",13.25,13.3,13.05,13.28,25400.0],["2002-07-08",13.3,13.99,13.3,13.9,24600.0],["2002-07-09",13.95,14.14,13.9,13.97,57700.0],["2002-07-10",14.0,14.0,13.73,13.95,53000.0],["2002-07-11",14.0,14.03,13.83,13.93,25000.0],["2002-07-12",13.93,13.93,13.45,13.45,76100.0],["2002-07-15",13.9,14.19,13.5,13.59,165800.0],["2002-07-16",13.6,13.7,12.9,13.0,79600.0],["2002-07-17",13.03,13.12,12.35,12.35,42000.0],["2002-07-18",12.3,12.31,10.85,10.85,140600.0],["2002-07-19",10.85,11.4,10.83,11.3,125900.0],["2002-07-22",11.25,11.27,10.75,10.86,45700.0],["2002-07-23",10.9,11.25,10.52,10.98,60800.0],["2002-07-24",10.95,11.14,10.87,11.1,35800.0],["2002-07-25",11.1,11.7,11.1,11.68,14800.0],["2002-07-26",11.75,12.15,11.75,12.15,8300.0],["2002-07-29",11.9,12.76,11.86,12.75,40000.0],["2002-07-30",12.7,12.74,12.3,12.66,48700.0],["2002-07-31",12.66,12.66,12.28,12.29,14000.0],["2002-08-01",12.29,12.33,12.25,12.29,28500.0],["2002-08-02",12.29,12.29,12.08,12.18,88900.0],["2002-08-05",12.18,12.18,12.05,12.09,34100.0],["2002-08-06",12.12,12.12,12.0,12.05,28200.0],["2002-08-07",12.1,12.2,11.9,12.1,10700.0],["2002-08-08",12.1,12.1,11.86,11.96,36600.0],["2002-08-09",12.05,12.81,12.0,12.65,22300.0],["2002-08-12",12.6,12.6,12.48,12.48,4600.0],["2002-08-13",12.48,12.48,11.78,11.78,37300.0],["2002-08-14",11.7,11.75,10.56,11.2,72900.0],["2002-08-15",11.2,11.31,11.09,11.2,46400.0],["2002-08-16",11.2,11.5,11.2,11.5,28300.0],["2002-08-19",11.5,11.5,11.24,11.4,15100.0],["2002-08-20",11.45,11.5,10.83,10.9,41300.0],["2002-08-21",10.9,11.5,10.9,11.5,54700.0],["2002-08-22",11.45,11.48,11.4,11.46,1400.0],["2002-08-23",11.46,11.46,11.32,11.37,3200.0],["2002-08-26",11.42,11.49,11.42,11.49,11100.0],["2002-08-27",11.49,11.5,11.35,11.38,6900.0],["2002-08-28",11.35,11.37,11.2,11.2,4000.0],["2002-08-29",11.25,11.32,11.15,11.32,6000.0],["2002-08-30",11.25,11.45,11.2,11.2,2200.0],["2002-09-03",11.15,11.15,10.45,10.45,34400.0],["2002-09-04",10.48,10.5,10.23,10.24,15700.0],["2002-09-05",9.9,10.05,9.84,9.84,19900.0],["2002-09-06",9.8,9.83,9.47,9.65,52200.0],["2002-09-09",9.55,10.1,9.42,10.08,108400.0],["2002-09-10",10.08,10.5,10.02,10.4,27400.0],["2002-09-11",10.9,11.0,10.9,11.0,16500.0],["2002-09-12",11.0,11.2,11.0,11.2,8400.0],["2002-09-13",11.18,11.22,11.18,11.2,2300.0],["2002-09-16",11.3,11.47,11.3,11.44,2800.0],["2002-09-17",11.35,11.35,11.25,11.25,1500.0],["2002-09-18",11.24,11.3,11.16,11.16,15500.0],["2002-09-19",11.2,11.2,10.5,10.72,60300.0],["2002-09-20",10.7,10.7,10.15,10.45,65200.0],["2002-09-23",10.35,10.35,9.85,9.95,31200.0],["2002-09-24",9.85,9.85,9.46,9.5,14600.0],["2002-09-25",9.5,9.66,9.5,9.66,6600.0],["2002-09-26",9.73,9.73,9.61,9.62,29700.0],["2002-09-27",9.6,9.67,9.3,9.35,11200.0],["2002-09-30",9.25,9.25,9.0,9.01,23000.0],["2002-10-01",8.91,8.95,8.25,8.25,20100.0],["2002-10-02",8.2,8.6,8.14,8.27,46100.0],["2002-10-03",8.35,8.85,8.35,8.85,22200.0],["2002-10-04",8.95,8.95,8.41,8.45,12300.0],["2002-10-07",8.44,8.47,8.39,8.43,14000.0],["2002-10-08",8.43,8.46,8.38,8.42,12500.0],["2002-10-09",8.32,8.33,7.55,7.63,54400.0],["2002-10-10",7.6,7.6,7.43,7.5,6800.0],["2002-10-11",7.6,7.71,7.15,7.6,89000.0],["2002-10-14",7.7,8.05,7.7,8.01,8800.0],["2002-10-15",8.01,8.58,8.01,8.55,18800.0],["2002-10-16",8.5,8.5,8.2,8.21,5200.0],["2002-10-17",8.25,8.76,8.25,8.76,7500.0],["2002-10-18",8.86,9.08,8.75,9.03,8600.0],["2002-10-21",9.03,9.03,8.51,8.88,16300.0],["2002-10-22",8.88,9.1,8.88,9.0,36700.0],["2002-10-23",9.09,9.2,9.02,9.18,2600.0],["2002-10-24",9.85,10.8,9.85,10.3,56400.0],["2002-10-25",10.39,10.52,10.34,10.44,18500.0],["2002-10-28",10.44,10.44,10.25,10.4,9800.0],["2002-10-29",10.3,10.35,10.2,10.35,5100.0],["2002-10-30",10.32,10.32,10.28,10.28,40600.0],["2002-10-31",10.16,10.16,9.92,10.0,27000.0],["2002-11-01",9.91,10.2,9.91,10.18,32000.0],["2002-11-04",10.17,10.55,10.17,10.5,10100.0],["2002-11-05",10.5,10.92,10.45,10.92,26600.0],["2002-11-06",11.02,11.54,10.8,10.96,58100.0],["2002-11-07",10.9,10.9,10.3,10.31,25400.0],["2002-11-08",10.4,10.45,9.84,10.0,31700.0],["2002-11-11",9.99,9.99,9.9,9.9,3300.0],["2002-11-12",9.93,10.18,9.93,10.07,40700.0],["2002-11-13",10.07,10.2,10.04,10.08,2700.0],["2002-11-14",10.18,10.55,10.09,10.55,16300.0],["2002-11-15",10.6,11.0,10.6,10.95,4200.0],["2002-11-18",10.93,11.11,10.91,11.0,8100.0],["2002-11-19",11.0,11.3,11.0,11.2,7100.0],["2002-11-20",11.1,11.84,11.1,11.84,17000.0],["2002-11-21",11.9,11.99,11.86,11.97,5500.0],["2002-11-22",11.87,12.31,11.87,12.31,42400.0],["2002-11-25",12.4,12.63,12.38,12.43,66200.0],["2002-11-26",12.5,12.5,12.3,12.4,21100.0],["2002-11-27",12.46,12.55,12.35,12.49,33500.0],["2002-11-29",12.52,12.52,12.49,12.5,26700.0],["2002-12-02",12.5,12.57,12.37,12.38,4600.0],["2002-12-03",12.35,12.5,12.0,12.06,33600.0],["2002-12-04",12.0,12.9,11.89,12.87,22100.0],["2002-12-05",12.85,12.85,12.57,12.65,19800.0],["2002-12-06",12.6,12.92,12.52,12.84,16200.0],["2002-12-09",12.92,12.95,12.5,12.66,21000.0],["2002-12-10",12.56,12.69,12.52,12.63,5400.0],["2002-12-11",12.63,12.85,12.63,12.69,8800.0],["2002-12-12",12.7,12.94,12.7,12.89,5900.0],["2002-12-13",12.89,12.89,12.35,12.35,8500.0],["2002-12-16",12.37,12.43,12.31,12.43,30100.0],["2002-12-17",12.36,12.45,12.18,12.45,4400.0],["2002-12-18",12.35,12.35,12.0,12.11,22600.0],["2002-12-19",12.15,12.17,11.75,11.8,60700.0],["2002-12-20",11.75,11.98,11.75,11.98,21200.0],["2002-12-23",11.96,11.96,11.79,11.82,25400.0],["2002-12-24",11.8,11.84,11.76,11.78,3300.0],["2002-12-26",11.86,11.93,11.86,11.91,2200.0],["2002-12-27",11.93,11.93,11.75,11.75,2500.0],["2002-12-30",11.78,11.78,11.5,11.6,15200.0],["2002-12-31",11.65,12.09,11.65,11.81,10900.0],["2003-01-02",11.82,12.0,11.73,12.0,6600.0],["2003-01-03",12.0,12.33,11.98,12.32,5300.0],["2003-01-06",12.42,12.75,12.22,12.73,26100.0],["2003-01-07",12.7,12.7,12.5,12.64,16300.0],["2003-01-08",12.63,12.63,12.45,12.51,15900.0],["2003-01-09",12.41,12.74,12.41,12.71,26400.0],["2003-01-10",12.71,12.98,12.5,12.8,14500.0],["2003-01-13",12.75,12.96,12.72,12.95,9500.0],["2003-01-14",12.9,13.03,12.85,13.03,11000.0],["2003-01-15",13.0,13.0,12.91,12.95,6600.0],["2003-01-16",12.9,13.07,12.9,13.01,10700.0],["2003-01-17",13.0,13.08,12.86,13.03,30300.0],["2003-01-21",13.03,13.03,12.8,12.8,19800.0],["2003-01-22",12.77,12.89,12.77,12.84,8300.0],["2003-01-23",12.84,12.84,12.38,12.39,55500.0],["2003-01-24",12.31,12.31,11.92,11.92,10600.0],["2003-01-27",11.93,12.1,11.53,11.65,73100.0],["2003-01-28",11.66,11.75,11.65,11.65,50200.0],["2003-01-29",11.7,11.84,11.65,11.84,91000.0],["2003-01-30",11.8,11.8,11.59,11.62,10900.0],["2003-01-31",11.7,11.71,11.5,11.5,24800.0],["2003-02-03",11.2,11.32,11.0,11.0,51000.0],["2003-02-04",11.0,11.03,11.0,11.03,14700.0],["2003-02-05",11.04,11.06,11.01,11.02,12500.0],["2003-02-06",11.02,11.05,10.95,11.0,25300.0],["2003-02-07",11.0,11.0,10.87,10.9,9800.0],["2003-02-10",10.9,10.9,10.45,10.73,22100.0],["2003-02-11",10.73,10.73,10.1,10.2,11000.0],["2003-02-12",10.2,10.45,9.91,9.95,13700.0],["2003-02-13",9.85,9.94,9.39,9.6,18000.0],["2003-02-14",9.6,9.66,9.39,9.43,3000.0],["2003-02-18",9.38,9.38,9.2,9.35,15300.0],["2003-02-19",9.41,9.65,9.4,9.4,65400.0],["2003-02-20",9.4,9.69,9.4,9.6,36000.0],["2003-02-21",9.6,9.97,9.6,9.9,62400.0],["2003-02-24",9.85,10.12,9.8,9.95,15700.0],["2003-02-25",9.95,10.09,9.82,10.0,9100.0],["2003-02-26",9.98,10.09,9.9,9.93,11400.0],["2003-02-27",9.88,9.94,9.7,9.77,36500.0],["2003-02-28",9.8,9.83,9.77,9.77,5600.0],["2003-03-03",9.74,9.74,9.56,9.58,4000.0],["2003-03-04",9.61,9.9,9.61,9.9,14100.0],["2003-03-05",9.85,9.85,9.68,9.75,6500.0],["2003-03-06",9.73,9.73,9.59,9.64,6200.0],["2003-03-07",9.6,9.7,9.6,9.65,1900.0],["2003-03-10",9.6,9.6,9.25,9.25,59600.0],["2003-03-11",9.29,9.29,9.1,9.1,25300.0],["2003-03-12",9.15,9.15,8.85,8.87,24500.0],["2003-03-13",8.9,9.1,8.85,9.1,20800.0],["2003-03-14",9.08,9.51,9.08,9.44,13400.0],["2003-03-17",9.48,10.0,9.48,10.0,35900.0],["2003-03-18",9.95,9.95,9.82,9.82,7400.0],["2003-03-19",9.77,9.77,9.19,9.45,21300.0],["2003-03-20",9.4,9.4,8.85,8.85,15100.0],["2003-03-21",8.7,9.05,8.67,9.05,40000.0],["2003-03-24",9.1,9.1,9.0,9.03,2400.0],["2003-03-25",9.17,9.29,9.17,9.26,1500.0],["2003-03-26",9.26,9.3,9.14,9.14,4200.0],["2003-03-27",9.06,9.1,9.05,9.1,2900.0],["2003-03-28",9.06,9.18,9.04,9.1,6600.0],["2003-03-31",9.02,9.1,9.02,9.02,8300.0],["2003-04-01",9.02,9.23,9.02,9.23,6200.0],["2003-04-02",9.25,9.65,9.11,9.55,63000.0],["2003-04-03",9.65,9.91,9.65,9.85,3900.0],["2003-04-04",9.85,10.0,9.85,9.95,3600.0],["2003-04-07",10.05,10.4,10.05,10.26,10500.0],["2003-04-08",10.2,10.49,10.13,10.47,3500.0],["2003-04-09",10.4,10.5,10.27,10.27,3800.0],["2003-04-10",10.2,10.27,10.05,10.05,2900.0],["2003-04-11",10.05,10.05,9.9,9.9,3100.0],["2003-04-14",9.91,10.2,9.9,10.17,5600.0],["2003-04-15",10.1,10.41,10.1,10.36,3300.0],["2003-04-16",10.33,10.37,10.2,10.23,2400.0],["2003-04-17",10.28,10.69,10.23,10.55,4900.0],["2003-04-21",10.5,10.5,10.16,10.21,3600.0],["2003-04-22",10.15,10.65,10.15,10.62,4000.0],["2003-04-23",10.55,11.05,10.55,11.02,13900.0],["2003-04-24",11.12,11.45,11.12,11.27,17100.0],["2003-04-25",11.2,11.2,10.93,10.99,12500.0],["2003-04-28",11.09,11.11,10.99,11.11,28900.0],["2003-04-29",11.14,11.17,11.03,11.05,2400.0],["2003-04-30",11.0,11.54,11.0,11.51,22700.0],["2003-05-01",11.45,11.75,11.26,11.32,6700.0],["2003-05-02",11.25,11.65,11.18,11.65,22900.0],["2003-05-05",12.1,12.31,12.1,12.18,21200.0],["2003-05-06",12.25,12.25,12.02,12.05,31900.0],["2003-05-07",12.15,12.4,12.15,12.3,19000.0],["2003-05-08",12.28,12.5,12.28,12.32,7200.0],["2003-05-09",12.31,12.32,12.24,12.31,3500.0],["2003-05-12",12.31,12.31,12.1,12.22,27000.0],["2003-05-13",12.15,12.2,12.01,12.09,9800.0],["2003-05-14",12.12,12.18,12.12,12.13,4000.0],["2003-05-15",12.13,12.13,11.72,11.8,7800.0],["2003-05-16",11.7,11.82,11.56,11.71,8100.0],["2003-05-19",11.76,11.79,11.32,11.32,11300.0],["2003-05-20",11.3,11.3,11.16,11.2,8900.0],["2003-05-21",11.2,11.2,10.92,10.96,14400.0],["2003-05-22",10.92,11.07,10.92,11.01,5900.0],["2003-05-23",10.97,11.05,10.97,11.01,2500.0],["2003-05-27",11.05,11.1,11.01,11.02,6800.0],["2003-05-28",11.02,11.29,11.02,11.24,5300.0],["2003-05-29",11.27,11.4,11.2,11.23,5500.0],["2003-05-30",11.23,11.35,11.23,11.33,8600.0],["2003-06-02",11.38,11.75,11.38,11.55,12500.0],["2003-06-03",11.5,11.6,11.5,11.6,1900.0],["2003-06-04",11.6,11.78,11.58,11.74,11300.0],["2003-06-05",11.85,12.25,11.85,12.25,11800.0],["2003-06-06",12.2,12.3,11.87,11.87,18400.0],["2003-06-09",11.89,12.0,11.58,11.62,7000.0],["2003-06-10",11.67,11.9,11.67,11.9,4100.0],["2003-06-11",11.9,12.1,11.9,12.1,19600.0],["2003-06-12",12.1,12.46,12.1,12.44,27700.0],["2003-06-13",12.47,12.48,12.3,12.37,27600.0],["2003-06-16",12.38,12.59,12.35,12.59,46000.0],["2003-06-17",12.57,13.2,12.5,12.8,32200.0],["2003-06-18",12.9,13.2,12.8,13.16,12100.0],["2003-06-19",13.2,13.33,13.13,13.24,12900.0],["2003-06-20",13.2,13.41,13.2,13.41,5200.0],["2003-06-23",13.5,13.9,13.5,13.75,28100.0],["2003-06-24",13.65,13.7,13.5,13.6,19700.0],["2003-06-25",13.6,13.66,13.55,13.58,6200.0],["2003-06-26",13.6,13.7,13.4,13.51,35500.0],["2003-06-27",13.5,14.5,13.5,14.01,27900.0],["2003-06-30",14.16,14.4,14.0,14.0,39200.0],["2003-07-01",14.01,14.14,13.92,14.0,25800.0],["2003-07-02",14.0,14.1,13.85,14.0,19600.0],["2003-07-03",13.95,14.0,13.88,13.99,7700.0],["2003-07-07",13.9,14.1,13.86,14.1,27700.0],["2003-07-08",14.1,14.1,14.0,14.06,18400.0],["2003-07-09",14.0,14.1,13.99,14.05,25900.0],["2003-07-10",14.0,14.05,13.85,13.87,10500.0],["2003-07-11",13.87,14.16,13.87,14.12,13100.0],["2003-07-14",14.2,14.84,14.14,14.8,25200.0],["2003-07-15",14.8,14.81,14.62,14.63,4700.0],["2003-07-16",14.53,14.68,14.38,14.58,10000.0],["2003-07-17",14.5,14.75,14.34,14.4,4800.0],["2003-07-18",14.26,14.29,14.0,14.27,7700.0],["2003-07-21",14.17,14.27,14.0,14.2,7700.0],["2003-07-22",14.2,14.2,13.92,13.98,4300.0],["2003-07-23",13.92,13.92,13.65,13.8,7100.0],["2003-07-24",13.9,14.12,13.9,13.95,36800.0],["2003-07-25",14.05,14.06,13.85,13.96,2400.0],["2003-07-28",14.0,14.04,13.98,13.98,6000.0],["2003-07-29",13.98,14.05,13.95,14.05,9900.0],["2003-07-30",14.05,14.05,14.0,14.0,21100.0],["2003-07-31",13.95,14.06,13.81,13.85,5600.0],["2003-08-01",13.85,13.85,13.33,13.34,11200.0],["2003-08-04",13.3,13.3,12.85,13.15,6600.0],["2003-08-05",13.05,13.19,12.99,13.07,12200.0],["2003-08-06",13.0,13.0,12.8,12.85,6200.0],["2003-08-07",12.8,12.85,12.7,12.77,5700.0],["2003-08-08",12.76,12.86,12.7,12.7,3400.0],["2003-08-11",12.62,12.83,12.62,12.83,2000.0],["2003-08-12",12.82,13.18,12.81,13.18,6600.0],["2003-08-13",13.23,13.62,13.22,13.5,6600.0],["2003-08-14",13.55,13.9,13.42,13.9,5000.0],["2003-08-15",13.8,13.99,13.75,13.85,2800.0],["2003-08-18",13.9,14.1,13.9,14.0,34100.0],["2003-08-19",14.1,14.3,13.88,14.1,11800.0],["2003-08-20",14.02,14.21,14.0,14.08,30400.0],["2003-08-21",14.15,14.49,14.15,14.25,15800.0],["2003-08-22",14.25,14.9,14.15,14.7,360600.0],["2003-08-25",14.8,14.95,14.54,14.91,13000.0],["2003-08-26",14.95,14.95,14.61,14.9,10000.0],["2003-08-27",14.95,15.25,14.85,15.25,12600.0],["2003-08-28",15.25,15.25,14.86,14.87,10600.0],["2003-08-29",14.85,14.88,14.35,14.52,19900.0],["2003-09-02",14.5,14.81,14.44,14.81,14600.0],["2003-09-03",14.8,15.43,14.75,15.35,18100.0],["2003-09-04",15.35,15.35,15.0,15.05,22800.0],["2003-09-05",15.05,15.17,14.8,15.0,40400.0],["2003-09-08",15.1,15.15,14.94,15.04,7800.0],["2003-09-09",15.07,15.07,14.4,14.53,15900.0],["2003-09-10",14.5,14.62,14.31,14.44,26200.0],["2003-09-11",14.34,15.0,14.34,14.92,15300.0],["2003-09-12",14.85,14.9,14.65,14.8,25700.0],["2003-09-15",14.75,15.0,14.62,14.78,28100.0],["2003-09-16",14.85,14.96,14.84,14.9,6700.0],["2003-09-17",15.0,15.15,14.93,14.93,6400.0],["2003-09-18",14.98,15.1,14.95,15.1,11800.0],["2003-09-19",15.0,15.1,15.0,15.05,32200.0],["2003-09-22",15.05,15.2,14.9,14.91,7600.0],["2003-09-23",14.9,15.2,14.9,15.18,5300.0],["2003-09-24",15.1,15.15,14.9,14.95,5400.0],["2003-09-25",15.02,15.11,14.5,14.5,11000.0],["2003-09-26",14.5,14.69,14.48,14.54,22600.0],["2003-09-29",14.48,14.65,14.2,14.63,7800.0],["2003-09-30",14.75,14.85,14.49,14.51,25900.0],["2003-10-01",14.55,14.75,14.5,14.55,88000.0],["2003-10-02",14.4,14.84,14.39,14.77,26000.0],["2003-10-03",14.87,15.15,14.85,15.14,17000.0],["2003-10-06",15.13,15.2,15.05,15.1,29300.0],["2003-10-07",15.02,15.53,14.9,15.38,70100.0],["2003-10-08",15.35,15.46,15.2,15.22,74800.0],["2003-10-09",15.22,15.32,15.08,15.15,34700.0],["2003-10-10",15.1,15.3,15.1,15.22,14000.0],["2003-10-13",15.25,15.35,15.22,15.35,3700.0],["2003-10-14",15.25,15.3,15.2,15.24,6000.0],["2003-10-15",15.3,15.3,15.18,15.3,20300.0],["2003-10-16",15.35,15.39,15.28,15.31,54800.0],["2003-10-17",15.35,15.36,15.04,15.04,20600.0],["2003-10-20",15.05,15.11,15.01,15.06,9200.0],["2003-10-21",15.07,15.2,15.01,15.07,9700.0],["2003-10-22",15.02,15.12,15.0,15.01,11400.0],["2003-10-23",15.26,16.45,15.26,16.35,80600.0],["2003-10-24",16.35,16.61,16.3,16.55,37700.0],["2003-10-27",16.56,16.6,16.01,16.59,20400.0],["2003-10-28",16.6,16.6,16.39,16.39,36600.0],["2003-10-29",16.39,16.4,15.86,16.0,54500.0],["2003-10-30",17.8,18.65,17.15,17.8,448000.0],["2003-10-31",17.81,19.35,17.75,19.12,210900.0],["2003-11-03",19.2,19.25,18.8,19.25,261400.0],["2003-11-04",19.25,19.25,18.65,18.72,143900.0],["2003-11-05",18.75,18.75,18.2,18.5,100900.0],["2003-11-06",18.5,18.5,17.5,17.95,38100.0],["2003-11-07",17.99,18.1,17.65,17.7,54000.0],["2003-11-10",17.7,17.7,16.8,17.1,244500.0],["2003-11-11",17.05,17.89,17.05,17.84,29000.0],["2003-11-12",17.8,19.48,17.8,19.3,126400.0],["2003-11-13",19.05,19.2,18.3,18.66,56800.0],["2003-11-14",18.75,19.0,18.65,19.0,25200.0],["2003-11-17",18.9,19.0,18.45,18.52,108100.0],["2003-11-18",18.55,18.7,17.5,17.56,24200.0],["2003-11-19",17.6,18.73,17.27,18.72,26600.0],["2003-11-20",18.5,18.8,17.95,17.95,15000.0],["2003-11-21",17.96,18.53,17.88,17.89,16800.0],["2003-11-24",17.93,18.7,17.93,18.6,21000.0],["2003-11-25",18.69,19.04,18.69,18.99,17600.0],["2003-11-26",18.99,19.0,18.81,18.98,7100.0],["2003-11-28",19.0,19.05,18.96,19.0,18000.0],["2003-12-01",19.0,19.2,18.85,19.08,15300.0],["2003-12-02",19.15,19.33,18.97,19.3,45300.0],["2003-12-03",19.2,19.46,19.15,19.21,80400.0],["2003-12-04",19.21,19.5,19.17,19.35,42400.0],["2003-12-05",19.36,19.36,19.1,19.25,24200.0],["2003-12-08",19.25,19.28,18.85,19.1,18500.0],["2003-12-09",19.1,19.23,19.03,19.2,34500.0],["2003-12-10",19.35,19.35,19.15,19.2,25000.0],["2003-12-11",19.2,19.29,19.0,19.15,28400.0],["2003-12-12",19.16,19.25,17.77,17.92,60900.0],["2003-12-15",18.1,18.45,16.2,16.8,111400.0],["2003-12-16",17.05,17.2,16.06,16.56,621600.0],["2003-12-17",16.6,18.23,16.57,18.15,52100.0],["2003-12-18",18.01,18.8,18.01,18.73,26100.0],["2003-12-19",19.1,19.6,18.99,19.6,44600.0],["2003-12-22",19.85,19.85,19.09,19.24,42600.0],["2003-12-23",19.24,19.24,18.68,18.87,17900.0],["2003-12-24",19.0,19.01,18.7,18.82,11300.0],["2003-12-26",19.0,19.2,19.0,19.2,3900.0],["2003-12-29",19.1,19.9,19.1,19.67,70300.0],["2003-12-30",19.55,19.55,19.37,19.47,11000.0],["2003-12-31",19.5,19.5,19.3,19.43,31100.0],["2004-01-02",19.45,19.5,19.18,19.23,33000.0],["2004-01-05",19.3,19.5,19.2,19.5,19800.0],["2004-01-06",19.45,19.5,19.38,19.48,35400.0],["2004-01-07",19.48,19.6,19.4,19.4,35300.0],["2004-01-08",19.3,19.45,19.05,19.3,41900.0],["2004-01-09",19.2,19.2,18.64,18.68,54800.0],["2004-01-12",18.6,18.61,18.25,18.32,90100.0],["2004-01-13",18.45,18.59,18.1,18.32,93200.0],["2004-01-14",18.32,19.81,18.32,19.7,58300.0],["2004-01-15",19.7,20.25,19.66,20.0,81400.0],["2004-01-16",20.0,21.38,20.0,21.25,239100.0],["2004-01-20",21.15,23.0,21.15,23.0,303300.0],["2004-01-21",23.0,23.0,22.06,22.86,181300.0],["2004-01-22",24.25,24.65,22.93,22.95,115300.0],["2004-01-23",23.2,23.35,22.09,22.35,56600.0],["2004-01-26",22.31,23.5,22.12,23.18,96600.0],["2004-01-27",23.18,23.25,22.97,23.2,58600.0],["2004-01-28",23.2,23.2,22.0,22.04,47000.0],["2004-01-29",22.04,22.48,21.9,22.48,32200.0],["2004-01-30",22.43,22.5,22.02,22.5,43000.0],["2004-02-02",22.5,22.96,22.5,22.77,82000.0],["2004-02-03",22.7,22.77,22.3,22.35,33300.0],["2004-02-04",22.3,22.3,21.43,21.55,27300.0],["2004-02-05",21.55,22.7,21.33,22.66,48400.0],["2004-02-06",22.6,23.14,22.4,23.14,37900.0],["2004-02-09",23.3,23.33,22.84,22.99,19100.0],["2004-02-10",23.0,23.06,22.8,23.0,18300.0],["2004-02-11",23.0,23.01,22.85,22.9,24100.0],["2004-02-12",22.8,22.87,22.43,22.47,21400.0],["2004-02-13",22.72,23.69,22.56,22.8,105500.0],["2004-02-17",24.0,26.59,24.0,26.52,692400.0],["2004-02-18",26.52,27.3,26.05,27.2,251800.0],["2004-02-19",27.28,28.05,26.8,26.9,137500.0],["2004-02-20",27.02,27.11,24.1,25.6,155100.0],["2004-02-23",25.6,27.5,25.6,26.15,184700.0],["2004-02-24",26.35,26.35,25.57,25.82,87900.0],["2004-02-25",25.81,26.0,24.9,25.55,48200.0],["2004-02-26",25.75,26.09,25.42,26.0,60800.0],["2004-02-27",26.0,27.2,25.85,26.57,59600.0],["2004-03-01",26.8,28.0,26.8,27.53,92100.0],["2004-03-02",27.49,27.49,26.11,26.47,57500.0],["2004-03-03",26.4,26.4,25.58,25.7,61900.0],["2004-03-04",26.5,27.4,26.4,27.13,81400.0],["2004-03-05",27.38,28.33,27.26,27.65,99800.0],["2004-03-08",27.85,28.25,27.7,27.95,91200.0],["2004-03-09",28.15,28.24,26.65,26.75,61700.0],["2004-03-10",26.9,27.9,26.65,26.65,63400.0],["2004-03-11",26.52,26.52,25.02,25.44,93000.0],["2004-03-12",26.1,26.53,25.46,25.65,127700.0],["2004-03-15",25.65,26.75,25.58,26.37,151100.0],["2004-03-16",26.6,26.75,25.92,26.47,101700.0],["2004-03-17",26.65,26.98,26.65,26.9,96700.0],["2004-03-18",26.85,27.49,26.85,27.45,78300.0],["2004-03-19",27.9,27.95,27.42,27.51,65500.0],["2004-03-22",27.2,27.2,25.92,26.34,106500.0],["2004-03-23",26.54,26.98,25.85,25.95,67200.0],["2004-03-24",25.8,25.99,25.4,25.9,78600.0],["2004-03-25",26.1,26.44,25.95,26.17,35800.0],["2004-03-26",26.37,27.09,26.37,26.91,103000.0],["2004-03-29",27.0,27.0,26.27,26.79,61500.0],["2004-03-30",26.88,27.1,26.65,26.86,52500.0],["2004-03-31",26.91,27.0,26.45,26.57,83400.0],["2004-04-01",26.47,26.99,26.35,26.82,54700.0],["2004-04-02",27.35,28.95,27.1,27.44,188800.0],["2004-04-05",27.49,29.8,27.19,29.45,284600.0],["2004-04-06",30.05,31.0,29.14,29.28,241900.0],["2004-04-07",29.28,30.0,28.93,29.5,101200.0],["2004-04-08",29.8,30.09,29.38,29.74,84300.0],["2004-04-12",30.0,31.7,30.0,31.16,332900.0],["2004-04-13",31.44,31.75,29.1,29.6,200000.0],["2004-04-14",28.88,30.3,27.8,30.0,218300.0],["2004-04-15",30.25,30.25,28.5,29.29,119100.0],["2004-04-16",29.35,29.35,28.32,28.5,58200.0],["2004-04-19",29.75,30.65,29.57,30.1,209400.0],["2004-04-20",31.75,32.04,29.14,29.45,271900.0],["2004-04-21",29.45,30.15,29.45,30.15,174100.0],["2004-04-22",30.25,30.7,29.95,30.7,139900.0],["2004-04-23",30.9,31.0,30.0,30.11,54600.0],["2004-04-26",30.3,30.6,29.77,29.8,94300.0],["2004-04-27",29.8,30.28,29.28,29.9,56900.0],["2004-04-28",30.0,30.0,28.85,29.04,104900.0],["2004-04-29",28.7,29.39,28.65,28.88,85500.0],["2004-04-30",28.68,28.82,28.33,28.51,100400.0],["2004-05-03",27.9,29.15,27.9,29.0,95300.0],["2004-05-04",29.0,29.93,29.0,29.93,105400.0],["2004-05-05",30.08,30.38,29.4,29.55,63600.0],["2004-05-06",29.45,29.75,28.74,29.7,142600.0],["2004-05-07",29.7,29.85,29.16,29.25,112400.0],["2004-05-10",29.1,29.1,26.52,27.4,203700.0],["2004-05-11",27.4,27.85,26.33,27.0,123000.0],["2004-05-12",27.08,27.08,23.56,25.69,413600.0],["2004-05-13",25.5,25.81,25.01,25.6,147600.0],["2004-05-14",25.67,25.8,24.71,25.31,83500.0],["2004-05-17",25.31,25.31,23.9,24.75,87000.0],["2004-05-18",24.86,25.45,24.86,25.39,51900.0],["2004-05-19",25.49,26.3,25.1,25.23,113700.0],["2004-05-20",25.18,25.43,24.82,24.86,53400.0],["2004-05-21",24.86,25.38,24.86,25.23,82800.0],["2004-05-24",25.48,27.17,25.48,26.77,136900.0],["2004-05-25",26.7,27.35,26.65,26.95,138400.0],["2004-05-26",26.7,26.99,26.5,26.6,71400.0],["2004-05-27",26.75,27.48,26.61,27.15,90400.0],["2004-05-28",27.05,27.19,26.55,26.65,45200.0],["2004-06-01",26.55,26.55,25.93,26.45,80000.0],["2004-06-02",26.4,26.75,26.29,26.58,36400.0],["2004-06-03",26.5,26.78,26.15,26.65,48200.0],["2004-06-04",26.75,27.0,26.27,26.27,41500.0],["2004-06-07",26.45,27.6,26.3,27.37,91400.0],["2004-06-08",27.37,28.0,27.26,27.35,53200.0],["2004-06-09",27.35,27.35,26.38,26.44,35500.0],["2004-06-10",26.6,27.32,26.6,27.01,38900.0],["2004-06-14",26.86,27.94,26.86,27.77,74900.0],["2004-06-15",27.8,29.24,27.8,29.2,117800.0],["2004-06-16",29.21,29.21,27.5,27.95,53900.0],["2004-06-17",27.98,28.45,27.73,28.45,41300.0],["2004-06-18",28.45,29.25,28.44,28.45,118400.0],["2004-06-21",28.5,28.5,27.06,27.06,105000.0],["2004-06-22",27.31,27.87,27.31,27.8,80300.0],["2004-06-23",28.0,28.49,27.81,28.24,94000.0],["2004-06-24",28.34,29.73,28.33,29.73,84000.0],["2004-06-25",29.73,29.73,28.7,28.7,113900.0],["2004-06-28",28.85,29.0,28.71,28.96,64100.0],["2004-06-29",28.85,28.85,28.13,28.5,52300.0],["2004-06-30",28.5,29.12,28.49,28.68,84600.0],["2004-07-01",28.59,28.59,25.3,25.98,240500.0],["2004-07-02",26.15,26.45,25.63,26.0,131300.0],["2004-07-06",25.8,26.0,25.3,25.52,117300.0],["2004-07-07",25.52,26.11,25.45,25.6,137800.0],["2004-07-08",25.4,25.5,25.0,25.04,150200.0],["2004-07-09",25.0,25.32,25.0,25.09,62500.0],["2004-07-12",24.9,24.91,24.19,24.5,74200.0],["2004-07-13",24.28,25.0,24.28,24.54,54100.0],["2004-07-14",24.51,25.6,24.5,25.2,114400.0],["2004-07-15",25.3,25.84,25.26,25.51,73100.0],["2004-07-16",25.26,25.36,24.5,24.51,86400.0],["2004-07-19",24.59,24.65,23.84,24.34,151300.0],["2004-07-20",24.25,24.82,24.07,24.65,89600.0],["2004-07-21",24.5,25.17,23.43,23.43,99200.0],["2004-07-22",23.6,23.95,22.2,22.49,367400.0],["2004-07-23",22.35,22.75,22.26,22.46,125400.0],["2004-07-26",22.35,22.48,21.58,21.97,105800.0],["2004-07-27",21.75,22.82,21.75,22.58,111500.0],["2004-07-28",24.75,25.89,23.78,24.2,371100.0],["2004-07-29",24.3,25.33,24.3,25.19,153500.0],["2004-07-30",25.15,25.16,24.5,24.59,60000.0],["2004-08-02",24.69,24.69,23.79,24.04,96700.0],["2004-08-03",23.97,24.04,22.18,22.19,144300.0],["2004-08-04",22.19,23.2,21.5,22.75,225000.0],["2004-08-05",22.85,22.88,21.51,21.63,90900.0],["2004-08-06",21.45,21.45,20.17,20.5,152900.0],["2004-08-09",20.75,21.45,20.42,21.21,138000.0],["2004-08-10",21.1,21.68,20.99,21.65,44900.0],["2004-08-11",21.55,21.55,20.35,20.8,71400.0],["2004-08-12",20.8,20.8,20.15,20.15,55700.0],["2004-08-13",20.09,20.32,20.05,20.25,59500.0],["2004-08-16",20.17,20.55,20.06,20.27,47100.0],["2004-08-17",20.4,22.0,20.4,21.25,162200.0],["2004-08-18",21.15,21.82,21.01,21.48,68900.0],["2004-08-19",21.55,22.04,21.08,21.09,83700.0],["2004-08-20",21.18,21.32,20.91,21.08,43700.0],["2004-08-23",21.3,21.3,20.17,20.17,89600.0],["2004-08-24",20.33,20.61,19.91,20.03,71500.0],["2004-08-25",20.08,20.1,19.81,19.87,103400.0],["2004-08-26",20.05,20.19,19.89,20.0,96000.0],["2004-08-27",19.95,20.07,19.82,19.9,115200.0],["2004-08-30",19.75,19.83,19.35,19.54,87400.0],["2004-08-31",19.6,19.72,19.4,19.6,96500.0],["2004-09-01",19.5,19.75,19.36,19.4,243000.0],["2004-09-02",19.23,19.75,18.88,19.5,302700.0],["2004-09-03",19.64,19.64,19.15,19.16,44600.0],["2004-09-07",18.05,20.3,18.05,20.3,627400.0],["2004-09-08",20.15,21.0,20.06,20.74,281800.0],["2004-09-09",20.5,20.67,19.92,20.11,171500.0],["2004-09-10",20.09,21.13,20.05,21.13,149300.0],["2004-09-13",20.95,21.62,20.95,21.62,204100.0],["2004-09-14",21.68,21.68,21.0,21.43,149500.0],["2004-09-15",21.43,21.54,21.21,21.35,119000.0],["2004-09-16",21.35,22.16,21.35,22.02,335300.0],["2004-09-17",22.1,22.25,21.91,22.21,208700.0],["2004-09-20",22.1,22.5,22.08,22.38,203200.0],["2004-09-21",22.38,22.54,21.95,22.13,215300.0],["2004-09-22",21.95,21.95,21.44,21.79,103900.0],["2004-09-23",21.7,22.08,21.64,22.08,178200.0],["2004-09-24",22.0,22.2,21.89,22.08,137500.0],["2004-09-27",22.0,22.0,21.59,21.9,50200.0],["2004-09-28",21.98,22.3,21.9,22.3,128500.0],["2004-09-29",22.33,22.79,22.33,22.79,73400.0],["2004-09-30",22.79,22.79,22.4,22.52,161200.0],["2004-10-01",22.6,23.8,22.6,23.77,154500.0],["2004-10-04",23.72,24.23,23.57,23.67,160900.0],["2004-10-05",23.8,23.8,23.47,23.64,44000.0],["2004-10-06",23.6,23.6,23.28,23.4,152400.0],["2004-10-07",23.3,23.43,22.94,23.31,349000.0],["2004-10-08",23.25,23.67,23.23,23.31,70300.0],["2004-10-11",23.32,23.36,22.9,23.05,106700.0],["2004-10-12",22.95,23.0,22.8,22.88,36500.0],["2004-10-13",22.98,23.0,22.51,22.51,74600.0],["2004-10-14",22.55,22.68,22.0,22.46,212400.0],["2004-10-15",22.47,22.92,22.47,22.68,41600.0],["2004-10-18",22.6,22.81,22.5,22.52,72100.0],["2004-10-19",22.5,23.0,22.5,22.59,46600.0],["2004-10-20",22.54,22.65,22.4,22.44,40400.0],["2004-10-21",22.44,22.65,22.07,22.19,82400.0],["2004-10-22",21.8,22.13,21.62,21.71,156800.0],["2004-10-25",21.65,21.97,21.5,21.75,81500.0],["2004-10-26",22.6,26.5,22.6,25.21,467800.0],["2004-10-27",25.1,26.35,25.06,25.15,293900.0],["2004-10-28",25.15,25.37,25.01,25.19,126400.0],["2004-10-29",25.25,25.71,25.05,25.2,76600.0],["2004-11-01",25.22,25.6,24.89,25.0,117700.0],["2004-11-02",25.0,25.16,24.46,24.61,90200.0],["2004-11-03",25.75,26.33,25.61,25.85,337600.0],["2004-11-04",25.72,26.4,25.67,26.39,135400.0],["2004-11-05",26.39,27.5,26.39,27.09,107900.0],["2004-11-08",27.0,27.54,26.94,27.36,111800.0],["2004-11-09",27.36,27.95,27.2,27.76,102000.0],["2004-11-10",27.6,28.0,27.35,27.98,83900.0],["2004-11-11",27.88,28.75,27.73,28.2,273500.0],["2004-11-12",28.2,28.3,27.84,28.01,74400.0],["2004-11-15",27.95,28.24,27.71,28.22,85700.0],["2004-11-16",28.35,28.39,28.0,28.29,66700.0],["2004-11-17",28.4,28.67,28.2,28.49,82600.0],["2004-11-18",28.4,28.54,28.15,28.4,178400.0],["2004-11-19",28.48,28.67,28.29,28.59,90600.0],["2004-11-22",29.5,30.18,28.27,28.52,183100.0],["2004-11-23",28.5,29.0,28.38,29.0,79200.0],["2004-11-24",28.97,29.64,28.97,29.64,76400.0],["2004-11-26",29.55,29.64,29.11,29.25,22900.0],["2004-11-29",29.4,30.43,29.4,30.12,94600.0],["2004-11-30",30.13,30.13,29.1,29.4,87200.0],["2004-12-01",29.53,29.6,29.25,29.4,73200.0],["2004-12-02",29.35,29.5,29.18,29.39,52100.0],["2004-12-03",29.45,29.53,29.0,29.08,86900.0],["2004-12-06",29.08,29.08,28.45,28.47,69200.0],["2004-12-07",28.5,28.64,27.75,27.75,220200.0],["2004-12-08",27.75,28.21,27.75,28.09,63600.0],["2004-12-09",27.99,28.05,27.7,27.72,65300.0],["2004-12-10",27.65,28.0,27.61,27.96,14800.0],["2004-12-13",27.88,29.69,27.88,29.61,121400.0],["2004-12-14",29.54,29.83,29.5,29.76,117600.0],["2004-12-15",29.85,29.96,29.09,29.15,66000.0],["2004-12-16",29.15,29.58,28.75,28.75,53500.0],["2004-12-17",28.82,28.82,28.17,28.23,54700.0],["2004-12-20",28.3,28.55,28.01,28.27,26900.0],["2004-12-21",28.3,29.14,28.13,29.13,100700.0],["2004-12-22",29.05,29.4,29.01,29.4,32100.0],["2004-12-23",29.35,29.9,29.3,29.9,40800.0],["2004-12-27",29.95,29.99,29.22,29.27,41800.0],["2004-12-28",29.12,30.12,28.8,30.09,44600.0],["2004-12-29",30.19,30.55,29.85,30.45,62000.0],["2004-12-30",30.25,30.49,29.82,30.14,38500.0],["2004-12-31",30.18,30.34,29.76,29.76,24600.0],["2005-01-03",30.0,30.0,29.41,29.42,112000.0],["2005-01-04",29.9,29.99,28.75,28.9,116300.0],["2005-01-05",28.9,28.95,27.82,27.82,47800.0],["2005-01-06",27.86,28.6,27.86,28.45,72200.0],["2005-01-07",28.65,28.85,28.3,28.48,93500.0],["2005-01-10",29.1,29.1,28.61,28.69,52800.0],["2005-01-11",28.9,28.95,28.18,28.18,46300.0],["2005-01-12",28.5,28.82,28.15,28.68,55400.0],["2005-01-13",28.8,29.0,28.3,28.62,82700.0],["2005-01-14",28.77,28.97,28.47,28.97,30100.0],["2005-01-18",28.97,28.97,28.23,28.35,147600.0],["2005-01-19",28.3,29.0,27.51,28.12,220800.0],["2005-01-20",29.8,30.5,29.14,29.9,519700.0],["2005-01-21",29.98,30.19,29.53,29.74,225000.0],["2005-01-24",29.94,30.19,29.58,29.6,81700.0],["2005-01-25",29.8,30.5,29.8,30.46,65600.0],["2005-01-26",30.6,32.37,30.6,32.34,212400.0],["2005-01-27",32.34,32.34,31.3,31.48,198100.0],["2005-01-28",31.33,31.4,30.75,31.06,85200.0],["2005-01-31",31.41,31.79,31.36,31.46,111100.0],["2005-02-01",31.25,31.75,31.08,31.64,114400.0],["2005-02-02",31.7,31.97,31.47,31.9,110100.0],["2005-02-03",31.99,32.07,31.49,31.79,113200.0],["2005-02-04",31.9,32.05,31.42,31.95,56000.0],["2005-02-07",31.8,33.28,31.0,31.77,145000.0],["2005-02-08",31.63,31.67,30.52,30.79,130100.0],["2005-02-09",30.25,30.89,29.8,29.88,105700.0],["2005-02-10",30.98,30.98,30.34,30.74,95600.0],["2005-02-11",30.59,30.98,30.17,30.98,118900.0],["2005-02-14",31.0,31.48,30.41,31.17,114400.0],["2005-02-15",31.17,31.5,30.64,31.4,129300.0],["2005-02-16",31.4,32.98,31.13,32.96,273000.0],["2005-02-17",33.65,34.95,33.46,33.8,1414800.0],["2005-02-18",33.8,34.29,33.73,34.26,254400.0],["2005-02-22",34.26,34.26,33.1,33.64,471300.0],["2005-02-23",33.64,34.23,33.64,34.1,254100.0],["2005-02-24",34.0,34.15,33.9,34.0,217500.0],["2005-02-25",33.99,34.54,33.88,34.33,95500.0],["2005-02-28",34.4,34.43,34.14,34.26,140900.0],["2005-03-01",34.3,35.14,34.26,34.9,360800.0],["2005-03-02",34.91,35.08,34.73,34.81,186600.0],["2005-03-03",34.9,34.9,33.91,34.06,233600.0],["2005-03-04",34.31,34.68,34.09,34.22,82200.0],["2005-03-07",34.65,34.72,33.83,33.85,116200.0],["2005-03-08",33.88,34.09,33.11,33.4,243000.0],["2005-03-09",33.25,33.25,32.42,32.87,242300.0],["2005-03-10",33.0,33.27,32.7,32.74,266600.0],["2005-03-11",32.84,33.0,32.07,32.36,187800.0],["2005-03-14",32.46,32.91,32.31,32.85,173200.0],["2005-03-15",32.97,33.43,32.97,33.43,261300.0],["2005-03-16",33.46,33.61,32.99,33.08,128500.0],["2005-03-17",33.23,33.23,32.05,32.06,149400.0],["2005-03-18",32.07,32.25,31.21,31.66,368800.0],["2005-03-21",31.6,31.6,30.3,30.51,337100.0],["2005-03-22",30.41,30.54,29.9,29.99,122900.0],["2005-03-23",30.0,30.36,29.86,30.36,198100.0],["2005-03-24",30.41,31.25,30.41,31.21,133300.0],["2005-03-28",31.3,31.85,31.16,31.57,166900.0],["2005-03-29",31.2,31.33,30.59,30.6,186100.0],["2005-03-30",30.63,30.9,30.04,30.74,98600.0],["2005-03-31",30.82,31.46,30.64,31.18,117400.0],["2005-04-01",31.28,31.33,30.01,30.8,158900.0],["2005-04-04",30.55,30.95,30.24,30.71,97300.0],["2005-04-05",30.47,30.47,29.77,30.05,226000.0],["2005-04-06",30.25,31.49,30.1,31.36,149000.0],["2005-04-07",31.36,31.38,30.62,31.06,102700.0],["2005-04-08",31.05,31.05,29.85,30.5,183300.0],["2005-04-11",30.59,31.73,30.12,31.09,213000.0],["2005-04-12",31.08,31.08,30.08,30.32,182100.0],["2005-04-13",30.35,30.56,29.06,29.66,343500.0],["2005-04-14",29.4,29.5,27.93,28.65,695600.0],["2005-04-15",28.65,28.91,27.36,27.84,370400.0],["2005-04-18",27.95,28.4,27.55,27.93,279500.0],["2005-04-19",27.93,29.34,27.93,29.32,202600.0],["2005-04-20",29.43,29.78,29.22,29.41,347900.0],["2005-04-21",29.41,30.3,29.09,30.3,231700.0],["2005-04-22",30.26,30.27,28.27,28.92,381500.0],["2005-04-25",29.02,29.44,28.83,29.38,264000.0],["2005-04-26",29.41,29.96,28.56,28.76,313200.0],["2005-04-27",28.87,28.98,27.9,28.2,384700.0],["2005-04-28",27.65,27.91,27.16,27.49,460000.0],["2005-04-29",27.49,27.49,26.26,27.05,383300.0],["2005-05-02",26.25,27.35,25.72,26.23,443000.0],["2005-05-03",26.28,27.0,26.09,26.55,283000.0],["2005-05-04",26.65,26.75,26.05,26.59,249100.0],["2005-05-05",26.56,27.14,26.44,27.14,173000.0],["2005-05-06",27.2,27.4,26.76,27.11,129500.0],["2005-05-09",26.86,26.86,26.05,26.64,76000.0],["2005-05-10",26.58,26.64,26.12,26.28,137900.0],["2005-05-11",26.2,26.51,25.95,26.48,203900.0],["2005-05-12",26.48,26.51,25.38,25.66,162800.0],["2005-05-13",25.62,25.72,24.05,24.2,296000.0],["2005-05-16",24.25,24.6,23.95,24.55,186500.0],["2005-05-17",24.65,25.1,24.46,24.98,147400.0],["2005-05-18",25.1,26.45,24.89,26.41,239900.0],["2005-05-19",26.43,27.02,26.3,26.75,186700.0],["2005-05-20",26.71,26.71,26.25,26.66,114900.0],["2005-05-23",26.65,26.95,26.05,26.44,220400.0],["2005-05-24",26.55,26.93,26.25,26.64,102600.0],["2005-05-25",26.64,26.64,26.18,26.32,135700.0],["2005-05-26",26.42,26.97,26.29,26.72,125900.0],["2005-05-27",26.62,27.8,26.6,27.66,144700.0],["2005-05-31",27.66,27.66,26.75,27.52,228500.0],["2005-06-01",27.52,29.61,27.52,29.12,429300.0],["2005-06-02",29.12,29.15,28.84,29.15,219300.0],["2005-06-03",29.11,29.25,28.51,28.52,143400.0],["2005-06-06",28.5,28.68,28.25,28.55,102400.0],["2005-06-07",28.62,29.74,28.62,29.4,142300.0],["2005-06-08",29.4,29.4,28.47,28.53,114300.0],["2005-06-09",28.6,28.88,28.34,28.85,106500.0],["2005-06-10",28.92,28.99,27.96,28.64,110200.0],["2005-06-13",28.65,28.69,28.07,28.39,144000.0],["2005-06-14",28.55,29.59,28.55,29.46,184900.0],["2005-06-15",29.5,29.75,29.05,29.53,130100.0],["2005-06-16",29.65,29.73,28.89,28.89,157700.0],["2005-06-17",29.14,29.39,28.74,28.99,144700.0],["2005-06-20",28.9,28.9,28.63,28.64,91800.0],["2005-06-21",28.57,29.01,28.57,28.85,75500.0],["2005-06-22",28.95,29.25,28.56,28.77,53500.0],["2005-06-23",29.01,31.67,29.01,30.76,491800.0],["2005-06-24",30.56,30.77,30.0,30.73,205500.0],["2005-06-27",30.6,30.6,29.98,30.24,114400.0],["2005-06-28",30.2,30.97,30.2,30.7,76200.0],["2005-06-29",30.55,31.19,30.18,31.0,80000.0],["2005-06-30",31.3,31.77,30.92,31.25,104400.0],["2005-07-01",31.15,31.4,30.78,31.25,117900.0],["2005-07-05",31.2,31.3,30.99,31.25,71500.0],["2005-07-06",31.15,31.16,29.56,29.85,261000.0],["2005-07-07",29.6,30.09,29.6,30.0,192200.0],["2005-07-08",30.0,30.47,29.95,30.2,128100.0],["2005-07-11",30.35,31.15,30.31,30.91,196700.0],["2005-07-12",30.91,30.92,30.24,30.55,140200.0],["2005-07-13",30.45,30.6,29.75,30.06,209600.0],["2005-07-14",29.92,30.21,29.6,29.73,94800.0],["2005-07-15",29.46,29.48,29.26,29.4,202500.0],["2005-07-18",29.44,30.23,29.19,29.23,220500.0],["2005-07-19",29.35,29.95,29.35,29.62,264200.0],["2005-07-20",29.52,30.65,29.51,30.6,164800.0],["2005-07-21",33.0,35.35,32.95,34.7,1114200.0],["2005-07-22",34.7,35.88,34.7,35.14,454300.0],["2005-07-25",34.93,35.05,33.44,33.6,170900.0],["2005-07-26",33.59,33.85,33.18,33.31,190100.0],["2005-07-27",33.43,33.49,33.18,33.32,175800.0],["2005-07-28",33.44,33.65,32.8,33.27,237000.0],["2005-07-29",33.35,33.61,33.25,33.26,87700.0],["2005-08-01",33.26,33.26,32.82,33.09,89200.0],["2005-08-02",33.15,33.55,32.97,33.41,120400.0],["2005-08-03",33.4,33.4,33.04,33.3,70300.0],["2005-08-04",33.15,33.16,32.29,32.45,123200.0],["2005-08-05",32.45,32.49,31.3,31.4,107000.0],["2005-08-08",31.65,32.28,31.65,31.8,91000.0],["2005-08-09",31.8,31.85,30.76,30.99,203200.0],["2005-08-10",31.05,31.2,30.81,31.05,139400.0],["2005-08-11",31.15,31.2,30.77,31.05,225800.0],["2005-08-12",31.0,31.11,30.63,31.11,46500.0],["2005-08-15",31.05,31.24,30.83,31.05,117900.0],["2005-08-16",30.99,30.99,29.87,29.87,77400.0],["2005-08-17",29.97,30.54,29.76,30.39,110600.0],["2005-08-18",30.3,30.33,29.43,29.47,72600.0],["2005-08-19",29.45,29.88,29.3,29.5,81100.0],["2005-08-22",29.5,29.7,28.94,29.28,87800.0],["2005-08-23",29.2,29.27,27.86,28.0,198500.0],["2005-08-24",28.0,28.0,27.13,27.16,421500.0],["2005-08-25",27.25,27.95,27.25,27.67,351400.0],["2005-08-26",27.65,27.75,27.42,27.55,159600.0],["2005-08-29",27.4,27.41,26.5,27.26,473700.0],["2005-08-30",27.32,27.78,27.0,27.66,217800.0],["2005-08-31",27.37,28.46,27.18,28.41,283400.0],["2005-09-01",28.81,28.89,28.25,28.38,404800.0],["2005-09-02",28.38,28.42,28.18,28.29,217600.0],["2005-09-06",28.29,29.07,28.28,29.07,169900.0],["2005-09-07",29.39,29.83,29.3,29.7,219600.0],["2005-09-08",29.6,29.66,29.42,29.46,127200.0],["2005-09-09",29.31,29.36,28.6,28.68,223900.0],["2005-09-12",28.58,28.96,28.4,28.85,172300.0],["2005-09-13",28.4,28.43,27.4,27.94,572000.0],["2005-09-14",27.94,27.98,27.2,27.28,169900.0],["2005-09-15",27.28,27.28,26.52,26.69,201800.0],["2005-09-16",26.89,27.14,26.41,27.05,289600.0],["2005-09-19",26.85,27.45,26.67,26.69,204400.0],["2005-09-20",26.63,26.64,22.5,22.79,822200.0],["2005-09-21",22.84,22.91,21.5,22.58,1270200.0],["2005-09-22",22.75,24.5,22.61,24.23,788300.0],["2005-09-23",24.23,25.91,23.9,25.11,492300.0],["2005-09-26",25.48,25.95,24.95,25.08,268600.0],["2005-09-27",25.2,25.25,24.5,24.86,215200.0],["2005-09-28",24.96,25.3,24.92,25.13,342700.0],["2005-09-29",25.12,25.49,24.66,25.42,162200.0],["2005-09-30",25.55,25.77,25.0,25.49,268100.0],["2005-10-03",25.79,26.05,25.51,25.6,351000.0],["2005-10-04",25.6,25.76,25.11,25.69,256700.0],["2005-10-05",25.55,25.9,24.8,24.8,367100.0],["2005-10-06",24.63,24.94,24.29,24.65,327400.0],["2005-10-07",24.8,24.94,24.26,24.73,168000.0],["2005-10-10",24.8,24.9,23.65,24.0,199600.0],["2005-10-11",24.1,24.28,23.79,23.83,218500.0],["2005-10-12",23.8,23.84,23.34,23.68,228600.0],["2005-10-13",23.6,23.67,22.84,23.08,186900.0],["2005-10-14",23.15,23.65,22.61,23.49,176900.0],["2005-10-17",23.6,23.76,23.0,23.23,133200.0],["2005-10-18",23.35,23.46,22.68,22.95,88400.0],["2005-10-19",22.85,22.88,22.36,22.8,344800.0],["2005-10-20",22.6,23.22,22.5,23.1,150000.0],["2005-10-21",23.11,23.54,22.79,22.85,181900.0],["2005-10-24",22.8,23.96,22.72,23.89,239900.0],["2005-10-25",23.98,23.98,22.86,23.19,305800.0],["2005-10-26",24.8,24.93,23.47,23.76,632100.0],["2005-10-27",23.65,23.9,23.13,23.44,293200.0],["2005-10-28",24.69,25.19,24.3,24.4,726000.0],["2005-10-31",24.85,24.87,24.2,24.7,427900.0],["2005-11-01",24.7,25.36,24.0,24.76,2265900.0],["2005-11-02",25.55,27.82,25.45,27.47,908900.0],["2005-11-03",28.17,29.58,27.52,27.98,721000.0],["2005-11-04",27.98,28.03,27.0,27.58,273000.0],["2005-11-07",28.45,28.6,27.98,28.5,310700.0],["2005-11-08",28.35,28.48,27.75,27.79,171900.0],["2005-11-09",27.9,28.33,27.71,27.72,198000.0],["2005-11-10",27.71,28.24,27.15,28.13,120000.0],["2005-11-11",28.2,28.35,27.82,28.02,113200.0],["2005-11-14",27.95,27.95,27.48,27.69,87600.0],["2005-11-15",27.8,27.97,26.88,26.88,120600.0],["2005-11-16",26.89,27.15,26.33,26.96,126900.0],["2005-11-17",27.05,27.37,26.55,27.21,132100.0],["2005-11-18",27.4,27.79,27.13,27.73,85100.0],["2005-11-21",27.88,27.89,27.13,27.75,150300.0],["2005-11-22",27.9,28.02,27.61,27.78,88300.0],["2005-11-23",27.78,27.96,27.3,27.31,165300.0],["2005-11-25",27.31,27.31,27.0,27.07,79900.0],["2005-11-28",27.27,27.4,26.49,26.58,267400.0],["2005-11-29",26.65,26.82,26.1,26.39,123500.0],["2005-11-30",26.28,26.54,26.15,26.26,205400.0],["2005-12-01",26.75,27.03,26.26,26.65,461800.0],["2005-12-02",26.6,27.4,26.52,27.37,565600.0],["2005-12-05",27.2,27.41,26.87,27.01,79900.0],["2005-12-06",27.0,28.03,26.96,27.87,149000.0],["2005-12-07",27.89,27.89,27.38,27.55,152700.0],["2005-12-08",27.55,28.47,27.18,28.14,186900.0],["2005-12-09",28.14,28.65,27.71,28.45,102800.0],["2005-12-12",28.45,28.8,28.27,28.73,119000.0],["2005-12-13",29.0,30.17,29.0,30.0,322800.0],["2005-12-14",30.12,30.92,29.9,30.92,272600.0],["2005-12-15",30.55,30.55,29.63,29.72,124700.0],["2005-12-16",29.72,29.83,29.4,29.5,249800.0],["2005-12-19",29.45,29.66,29.23,29.37,220800.0],["2005-12-20",29.42,29.55,29.02,29.45,96100.0],["2005-12-21",29.46,29.9,29.39,29.68,69200.0],["2005-12-22",29.61,30.15,29.55,29.95,75300.0],["2005-12-23",29.96,30.28,29.9,30.19,60700.0],["2005-12-27",30.09,30.1,29.51,29.58,148400.0],["2005-12-28",29.58,30.21,29.5,30.0,73200.0],["2005-12-29",29.88,30.53,29.79,30.34,54100.0],["2005-12-30",30.46,32.45,30.43,31.57,315500.0],["2006-01-03",31.57,31.85,30.18,31.57,400000.0],["2006-01-04",31.47,31.53,30.62,30.63,291900.0],["2006-01-05",30.64,31.09,30.17,30.48,153500.0],["2006-01-06",30.73,31.27,30.34,31.27,127500.0],["2006-01-09",31.02,31.91,30.97,31.46,97900.0],["2006-01-10",31.4,32.12,31.21,31.96,151200.0],["2006-01-11",31.96,32.05,31.48,31.88,242600.0],["2006-01-12",32.03,32.61,31.7,32.48,131000.0],["2006-01-13",32.31,32.8,32.26,32.46,75400.0],["2006-01-17",32.4,32.4,31.71,32.04,263700.0],["2006-01-18",31.8,33.11,31.8,32.84,245900.0],["2006-01-19",32.84,33.45,32.82,33.0,214200.0],["2006-01-20",33.1,33.1,32.18,32.41,164600.0],["2006-01-23",32.42,33.04,32.38,32.65,209000.0],["2006-01-24",32.8,32.84,31.86,32.0,278500.0],["2006-01-25",32.0,32.18,31.69,31.97,222700.0],["2006-01-26",31.16,31.16,27.22,30.45,1760500.0],["2006-01-27",30.7,32.09,30.05,31.95,567800.0],["2006-01-30",31.6,32.0,31.51,31.75,227400.0],["2006-01-31",31.72,31.77,31.17,31.47,287200.0],["2006-02-01",31.47,31.58,31.17,31.25,279900.0],["2006-02-02",31.25,31.25,30.51,30.73,379200.0],["2006-02-03",30.65,31.02,30.5,30.64,166200.0],["2006-02-06",30.64,30.95,30.35,30.53,180700.0],["2006-02-07",30.73,30.96,30.34,30.6,161600.0],["2006-02-08",30.55,30.67,30.34,30.55,233300.0],["2006-02-09",30.52,31.98,30.44,31.17,251900.0],["2006-02-10",30.55,30.84,30.05,30.38,417000.0],["2006-02-13",30.3,30.4,29.92,30.0,213000.0],["2006-02-14",30.0,30.08,29.8,30.0,241100.0],["2006-02-15",30.0,30.23,29.95,30.22,293500.0],["2006-02-16",30.25,30.38,29.95,30.26,162900.0],["2006-02-17",30.32,30.32,30.0,30.0,244700.0],["2006-02-21",30.1,30.58,29.97,30.54,171300.0],["2006-02-22",30.54,31.05,30.37,30.74,190800.0],["2006-02-23",30.65,31.11,30.56,30.76,148800.0],["2006-02-24",30.8,31.0,30.6,30.83,102800.0],["2006-02-27",30.93,31.07,30.6,30.73,101400.0],["2006-02-28",30.73,30.88,30.57,30.86,192300.0],["2006-03-01",30.95,30.95,30.64,30.8,388500.0],["2006-03-02",30.72,30.8,30.3,30.71,87500.0],["2006-03-03",30.71,30.95,30.4,30.72,161900.0],["2006-03-06",29.77,31.02,29.77,30.27,173600.0],["2006-03-07",30.28,30.28,29.75,29.76,170400.0],["2006-03-08",29.72,29.83,29.39,29.78,210700.0],["2006-03-09",29.65,30.2,29.5,30.05,133800.0],["2006-03-10",30.1,30.54,29.95,30.53,107300.0],["2006-03-13",30.6,31.24,30.6,30.77,155200.0],["2006-03-14",30.7,30.8,30.2,30.38,94200.0],["2006-03-15",30.4,30.45,30.0,30.09,125400.0],["2006-03-16",30.15,30.52,29.92,30.06,142600.0],["2006-03-17",30.06,30.24,29.85,30.0,226900.0],["2006-03-20",30.01,30.93,29.85,30.89,118100.0],["2006-03-21",30.89,31.66,30.88,31.65,238400.0],["2006-03-22",31.9,32.77,31.9,32.54,235300.0],["2006-03-23",32.54,34.24,32.5,33.45,259200.0],["2006-03-24",33.45,33.65,33.11,33.3,273000.0],["2006-03-27",33.31,33.34,33.07,33.2,246800.0],["2006-03-28",33.1,33.15,32.52,32.55,197200.0],["2006-03-29",31.6,33.2,31.6,33.06,237400.0],["2006-03-30",33.14,33.53,32.91,33.47,211400.0],["2006-03-31",33.57,33.75,32.8,33.52,242100.0],["2006-04-03",34.0,34.15,32.75,33.9,515100.0],["2006-04-04",34.35,34.89,33.9,34.6,403500.0],["2006-04-05",34.69,35.0,33.8,35.0,248200.0],["2006-04-06",35.0,35.1,34.52,35.0,160200.0],["2006-04-07",34.95,35.0,33.91,34.33,230600.0],["2006-04-10",34.53,35.2,34.38,34.8,426600.0],["2006-04-11",34.81,34.81,33.26,33.37,350200.0],["2006-04-12",33.33,33.33,32.63,32.84,183400.0],["2006-04-13",32.79,32.81,31.93,32.06,329000.0],["2006-04-17",31.95,32.34,31.73,32.06,332800.0],["2006-04-18",32.1,32.48,31.62,32.14,393700.0],["2006-04-19",32.48,33.23,32.3,32.98,251900.0],["2006-04-20",34.5,36.43,34.5,35.8,1760500.0],["2006-04-21",35.9,36.72,35.2,36.58,615100.0],["2006-04-24",36.58,36.58,35.4,35.46,235800.0],["2006-04-25",35.48,35.53,34.51,34.66,176300.0],["2006-04-26",34.3,34.58,33.02,33.23,396800.0],["2006-04-27",33.24,34.37,32.89,33.69,392700.0],["2006-04-28",33.58,33.58,32.76,32.76,215600.0],["2006-05-01",32.82,33.32,32.41,32.48,241300.0],["2006-05-02",32.9,33.06,32.8,32.89,235700.0],["2006-05-03",32.95,33.45,32.63,33.21,208200.0],["2006-05-04",33.21,33.28,32.46,32.6,65700.0],["2006-05-05",32.8,32.96,32.52,32.91,113500.0],["2006-05-08",32.8,33.13,32.31,32.99,643500.0],["2006-05-09",32.98,33.25,32.71,33.0,258600.0],["2006-05-10",32.94,33.16,32.05,32.38,373000.0],["2006-05-11",32.03,32.2,31.34,31.46,207100.0],["2006-05-12",31.4,31.4,30.18,30.85,241500.0],["2006-05-15",30.86,31.13,30.15,30.34,219000.0],["2006-05-16",30.42,30.82,29.88,30.0,196000.0],["2006-05-17",29.63,30.3,29.63,29.91,365400.0],["2006-05-18",30.04,30.2,28.92,29.04,387500.0],["2006-05-19",29.04,29.04,28.25,28.55,325900.0],["2006-05-22",28.35,28.46,27.37,27.62,292200.0],["2006-05-23",28.12,28.16,27.74,27.81,681100.0],["2006-05-24",27.82,27.82,26.96,27.45,446200.0],["2006-05-25",27.65,27.99,27.56,27.9,261900.0],["2006-05-26",28.34,28.36,27.79,28.24,331300.0],["2006-05-30",28.17,28.19,27.69,28.0,303400.0],["2006-05-31",28.2,28.8,28.05,28.77,642000.0],["2006-06-01",28.77,29.36,28.5,29.36,504200.0],["2006-06-02",29.5,29.5,29.0,29.25,263500.0],["2006-06-05",29.15,29.15,28.67,28.69,572600.0],["2006-06-06",28.69,28.7,27.29,27.78,236100.0],["2006-06-07",27.87,28.39,27.69,27.7,120900.0],["2006-06-08",27.7,27.85,27.5,27.81,369800.0],["2006-06-09",27.82,28.1,27.7,27.9,155000.0],["2006-06-12",27.95,27.95,26.64,26.64,315100.0],["2006-06-13",26.58,26.58,25.41,25.63,327000.0],["2006-06-14",25.63,25.78,25.39,25.7,132600.0],["2006-06-15",25.85,27.37,25.85,27.03,282900.0],["2006-06-16",27.23,27.64,27.0,27.22,440300.0],["2006-06-19",27.22,27.3,26.87,26.97,251900.0],["2006-06-20",26.97,27.09,26.4,26.65,250400.0],["2006-06-21",26.63,27.1,26.2,26.9,303500.0],["2006-06-22",26.87,26.88,26.2,26.31,189900.0],["2006-06-23",26.0,26.79,25.9,26.61,212100.0],["2006-06-26",26.7,27.19,26.4,26.52,180800.0],["2006-06-27",26.63,26.63,25.45,25.68,245400.0],["2006-06-28",25.77,26.17,25.45,26.08,158000.0],["2006-06-29",26.2,26.92,25.98,26.77,212300.0],["2006-06-30",26.78,26.98,26.18,26.23,247100.0],["2006-07-03",26.22,26.22,25.82,26.03,92100.0],["2006-07-05",26.03,26.03,25.0,25.2,206700.0],["2006-07-06",25.19,25.69,25.07,25.66,298000.0],["2006-07-07",25.55,25.72,25.3,25.35,228300.0],["2006-07-10",25.5,26.02,25.4,26.01,250900.0],["2006-07-11",25.95,25.96,24.9,25.27,440800.0],["2006-07-12",25.28,25.28,23.95,23.97,1126900.0],["2006-07-13",23.6,23.61,22.39,22.78,969100.0],["2006-07-14",22.78,22.78,21.64,21.98,734400.0],["2006-07-17",22.01,22.2,21.6,22.05,378200.0],["2006-07-18",22.06,22.15,21.7,22.12,357800.0],["2006-07-19",22.17,23.14,22.17,23.08,441900.0],["2006-07-20",23.15,24.16,23.01,23.98,804300.0],["2006-07-21",24.05,24.21,23.47,24.14,534400.0],["2006-07-24",24.15,24.55,24.02,24.1,262000.0],["2006-07-25",24.15,24.81,23.98,24.36,256600.0],["2006-07-26",24.36,24.37,23.72,23.9,456800.0],["2006-07-27",23.91,24.5,20.76,21.01,1180000.0],["2006-07-28",21.01,21.31,20.78,21.08,932600.0],["2006-07-31",21.0,21.27,20.82,21.05,581500.0],["2006-08-01",20.95,20.95,19.98,20.14,887400.0],["2006-08-02",20.25,20.25,19.76,19.91,544500.0],["2006-08-03",19.91,20.48,19.76,20.29,529200.0],["2006-08-04",20.49,21.06,20.43,20.88,513900.0],["2006-08-07",20.84,20.88,20.59,20.71,364000.0],["2006-08-08",20.71,20.85,20.24,20.31,433800.0],["2006-08-09",20.51,20.51,19.36,19.43,429800.0],["2006-08-10",19.36,20.25,19.24,20.1,300900.0],["2006-08-11",20.25,20.44,19.88,20.34,259400.0],["2006-08-14",20.39,20.64,20.15,20.27,184200.0],["2006-08-15",20.47,21.24,20.47,21.21,229600.0],["2006-08-16",21.3,22.37,21.26,22.18,496700.0],["2006-08-17",22.24,22.32,21.86,22.1,713100.0],["2006-08-18",22.1,22.11,21.46,21.75,274800.0],["2006-08-21",21.75,22.32,21.61,22.25,386700.0],["2006-08-22",22.25,22.32,21.89,22.07,252300.0],["2006-08-23",22.07,22.25,21.23,21.51,165200.0],["2006-08-24",21.58,21.98,21.58,21.89,224800.0],["2006-08-25",21.9,22.11,21.73,21.97,137300.0],["2006-08-28",22.16,22.92,22.16,22.66,483300.0],["2006-08-29",22.74,22.82,22.33,22.43,501100.0],["2006-08-30",22.51,23.02,22.48,22.82,206400.0],["2006-08-31",22.9,22.98,22.67,22.73,220200.0],["2006-09-01",22.75,22.82,22.37,22.49,200200.0],["2006-09-05",22.59,22.59,21.9,22.22,531200.0],["2006-09-06",22.22,22.29,21.89,22.21,199100.0],["2006-09-07",22.2,23.18,22.13,22.73,207900.0],["2006-09-08",22.72,22.72,22.26,22.37,158000.0],["2006-09-11",22.47,22.56,22.1,22.55,194200.0],["2006-09-12",22.55,23.91,22.41,23.71,304300.0],["2006-09-13",23.76,23.82,23.2,23.36,206500.0],["2006-09-14",23.36,23.54,23.01,23.43,141300.0],["2006-09-15",23.58,23.98,23.4,23.68,367400.0],["2006-09-18",23.68,24.62,23.56,24.28,181100.0],["2006-09-19",24.37,24.81,23.94,24.28,267900.0],["2006-09-20",24.35,25.64,24.35,25.45,288600.0],["2006-09-21",25.5,25.95,25.2,25.42,238000.0],["2006-09-22",25.24,25.24,24.73,25.08,333700.0],["2006-09-25",25.25,26.26,24.9,26.0,388900.0],["2006-09-26",26.08,26.42,25.45,26.12,173200.0],["2006-09-27",26.15,26.65,25.77,25.82,118200.0],["2006-09-28",25.99,26.35,25.34,25.87,207400.0],["2006-09-29",25.8,26.47,25.41,25.45,147300.0],["2006-10-02",25.36,25.88,25.0,25.31,189700.0],["2006-10-03",25.31,25.31,24.41,25.24,415500.0],["2006-10-04",25.24,25.66,25.23,25.66,286700.0],["2006-10-05",25.66,25.73,25.17,25.58,323900.0],["2006-10-06",25.58,25.7,25.39,25.66,282800.0],["2006-10-09",25.56,25.96,25.22,25.94,118300.0],["2006-10-10",25.98,26.02,25.5,25.67,129600.0],["2006-10-11",25.47,25.84,25.0,25.55,113700.0],["2006-10-12",25.58,26.44,25.58,26.35,332100.0],["2006-10-13",26.45,26.79,26.18,26.75,205800.0],["2006-10-16",26.8,27.21,26.47,27.16,417000.0],["2006-10-17",27.16,27.17,26.63,27.12,151900.0],["2006-10-18",27.19,27.61,27.13,27.41,228800.0],["2006-10-19",27.47,27.87,27.47,27.75,358500.0],["2006-10-20",27.94,27.94,25.92,26.05,583000.0],["2006-10-23",26.04,26.38,25.6,25.98,347400.0],["2006-10-24",25.8,26.09,25.4,25.98,321800.0],["2006-10-25",25.98,26.57,25.78,25.96,412800.0],["2006-10-26",26.06,26.23,25.76,26.08,325600.0],["2006-10-27",26.1,28.63,26.05,28.19,900300.0],["2006-10-30",28.0,29.08,27.93,29.06,343700.0],["2006-10-31",29.31,29.46,28.37,28.51,346800.0],["2006-11-01",28.71,28.75,27.93,28.05,329600.0],["2006-11-02",26.0,26.39,24.75,24.98,1589000.0],["2006-11-03",24.98,25.05,24.55,24.95,483200.0],["2006-11-06",25.15,25.45,25.03,25.3,223500.0],["2006-11-07",25.25,25.87,25.25,25.81,261800.0],["2006-11-08",25.5,26.28,25.5,26.11,253100.0],["2006-11-09",26.2,26.2,25.45,25.61,105700.0],["2006-11-10",25.61,26.16,25.6,26.16,125200.0],["2006-11-13",26.0,26.27,25.69,26.08,136300.0],["2006-11-14",26.0,26.47,25.8,26.42,125000.0],["2006-11-15",26.25,26.9,26.19,26.45,162500.0],["2006-11-16",26.5,26.56,25.96,26.02,529200.0],["2006-11-17",26.01,26.02,25.55,25.68,305700.0],["2006-11-20",25.5,26.21,25.21,26.09,121300.0],["2006-11-21",26.15,26.15,25.59,25.91,121300.0],["2006-11-22",25.91,26.67,25.91,26.61,115900.0],["2006-11-24",26.51,26.6,26.29,26.55,28700.0],["2006-11-27",26.45,26.45,25.53,25.71,275100.0],["2006-11-28",25.7,25.92,25.48,25.69,140300.0],["2006-11-29",26.05,26.62,26.03,26.37,112900.0],["2006-11-30",26.37,26.86,26.37,26.86,182700.0],["2006-12-01",26.86,26.86,25.87,26.11,216800.0],["2006-12-04",26.27,27.38,26.27,27.26,266600.0],["2006-12-05",27.36,27.71,27.26,27.61,84500.0],["2006-12-06",27.55,27.63,27.31,27.51,143900.0],["2006-12-07",27.51,27.67,27.25,27.5,133700.0],["2006-12-08",27.45,27.84,27.0,27.1,93300.0],["2006-12-11",27.11,27.13,26.8,26.9,220700.0],["2006-12-12",26.8,27.22,26.77,27.13,116300.0],["2006-12-13",27.15,27.34,26.9,27.01,117600.0],["2006-12-14",27.05,27.61,26.94,27.15,169000.0],["2006-12-15",27.17,27.35,26.75,26.77,169700.0],["2006-12-18",26.77,26.77,25.98,26.1,134500.0],["2006-12-19",25.95,26.16,25.53,25.69,180700.0],["2006-12-20",25.37,26.35,25.37,25.88,111900.0],["2006-12-21",25.78,26.39,25.36,25.83,156700.0],["2006-12-22",25.92,26.41,25.7,25.99,90000.0],["2006-12-26",25.99,26.02,25.11,25.39,138500.0],["2006-12-27",25.45,26.48,25.45,26.25,217200.0],["2006-12-28",25.37,27.15,24.35,26.2,89200.0],["2006-12-29",26.05,26.15,25.8,25.93,203900.0],["2007-01-03",25.33,26.1,25.11,25.36,404000.0],["2007-01-04",25.3,25.35,24.86,25.05,234000.0],["2007-01-05",25.03,25.08,24.55,24.77,149800.0],["2007-01-08",21.51,22.61,20.01,22.05,2812800.0],["2007-01-09",21.9,22.13,21.42,22.01,760800.0],["2007-01-10",22.15,22.52,21.57,22.09,488300.0],["2007-01-11",22.06,22.89,22.0,22.79,319600.0],["2007-01-12",22.71,22.94,22.41,22.84,209600.0],["2007-01-16",22.93,23.03,22.4,22.53,362300.0],["2007-01-17",22.65,22.91,22.0,22.22,388100.0],["2007-01-18",22.22,22.33,21.47,22.05,444400.0],["2007-01-19",22.13,22.89,21.9,22.68,285900.0],["2007-01-22",22.55,22.68,22.04,22.37,241500.0],["2007-01-23",22.29,23.27,22.29,22.73,244400.0],["2007-01-24",22.85,23.15,22.84,22.95,211500.0],["2007-01-25",22.7,23.82,22.48,23.41,919300.0],["2007-01-26",23.45,23.69,23.18,23.67,519400.0],["2007-01-29",23.66,24.13,23.52,24.03,723100.0],["2007-01-30",23.99,24.15,23.62,23.97,310600.0],["2007-01-31",23.95,24.29,23.66,24.16,275000.0],["2007-02-01",24.25,24.44,23.99,24.31,128800.0],["2007-02-02",24.33,24.39,23.85,24.0,336500.0],["2007-02-05",24.11,24.13,23.25,23.41,434900.0],["2007-02-06",23.45,23.83,23.22,23.79,342500.0],["2007-02-07",23.87,24.44,23.81,24.17,369700.0],["2007-02-08",24.17,24.17,23.8,24.08,325100.0],["2007-02-09",24.08,24.1,22.37,22.59,618300.0],["2007-02-12",22.84,22.93,22.51,22.72,375100.0],["2007-02-13",22.76,23.11,22.53,22.74,414400.0],["2007-02-14",22.74,22.95,22.47,22.68,302200.0],["2007-02-15",22.69,22.9,22.4,22.71,170800.0],["2007-02-16",22.75,22.76,22.05,22.52,287300.0],["2007-02-20",22.38,23.62,22.32,23.5,372800.0],["2007-02-21",23.5,23.55,23.15,23.24,265700.0],["2007-02-22",23.24,23.24,22.58,23.08,327600.0],["2007-02-23",23.08,23.16,22.46,23.07,433000.0],["2007-02-26",22.99,23.0,22.56,22.77,256700.0],["2007-02-27",22.5,22.7,22.27,22.54,316200.0],["2007-02-28",22.52,22.89,22.3,22.78,440500.0],["2007-03-01",22.45,23.04,22.35,22.83,398000.0],["2007-03-02",22.85,22.93,22.1,22.32,382100.0],["2007-03-05",22.15,22.2,21.36,21.44,312800.0],["2007-03-06",21.95,22.08,21.42,21.92,219300.0],["2007-03-07",21.85,21.95,21.51,21.56,207400.0],["2007-03-08",21.75,22.16,21.6,21.9,220100.0],["2007-03-09",22.14,22.27,21.93,22.05,153600.0],["2007-03-12",22.03,22.08,21.45,21.62,167100.0],["2007-03-13",21.43,21.45,20.83,21.03,333600.0],["2007-03-14",21.2,21.26,20.63,21.12,201400.0],["2007-03-15",21.19,21.44,20.97,21.04,156400.0],["2007-03-16",21.05,21.05,20.48,20.61,311700.0],["2007-03-19",20.78,21.34,20.75,21.13,251500.0],["2007-03-20",21.12,21.69,21.12,21.45,217600.0],["2007-03-21",21.45,21.75,21.38,21.59,318100.0],["2007-03-22",21.63,21.91,21.47,21.83,267100.0],["2007-03-23",21.95,22.98,21.85,22.84,418100.0],["2007-03-26",22.84,23.78,22.83,23.44,540700.0],["2007-03-27",23.44,23.44,22.8,22.91,336900.0],["2007-03-28",22.8,23.31,22.6,23.19,192200.0],["2007-03-29",23.37,23.38,22.6,22.82,219500.0],["2007-03-30",22.83,23.24,22.83,23.18,187800.0],["2007-04-02",23.17,23.57,23.07,23.28,356900.0],["2007-04-03",23.29,24.05,23.29,23.74,352900.0],["2007-04-04",23.6,23.76,23.39,23.44,194400.0],["2007-04-05",23.47,23.77,23.41,23.74,194700.0],["2007-04-09",23.73,23.77,23.16,23.33,135800.0],["2007-04-10",23.32,23.33,23.0,23.03,163200.0],["2007-04-11",23.06,23.1,22.7,22.95,105000.0],["2007-04-12",20.95,20.96,19.12,19.71,2569900.0],["2007-04-13",19.52,19.64,19.08,19.21,665600.0],["2007-04-16",19.16,19.55,19.03,19.55,413800.0],["2007-04-17",19.5,19.58,19.3,19.56,305500.0],["2007-04-18",19.42,19.98,19.27,19.93,475300.0],["2007-04-19",19.75,19.81,19.32,19.49,374100.0],["2007-04-20",19.73,19.93,19.62,19.68,220200.0],["2007-04-23",19.75,19.79,19.43,19.59,128000.0],["2007-04-24",19.45,19.46,18.8,19.03,529200.0],["2007-04-25",19.04,19.6,18.95,19.46,349400.0],["2007-04-26",20.05,21.61,20.0,20.84,668000.0],["2007-04-27",20.66,20.66,19.51,19.81,763500.0],["2007-04-30",20.0,20.12,19.7,19.83,482500.0],["2007-05-01",19.78,20.2,19.62,20.19,633000.0],["2007-05-02",20.16,20.45,20.01,20.41,300100.0],["2007-05-03",20.45,20.74,20.35,20.56,291900.0],["2007-05-04",20.68,21.39,20.68,21.38,305800.0],["2007-05-07",21.38,21.51,20.78,21.06,442700.0],["2007-05-08",21.06,21.56,20.89,21.45,546100.0],["2007-05-09",21.45,21.45,21.01,21.16,205700.0],["2007-05-10",21.16,21.16,20.84,21.02,346500.0],["2007-05-11",21.15,21.34,20.95,21.09,95700.0],["2007-05-14",21.05,21.1,20.93,21.06,271900.0],["2007-05-15",21.02,21.02,20.39,20.4,325700.0],["2007-05-16",20.41,20.53,20.11,20.37,258300.0],["2007-05-17",20.35,20.47,20.11,20.36,211500.0],["2007-05-18",20.36,20.53,20.2,20.42,119800.0],["2007-05-21",20.4,21.01,20.4,20.92,208500.0],["2007-05-22",20.92,21.28,20.7,21.1,298800.0],["2007-05-23",21.1,21.13,20.62,20.73,243000.0],["2007-05-24",20.74,20.79,20.13,20.22,165900.0],["2007-05-25",20.25,20.4,20.01,20.02,199500.0],["2007-05-29",20.04,20.15,19.88,20.0,211800.0],["2007-05-30",19.98,20.91,19.98,20.77,268700.0],["2007-05-31",20.78,20.88,20.61,20.78,235500.0],["2007-06-01",20.83,21.05,20.75,21.05,169300.0],["2007-06-04",21.05,21.26,21.0,21.19,158000.0],["2007-06-05",21.1,21.25,21.05,21.2,129400.0],["2007-06-06",21.15,21.29,20.91,21.02,227700.0],["2007-06-07",20.93,21.1,20.53,20.54,205200.0],["2007-06-08",20.5,21.33,20.29,21.25,295200.0],["2007-06-11",21.23,21.86,21.14,21.51,273000.0],["2007-06-12",21.41,21.66,21.14,21.32,287500.0],["2007-06-13",21.41,21.7,21.41,21.65,158900.0],["2007-06-14",21.7,22.05,21.65,22.0,208400.0],["2007-06-15",22.23,22.34,21.84,21.93,190000.0],["2007-06-18",21.94,22.29,21.79,21.86,89200.0],["2007-06-19",21.81,22.0,21.76,21.84,156800.0],["2007-06-20",21.9,21.95,21.44,21.45,230600.0],["2007-06-21",21.35,21.61,21.2,21.58,138800.0],["2007-06-22",21.58,21.59,21.29,21.41,229600.0],["2007-06-25",21.41,21.68,20.82,20.88,200800.0],["2007-06-26",20.88,20.88,20.04,20.08,505000.0],["2007-06-27",19.9,20.65,19.88,20.49,263700.0],["2007-06-28",20.53,20.78,20.26,20.38,132000.0],["2007-06-29",20.49,20.74,20.01,20.02,152700.0],["2007-07-02",20.18,20.95,20.18,20.7,152500.0],["2007-07-03",20.7,21.32,20.7,21.27,112300.0],["2007-07-05",21.27,21.84,21.23,21.43,176100.0],["2007-07-06",21.41,21.8,21.29,21.42,98100.0],["2007-07-09",21.38,21.53,21.17,21.3,94800.0],["2007-07-10",21.14,21.28,20.37,20.44,265400.0],["2007-07-11",20.42,20.52,20.18,20.36,124500.0],["2007-07-12",20.56,20.82,20.12,20.24,234800.0],["2007-07-13",20.14,20.63,20.07,20.46,968600.0],["2007-07-16",20.5,20.82,20.44,20.63,236700.0],["2007-07-17",20.7,20.92,20.63,20.7,125700.0],["2007-07-18",20.54,20.84,20.51,20.76,136400.0],["2007-07-19",20.93,21.06,20.76,20.84,138100.0],["2007-07-20",20.09,20.5,19.74,20.02,419900.0],["2007-07-23",20.05,20.24,19.54,19.76,384400.0],["2007-07-24",19.63,19.75,19.0,19.07,290200.0],["2007-07-25",19.31,19.31,18.45,18.5,346600.0],["2007-07-26",20.5,20.75,19.25,19.61,1173800.0],["2007-07-27",19.65,19.74,18.96,18.96,643500.0],["2007-07-30",19.12,19.5,18.62,19.42,519100.0],["2007-07-31",19.55,19.82,18.67,18.7,693100.0],["2007-08-01",18.7,19.06,18.5,18.91,508200.0],["2007-08-02",18.88,19.38,18.79,19.28,302100.0],["2007-08-03",19.21,19.53,18.91,19.08,255800.0],["2007-08-06",19.11,19.86,18.88,19.81,473500.0],["2007-08-07",19.85,20.49,18.99,19.8,1000100.0],["2007-08-08",20.07,21.48,20.07,20.9,1083400.0],["2007-08-09",19.0,21.96,19.0,21.7,1814700.0],["2007-08-10",20.0,21.34,19.5,19.5,1343400.0],["2007-08-13",19.59,19.82,18.87,19.02,377700.0],["2007-08-14",18.92,19.39,18.22,18.41,578600.0],["2007-08-15",18.36,18.85,18.14,18.54,426400.0],["2007-08-16",18.49,18.7,17.81,18.5,566300.0],["2007-08-17",19.16,19.69,18.92,19.18,406000.0],["2007-08-20",19.25,19.53,19.16,19.31,274300.0],["2007-08-21",19.29,19.62,18.9,19.09,185000.0],["2007-08-22",19.17,19.43,18.77,18.85,215700.0],["2007-08-23",19.0,19.11,18.5,18.57,293300.0],["2007-08-24",18.52,19.07,18.52,19.06,428800.0],["2007-08-27",19.02,19.37,18.79,18.87,171500.0],["2007-08-28",18.9,19.03,17.96,17.99,301100.0],["2007-08-29",18.05,18.35,17.85,18.3,274900.0],["2007-08-30",18.25,18.63,18.04,18.14,129900.0],["2007-08-31",18.48,18.65,18.17,18.34,222200.0],["2007-09-04",18.35,18.75,18.3,18.36,198000.0],["2007-09-05",18.3,18.37,17.64,17.78,674600.0],["2007-09-06",17.78,17.92,17.52,17.9,314600.0],["2007-09-07",17.86,17.86,17.19,17.24,491300.0],["2007-09-10",17.41,17.72,16.66,16.68,392900.0],["2007-09-11",16.73,16.86,15.96,16.12,732200.0],["2007-09-12",16.04,16.12,15.3,15.36,934400.0],["2007-09-13",15.4,15.71,15.26,15.59,397500.0],["2007-09-14",15.38,16.08,15.38,15.99,413400.0],["2007-09-17",15.91,16.04,15.41,15.44,199800.0],["2007-09-18",15.47,16.72,15.47,16.59,490000.0],["2007-09-19",16.75,16.88,15.81,16.74,588900.0],["2007-09-20",16.69,17.01,16.36,16.36,254600.0],["2007-09-21",16.52,16.72,16.29,16.43,328000.0],["2007-09-24",16.42,16.62,15.54,15.62,357900.0],["2007-09-25",15.46,15.49,14.96,15.01,716500.0],["2007-09-26",15.09,15.18,14.76,14.96,361400.0],["2007-09-27",15.03,15.07,14.3,14.63,462300.0],["2007-09-28",14.53,14.76,14.43,14.56,224500.0],["2007-10-01",14.54,14.74,14.26,14.6,351200.0],["2007-10-02",14.7,14.89,14.18,14.6,519200.0],["2007-10-03",14.55,15.61,14.53,15.16,460900.0],["2007-10-04",15.21,15.24,14.65,14.95,167900.0],["2007-10-05",14.98,15.85,14.89,15.66,279300.0],["2007-10-08",15.6,15.89,15.37,15.68,150500.0],["2007-10-09",15.68,16.21,15.68,15.95,207600.0],["2007-10-10",15.9,15.96,15.67,15.76,276800.0],["2007-10-11",15.81,15.97,15.12,15.19,387100.0],["2007-10-12",15.24,15.91,15.18,15.85,278000.0],["2007-10-15",15.84,15.84,15.28,15.5,281200.0],["2007-10-16",15.49,15.6,15.21,15.39,217700.0],["2007-10-17",15.55,15.82,14.89,15.22,179500.0],["2007-10-18",15.15,15.2,14.66,14.75,149800.0],["2007-10-19",14.69,14.78,14.01,14.03,322700.0],["2007-10-22",14.23,14.78,13.99,14.5,242500.0],["2007-10-23",14.63,14.63,13.85,14.07,252100.0],["2007-10-24",13.92,14.18,13.5,13.74,222300.0],["2007-10-25",13.79,14.07,13.5,13.99,220000.0],["2007-10-26",14.24,14.55,13.99,14.33,232500.0],["2007-10-29",14.38,14.87,14.17,14.54,265500.0],["2007-10-30",14.52,14.65,14.19,14.25,253200.0],["2007-10-31",14.3,14.56,13.56,14.24,468100.0],["2007-11-01",14.5,15.41,14.48,14.83,1565200.0],["2007-11-02",14.7,14.97,13.96,14.91,765100.0],["2007-11-05",14.75,14.9,14.4,14.42,782700.0],["2007-11-06",14.42,14.82,14.38,14.71,426000.0],["2007-11-07",14.61,14.94,14.54,14.82,246000.0],["2007-11-08",15.49,15.49,14.47,14.78,439400.0],["2007-11-09",14.68,15.32,14.49,14.93,496300.0],["2007-11-12",14.84,15.42,14.84,15.09,197700.0],["2007-11-13",15.19,15.28,15.13,15.24,202800.0],["2007-11-14",15.26,15.48,14.97,15.06,145600.0],["2007-11-15",14.99,15.1,14.0,14.78,255400.0],["2007-11-16",14.81,15.06,14.45,15.01,156300.0],["2007-11-19",14.88,14.88,14.39,14.42,246800.0],["2007-11-20",14.43,14.9,13.9,14.14,345600.0],["2007-11-21",13.99,14.52,13.99,14.06,239500.0],["2007-11-23",14.2,14.62,14.04,14.52,79200.0],["2007-11-26",14.57,14.88,14.18,14.37,128700.0],["2007-11-27",14.42,14.65,14.28,14.5,195100.0],["2007-11-28",14.72,15.79,14.72,15.78,600500.0],["2007-11-29",15.7,16.27,15.63,16.25,458200.0],["2007-11-30",16.35,16.62,15.92,16.35,418200.0],["2007-12-03",16.21,16.24,15.28,15.47,322000.0],["2007-12-04",15.28,15.39,14.66,14.67,345500.0],["2007-12-05",14.92,15.23,14.63,15.09,224300.0],["2007-12-06",15.15,16.07,15.09,16.05,137900.0],["2007-12-07",16.2,16.2,15.4,15.55,109100.0],["2007-12-10",15.61,16.4,15.54,16.25,167500.0],["2007-12-11",16.37,16.5,15.35,15.51,199100.0],["2007-12-12",15.91,16.24,15.47,15.8,376600.0],["2007-12-13",15.56,15.68,15.05,15.24,165400.0],["2007-12-14",15.0,15.3,14.87,14.96,216300.0],["2007-12-17",14.84,15.37,14.78,14.84,466200.0],["2007-12-18",14.84,15.61,14.84,15.46,326600.0],["2007-12-19",15.51,16.23,15.45,15.81,201600.0],["2007-12-20",16.03,16.44,15.77,16.27,306800.0],["2007-12-21",16.68,16.68,15.96,16.24,483100.0],["2007-12-24",16.34,16.48,16.15,16.31,84600.0],["2007-12-26",16.1,16.16,15.7,15.9,124500.0],["2007-12-27",15.92,15.92,15.12,15.37,151100.0],["2007-12-28",15.5,15.85,15.09,15.13,144600.0],["2007-12-31",15.03,15.59,14.9,15.5,242700.0],["2008-01-02",15.82,16.04,14.73,14.81,251900.0],["2008-01-03",14.97,14.97,13.7,13.75,337100.0],["2008-01-04",13.64,13.73,13.02,13.3,641900.0],["2008-01-07",13.33,13.89,13.1,13.52,288600.0],["2008-01-08",13.6,14.19,13.41,13.69,322600.0],["2008-01-09",13.6,14.17,13.03,13.23,393400.0],["2008-01-10",13.08,14.17,13.05,13.61,274600.0],["2008-01-11",13.51,13.58,12.78,13.27,205500.0],["2008-01-14",13.4,13.4,12.83,13.17,148800.0],["2008-01-15",12.97,13.07,12.62,12.68,131700.0],["2008-01-16",10.9,13.81,10.66,12.84,765000.0],["2008-01-17",12.78,13.09,12.22,12.65,325600.0],["2008-01-18",12.69,12.94,12.0,12.36,429500.0],["2008-01-22",12.0,13.04,12.0,12.39,455800.0],["2008-01-23",12.05,14.34,11.78,13.91,452400.0],["2008-01-24",13.95,15.24,13.8,15.14,736800.0],["2008-01-25",15.34,15.34,14.85,15.16,550400.0],["2008-01-28",15.11,15.31,14.74,15.14,317700.0],["2008-01-29",15.26,15.69,15.12,15.44,664100.0],["2008-01-30",15.33,15.97,15.27,15.38,404500.0],["2008-01-31",14.98,15.77,14.47,15.47,643500.0],["2008-02-01",15.5,16.06,15.43,15.8,424000.0],["2008-02-04",15.8,16.12,15.56,15.75,239900.0],["2008-02-05",15.45,15.9,15.04,15.13,315600.0],["2008-02-06",15.1,15.31,14.7,15.09,443000.0],["2008-02-07",14.91,15.47,14.73,15.41,329600.0],["2008-02-08",15.2,15.53,15.01,15.17,337000.0],["2008-02-11",15.21,16.18,15.13,15.45,328700.0],["2008-02-12",15.58,16.16,15.44,15.59,249400.0],["2008-02-13",15.71,16.0,15.34,15.76,176100.0],["2008-02-14",15.83,15.83,14.22,14.37,307600.0],["2008-02-15",14.52,14.97,14.1,14.94,299700.0],["2008-02-19",15.1,15.1,13.49,13.74,570100.0],["2008-02-20",13.75,13.88,13.24,13.87,466400.0],["2008-02-21",13.98,14.13,13.02,13.12,245100.0],["2008-02-22",13.11,13.38,12.68,13.23,212900.0],["2008-02-25",13.26,13.53,12.93,13.43,279400.0],["2008-02-26",13.35,14.02,13.2,13.66,412800.0],["2008-02-27",13.54,13.67,12.88,13.14,508900.0],["2008-02-28",13.1,13.1,12.52,12.55,309100.0],["2008-02-29",12.37,12.6,12.21,12.28,455100.0],["2008-03-03",12.14,12.37,11.25,11.58,855400.0],["2008-03-04",11.44,11.7,11.22,11.3,645500.0],["2008-03-05",11.41,11.84,11.23,11.84,426900.0],["2008-03-06",11.74,11.92,11.21,11.4,556700.0],["2008-03-07",11.2,11.51,11.09,11.3,400800.0],["2008-03-10",11.4,11.65,10.95,11.12,268400.0],["2008-03-11",11.37,11.69,11.11,11.69,225900.0],["2008-03-12",11.64,12.04,11.25,11.75,247100.0],["2008-03-13",11.52,11.71,11.24,11.51,285000.0],["2008-03-14",11.63,11.69,10.65,10.91,474400.0],["2008-03-17",10.65,10.92,10.38,10.66,194900.0],["2008-03-18",10.89,11.77,10.73,11.66,223000.0],["2008-03-19",11.45,12.14,11.45,11.64,175400.0],["2008-03-20",11.82,12.4,11.82,12.31,948300.0],["2008-03-24",12.3,13.47,12.23,13.42,379300.0],["2008-03-25",13.28,13.82,12.44,13.82,298300.0],["2008-03-26",13.65,13.86,13.16,13.61,389200.0],["2008-03-27",13.64,13.74,13.06,13.06,173700.0],["2008-03-28",12.99,13.0,12.27,12.4,316600.0],["2008-03-31",12.52,12.66,12.2,12.46,378200.0],["2008-04-01",12.55,12.91,12.33,12.91,352700.0],["2008-04-02",13.02,13.55,12.86,13.23,385800.0],["2008-04-03",13.09,13.61,12.88,13.61,142800.0],["2008-04-04",13.55,13.55,12.97,13.2,110500.0],["2008-04-07",13.28,13.38,12.81,13.01,139200.0],["2008-04-08",12.96,13.43,12.71,13.08,122600.0],["2008-04-09",13.08,13.2,12.7,12.94,258600.0],["2008-04-10",12.91,13.59,12.89,13.34,306100.0],["2008-04-11",13.11,13.2,12.63,12.85,290500.0],["2008-04-14",12.8,12.92,11.4,11.44,561500.0],["2008-04-15",11.48,11.98,11.23,11.91,382000.0],["2008-04-16",11.01,12.33,10.83,12.2,953700.0],["2008-04-17",12.09,12.57,11.73,12.25,270000.0],["2008-04-18",12.32,12.89,12.13,12.68,289600.0],["2008-04-21",12.56,12.71,12.15,12.15,378100.0],["2008-04-22",12.11,12.11,11.36,11.48,211100.0],["2008-04-23",11.54,11.94,11.45,11.51,246400.0],["2008-04-24",11.83,12.12,11.6,11.74,331600.0],["2008-04-25",11.8,12.16,11.65,12.03,240300.0],["2008-04-28",12.03,12.18,11.79,11.8,224000.0],["2008-04-29",11.8,11.85,11.56,11.63,221800.0],["2008-04-30",11.71,12.15,11.19,11.4,337700.0],["2008-05-01",11.42,12.27,11.12,12.27,897700.0],["2008-05-02",12.45,13.82,11.92,12.2,570200.0],["2008-05-05",12.32,12.32,11.5,11.6,418200.0],["2008-05-06",11.6,11.91,11.45,11.82,259800.0],["2008-05-07",11.85,11.92,11.05,11.11,590600.0],["2008-05-08",11.11,11.11,10.76,10.81,395000.0],["2008-05-09",10.71,11.11,10.71,10.98,240000.0],["2008-05-12",11.02,11.06,10.76,10.99,327800.0],["2008-05-13",10.98,11.18,10.82,11.01,116800.0],["2008-05-14",11.0,11.57,11.0,11.34,402400.0],["2008-05-15",11.51,11.66,11.15,11.5,335100.0],["2008-05-16",11.5,11.51,11.25,11.44,209900.0],["2008-05-19",11.41,11.53,11.19,11.28,183200.0],["2008-05-20",11.22,11.39,11.19,11.34,222800.0],["2008-05-21",11.39,11.39,10.78,10.99,273700.0],["2008-05-22",10.97,11.13,10.62,10.76,261500.0],["2008-05-23",10.69,10.69,10.25,10.31,207100.0],["2008-05-27",10.31,10.32,9.75,9.93,483600.0],["2008-05-28",10.0,10.03,9.5,9.69,455300.0],["2008-05-29",9.7,10.0,9.51,9.96,520500.0],["2008-05-30",9.96,9.96,9.62,9.79,412600.0],["2008-06-02",9.71,9.86,9.16,9.34,556700.0],["2008-06-03",9.36,9.54,9.01,9.21,436400.0],["2008-06-04",9.2,9.6,9.04,9.37,319700.0],["2008-06-05",9.39,9.78,9.3,9.37,282600.0],["2008-06-06",9.25,9.26,8.64,8.73,360300.0],["2008-06-09",8.71,8.76,8.3,8.41,250200.0],["2008-06-10",8.31,8.8,8.12,8.66,389700.0],["2008-06-11",8.61,8.61,7.72,8.17,543900.0],["2008-06-12",8.28,8.61,8.2,8.29,656600.0],["2008-06-13",8.34,8.81,8.32,8.74,274200.0],["2008-06-16",8.8,8.8,8.33,8.44,280900.0],["2008-06-17",8.51,8.67,8.05,8.17,235200.0],["2008-06-18",8.1,8.23,7.92,8.23,248400.0],["2008-06-19",8.27,8.27,7.79,7.85,199100.0],["2008-06-20",7.83,7.89,7.53,7.7,310400.0],["2008-06-23",7.76,8.05,7.33,7.55,231600.0],["2008-06-24",7.48,7.6,7.1,7.38,205300.0],["2008-06-25",7.43,7.92,7.36,7.54,550400.0],["2008-06-26",7.5,7.62,7.24,7.5,230000.0],["2008-06-27",7.56,7.92,7.28,7.45,605900.0],["2008-06-30",7.7,7.8,6.99,7.17,268400.0],["2008-07-01",7.01,7.15,6.45,6.52,429900.0],["2008-07-02",6.51,6.57,4.94,5.06,1465500.0],["2008-07-03",5.12,5.28,5.0,5.04,544900.0],["2008-07-07",5.1,5.23,4.92,5.16,529100.0],["2008-07-08",5.16,5.32,4.95,5.29,558000.0],["2008-07-09",5.57,6.13,4.94,5.22,1410400.0],["2008-07-10",5.18,5.46,5.01,5.15,656400.0],["2008-07-11",5.01,5.3,4.93,5.17,476400.0],["2008-07-14",5.32,5.7,5.17,5.49,613600.0],["2008-07-15",5.36,5.92,5.27,5.68,385300.0],["2008-07-16",5.75,6.24,5.57,5.95,294400.0],["2008-07-17",5.92,6.84,5.85,6.83,354600.0],["2008-07-18",6.9,6.9,6.0,6.28,447000.0],["2008-07-21",6.22,6.43,5.87,5.89,488100.0],["2008-07-22",5.95,6.59,5.71,6.57,329800.0],["2008-07-23",6.71,7.6,6.56,7.54,557600.0],["2008-07-24",7.72,7.82,5.99,6.57,768700.0],["2008-07-25",7.11,7.29,6.64,6.8,330600.0],["2008-07-28",6.71,6.76,6.03,6.11,938700.0],["2008-07-29",6.1,7.19,6.09,6.61,442400.0],["2008-07-30",6.72,7.19,6.15,6.41,361100.0],["2008-07-31",6.01,7.32,5.56,6.58,1155100.0],["2008-08-01",6.58,6.69,6.11,6.48,325600.0],["2008-08-04",6.6,6.77,6.28,6.54,446100.0],["2008-08-05",6.54,7.44,6.46,7.09,568600.0],["2008-08-06",7.0,7.47,6.69,7.26,296900.0],["2008-08-07",7.26,7.34,6.85,6.92,202300.0],["2008-08-08",6.92,7.6,6.81,7.6,306200.0],["2008-08-11",7.44,8.25,7.44,7.8,526900.0],["2008-08-12",7.7,8.07,7.56,7.85,233800.0],["2008-08-13",7.85,7.89,7.26,7.45,296100.0],["2008-08-14",7.9,7.9,7.08,7.17,448200.0],["2008-08-15",7.32,7.56,7.13,7.31,421400.0],["2008-08-18",7.37,7.52,7.03,7.32,230300.0],["2008-08-19",7.28,7.44,6.77,6.88,239000.0],["2008-08-20",6.93,7.15,6.75,7.04,189500.0],["2008-08-21",6.96,7.13,6.81,7.01,199900.0],["2008-08-22",7.07,7.49,6.95,7.36,253100.0],["2008-08-25",7.29,7.46,7.16,7.28,105900.0],["2008-08-26",7.24,7.57,7.19,7.53,178200.0],["2008-08-27",7.56,7.67,7.18,7.54,181900.0],["2008-08-28",7.55,8.1,7.4,8.1,172100.0],["2008-08-29",8.07,8.17,7.53,7.92,164200.0],["2008-09-02",7.87,8.04,7.55,7.96,182200.0],["2008-09-03",7.96,8.48,7.96,8.26,234400.0],["2008-09-04",8.37,8.57,7.58,7.89,231200.0],["2008-09-05",7.8,8.06,7.56,8.04,187700.0],["2008-09-08",8.79,9.27,8.01,9.12,616900.0],["2008-09-09",9.14,9.66,7.75,8.35,843900.0],["2008-09-10",8.31,8.4,7.5,8.09,383400.0],["2008-09-11",7.88,8.53,7.76,8.48,368100.0],["2008-09-12",8.28,9.0,8.1,8.84,229300.0],["2008-09-15",8.49,8.82,7.86,8.38,341900.0],["2008-09-16",8.18,8.42,7.69,8.01,579300.0],["2008-09-17",7.9,8.1,7.17,7.72,785300.0],["2008-09-18",7.94,8.78,7.94,8.78,1341900.0],["2008-09-19",9.49,9.66,8.93,9.25,1145400.0],["2008-09-22",9.1,9.37,7.86,8.25,395400.0],["2008-09-23",8.46,8.77,8.32,8.51,359400.0],["2008-09-24",8.4,8.5,7.93,7.94,291200.0],["2008-09-25",7.99,8.5,7.93,7.94,224000.0],["2008-09-26",7.85,7.88,7.51,7.75,275800.0],["2008-09-29",7.46,7.65,6.82,6.91,495900.0],["2008-09-30",6.97,7.32,6.8,7.23,495000.0],["2008-10-01",7.17,7.45,6.92,7.16,266300.0],["2008-10-02",7.15,7.2,6.83,6.93,459900.0],["2008-10-03",7.07,7.2,6.81,6.92,443300.0],["2008-10-06",6.6,6.75,6.16,6.37,501100.0],["2008-10-07",6.49,6.74,5.49,5.49,258600.0],["2008-10-08",5.09,6.06,4.9,5.33,461700.0],["2008-10-09",5.33,5.83,4.67,4.67,290300.0],["2008-10-10",4.12,5.1,4.11,5.1,573600.0],["2008-10-13",5.41,5.57,4.36,4.8,134000.0],["2008-10-14",4.59,5.1,4.3,4.39,419700.0],["2008-10-15",4.38,4.48,3.57,3.59,248600.0],["2008-10-16",3.71,3.83,3.06,3.49,533200.0],["2008-10-17",3.25,3.62,3.14,3.43,367200.0],["2008-10-20",3.46,3.86,2.76,3.06,446000.0],["2008-10-21",2.94,3.18,2.94,3.07,470000.0],["2008-10-22",3.01,3.07,2.87,2.95,359300.0],["2008-10-23",2.93,2.93,2.3,2.48,647300.0],["2008-10-24",2.2,2.2,2.0,2.03,645100.0],["2008-10-27",1.99,2.07,1.72,1.72,513400.0],["2008-10-28",1.79,2.06,1.77,2.01,762400.0],["2008-10-29",2.06,2.24,1.86,2.05,558200.0],["2008-10-30",2.12,2.47,2.06,2.31,316100.0],["2008-10-31",2.31,2.4,2.1,2.32,217000.0],["2008-11-03",2.38,2.47,2.1,2.11,170300.0],["2008-11-04",2.34,2.43,2.14,2.31,357800.0],["2008-11-05",2.27,2.38,1.35,1.4,563400.0],["2008-11-06",1.42,1.62,1.42,1.43,407700.0],["2008-11-07",1.47,1.52,1.39,1.45,282200.0],["2008-11-10",1.42,1.54,1.25,1.25,372100.0],["2008-11-11",1.28,1.93,1.25,1.5,509300.0],["2008-11-12",1.47,1.56,1.44,1.5,358200.0],["2008-11-13",1.45,1.98,1.41,1.98,295700.0],["2008-11-14",1.93,1.93,1.65,1.65,153100.0],["2008-11-17",1.63,1.72,1.62,1.68,143200.0],["2008-11-18",1.71,2.78,1.68,2.6,358300.0],["2008-11-19",2.6,3.6,2.54,2.77,1086100.0],["2008-11-20",2.7,3.46,2.53,2.81,314800.0],["2008-11-21",2.99,2.99,1.75,2.57,419500.0],["2008-11-24",2.6,2.97,2.38,2.53,205300.0],["2008-11-25",2.58,2.64,2.17,2.23,429700.0],["2008-11-26",2.18,3.06,2.0,2.99,284100.0],["2008-11-28",2.89,2.93,2.69,2.78,45800.0],["2008-12-01",2.67,2.69,2.25,2.36,286200.0],["2008-12-02",2.42,2.96,2.32,2.95,218700.0],["2008-12-03",2.83,3.4,2.83,3.07,140000.0],["2008-12-04",3.0,3.08,2.7,2.85,233800.0],["2008-12-05",2.78,3.13,2.78,3.11,166800.0],["2008-12-08",3.2,3.5,3.11,3.37,186600.0],["2008-12-09",3.27,3.63,3.21,3.51,274000.0],["2008-12-10",3.55,3.97,3.53,3.81,122500.0],["2008-12-11",3.71,3.85,3.0,3.04,158900.0],["2008-12-12",2.9,3.01,2.77,2.95,255400.0],["2008-12-15",2.97,3.33,2.87,2.95,138700.0],["2008-12-16",3.03,4.0,3.03,3.98,241200.0],["2008-12-17",4.0,4.05,3.54,3.75,125600.0],["2008-12-18",3.75,3.92,3.39,3.53,129500.0],["2008-12-19",3.8,3.88,3.59,3.8,428900.0],["2008-12-22",3.8,3.8,3.47,3.55,302600.0],["2008-12-23",3.63,3.63,3.21,3.24,202300.0],["2008-12-24",3.25,3.29,3.0,3.19,35200.0],["2008-12-26",3.22,3.38,3.14,3.22,76200.0],["2008-12-29",3.22,3.22,2.74,2.87,235600.0],["2008-12-30",2.93,3.13,2.88,3.11,105500.0],["2008-12-31",3.13,3.42,3.09,3.39,299600.0],["2009-01-02",3.39,3.39,3.11,3.25,264700.0],["2009-01-05",3.3,3.61,3.11,3.35,380000.0],["2009-01-06",3.4,3.54,3.29,3.54,422000.0],["2009-01-07",3.44,3.44,3.11,3.35,192900.0],["2009-01-08",3.12,3.38,3.1,3.32,119100.0],["2009-01-09",3.34,3.52,2.9,2.98,230200.0],["2009-01-12",3.01,3.14,2.79,2.87,144100.0],["2009-01-13",2.87,3.34,2.75,2.98,215600.0],["2009-01-14",2.89,3.01,2.24,2.43,318100.0],["2009-01-15",2.42,2.72,2.42,2.56,186200.0],["2009-01-16",2.65,2.68,2.37,2.44,208200.0],["2009-01-20",2.39,2.6,2.28,2.42,191300.0],["2009-01-21",2.45,2.67,2.32,2.35,165600.0],["2009-01-22",2.29,2.35,1.95,1.95,250000.0],["2009-01-23",1.94,2.18,1.75,2.03,155700.0],["2009-01-26",2.05,2.31,1.97,1.99,243500.0],["2009-01-27",2.01,2.23,1.99,2.02,59200.0],["2009-01-28",2.07,2.14,1.99,2.02,211900.0],["2009-01-29",2.02,2.05,1.86,1.94,180600.0],["2009-01-30",1.97,1.97,1.73,1.76,128000.0],["2009-02-02",1.73,1.77,1.62,1.65,169400.0],["2009-02-03",1.67,1.73,1.58,1.58,161000.0],["2009-02-04",1.64,1.78,1.6,1.61,251400.0],["2009-02-05",1.6,1.94,1.6,1.74,340400.0],["2009-02-06",1.72,1.8,1.61,1.8,216600.0],["2009-02-09",1.79,2.2,1.79,2.02,236900.0],["2009-02-10",2.01,2.08,1.59,1.7,310500.0],["2009-02-11",1.72,1.78,1.71,1.76,135900.0],["2009-02-12",1.74,1.76,1.59,1.59,129200.0],["2009-02-13",1.59,1.74,1.51,1.52,146600.0],["2009-02-17",1.56,1.58,1.5,1.5,77300.0],["2009-02-18",1.55,1.8,1.47,1.67,203700.0],["2009-02-19",1.7,1.71,1.65,1.68,34600.0],["2009-02-20",1.64,1.66,1.49,1.58,153600.0],["2009-02-23",1.58,1.58,1.49,1.5,171800.0],["2009-02-24",1.57,1.71,1.54,1.65,114900.0],["2009-02-25",1.63,1.63,1.47,1.49,456600.0],["2009-02-26",1.53,1.61,1.43,1.44,123000.0],["2009-02-27",1.5,1.53,1.43,1.44,72700.0],["2009-03-02",1.41,1.45,1.22,1.25,148700.0],["2009-03-03",1.29,1.36,1.24,1.28,244200.0],["2009-03-04",1.31,1.41,1.28,1.41,73100.0],["2009-03-05",1.36,1.4,1.21,1.22,64100.0],["2009-03-06",1.24,1.29,1.2,1.22,57500.0],["2009-03-09",1.2,1.36,1.19,1.19,36800.0],["2009-03-10",1.23,1.45,1.23,1.39,119100.0],["2009-03-11",1.4,1.44,1.34,1.35,41500.0],["2009-03-12",1.35,1.66,1.32,1.66,263500.0],["2009-03-13",1.67,1.79,1.59,1.69,123200.0],["2009-03-16",1.71,1.75,1.5,1.53,94900.0],["2009-03-17",1.52,1.8,1.52,1.8,188100.0],["2009-03-18",1.79,1.95,1.69,1.87,132500.0],["2009-03-19",1.87,1.93,1.74,1.89,113200.0],["2009-03-20",1.92,1.97,1.82,1.97,265200.0],["2009-03-23",2.05,2.2,1.98,2.16,263200.0],["2009-03-24",2.1,2.19,1.88,1.95,139400.0],["2009-03-25",2.0,2.27,1.74,1.83,94000.0],["2009-03-26",1.88,2.08,1.87,2.04,124300.0],["2009-03-27",2.02,2.1,1.94,1.95,72500.0],["2009-03-30",1.86,2.05,1.8,2.03,104100.0],["2009-03-31",2.11,2.17,1.94,1.96,58500.0],["2009-04-01",1.88,2.13,1.84,2.13,63200.0],["2009-04-02",2.14,2.67,2.14,2.57,767200.0],["2009-04-03",2.54,2.55,2.12,2.19,220800.0],["2009-04-06",2.15,2.52,2.15,2.44,191700.0],["2009-04-07",2.39,2.48,2.26,2.38,114300.0],["2009-04-08",2.4,2.63,2.4,2.57,157900.0],["2009-04-09",2.58,3.28,2.58,3.28,645600.0],["2009-04-13",3.21,3.22,2.98,3.09,121200.0],["2009-04-14",3.02,3.32,2.62,2.84,148600.0],["2009-04-15",2.8,3.11,2.8,3.1,88900.0],["2009-04-16",3.14,4.05,3.11,3.84,288600.0],["2009-04-17",3.86,4.13,3.48,4.0,422000.0],["2009-04-20",3.82,3.9,3.19,3.2,352800.0],["2009-04-21",3.09,3.48,2.99,3.48,267100.0],["2009-04-22",3.4,4.11,3.4,4.1,360500.0],["2009-04-23",4.09,4.18,3.7,3.85,339400.0],["2009-04-24",3.9,4.09,3.82,3.96,185700.0],["2009-04-27",3.88,4.18,3.79,3.83,172000.0],["2009-04-28",3.81,3.89,3.66,3.7,102600.0],["2009-04-29",3.71,4.01,3.65,3.9,228500.0],["2009-04-30",3.95,4.72,3.85,4.55,467300.0],["2009-05-01",4.55,4.75,4.16,4.75,285200.0],["2009-05-04",4.72,6.15,4.04,5.5,450700.0],["2009-05-05",5.43,6.15,5.31,6.05,360700.0],["2009-05-06",6.15,6.15,4.86,5.61,373500.0],["2009-05-07",5.43,5.43,3.48,3.95,706100.0],["2009-05-08",4.18,4.4,3.73,4.15,435000.0],["2009-05-11",4.13,4.39,3.9,4.03,460200.0],["2009-05-12",4.01,4.04,3.84,3.95,307700.0],["2009-05-13",3.9,3.99,3.44,3.5,586000.0],["2009-05-14",3.52,3.58,3.29,3.36,233600.0],["2009-05-15",3.35,3.54,3.26,3.33,127000.0],["2009-05-18",3.38,3.83,3.38,3.68,164300.0],["2009-05-19",3.59,3.68,3.44,3.51,169600.0],["2009-05-20",3.55,3.69,3.38,3.4,85300.0],["2009-05-21",3.35,3.39,3.15,3.17,157900.0],["2009-05-22",3.18,3.62,3.16,3.34,126900.0],["2009-05-26",3.28,3.65,3.26,3.56,135100.0],["2009-05-27",3.54,3.65,3.34,3.34,53200.0],["2009-05-28",3.31,3.4,2.99,3.04,187000.0],["2009-05-29",3.05,3.43,2.96,2.96,213300.0],["2009-06-01",3.06,3.67,3.06,3.55,203100.0],["2009-06-02",3.52,3.52,3.1,3.28,420900.0],["2009-06-03",3.25,3.35,3.09,3.32,126400.0],["2009-06-04",3.31,3.4,3.26,3.35,93900.0],["2009-06-05",3.39,3.59,3.35,3.46,184600.0],["2009-06-08",3.51,3.56,3.36,3.48,108700.0],["2009-06-09",3.76,3.85,3.48,3.64,201200.0],["2009-06-10",3.75,4.19,3.75,4.15,180700.0],["2009-06-11",4.0,4.24,3.98,4.11,117200.0],["2009-06-12",4.08,4.12,3.8,3.81,110000.0],["2009-06-15",3.7,4.05,3.45,4.01,140300.0],["2009-06-16",4.07,4.1,3.67,3.67,74700.0],["2009-06-17",3.67,3.92,3.4,3.8,79300.0],["2009-06-18",3.78,3.86,3.54,3.57,69600.0],["2009-06-19",3.67,3.83,3.54,3.61,169900.0],["2009-06-22",3.58,3.62,3.19,3.2,134900.0],["2009-06-23",3.23,3.36,3.13,3.27,112500.0],["2009-06-24",3.33,3.68,3.25,3.39,75000.0],["2009-06-25",3.39,3.73,3.35,3.64,135600.0],["2009-06-26",3.59,3.79,3.3,3.44,1656200.0],["2009-06-29",3.61,3.66,3.35,3.54,203500.0],["2009-06-30",3.52,3.64,3.4,3.44,80700.0],["2009-07-01",3.44,3.8,3.36,3.8,128400.0],["2009-07-02",3.7,3.72,3.3,3.31,210200.0],["2009-07-06",3.27,3.35,3.1,3.16,112500.0],["2009-07-07",3.17,3.31,3.11,3.14,111800.0],["2009-07-08",3.14,3.23,3.07,3.11,74900.0],["2009-07-09",3.14,3.22,3.02,3.08,81300.0],["2009-07-10",3.03,3.39,3.01,3.32,105400.0],["2009-07-13",3.31,3.42,3.12,3.33,134900.0],["2009-07-14",3.31,3.36,3.15,3.29,73400.0],["2009-07-15",3.3,3.53,3.24,3.53,129800.0],["2009-07-16",3.53,3.58,3.26,3.42,84000.0],["2009-07-17",3.49,3.54,3.29,3.54,286600.0],["2009-07-20",3.61,3.71,3.48,3.66,242400.0],["2009-07-21",3.71,3.88,3.62,3.72,169700.0],["2009-07-22",3.72,4.04,3.72,4.04,213100.0],["2009-07-23",4.08,4.53,4.07,4.47,328700.0],["2009-07-24",4.47,4.83,4.32,4.83,140900.0],["2009-07-27",4.8,4.8,4.37,4.55,208200.0],["2009-07-28",4.48,4.69,4.35,4.63,127400.0],["2009-07-29",4.63,5.01,4.61,4.86,142400.0],["2009-07-30",4.78,5.76,4.75,5.66,278700.0],["2009-07-31",5.7,6.77,5.64,6.73,457100.0],["2009-08-03",6.91,7.44,6.42,7.14,475200.0],["2009-08-04",6.92,7.24,6.63,6.9,266800.0],["2009-08-05",6.8,6.94,6.46,6.59,170200.0],["2009-08-06",6.69,6.84,6.39,6.45,126600.0],["2009-08-07",6.49,7.25,6.2,7.16,163900.0],["2009-08-10",7.02,7.49,6.82,7.45,169800.0],["2009-08-11",7.48,7.49,6.76,7.04,127200.0],["2009-08-12",7.04,7.86,6.84,7.71,213200.0],["2009-08-13",7.7,7.77,7.12,7.32,297400.0],["2009-08-14",7.22,7.32,6.99,7.29,83700.0],["2009-08-17",7.0,7.3,6.56,6.97,136600.0],["2009-08-18",7.01,7.45,6.96,7.27,118400.0],["2009-08-19",7.11,7.65,7.1,7.28,205500.0],["2009-08-20",7.26,7.72,7.25,7.7,102400.0],["2009-08-21",7.88,7.99,7.52,7.6,126300.0],["2009-08-24",7.59,7.64,7.4,7.58,125900.0],["2009-08-25",7.66,7.66,7.31,7.53,134500.0],["2009-08-26",7.65,7.95,7.4,7.72,143700.0],["2009-08-27",7.63,7.73,7.22,7.6,74700.0],["2009-08-28",7.73,7.73,7.39,7.47,66700.0],["2009-08-31",7.43,7.63,7.05,7.05,157700.0],["2009-09-01",7.06,7.35,6.33,6.46,212700.0],["2009-09-02",6.38,6.84,6.16,6.69,116100.0],["2009-09-03",6.76,7.45,6.72,7.3,154700.0],["2009-09-04",7.33,7.7,7.31,7.66,138200.0],["2009-09-08",7.79,8.0,7.68,7.85,56400.0],["2009-09-09",7.88,7.99,7.64,7.83,90500.0],["2009-09-10",7.8,7.95,7.53,7.89,111600.0],["2009-09-11",7.49,7.5,6.93,7.21,972500.0],["2009-09-14",7.14,7.4,7.09,7.26,184200.0],["2009-09-15",7.27,7.4,7.03,7.38,155900.0],["2009-09-16",7.4,7.46,7.16,7.29,220000.0],["2009-09-17",7.37,7.5,7.21,7.5,134300.0],["2009-09-18",7.58,8.05,7.42,8.03,321400.0],["2009-09-21",7.93,8.03,7.52,7.74,151700.0],["2009-09-22",7.76,7.94,7.74,7.82,276400.0],["2009-09-23",7.85,7.93,7.6,7.86,247500.0],["2009-09-24",7.94,7.98,7.39,7.56,244200.0],["2009-09-25",7.56,8.04,7.42,7.77,231100.0],["2009-09-28",7.84,8.37,7.76,8.27,208900.0],["2009-09-29",8.2,8.52,7.8,8.36,124100.0],["2009-09-30",8.45,8.45,7.75,7.81,205400.0],["2009-10-01",7.76,7.76,7.15,7.25,170300.0],["2009-10-02",7.12,7.53,6.9,7.41,200800.0],["2009-10-05",7.4,7.77,7.4,7.71,68700.0],["2009-10-06",7.7,8.33,7.7,8.02,119500.0],["2009-10-07",8.02,8.26,7.84,8.2,62500.0],["2009-10-08",8.21,8.73,8.13,8.17,74600.0],["2009-10-09",8.18,8.31,7.84,8.18,111400.0],["2009-10-12",8.27,8.79,8.27,8.32,59300.0],["2009-10-13",8.31,8.35,8.09,8.3,66600.0],["2009-10-14",8.39,8.47,8.15,8.24,75400.0],["2009-10-15",8.23,8.4,8.02,8.34,75800.0],["2009-10-16",8.22,8.26,7.65,8.01,135600.0],["2009-10-19",7.93,8.49,7.8,8.21,67200.0],["2009-10-20",8.16,8.26,7.82,8.05,146300.0],["2009-10-21",8.04,8.24,7.69,7.85,77300.0],["2009-10-22",7.82,8.24,7.42,8.12,141900.0],["2009-10-23",8.16,8.25,7.07,7.17,243600.0],["2009-10-26",7.5,8.08,7.41,7.41,278100.0],["2009-10-27",7.42,7.72,6.95,7.0,360000.0],["2009-10-28",6.99,7.41,6.85,7.0,235400.0],["2009-10-29",7.05,7.68,7.0,7.4,152600.0],["2009-10-30",7.44,7.61,6.67,6.81,237500.0],["2009-11-02",6.82,7.1,6.79,7.01,234800.0],["2009-11-03",6.89,7.25,6.6,7.15,110200.0],["2009-11-04",7.29,7.33,6.57,6.66,213600.0],["2009-11-05",7.15,7.57,6.76,6.86,417600.0],["2009-11-06",6.77,7.09,6.64,6.78,149100.0],["2009-11-09",6.92,6.97,6.7,6.79,188200.0],["2009-11-10",6.68,6.81,6.44,6.61,119900.0],["2009-11-11",6.74,6.95,6.6,6.84,163100.0],["2009-11-12",6.82,6.9,6.5,6.55,215600.0],["2009-11-13",6.55,6.95,6.55,6.91,82500.0],["2009-11-16",7.05,7.51,7.04,7.44,111800.0],["2009-11-17",7.51,7.65,7.05,7.19,178300.0],["2009-11-18",7.2,7.21,6.77,6.98,131900.0],["2009-11-19",6.91,6.94,6.76,6.85,117500.0],["2009-11-20",6.83,7.07,6.79,6.9,111400.0],["2009-11-23",7.05,7.3,6.96,7.1,92400.0],["2009-11-24",7.09,7.28,6.79,7.21,102300.0],["2009-11-25",7.26,7.42,7.14,7.26,75000.0],["2009-11-27",6.95,7.05,6.79,6.91,45700.0],["2009-11-30",6.99,7.0,6.8,7.0,124300.0],["2009-12-01",7.0,7.18,6.87,7.0,114100.0],["2009-12-02",7.0,7.23,6.81,6.81,163100.0],["2009-12-03",6.8,7.04,6.62,6.77,103400.0],["2009-12-04",7.05,7.19,6.76,7.02,117200.0],["2009-12-07",6.98,7.05,6.83,6.99,64400.0],["2009-12-08",6.88,7.05,6.87,7.0,28800.0],["2009-12-09",7.01,7.04,6.81,6.99,41700.0],["2009-12-10",6.98,7.37,6.98,7.31,131000.0],["2009-12-11",7.42,7.84,7.42,7.81,159900.0],["2009-12-14",7.81,8.23,7.75,8.19,176800.0],["2009-12-15",8.19,8.45,8.15,8.45,148100.0],["2009-12-16",8.38,8.61,8.05,8.41,195600.0],["2009-12-17",8.3,8.45,7.95,7.96,174000.0],["2009-12-18",7.97,8.15,7.38,7.51,324400.0],["2009-12-21",7.57,7.92,7.5,7.73,135400.0],["2009-12-22",7.83,8.42,7.79,8.28,163400.0],["2009-12-23",8.35,8.46,8.01,8.26,110400.0],["2009-12-24",8.31,8.46,8.28,8.34,33600.0],["2009-12-28",8.4,8.83,8.36,8.71,100400.0],["2009-12-29",8.76,9.36,8.76,9.22,165200.0],["2009-12-30",9.1,9.17,8.94,9.17,56800.0],["2009-12-31",9.3,9.46,9.14,9.19,124600.0],["2010-01-04",9.3,9.4,9.16,9.33,113300.0],["2010-01-05",9.24,9.31,8.9,9.08,90700.0],["2010-01-06",9.09,9.1,8.63,8.91,84500.0],["2010-01-07",8.79,8.89,8.66,8.85,62100.0],["2010-01-08",8.85,9.57,8.84,9.46,255100.0],["2010-01-11",9.54,10.31,9.47,10.01,335500.0],["2010-01-12",9.98,10.04,9.81,9.88,112500.0],["2010-01-13",9.86,10.1,9.76,10.02,80900.0],["2010-01-14",10.06,10.1,9.92,9.94,164700.0],["2010-01-15",10.04,10.68,9.94,10.12,224500.0],["2010-01-19",9.98,10.38,9.52,10.25,143200.0],["2010-01-20",10.11,10.16,9.88,10.02,131200.0],["2010-01-21",9.98,10.48,9.92,9.93,171000.0],["2010-01-22",9.98,10.27,9.75,9.8,113400.0],["2010-01-25",9.96,9.96,9.19,9.25,185200.0],["2010-01-26",9.14,9.72,9.14,9.4,119000.0],["2010-01-27",9.45,9.7,9.25,9.53,76700.0],["2010-01-28",9.58,9.9,9.38,9.75,101600.0],["2010-01-29",9.83,10.19,8.87,9.03,229600.0],["2010-02-01",9.06,9.71,9.06,9.59,304500.0],["2010-02-02",9.79,10.58,9.6,10.29,581800.0],["2010-02-03",10.35,11.0,10.11,10.72,361000.0],["2010-02-04",10.58,10.82,10.18,10.21,353100.0],["2010-02-05",10.31,10.38,9.66,10.22,383900.0],["2010-02-08",10.26,10.49,9.79,10.08,228200.0],["2010-02-09",10.18,10.4,9.96,10.21,307800.0],["2010-02-10",10.16,10.5,10.03,10.4,311700.0],["2010-02-11",10.4,10.55,10.16,10.55,318800.0],["2010-02-12",10.48,10.8,10.07,10.8,208600.0],["2010-02-16",10.81,11.44,10.7,11.36,287100.0],["2010-02-17",11.41,11.76,11.3,11.53,314300.0],["2010-02-18",11.53,11.64,10.98,11.01,206700.0],["2010-02-19",10.91,11.26,10.56,11.25,276800.0],["2010-02-22",11.37,11.37,11.06,11.1,181700.0],["2010-02-23",11.04,11.14,10.56,10.87,250000.0],["2010-02-24",10.87,10.98,10.51,10.74,166700.0],["2010-02-25",10.56,10.87,10.29,10.87,217500.0],["2010-02-26",10.83,10.98,10.51,10.58,209500.0],["2010-03-01",10.64,11.23,10.59,11.18,164000.0],["2010-03-02",11.2,11.27,10.96,11.22,141500.0],["2010-03-03",11.27,11.56,11.15,11.26,115800.0],["2010-03-04",11.25,11.48,11.23,11.32,99800.0],["2010-03-05",11.33,11.49,11.18,11.45,134300.0],["2010-03-08",11.49,11.85,11.34,11.7,259300.0],["2010-03-09",11.61,11.99,11.38,11.9,242400.0],["2010-03-10",11.98,11.99,11.66,11.75,240400.0],["2010-03-11",11.78,11.78,11.46,11.57,150000.0],["2010-03-12",11.69,11.69,11.1,11.14,183600.0],["2010-03-15",11.06,11.19,10.56,11.08,221400.0],["2010-03-16",11.1,11.39,10.95,11.02,279700.0],["2010-03-17",11.12,11.16,10.97,11.03,250100.0],["2010-03-18",10.98,11.07,10.55,10.61,181100.0],["2010-03-19",10.04,10.68,10.0,10.04,466500.0],["2010-03-22",9.95,10.73,9.82,10.53,217100.0],["2010-03-23",10.48,10.94,10.43,10.87,170700.0],["2010-03-24",10.89,11.02,10.6,10.87,155500.0],["2010-03-25",10.91,11.07,10.85,10.89,106700.0],["2010-03-26",10.89,11.08,10.89,10.95,71500.0],["2010-03-29",10.94,11.08,10.87,11.0,100300.0],["2010-03-30",11.05,11.05,10.79,10.92,68500.0],["2010-03-31",10.81,11.01,10.68,10.76,103800.0],["2010-04-01",10.9,10.94,10.41,10.52,198100.0],["2010-04-05",10.49,11.1,10.43,11.08,112300.0],["2010-04-06",10.96,11.08,10.75,10.78,100700.0],["2010-04-07",10.83,11.08,10.61,10.75,169900.0],["2010-04-08",10.67,10.99,10.48,10.6,312300.0],["2010-04-09",10.7,10.75,10.5,10.51,106800.0],["2010-04-12",10.46,10.73,10.36,10.4,136300.0],["2010-04-13",10.45,10.45,9.94,10.14,234800.0],["2010-04-14",10.34,10.9,10.28,10.85,173700.0],["2010-04-15",10.85,11.0,10.71,11.0,99100.0],["2010-04-16",10.91,11.12,10.83,11.06,170400.0],["2010-04-19",11.0,11.1,10.89,11.07,248200.0],["2010-04-20",11.2,11.25,11.05,11.19,116800.0],["2010-04-21",11.2,11.33,11.18,11.29,125600.0],["2010-04-22",11.12,11.96,10.98,11.93,313600.0],["2010-04-23",11.85,12.17,11.65,12.16,211400.0],["2010-04-26",12.06,12.57,12.03,12.38,209400.0],["2010-04-27",12.27,12.57,12.17,12.2,332200.0],["2010-04-28",11.02,11.47,10.6,11.4,638000.0],["2010-04-29",11.4,12.71,11.35,12.3,605500.0],["2010-04-30",12.3,12.36,11.04,11.15,345800.0],["2010-05-03",11.13,12.26,11.04,12.21,396000.0],["2010-05-04",11.96,12.24,11.65,12.04,213700.0],["2010-05-05",11.88,12.36,11.57,11.7,315000.0],["2010-05-06",11.69,12.08,10.91,11.03,365400.0],["2010-05-07",11.1,11.67,10.72,10.78,494100.0],["2010-05-10",11.62,12.23,11.51,11.9,405400.0],["2010-05-11",11.75,12.18,11.59,11.9,384700.0],["2010-05-12",12.09,12.73,11.92,12.6,297300.0],["2010-05-13",12.69,12.79,12.32,12.5,153300.0],["2010-05-14",12.44,12.44,11.69,11.79,176700.0],["2010-05-17",11.89,12.6,11.42,12.58,300000.0],["2010-05-18",12.6,12.65,11.36,11.37,220400.0],["2010-05-19",11.24,11.44,10.8,10.88,278700.0],["2010-05-20",10.45,10.55,10.0,10.01,395200.0],["2010-05-21",9.8,10.38,9.5,10.09,254400.0],["2010-05-24",10.09,10.32,9.88,9.99,126000.0],["2010-05-25",9.46,9.91,9.42,9.84,165000.0],["2010-05-26",9.85,10.32,9.85,9.99,155300.0],["2010-05-27",10.06,10.34,9.89,10.0,256200.0],["2010-05-28",10.01,10.18,9.8,10.1,280000.0],["2010-06-01",10.03,10.06,9.4,9.46,228200.0],["2010-06-02",9.55,9.96,9.3,9.64,313200.0],["2010-06-03",9.81,9.98,9.6,9.8,294800.0],["2010-06-04",9.51,9.58,9.0,9.02,135300.0],["2010-06-07",9.02,9.2,8.05,8.14,330400.0],["2010-06-08",8.14,8.24,7.78,7.83,370500.0],["2010-06-09",7.87,8.1,7.68,7.88,292300.0],["2010-06-10",7.91,8.39,7.91,8.15,356300.0],["2010-06-11",8.08,8.41,7.87,8.24,214900.0],["2010-06-14",8.46,8.54,8.25,8.29,169900.0],["2010-06-15",8.33,8.47,8.02,8.41,196300.0],["2010-06-16",8.26,8.45,8.1,8.35,203000.0],["2010-06-17",8.33,8.4,8.11,8.32,148400.0],["2010-06-18",8.36,8.54,8.26,8.53,159200.0],["2010-06-21",8.7,8.84,7.89,7.97,264000.0],["2010-06-22",7.99,8.2,7.38,7.48,381000.0],["2010-06-23",7.49,7.55,7.21,7.36,409500.0],["2010-06-24",7.35,7.59,7.29,7.34,481100.0],["2010-06-25",7.8,8.06,7.21,7.65,2732000.0],["2010-06-28",7.68,8.06,7.46,7.62,259300.0],["2010-06-29",7.44,7.44,7.14,7.3,273300.0],["2010-06-30",7.31,7.54,6.91,6.94,264700.0],["2010-07-01",6.94,7.32,6.83,7.11,347100.0],["2010-07-02",7.22,7.22,6.81,7.06,191900.0],["2010-07-06",7.27,7.66,6.31,6.36,374000.0],["2010-07-07",6.38,7.0,6.36,6.96,364900.0],["2010-07-08",7.08,7.29,6.84,7.0,257800.0],["2010-07-09",6.99,7.45,6.92,7.39,162400.0],["2010-07-12",7.34,7.55,6.95,7.27,238600.0],["2010-07-13",7.41,7.87,7.3,7.84,223300.0],["2010-07-14",7.78,7.87,7.46,7.54,146500.0],["2010-07-15",7.59,7.71,7.18,7.43,134700.0],["2010-07-16",7.36,7.41,6.6,6.72,499900.0],["2010-07-19",6.69,6.9,6.42,6.65,269900.0],["2010-07-20",6.54,7.07,6.54,7.04,225400.0],["2010-07-21",7.1,7.33,7.01,7.08,344200.0],["2010-07-22",7.23,7.77,7.23,7.71,261800.0],["2010-07-23",7.65,8.0,7.53,7.82,181700.0],["2010-07-26",7.82,7.89,7.58,7.87,232200.0],["2010-07-27",7.93,8.11,7.83,7.93,133800.0],["2010-07-28",7.92,8.07,7.38,7.46,163700.0],["2010-07-29",7.56,7.73,7.21,7.48,236800.0],["2010-07-30",7.33,7.63,7.19,7.6,195200.0],["2010-08-02",7.77,8.51,7.77,8.14,214800.0],["2010-08-03",8.1,8.14,7.31,7.44,271000.0],["2010-08-04",7.47,7.65,7.2,7.58,280600.0],["2010-08-05",7.51,7.63,7.45,7.52,138500.0],["2010-08-06",7.34,7.69,7.13,7.51,203800.0],["2010-08-09",7.61,7.62,7.19,7.24,114300.0],["2010-08-10",7.12,7.16,6.87,6.96,173000.0],["2010-08-11",6.77,6.93,6.56,6.75,338400.0],["2010-08-12",6.55,6.78,6.51,6.74,223900.0],["2010-08-13",6.68,6.71,6.59,6.59,135500.0],["2010-08-16",6.55,6.9,6.52,6.7,220000.0],["2010-08-17",6.82,7.0,6.64,6.68,152000.0],["2010-08-18",6.65,7.04,6.6,6.91,128000.0],["2010-08-19",6.89,6.96,6.55,6.58,175700.0],["2010-08-20",6.52,6.79,6.46,6.71,145600.0],["2010-08-23",6.76,6.88,6.48,6.49,272600.0],["2010-08-24",6.4,6.62,6.39,6.52,193200.0],["2010-08-25",6.46,6.67,6.39,6.64,139300.0],["2010-08-26",6.66,6.76,6.17,6.25,184800.0],["2010-08-27",6.36,6.8,6.22,6.78,159800.0],["2010-08-30",6.75,6.77,6.29,6.29,182600.0],["2010-08-31",6.26,6.62,6.25,6.56,144800.0],["2010-09-01",6.71,7.02,6.65,7.02,137500.0],["2010-09-02",6.99,7.17,6.86,7.08,126000.0],["2010-09-03",7.21,7.52,7.08,7.33,126500.0],["2010-09-07",7.3,7.33,6.81,6.88,252400.0],["2010-09-08",6.89,7.2,6.85,6.88,122100.0],["2010-09-09",7.04,7.1,6.64,6.76,72000.0],["2010-09-10",6.78,6.93,6.69,6.79,117600.0],["2010-09-13",6.89,7.02,6.73,6.95,157600.0],["2010-09-14",6.95,7.03,6.76,6.88,146200.0],["2010-09-15",6.85,7.0,6.72,6.9,78700.0],["2010-09-16",6.85,6.91,6.7,6.81,77100.0],["2010-09-17",6.92,6.99,6.76,6.9,155400.0],["2010-09-20",6.91,7.4,6.82,7.36,131000.0],["2010-09-21",7.33,7.4,6.96,6.98,100400.0],["2010-09-22",6.93,7.06,6.86,6.88,147800.0],["2010-09-23",6.8,7.08,6.68,6.71,134100.0],["2010-09-24",6.88,7.32,6.88,7.25,104800.0],["2010-09-27",7.27,7.3,6.92,7.05,68600.0],["2010-09-28",7.1,7.18,6.72,6.89,204300.0],["2010-09-29",6.83,7.12,6.76,7.06,90400.0],["2010-09-30",7.16,7.21,6.82,7.04,101600.0],["2010-10-01",7.14,7.32,6.94,7.27,81800.0],["2010-10-04",7.26,7.28,6.85,6.98,88900.0],["2010-10-05",7.1,7.55,6.96,7.52,120400.0],["2010-10-06",7.52,7.55,7.26,7.42,66600.0],["2010-10-07",7.5,7.8,7.38,7.68,90000.0],["2010-10-08",7.71,8.27,7.63,8.19,129500.0],["2010-10-11",8.16,8.16,7.78,7.83,90900.0],["2010-10-12",7.77,7.89,7.45,7.48,137700.0],["2010-10-13",7.51,7.87,7.46,7.79,85800.0],["2010-10-14",7.8,7.8,7.5,7.69,94300.0],["2010-10-15",7.81,7.88,7.47,7.54,91200.0],["2010-10-18",7.55,7.8,7.55,7.68,81600.0],["2010-10-19",7.53,7.86,7.34,7.41,149200.0],["2010-10-20",7.49,7.82,7.41,7.7,90200.0],["2010-10-21",7.77,7.94,7.25,7.35,162000.0],["2010-10-22",7.37,7.61,7.26,7.6,73200.0],["2010-10-25",7.71,7.74,7.44,7.49,91500.0],["2010-10-26",7.4,7.74,7.38,7.64,47000.0],["2010-10-27",7.55,7.55,7.18,7.46,74000.0],["2010-10-28",7.59,7.59,7.29,7.38,70400.0],["2010-10-29",7.34,7.55,7.21,7.48,50400.0],["2010-11-01",7.55,7.57,7.2,7.42,123300.0],["2010-11-02",7.51,7.52,7.3,7.49,94000.0],["2010-11-03",7.52,7.58,7.21,7.27,75200.0],["2010-11-04",7.95,7.95,7.29,7.78,216400.0],["2010-11-05",7.73,7.92,7.65,7.78,74600.0],["2010-11-08",7.68,7.74,7.5,7.65,72300.0],["2010-11-09",7.69,7.73,7.31,7.46,143700.0],["2010-11-10",7.46,7.84,7.3,7.74,90500.0],["2010-11-11",7.61,7.72,7.48,7.59,44200.0],["2010-11-12",7.48,7.51,7.33,7.34,46600.0],["2010-11-15",7.4,7.58,7.35,7.47,43700.0],["2010-11-16",7.38,7.44,7.1,7.21,93400.0],["2010-11-17",7.25,7.33,7.17,7.26,64100.0],["2010-11-18",7.36,7.62,7.3,7.54,60500.0],["2010-11-19",7.52,7.52,7.28,7.31,59900.0],["2010-11-22",7.26,7.44,7.21,7.35,76800.0],["2010-11-23",7.21,7.29,7.07,7.22,52700.0],["2010-11-24",7.33,7.5,7.31,7.5,59700.0],["2010-11-26",7.41,7.55,7.38,7.48,18600.0],["2010-11-29",7.39,7.78,7.32,7.7,68400.0],["2010-11-30",7.56,7.92,7.47,7.63,65300.0],["2010-12-01",7.81,7.92,7.71,7.82,116000.0],["2010-12-02",7.85,7.91,7.79,7.89,138100.0],["2010-12-03",7.83,7.89,7.71,7.86,58500.0],["2010-12-06",7.82,8.25,7.82,8.22,100100.0],["2010-12-07",8.35,8.85,8.28,8.8,186600.0],["2010-12-08",8.84,8.85,8.26,8.35,147500.0],["2010-12-09",8.46,8.52,8.16,8.49,93200.0],["2010-12-10",8.54,8.68,8.28,8.64,88500.0],["2010-12-13",8.68,8.68,8.39,8.41,108000.0],["2010-12-14",8.42,8.49,8.31,8.45,43600.0],["2010-12-15",8.41,8.57,8.39,8.47,57600.0],["2010-12-16",8.52,8.8,8.37,8.79,103900.0],["2010-12-17",8.79,8.85,8.53,8.82,220800.0],["2010-12-20",8.85,9.22,8.75,9.19,123600.0],["2010-12-21",9.21,9.21,8.83,9.02,90400.0],["2010-12-22",9.07,9.34,9.05,9.31,113200.0],["2010-12-23",9.3,9.49,9.28,9.41,103700.0],["2010-12-27",9.35,9.43,9.22,9.31,70800.0],["2010-12-28",9.3,9.5,9.27,9.46,48200.0],["2010-12-29",9.5,9.65,9.4,9.42,54300.0],["2010-12-30",9.39,9.53,9.36,9.42,60300.0],["2010-12-31",9.36,9.65,9.31,9.35,75400.0],["2011-01-03",9.47,9.87,9.33,9.44,126100.0],["2011-01-04",9.44,9.44,8.69,8.76,97800.0],["2011-01-05",8.76,8.97,8.56,8.96,86100.0],["2011-01-06",8.97,9.25,8.79,9.16,117400.0],["2011-01-07",9.22,9.28,8.83,9.24,72800.0],["2011-01-10",9.16,9.35,8.97,9.04,102600.0],["2011-01-11",9.14,9.14,8.71,9.06,94900.0],["2011-01-12",9.19,9.41,9.06,9.36,133800.0],["2011-01-13",9.33,9.41,9.24,9.38,45500.0],["2011-01-14",9.34,9.43,9.09,9.41,42500.0],["2011-01-18",9.33,9.43,9.26,9.38,68600.0],["2011-01-19",9.35,9.39,8.87,8.96,90000.0],["2011-01-20",8.88,9.01,8.54,8.56,115300.0],["2011-01-21",8.61,8.61,8.2,8.3,119500.0],["2011-01-24",8.32,8.53,8.25,8.43,87400.0],["2011-01-25",8.33,8.56,8.29,8.49,75300.0],["2011-01-26",8.51,9.0,8.51,8.98,80200.0],["2011-01-27",9.08,9.08,8.75,9.0,64600.0],["2011-01-28",8.99,9.33,8.98,9.05,219500.0],["2011-01-31",9.1,9.22,8.92,9.04,139400.0],["2011-02-01",9.13,9.29,9.0,9.12,97800.0],["2011-02-02",9.06,9.11,8.75,8.83,132400.0],["2011-02-03",8.93,9.02,8.49,8.95,148800.0],["2011-02-04",8.91,8.92,8.73,8.78,60000.0],["2011-02-07",8.84,8.99,8.74,8.81,119900.0],["2011-02-08",8.82,8.9,8.55,8.87,43100.0],["2011-02-09",8.87,9.21,8.8,9.09,95400.0],["2011-02-10",9.02,9.2,8.99,9.13,79100.0],["2011-02-11",9.05,9.18,8.92,9.05,197600.0],["2011-02-14",9.06,9.06,8.95,8.99,71100.0],["2011-02-15",8.98,9.04,8.84,8.85,129600.0],["2011-02-16",8.87,8.93,8.79,8.82,78800.0],["2011-02-17",8.8,8.89,8.78,8.86,59800.0],["2011-02-18",8.89,9.12,8.89,9.1,253300.0],["2011-02-22",8.96,8.97,8.49,8.51,102300.0],["2011-02-23",8.5,8.63,8.19,8.34,126200.0],["2011-02-24",8.33,8.33,7.92,8.25,62900.0],["2011-02-25",8.38,8.69,8.27,8.63,93500.0],["2011-02-28",8.72,9.03,8.62,9.03,126000.0],["2011-03-01",9.05,9.14,8.58,8.62,116200.0],["2011-03-02",8.58,8.67,8.4,8.57,62800.0],["2011-03-03",8.7,8.7,8.55,8.67,54700.0],["2011-03-04",8.7,8.73,8.56,8.71,111900.0],["2011-03-07",8.74,8.93,8.59,8.85,122600.0],["2011-03-08",8.87,9.17,8.77,9.13,86900.0],["2011-03-09",9.13,9.32,9.04,9.31,58800.0],["2011-03-10",9.12,9.13,8.87,8.94,109500.0],["2011-03-11",8.87,8.99,8.8,8.91,50100.0],["2011-03-14",8.74,9.01,8.72,8.88,51400.0],["2011-03-15",8.57,8.79,8.5,8.73,77300.0],["2011-03-16",8.68,8.78,8.55,8.6,99700.0],["2011-03-17",8.82,8.82,8.62,8.73,99800.0],["2011-03-18",8.82,8.9,8.6,8.77,223200.0],["2011-03-21",8.91,8.98,8.82,8.92,119200.0],["2011-03-22",8.97,8.98,8.79,8.93,58600.0],["2011-03-23",8.89,8.95,8.81,8.88,115700.0],["2011-03-24",8.88,9.0,8.81,8.94,86500.0],["2011-03-25",9.0,9.39,8.88,9.26,85500.0],["2011-03-28",9.34,9.34,9.03,9.05,57500.0],["2011-03-29",9.06,9.61,9.05,9.59,116400.0],["2011-03-30",9.63,9.99,9.5,9.95,121100.0],["2011-03-31",9.9,9.99,9.66,9.86,118100.0],["2011-04-01",9.95,9.95,9.6,9.92,93200.0],["2011-04-04",9.93,10.02,9.86,9.9,140700.0],["2011-04-05",9.85,9.97,9.73,9.77,70100.0],["2011-04-06",9.88,10.06,9.83,9.94,95300.0],["2011-04-07",9.97,10.3,9.68,9.91,93000.0],["2011-04-08",10.0,10.0,9.49,9.5,46600.0],["2011-04-11",9.5,9.59,9.37,9.57,82100.0],["2011-04-12",9.5,9.87,9.26,9.28,108600.0],["2011-04-13",9.36,9.45,8.77,9.02,71600.0],["2011-04-14",8.9,9.3,8.81,9.16,70100.0],["2011-04-15",9.14,9.3,8.96,9.26,89200.0],["2011-04-18",9.01,9.23,8.94,9.09,105700.0],["2011-04-19",9.15,9.35,9.15,9.29,212000.0],["2011-04-20",9.58,9.62,9.4,9.52,127300.0],["2011-04-21",9.62,9.8,9.51,9.75,108800.0],["2011-04-25",9.71,9.95,9.7,9.91,45400.0],["2011-04-26",9.95,10.63,9.84,10.24,346400.0],["2011-04-27",10.27,10.27,9.95,9.98,78200.0],["2011-04-28",9.93,10.05,9.39,9.55,103800.0],["2011-04-29",9.95,9.95,9.35,9.56,132000.0],["2011-05-02",9.58,9.65,9.38,9.51,137000.0],["2011-05-03",9.5,9.5,9.28,9.4,139000.0],["2011-05-04",9.45,9.67,9.09,9.09,131000.0],["2011-05-05",9.01,9.4,9.01,9.16,87400.0],["2011-05-06",9.3,9.45,9.3,9.34,67300.0],["2011-05-09",9.35,9.44,9.31,9.35,64000.0],["2011-05-10",9.42,9.65,9.42,9.59,62900.0],["2011-05-11",9.56,9.61,9.32,9.36,66100.0],["2011-05-12",9.27,9.56,9.27,9.47,56000.0],["2011-05-13",9.47,9.62,9.33,9.46,51000.0],["2011-05-16",9.35,9.43,9.28,9.33,103700.0],["2011-05-17",9.22,9.3,8.64,8.71,135800.0],["2011-05-18",8.65,8.9,8.6,8.72,132000.0],["2011-05-19",8.76,8.89,8.71,8.78,77100.0],["2011-05-20",8.71,8.71,8.5,8.53,62100.0],["2011-05-23",8.38,8.48,8.27,8.29,63500.0],["2011-05-24",8.35,8.47,8.01,8.02,66600.0],["2011-05-25",7.95,8.12,7.86,8.0,53800.0],["2011-05-26",7.99,8.43,7.99,8.41,46200.0],["2011-05-27",8.48,8.55,8.28,8.33,77800.0],["2011-05-31",8.48,8.69,8.3,8.32,145800.0],["2011-06-01",8.31,8.53,8.08,8.15,98000.0],["2011-06-02",8.14,8.25,7.96,8.2,90900.0],["2011-06-03",8.15,8.29,8.03,8.15,112500.0],["2011-06-06",8.15,8.16,7.8,7.82,146300.0],["2011-06-07",7.87,8.0,7.67,7.74,121700.0],["2011-06-08",7.7,8.21,7.68,8.14,137600.0],["2011-06-09",8.14,8.14,7.81,7.82,69200.0],["2011-06-10",7.73,7.9,7.73,7.81,77500.0],["2011-06-13",7.83,7.83,7.72,7.72,62200.0],["2011-06-14",7.86,7.97,7.73,7.8,58400.0],["2011-06-15",7.68,7.79,7.51,7.58,65200.0],["2011-06-16",7.57,7.78,7.53,7.68,89500.0],["2011-06-17",7.77,7.99,7.77,7.92,127000.0],["2011-06-20",7.89,8.18,7.89,8.05,75500.0],["2011-06-21",8.14,8.38,8.08,8.34,76500.0],["2011-06-22",8.28,8.42,7.97,7.98,122400.0],["2011-06-23",7.84,8.25,7.8,8.18,76400.0],["2011-06-24",8.2,8.49,8.15,8.42,238200.0],["2011-06-27",8.39,8.65,8.36,8.43,118700.0],["2011-06-28",8.45,8.53,8.35,8.5,44900.0],["2011-06-29",8.52,8.58,8.44,8.54,72100.0],["2011-06-30",8.56,8.77,8.47,8.76,63700.0],["2011-07-01",8.78,9.24,8.71,9.2,134400.0],["2011-07-05",9.17,9.19,8.96,9.0,94400.0],["2011-07-06",9.0,9.29,8.99,9.17,46000.0],["2011-07-07",9.31,9.49,9.23,9.25,79800.0],["2011-07-08",9.0,9.0,8.83,8.98,33900.0],["2011-07-11",8.84,9.0,8.81,8.83,46700.0],["2011-07-12",8.81,9.02,8.72,8.77,90100.0],["2011-07-13",8.8,9.17,8.79,9.06,119200.0],["2011-07-14",9.05,9.11,8.86,8.87,67800.0],["2011-07-15",8.87,9.1,8.76,8.99,82400.0],["2011-07-18",8.92,8.93,8.65,8.67,81000.0],["2011-07-19",8.79,9.25,8.79,9.21,119900.0],["2011-07-20",9.2,9.22,8.94,9.1,131800.0],["2011-07-21",9.11,9.47,9.08,9.46,128000.0],["2011-07-22",9.46,9.63,9.34,9.59,73100.0],["2011-07-25",9.43,9.65,9.36,9.56,115400.0],["2011-07-26",9.67,9.67,9.06,9.42,137200.0],["2011-07-27",9.36,9.36,9.05,9.15,90400.0],["2011-07-28",9.18,9.42,9.14,9.3,109800.0],["2011-07-29",9.2,9.23,9.11,9.19,86400.0],["2011-08-01",9.31,9.34,9.01,9.05,193300.0],["2011-08-02",9.03,9.13,8.68,8.7,199100.0],["2011-08-03",8.73,8.94,8.6,8.81,216900.0],["2011-08-04",8.73,8.84,7.97,8.01,172600.0],["2011-08-05",8.13,8.2,7.7,7.73,163000.0],["2011-08-08",7.55,7.81,6.75,6.75,195200.0],["2011-08-09",6.99,8.33,6.51,7.7,249800.0],["2011-08-10",7.4,7.54,7.03,7.32,185700.0],["2011-08-11",7.38,7.59,7.25,7.4,105300.0],["2011-08-12",7.5,7.54,7.25,7.36,96800.0],["2011-08-15",7.46,7.59,7.14,7.35,108300.0],["2011-08-16",7.22,7.34,7.16,7.19,88100.0],["2011-08-17",7.27,7.42,7.06,7.12,68900.0],["2011-08-18",6.85,6.88,6.4,6.44,164300.0],["2011-08-19",6.21,6.69,5.92,6.03,203000.0],["2011-08-22",6.31,6.31,5.76,5.96,128800.0],["2011-08-23",6.02,6.79,5.99,6.71,117400.0],["2011-08-24",6.69,6.98,6.56,6.82,129900.0],["2011-08-25",6.88,6.92,6.35,6.4,111900.0],["2011-08-26",6.34,6.6,6.2,6.48,63900.0],["2011-08-29",6.56,7.03,6.56,7.0,136300.0],["2011-08-30",6.91,7.1,6.69,7.01,65600.0],["2011-08-31",7.06,7.32,6.7,6.79,161000.0],["2011-09-01",6.82,6.88,6.5,6.56,99500.0],["2011-09-02",6.37,6.57,6.3,6.39,108300.0],["2011-09-06",6.12,6.34,5.99,6.3,153900.0],["2011-09-07",6.45,6.51,6.33,6.43,166500.0],["2011-09-08",6.36,6.45,6.09,6.18,78800.0],["2011-09-09",6.11,6.16,5.95,6.04,92500.0],["2011-09-12",5.91,6.15,5.89,6.07,86100.0],["2011-09-13",6.12,6.12,5.92,5.99,80700.0],["2011-09-14",6.06,6.37,5.86,6.31,151700.0],["2011-09-15",6.4,6.63,6.32,6.57,71000.0],["2011-09-16",6.62,6.65,6.42,6.44,96900.0],["2011-09-19",6.28,6.46,6.14,6.35,58100.0],["2011-09-20",6.38,6.38,6.0,6.05,66600.0],["2011-09-21",6.05,6.2,5.59,5.69,103800.0],["2011-09-22",5.5,5.93,5.5,5.71,211900.0],["2011-09-23",5.73,6.07,5.66,6.05,102700.0],["2011-09-26",6.12,6.36,5.86,6.35,95300.0],["2011-09-27",6.48,6.7,6.32,6.68,120300.0],["2011-09-28",6.69,6.77,6.52,6.66,120800.0],["2011-09-29",6.83,6.83,6.54,6.73,178800.0],["2011-09-30",6.58,6.84,6.45,6.47,96100.0],["2011-10-03",6.4,6.67,6.12,6.18,159100.0],["2011-10-04",6.12,6.78,6.08,6.69,149800.0],["2011-10-05",6.72,6.92,6.55,6.7,109300.0],["2011-10-06",6.65,6.72,6.42,6.65,69000.0],["2011-10-07",6.69,6.82,6.42,6.57,73600.0],["2011-10-10",6.73,7.1,6.64,7.09,95400.0],["2011-10-11",6.96,7.45,6.92,7.34,90800.0],["2011-10-12",7.38,7.48,7.16,7.39,64300.0],["2011-10-13",7.31,7.38,7.09,7.29,44100.0],["2011-10-14",7.4,7.57,7.16,7.53,79000.0],["2011-10-17",7.49,7.49,6.94,6.99,105200.0],["2011-10-18",7.01,7.49,6.93,7.35,95900.0],["2011-10-19",7.33,7.38,7.04,7.08,42900.0],["2011-10-20",7.13,7.13,6.74,7.1,38700.0],["2011-10-21",7.26,7.35,7.11,7.34,68900.0],["2011-10-24",7.35,7.72,7.31,7.71,92200.0],["2011-10-25",7.61,7.79,7.32,7.68,94200.0],["2011-10-26",7.82,7.85,7.4,7.75,72700.0],["2011-10-27",8.08,8.49,7.92,8.44,148700.0],["2011-10-28",8.36,8.43,8.21,8.24,80900.0],["2011-10-31",8.05,8.43,8.05,8.14,46500.0],["2011-11-01",7.8,7.99,7.18,7.31,82000.0],["2011-11-02",7.48,7.48,6.98,7.41,100600.0],["2011-11-03",6.67,6.84,6.18,6.54,348900.0],["2011-11-04",6.42,6.5,6.01,6.15,241900.0],["2011-11-07",6.15,6.21,5.93,6.08,160500.0],["2011-11-08",6.15,6.35,5.96,6.25,113800.0],["2011-11-09",5.98,6.19,5.98,6.0,114700.0],["2011-11-10",6.16,6.24,6.0,6.19,113000.0],["2011-11-11",6.26,6.26,6.09,6.23,128300.0],["2011-11-14",6.16,6.21,6.01,6.1,94800.0],["2011-11-15",6.05,6.1,5.96,6.06,144300.0],["2011-11-16",5.96,6.29,5.96,6.15,57600.0],["2011-11-17",6.12,6.2,6.0,6.1,97700.0],["2011-11-18",6.11,6.23,6.05,6.1,47900.0],["2011-11-21",5.95,6.1,5.95,6.05,66900.0],["2011-11-22",6.06,6.08,5.82,5.9,49700.0],["2011-11-23",5.79,5.91,5.64,5.67,62200.0],["2011-11-25",5.64,5.68,5.51,5.51,44200.0],["2011-11-28",5.78,6.09,5.7,5.85,87200.0],["2011-11-29",5.86,5.88,5.53,5.61,33300.0],["2011-11-30",5.85,6.38,5.85,6.37,103400.0],["2011-12-01",6.31,6.55,6.25,6.26,102900.0],["2011-12-02",6.39,6.39,6.17,6.25,70000.0],["2011-12-05",6.37,6.45,6.15,6.29,67100.0],["2011-12-06",6.29,6.3,6.0,6.2,53100.0],["2011-12-07",6.15,6.25,5.96,6.08,104400.0],["2011-12-08",5.98,6.12,5.69,5.73,107600.0],["2011-12-09",5.77,6.1,5.63,5.98,122800.0],["2011-12-12",5.87,5.97,5.84,5.95,61200.0],["2011-12-13",6.0,6.09,5.72,5.84,83100.0],["2011-12-14",5.77,6.1,5.71,6.09,181700.0],["2011-12-15",6.18,6.25,6.04,6.19,82100.0],["2011-12-16",6.25,6.49,6.14,6.33,225800.0],["2011-12-19",6.43,6.47,5.9,5.91,65700.0],["2011-12-20",6.08,6.38,6.0,6.3,157900.0],["2011-12-21",6.24,6.54,6.13,6.53,41500.0],["2011-12-22",6.55,6.8,6.39,6.77,41700.0],["2011-12-23",6.75,6.75,6.48,6.64,44700.0],["2011-12-27",6.57,6.79,6.5,6.73,29100.0],["2011-12-28",6.71,6.81,6.59,6.67,28000.0],["2011-12-29",6.7,6.7,6.33,6.55,63100.0],["2011-12-30",6.52,6.64,6.38,6.52,45100.0],["2012-01-03",6.7,6.85,6.47,6.73,83500.0],["2012-01-04",6.66,6.75,6.57,6.62,33100.0],["2012-01-05",6.51,6.59,6.34,6.52,47100.0],["2012-01-06",6.52,6.55,6.35,6.39,62200.0],["2012-01-09",6.44,6.87,6.44,6.78,63300.0],["2012-01-10",6.92,6.98,6.64,6.95,77200.0],["2012-01-11",6.88,6.98,6.81,6.89,84000.0],["2012-01-12",6.9,7.99,6.83,7.86,175000.0],["2012-01-13",7.77,7.83,7.56,7.61,67400.0],["2012-01-17",7.67,8.08,7.67,7.92,155500.0],["2012-01-18",7.9,7.9,7.74,7.77,81300.0],["2012-01-19",7.81,7.98,7.59,7.74,78200.0],["2012-01-20",7.73,7.84,7.63,7.77,127100.0],["2012-01-23",7.8,8.04,7.71,7.96,28800.0],["2012-01-24",7.89,8.12,7.82,8.01,102300.0],["2012-01-25",8.05,8.07,7.8,8.06,68200.0],["2012-01-26",8.16,8.31,7.95,8.28,93800.0],["2012-01-27",8.22,8.66,8.22,8.65,70600.0],["2012-01-30",8.5,8.5,8.1,8.12,77900.0],["2012-01-31",8.55,8.55,8.12,8.22,93000.0],["2012-02-01",8.25,8.25,8.06,8.19,94000.0],["2012-02-02",8.18,8.98,8.1,8.92,162500.0],["2012-02-03",9.0,9.28,8.79,9.15,114500.0],["2012-02-06",9.02,9.02,8.42,8.73,116800.0],["2012-02-07",8.75,8.78,8.52,8.66,40000.0],["2012-02-08",8.7,8.7,8.22,8.25,71900.0],["2012-02-09",8.26,8.26,8.07,8.18,32400.0],["2012-02-10",8.06,8.18,7.95,7.95,25800.0],["2012-02-13",8.07,8.32,8.07,8.14,39300.0],["2012-02-14",8.1,8.2,7.92,8.17,36800.0],["2012-02-15",8.19,8.34,7.91,7.94,79400.0],["2012-02-16",7.94,8.26,7.91,8.11,103800.0],["2012-02-17",8.19,8.63,8.18,8.6,76400.0],["2012-02-21",8.59,8.7,8.5,8.67,77500.0],["2012-02-22",8.59,8.59,8.39,8.42,73200.0],["2012-02-23",8.46,8.52,8.2,8.5,55500.0],["2012-02-24",8.46,8.77,8.32,8.49,38900.0],["2012-02-27",8.36,8.49,8.11,8.24,54100.0],["2012-02-28",8.24,8.49,8.23,8.42,36100.0],["2012-02-29",8.49,8.59,7.93,8.08,63800.0],["2012-03-01",8.16,8.24,7.63,7.64,79000.0],["2012-03-02",7.63,7.73,7.23,7.3,89000.0],["2012-03-05",7.31,7.46,7.25,7.32,66000.0],["2012-03-06",7.25,7.33,7.13,7.14,79200.0],["2012-03-07",7.19,7.35,7.14,7.29,57600.0],["2012-03-08",7.36,7.38,7.2,7.24,38600.0],["2012-03-09",7.23,7.4,7.2,7.37,53400.0],["2012-03-12",7.35,7.39,7.31,7.37,37300.0],["2012-03-13",7.41,7.84,7.37,7.83,64700.0],["2012-03-14",7.82,7.95,7.79,7.88,24600.0],["2012-03-15",7.85,7.95,7.53,7.87,54200.0],["2012-03-16",7.9,7.94,7.75,7.83,119400.0],["2012-03-19",7.78,8.2,7.76,8.07,44700.0],["2012-03-20",7.97,8.25,7.97,7.99,45100.0],["2012-03-21",8.03,8.2,7.98,7.98,32100.0],["2012-03-22",7.93,8.11,7.93,8.07,35300.0],["2012-03-23",8.09,8.35,8.0,8.32,48800.0],["2012-03-26",8.4,8.75,8.4,8.73,74200.0],["2012-03-27",8.73,8.74,8.44,8.59,50200.0],["2012-03-28",8.58,8.65,8.16,8.26,63500.0],["2012-03-29",8.17,8.39,8.07,8.24,52600.0],["2012-03-30",8.34,8.34,8.15,8.23,61600.0],["2012-04-02",8.18,8.56,8.15,8.56,102400.0],["2012-04-03",8.51,8.63,8.2,8.42,87500.0],["2012-04-04",8.26,8.26,8.1,8.19,54400.0],["2012-04-05",8.13,8.26,8.12,8.24,42700.0],["2012-04-09",8.04,8.19,7.93,8.01,72100.0],["2012-04-10",8.01,8.15,7.84,7.88,85600.0],["2012-04-11",7.93,8.1,7.93,8.05,52200.0],["2012-04-12",8.02,8.48,8.02,8.39,38500.0],["2012-04-13",8.32,8.32,7.87,7.97,38600.0],["2012-04-16",8.02,8.4,7.93,8.35,66800.0],["2012-04-17",8.42,8.9,8.33,8.81,132200.0],["2012-04-18",8.74,9.15,8.62,8.78,90200.0],["2012-04-19",8.75,8.93,8.36,8.43,68400.0],["2012-04-20",8.54,8.87,8.45,8.51,79300.0],["2012-04-23",8.34,8.46,8.15,8.22,53600.0],["2012-04-24",8.22,8.62,8.22,8.51,65800.0],["2012-04-25",8.67,8.94,8.64,8.9,52200.0],["2012-04-26",10.25,11.24,10.0,11.06,967900.0],["2012-04-27",11.06,11.2,10.76,11.1,522200.0],["2012-04-30",11.03,11.17,10.6,10.66,243000.0],["2012-05-01",10.68,10.74,10.0,10.13,279000.0],["2012-05-02",10.0,10.1,9.77,9.85,331000.0],["2012-05-03",9.86,10.6,9.86,10.04,149100.0],["2012-05-04",10.0,10.04,9.48,9.5,99000.0],["2012-05-07",9.51,10.13,9.42,10.11,192000.0],["2012-05-08",10.01,10.11,9.57,9.79,216900.0],["2012-05-09",9.66,10.03,9.58,9.86,158000.0],["2012-05-10",9.93,9.96,9.75,9.86,483300.0],["2012-05-11",9.77,10.53,9.75,10.51,207000.0],["2012-05-14",10.34,10.44,10.2,10.38,105600.0],["2012-05-15",10.33,10.56,10.17,10.54,204000.0],["2012-05-16",10.37,10.54,9.95,10.0,79700.0],["2012-05-17",10.07,10.18,9.85,9.95,210700.0],["2012-05-18",9.94,9.94,9.3,9.42,201000.0],["2012-05-21",9.49,9.65,9.26,9.57,253800.0],["2012-05-22",9.56,9.84,9.49,9.73,243000.0],["2012-05-23",9.59,9.79,9.3,9.68,107000.0],["2012-05-24",9.68,9.88,9.54,9.83,132300.0],["2012-05-25",9.81,9.91,9.42,9.46,130800.0],["2012-05-29",9.59,10.03,9.51,10.0,261600.0],["2012-05-30",9.85,9.91,9.65,9.69,123400.0],["2012-05-31",9.75,9.85,9.51,9.64,178500.0],["2012-06-01",9.36,9.44,8.45,8.6,256900.0],["2012-06-04",8.67,9.12,8.59,9.04,248400.0],["2012-06-05",8.93,9.02,8.75,8.84,142300.0],["2012-06-06",8.96,9.17,8.93,9.02,126700.0],["2012-06-07",9.17,9.17,8.7,8.76,93800.0],["2012-06-08",8.76,9.0,8.65,8.93,145500.0],["2012-06-11",9.01,9.06,8.65,8.66,170700.0],["2012-06-12",8.7,9.27,8.69,9.16,104500.0],["2012-06-13",9.14,9.16,8.72,8.78,105500.0],["2012-06-14",8.78,8.87,8.56,8.72,76100.0],["2012-06-15",8.76,9.11,8.7,9.02,137000.0],["2012-06-18",8.93,8.93,8.63,8.69,75500.0],["2012-06-19",8.72,9.45,8.69,9.3,159700.0],["2012-06-20",9.28,9.73,9.23,9.53,130200.0],["2012-06-21",9.56,9.56,9.31,9.5,164300.0],["2012-06-22",9.58,9.9,9.43,9.81,333800.0],["2012-06-25",9.53,9.65,9.31,9.45,122600.0],["2012-06-26",9.41,9.58,9.3,9.37,112200.0],["2012-06-27",9.38,9.58,9.12,9.2,61400.0],["2012-06-28",9.08,9.33,8.91,9.1,130500.0],["2012-06-29",9.36,9.75,9.32,9.51,113000.0],["2012-07-02",9.57,9.63,9.46,9.63,83000.0],["2012-07-03",9.65,9.78,9.5,9.71,70100.0],["2012-07-05",9.67,10.03,9.67,9.91,56800.0],["2012-07-06",9.77,9.92,9.77,9.86,102200.0],["2012-07-09",9.89,9.89,9.57,9.7,88800.0],["2012-07-10",9.8,9.82,9.32,9.38,79700.0],["2012-07-11",9.4,9.45,9.22,9.3,80000.0],["2012-07-12",9.19,9.19,8.75,8.83,132400.0],["2012-07-13",8.92,9.18,8.81,9.13,89400.0],["2012-07-16",9.11,9.23,9.02,9.1,80400.0],["2012-07-17",9.15,9.17,8.89,9.01,78400.0],["2012-07-18",8.96,9.49,8.96,9.38,72300.0],["2012-07-19",9.38,9.48,9.25,9.4,49700.0],["2012-07-20",9.25,9.45,9.18,9.42,104000.0],["2012-07-23",9.16,9.16,8.92,8.99,94800.0],["2012-07-24",9.05,9.05,8.76,8.89,68600.0],["2012-07-25",8.95,9.15,8.85,8.93,98400.0],["2012-07-26",8.92,8.92,6.82,7.08,834600.0],["2012-07-27",7.36,7.58,7.02,7.28,480100.0],["2012-07-30",7.3,7.77,7.24,7.33,202500.0],["2012-07-31",7.31,7.57,7.11,7.44,246200.0],["2012-08-01",7.51,7.57,7.33,7.34,146400.0],["2012-08-02",7.22,7.54,7.22,7.29,106800.0],["2012-08-03",7.46,7.56,7.38,7.43,100400.0],["2012-08-06",7.48,7.6,7.36,7.36,102700.0],["2012-08-07",7.47,7.57,7.39,7.48,79200.0],["2012-08-08",7.46,7.55,7.38,7.49,52900.0],["2012-08-09",7.46,7.53,7.23,7.28,55100.0],["2012-08-10",7.27,7.35,7.1,7.3,23800.0],["2012-08-13",7.25,7.33,7.03,7.19,52600.0],["2012-08-14",7.23,7.49,7.22,7.4,86500.0],["2012-08-15",7.37,7.5,7.34,7.41,71900.0],["2012-08-16",7.43,7.5,7.4,7.48,61600.0],["2012-08-17",7.45,7.72,7.42,7.63,103900.0],["2012-08-20",7.58,7.78,7.5,7.75,57700.0],["2012-08-21",7.77,7.94,7.66,7.69,89600.0],["2012-08-22",7.64,7.76,7.58,7.67,61500.0],["2012-08-23",7.62,7.75,7.52,7.69,65200.0],["2012-08-24",7.64,7.78,7.47,7.73,49000.0],["2012-08-27",7.77,7.77,7.31,7.35,155100.0],["2012-08-28",7.35,7.49,7.31,7.4,66400.0],["2012-08-29",7.4,7.45,7.21,7.31,72900.0],["2012-08-30",7.25,7.26,7.19,7.21,25700.0],["2012-08-31",7.34,7.34,7.2,7.21,66400.0],["2012-09-04",7.25,7.45,7.18,7.34,79200.0],["2012-09-05",7.34,7.42,7.16,7.16,75800.0],["2012-09-06",7.26,7.65,7.2,7.64,159800.0],["2012-09-07",7.6,8.1,7.6,8.1,78800.0],["2012-09-10",8.08,8.26,7.88,8.2,54700.0],["2012-09-11",8.2,8.46,8.2,8.4,49800.0],["2012-09-12",8.42,8.72,8.36,8.67,65900.0],["2012-09-13",8.66,9.17,8.57,8.94,175500.0],["2012-09-14",8.97,9.23,8.88,9.14,87200.0],["2012-09-17",9.13,9.25,8.9,9.23,50100.0],["2012-09-18",9.21,9.25,9.0,9.08,38500.0],["2012-09-19",9.15,9.17,8.98,9.07,31700.0],["2012-09-20",9.02,9.02,8.77,8.93,30200.0],["2012-09-21",9.07,9.07,8.85,8.9,119000.0],["2012-09-24",8.82,8.99,8.61,8.9,38400.0],["2012-09-25",8.96,8.98,8.61,8.66,53900.0],["2012-09-26",8.68,8.68,8.44,8.54,24700.0],["2012-09-27",8.62,8.62,8.28,8.5,53600.0],["2012-09-28",8.45,8.45,8.28,8.29,42000.0],["2012-10-01",8.34,8.46,8.21,8.33,39500.0],["2012-10-02",8.41,8.41,8.1,8.25,41400.0],["2012-10-03",8.27,8.29,7.97,8.03,33900.0],["2012-10-04",8.09,8.13,7.82,8.12,34200.0],["2012-10-05",8.2,8.24,7.99,8.1,20100.0],["2012-10-08",8.01,8.26,8.01,8.19,14000.0],["2012-10-09",8.17,8.2,7.86,7.88,23300.0],["2012-10-10",7.91,7.96,7.8,7.89,21500.0],["2012-10-11",7.97,8.01,7.85,7.92,20300.0],["2012-10-12",7.87,7.9,7.52,7.55,46100.0],["2012-10-15",7.6,7.61,7.56,7.6,51400.0],["2012-10-16",7.65,7.72,7.58,7.58,49900.0],["2012-10-17",7.56,7.79,7.55,7.67,70100.0],["2012-10-18",7.64,7.71,7.52,7.52,66300.0],["2012-10-19",7.5,7.53,7.17,7.3,51700.0],["2012-10-22",7.26,7.5,7.23,7.43,54600.0],["2012-10-23",7.33,7.35,7.25,7.29,78500.0],["2012-10-24",7.33,7.65,7.3,7.65,53000.0],["2012-10-25",7.74,8.07,7.47,8.04,52100.0],["2012-10-26",8.04,8.04,7.76,7.99,24800.0],["2012-10-31",7.97,8.32,7.95,8.23,58300.0],["2012-11-01",8.4,8.4,7.83,8.0,74700.0],["2012-11-02",8.07,8.07,7.96,7.99,79500.0],["2012-11-05",8.01,8.05,7.94,7.94,47200.0],["2012-11-06",7.91,8.06,7.91,8.0,41100.0],["2012-11-07",7.87,7.95,7.69,7.85,43600.0],["2012-11-08",7.86,7.91,7.54,7.57,38300.0],["2012-11-09",7.51,7.98,7.5,7.92,51700.0],["2012-11-12",7.97,7.97,7.71,7.73,28800.0],["2012-11-13",7.66,7.82,7.63,7.72,19800.0],["2012-11-14",7.77,7.89,7.61,7.65,44100.0],["2012-11-15",7.66,7.66,7.4,7.48,94500.0],["2012-11-16",7.44,7.49,7.31,7.39,67000.0],["2012-11-19",7.51,7.59,7.39,7.5,42300.0],["2012-11-20",7.46,7.6,7.42,7.48,52300.0],["2012-11-21",7.48,7.53,7.46,7.5,15200.0],["2012-11-23",7.53,7.63,7.47,7.5,22400.0],["2012-11-26",7.49,7.63,7.46,7.57,52200.0],["2012-11-27",7.54,7.74,7.49,7.51,67200.0],["2012-11-28",7.49,7.9,7.46,7.84,50800.0],["2012-11-29",7.97,8.22,7.83,8.22,47200.0],["2012-11-30",8.26,8.35,8.14,8.26,68000.0],["2012-12-03",8.31,8.5,8.15,8.44,32700.0],["2012-12-04",8.46,8.69,8.31,8.68,82600.0],["2012-12-05",8.73,8.73,8.44,8.56,37800.0],["2012-12-06",8.59,8.63,8.42,8.63,13500.0],["2012-12-07",8.72,8.72,8.3,8.42,19000.0],["2012-12-10",8.42,8.42,8.18,8.33,22700.0],["2012-12-11",8.31,8.42,8.21,8.38,44900.0],["2012-12-12",8.41,8.63,8.38,8.6,33600.0],["2012-12-13",8.61,8.65,8.4,8.4,20200.0],["2012-12-14",8.35,8.4,8.3,8.36,27300.0],["2012-12-17",8.39,8.62,8.35,8.59,44600.0],["2012-12-18",8.59,8.85,8.59,8.8,46400.0],["2012-12-19",8.76,8.98,8.62,8.97,24800.0],["2012-12-20",8.94,9.05,8.72,9.05,77000.0],["2012-12-21",8.98,9.02,8.78,8.84,212300.0],["2012-12-24",8.8,8.8,8.52,8.68,24300.0],["2012-12-26",8.67,8.68,8.25,8.33,31100.0],["2012-12-27",8.38,8.61,8.38,8.59,26100.0],["2012-12-28",8.55,8.76,8.48,8.64,26100.0],["2012-12-31",8.62,8.99,8.61,8.94,43100.0],["2013-01-02",8.6,9.26,8.6,9.26,114600.0],["2013-01-03",9.3,9.79,9.05,9.76,65300.0],["2013-01-04",9.79,10.2,9.62,10.17,759500.0],["2013-01-07",10.14,10.26,9.88,10.22,237800.0],["2013-01-08",10.18,10.27,9.91,10.18,167600.0],["2013-01-09",10.12,10.18,10.0,10.06,87300.0],["2013-01-10",10.07,10.19,9.92,10.14,90500.0],["2013-01-11",10.22,10.22,9.98,10.11,108800.0],["2013-01-14",9.46,10.09,9.3,10.05,200600.0],["2013-01-15",10.01,10.11,9.93,10.06,96700.0],["2013-01-16",10.02,10.1,9.91,10.01,155300.0],["2013-01-17",10.08,10.97,9.99,10.92,179900.0],["2013-01-18",10.95,11.48,10.83,11.45,255200.0],["2013-01-22",11.42,11.94,11.32,11.94,222700.0],["2013-01-23",11.94,11.94,11.27,11.4,404800.0],["2013-01-24",11.39,11.82,11.39,11.7,370000.0],["2013-01-25",11.76,11.92,11.56,11.8,219500.0],["2013-01-28",11.79,11.97,10.7,11.75,210000.0],["2013-01-29",12.0,12.68,11.57,11.69,537300.0],["2013-01-30",11.65,11.93,11.4,11.5,165200.0],["2013-01-31",11.44,11.7,11.2,11.68,229800.0],["2013-02-01",11.91,12.37,11.69,12.29,408400.0],["2013-02-04",12.11,12.32,11.97,12.27,159000.0],["2013-02-05",12.28,12.28,11.9,12.18,226500.0],["2013-02-06",12.07,12.5,11.96,12.48,112200.0],["2013-02-07",12.43,12.43,12.0,12.38,101300.0],["2013-02-08",12.36,12.59,12.18,12.44,98200.0],["2013-02-11",12.62,12.62,12.29,12.6,131300.0],["2013-02-12",12.64,12.64,12.52,12.61,76000.0],["2013-02-13",12.61,13.0,12.5,13.0,214100.0],["2013-02-14",12.92,13.16,12.82,13.13,282100.0],["2013-02-15",13.24,13.38,13.14,13.25,195700.0],["2013-02-19",13.32,13.95,12.99,13.9,322300.0],["2013-02-20",14.04,14.07,13.44,13.48,215600.0],["2013-02-21",13.44,13.49,12.7,13.09,249700.0],["2013-02-22",13.22,13.36,12.95,13.0,89500.0],["2013-02-25",13.11,13.11,12.65,12.69,138600.0],["2013-02-26",12.74,12.83,12.54,12.76,106000.0],["2013-02-27",12.72,13.11,12.7,12.98,113200.0],["2013-02-28",12.98,13.09,12.8,12.95,103800.0],["2013-03-01",12.82,13.22,12.69,13.1,82300.0],["2013-03-04",13.1,13.39,12.96,13.33,142200.0],["2013-03-05",13.41,13.84,13.27,13.74,166900.0],["2013-03-06",13.76,13.76,13.22,13.33,79900.0],["2013-03-07",13.19,13.21,13.08,13.21,110200.0],["2013-03-08",13.37,13.37,13.15,13.25,128500.0],["2013-03-11",13.22,13.44,13.03,13.38,137500.0],["2013-03-12",13.3,13.42,13.09,13.35,106500.0],["2013-03-13",13.35,13.6,13.33,13.57,179000.0],["2013-03-14",13.64,13.87,13.64,13.84,153400.0],["2013-03-15",14.02,14.18,13.32,13.36,548000.0],["2013-03-18",13.14,13.6,13.11,13.48,93700.0],["2013-03-19",13.49,13.51,13.25,13.4,92900.0],["2013-03-20",13.59,13.65,13.36,13.56,81100.0],["2013-03-21",13.47,13.52,13.2,13.49,106100.0],["2013-03-22",13.51,13.71,13.48,13.7,54300.0],["2013-03-25",13.79,13.9,13.48,13.63,89600.0],["2013-03-26",13.73,13.81,13.56,13.75,75900.0],["2013-03-27",13.59,13.66,13.47,13.63,63200.0],["2013-03-28",13.69,13.69,13.53,13.59,143500.0],["2013-04-01",13.58,13.72,13.28,13.35,138500.0],["2013-04-02",13.36,13.37,12.97,13.03,87000.0],["2013-04-03",13.07,13.07,12.52,12.67,136200.0],["2013-04-04",12.64,12.86,12.44,12.65,100800.0],["2013-04-05",12.27,12.78,12.2,12.77,123000.0],["2013-04-08",12.85,12.85,12.47,12.79,76600.0],["2013-04-09",12.78,12.99,12.74,12.88,73300.0],["2013-04-10",12.85,13.31,12.77,13.21,106200.0],["2013-04-11",13.23,13.54,13.18,13.31,70300.0],["2013-04-12",13.26,13.26,12.85,12.93,45800.0],["2013-04-15",12.79,12.89,12.3,12.33,140100.0],["2013-04-16",12.63,13.25,12.63,12.83,197100.0],["2013-04-17",12.66,12.82,12.47,12.67,167800.0],["2013-04-18",12.67,12.69,12.02,12.11,135600.0],["2013-04-19",12.15,12.53,12.05,12.19,140200.0],["2013-04-22",12.24,12.24,11.7,12.13,163300.0],["2013-04-23",12.21,12.54,12.16,12.54,138300.0],["2013-04-24",12.53,12.53,11.98,12.19,142900.0],["2013-04-25",11.99,12.9,11.99,12.83,305600.0],["2013-04-26",12.81,12.85,12.12,12.15,252100.0],["2013-04-29",12.22,12.22,11.74,11.78,161700.0],["2013-04-30",11.81,11.82,11.3,11.59,217200.0],["2013-05-01",11.55,11.55,10.85,10.94,231100.0],["2013-05-02",11.05,11.25,10.95,11.0,96700.0],["2013-05-03",11.19,11.43,11.13,11.17,298200.0],["2013-05-06",11.2,11.24,11.04,11.18,163400.0],["2013-05-07",11.5,12.37,11.5,12.37,332800.0],["2013-05-08",12.29,12.61,12.14,12.55,156000.0],["2013-05-09",12.54,12.83,12.44,12.76,132800.0],["2013-05-10",12.75,12.85,12.57,12.71,78400.0],["2013-05-13",12.65,12.85,12.63,12.8,70500.0],["2013-05-14",12.79,12.85,12.7,12.83,73900.0],["2013-05-15",12.73,12.87,12.58,12.76,88200.0],["2013-05-16",12.72,12.73,12.16,12.39,167400.0],["2013-05-17",12.44,12.51,12.3,12.5,107700.0],["2013-05-20",12.45,12.55,12.16,12.3,153500.0],["2013-05-21",12.3,12.3,12.12,12.17,75100.0],["2013-05-22",12.2,12.3,11.78,11.9,150200.0],["2013-05-23",11.74,12.03,11.73,11.91,128600.0],["2013-05-24",11.82,11.88,11.64,11.78,169800.0],["2013-05-28",11.92,12.0,11.7,11.85,111400.0],["2013-05-29",11.71,11.75,11.34,11.48,100700.0],["2013-05-30",11.44,11.54,11.3,11.53,65700.0],["2013-05-31",11.42,11.53,11.24,11.49,79900.0],["2013-06-03",11.51,12.04,11.44,11.93,153500.0],["2013-06-04",11.93,12.16,11.54,11.78,99800.0],["2013-06-05",11.72,11.72,11.37,11.42,111800.0],["2013-06-06",11.39,12.0,11.3,11.94,82900.0],["2013-06-07",12.05,12.15,11.86,12.06,108800.0],["2013-06-10",12.06,12.26,11.96,12.25,50200.0],["2013-06-11",12.0,12.36,11.89,12.35,149300.0],["2013-06-12",12.38,12.45,11.93,11.94,123100.0],["2013-06-13",11.9,12.07,11.71,12.05,61700.0],["2013-06-14",11.99,11.99,11.53,11.64,106400.0],["2013-06-17",11.74,11.78,11.58,11.75,371400.0],["2013-06-18",11.79,12.15,11.79,12.14,66700.0],["2013-06-19",12.13,12.23,11.95,11.96,93800.0],["2013-06-20",11.72,11.86,11.23,11.37,98600.0],["2013-06-21",11.42,11.46,11.05,11.41,250800.0],["2013-06-24",11.22,11.42,11.06,11.24,116300.0],["2013-06-25",11.37,11.58,11.22,11.32,88000.0],["2013-06-26",11.42,11.42,11.06,11.13,97100.0],["2013-06-27",11.2,11.48,11.16,11.48,97800.0],["2013-06-28",11.45,11.64,11.29,11.33,234800.0],["2013-07-01",11.41,11.89,11.31,11.76,236100.0],["2013-07-02",11.78,11.99,11.55,11.69,165500.0],["2013-07-03",11.56,11.72,11.43,11.52,46100.0],["2013-07-05",11.64,11.73,11.43,11.7,109400.0],["2013-07-08",11.72,11.8,11.6,11.65,70300.0],["2013-07-09",11.76,11.95,11.56,11.86,65800.0],["2013-07-10",11.88,12.04,11.8,11.96,61300.0],["2013-07-11",12.15,12.32,12.04,12.25,66900.0],["2013-07-12",12.2,12.36,12.12,12.34,65100.0],["2013-07-15",12.3,12.34,11.96,12.2,110400.0],["2013-07-16",12.18,12.27,11.98,12.25,111700.0],["2013-07-17",12.3,12.5,12.07,12.22,92900.0],["2013-07-18",12.3,12.43,12.17,12.31,49600.0],["2013-07-19",12.29,12.29,11.55,11.6,394000.0],["2013-07-22",11.6,11.65,11.23,11.28,151600.0],["2013-07-23",11.3,11.36,10.37,10.65,612800.0],["2013-07-24",10.69,10.84,10.17,10.3,200400.0],["2013-07-25",11.3,11.91,10.82,11.5,567900.0],["2013-07-26",11.37,11.37,10.81,11.25,251600.0],["2013-07-29",11.24,11.53,11.09,11.31,193000.0],["2013-07-30",11.38,11.49,11.24,11.33,89600.0],["2013-07-31",11.42,11.81,11.34,11.63,106100.0],["2013-08-01",11.75,11.94,11.7,11.89,77500.0],["2013-08-02",11.86,12.1,11.82,11.93,60400.0],["2013-08-05",11.92,11.98,11.65,11.96,94900.0],["2013-08-06",11.88,12.05,11.6,12.03,77000.0],["2013-08-07",11.94,12.07,11.73,12.01,55200.0],["2013-08-08",12.05,12.15,11.88,12.08,58400.0],["2013-08-09",11.99,12.09,11.85,11.93,37400.0],["2013-08-12",11.85,12.0,11.71,11.91,36900.0],["2013-08-13",11.88,11.88,11.62,11.81,65400.0],["2013-08-14",11.86,12.12,11.85,12.11,62700.0],["2013-08-15",11.92,12.0,11.28,11.53,75600.0],["2013-08-16",11.4,11.69,11.31,11.33,87800.0],["2013-08-19",11.28,11.5,11.2,11.36,68900.0],["2013-08-20",11.3,11.82,11.23,11.82,84300.0],["2013-08-21",11.71,11.98,11.57,11.75,58500.0],["2013-08-22",11.77,11.99,11.5,11.84,94400.0],["2013-08-23",11.85,11.86,11.5,11.8,100500.0],["2013-08-26",11.8,12.16,11.7,11.97,73700.0],["2013-08-27",11.67,11.86,11.17,11.51,97700.0],["2013-08-28",11.48,11.81,11.32,11.59,58500.0],["2013-08-29",11.63,12.04,11.62,11.93,90200.0],["2013-08-30",11.93,12.24,11.76,12.24,205800.0],["2013-09-03",12.36,12.5,12.26,12.4,134800.0],["2013-09-04",12.38,12.44,12.08,12.43,82400.0],["2013-09-05",12.46,12.46,12.05,12.24,90200.0],["2013-09-06",12.26,12.29,11.86,12.14,54900.0],["2013-09-09",12.22,12.32,11.99,12.31,28900.0],["2013-09-10",12.41,12.57,12.36,12.48,76400.0],["2013-09-11",12.48,12.86,12.32,12.43,82000.0],["2013-09-12",12.39,12.5,12.28,12.38,55800.0],["2013-09-13",12.44,12.44,12.15,12.19,124600.0],["2013-09-16",12.34,12.34,11.97,12.08,66200.0],["2013-09-17",12.05,12.32,11.99,12.28,73600.0],["2013-09-18",12.27,12.72,11.99,12.52,101200.0],["2013-09-19",12.58,12.68,12.37,12.64,53000.0],["2013-09-20",12.73,12.95,12.55,12.7,122800.0],["2013-09-23",12.68,12.79,12.42,12.76,70200.0],["2013-09-24",12.73,13.04,12.56,12.74,58900.0],["2013-09-25",12.75,12.82,12.41,12.42,62100.0],["2013-09-26",12.46,12.47,12.16,12.29,50500.0],["2013-09-27",12.2,12.23,11.96,12.16,59600.0],["2013-09-30",12.06,12.23,11.89,12.2,87700.0],["2013-10-01",12.17,12.76,12.17,12.75,80100.0],["2013-10-02",12.64,12.65,12.3,12.54,60700.0],["2013-10-03",12.47,12.47,12.01,12.25,62100.0],["2013-10-04",12.2,12.47,12.12,12.4,50200.0],["2013-10-07",12.7,12.98,12.63,12.86,133100.0],["2013-10-08",12.89,12.89,12.4,12.53,74300.0],["2013-10-09",12.63,13.13,12.54,12.99,117700.0],["2013-10-10",13.2,14.0,12.97,14.0,204600.0],["2013-10-11",13.9,14.19,13.85,14.06,109500.0],["2013-10-14",13.97,14.12,13.78,14.11,96200.0],["2013-10-15",14.02,14.42,13.97,14.25,120800.0],["2013-10-16",14.36,14.59,14.19,14.25,130300.0],["2013-10-17",14.15,14.48,13.99,14.43,99200.0],["2013-10-18",14.53,14.86,14.4,14.81,170000.0],["2013-10-21",14.79,15.2,14.79,15.17,149900.0],["2013-10-22",15.21,15.34,15.05,15.28,153700.0],["2013-10-23",15.2,15.22,14.77,14.8,110600.0],["2013-10-24",14.75,14.84,14.63,14.81,160100.0],["2013-10-25",14.78,14.94,14.73,14.94,136100.0],["2013-10-28",14.94,15.35,14.71,15.31,202300.0],["2013-10-29",15.43,15.5,15.16,15.4,87000.0],["2013-10-30",15.46,15.46,15.02,15.05,124900.0],["2013-10-31",15.0,15.04,14.72,14.73,104400.0],["2013-11-01",14.7,14.71,13.98,14.52,350300.0],["2013-11-04",14.62,14.66,14.5,14.55,190900.0],["2013-11-05",14.15,16.07,13.54,15.9,431300.0],["2013-11-06",16.18,16.18,15.63,15.9,273500.0],["2013-11-07",15.95,16.12,15.77,15.8,244700.0],["2013-11-08",15.79,16.19,15.69,16.1,228100.0],["2013-11-11",16.1,16.33,16.07,16.25,172100.0],["2013-11-12",16.15,16.29,15.96,16.17,361900.0],["2013-11-13",16.02,16.47,15.96,16.45,123900.0],["2013-11-14",16.49,16.5,16.04,16.32,289700.0],["2013-11-15",16.32,16.85,16.25,16.82,117900.0],["2013-11-18",16.92,16.95,16.19,16.2,156500.0],["2013-11-19",16.2,16.2,15.42,15.47,179500.0],["2013-11-20",15.52,15.53,15.19,15.25,101800.0],["2013-11-21",15.35,15.39,14.97,15.06,206100.0],["2013-11-22",15.1,15.11,14.84,14.96,170800.0],["2013-11-25",14.96,15.07,14.89,15.0,186800.0],["2013-11-26",15.06,15.39,14.98,15.36,180300.0],["2013-11-27",15.35,15.9,15.3,15.9,79800.0],["2013-11-29",16.0,16.0,15.65,15.72,61000.0],["2013-12-02",15.69,15.83,15.29,15.51,133400.0],["2013-12-03",15.46,15.67,15.38,15.5,60200.0],["2013-12-04",15.44,15.52,14.91,15.17,83400.0],["2013-12-05",15.2,15.32,14.92,15.3,51500.0],["2013-12-06",15.47,15.61,15.4,15.55,73700.0],["2013-12-09",15.53,15.64,15.31,15.61,82100.0],["2013-12-10",15.54,15.57,15.34,15.37,69200.0],["2013-12-11",15.44,15.52,14.99,15.13,103400.0],["2013-12-12",15.1,15.22,14.87,14.92,87100.0],["2013-12-13",14.99,15.72,14.83,15.66,118900.0],["2013-12-16",15.67,15.79,15.38,15.45,118600.0],["2013-12-17",15.48,15.48,15.23,15.32,49400.0],["2013-12-18",15.3,15.82,15.22,15.79,115500.0],["2013-12-19",15.75,15.75,15.3,15.44,60800.0],["2013-12-20",15.4,15.97,15.35,15.74,238900.0],["2013-12-23",15.87,16.27,15.85,16.18,69500.0],["2013-12-24",16.16,16.41,15.89,16.35,38000.0],["2013-12-26",16.38,16.61,16.35,16.4,76000.0],["2013-12-27",16.48,16.48,15.79,15.83,56800.0],["2013-12-30",15.78,16.02,15.63,15.94,76600.0],["2013-12-31",15.93,16.17,15.72,16.08,118300.0],["2014-01-02",15.98,15.98,15.36,15.5,69600.0],["2014-01-03",15.49,15.77,15.31,15.74,115100.0],["2014-01-06",15.76,15.96,15.61,15.91,205200.0],["2014-01-07",15.95,16.28,15.86,16.07,161400.0],["2014-01-08",16.08,16.37,15.87,16.02,242100.0],["2014-01-09",16.03,16.14,15.74,16.01,151000.0],["2014-01-10",16.05,16.11,15.69,15.74,114500.0],["2014-01-13",15.7,15.7,15.23,15.4,107000.0],["2014-01-14",15.5,15.67,15.23,15.66,135500.0],["2014-01-15",15.66,15.79,15.59,15.73,115800.0],["2014-01-16",15.7,15.86,15.59,15.64,68300.0],["2014-01-17",15.62,15.76,15.54,15.61,66900.0],["2014-01-21",15.76,15.76,15.43,15.49,106500.0],["2014-01-22",15.5,15.6,15.27,15.32,63700.0],["2014-01-23",15.18,15.25,14.98,15.11,212100.0],["2014-01-24",14.97,14.97,14.47,14.71,87300.0],["2014-01-27",14.7,15.07,14.46,14.91,146400.0],["2014-01-28",15.0,15.29,14.77,15.25,212700.0],["2014-01-29",15.07,15.45,14.94,15.38,259000.0],["2014-01-30",15.48,15.6,14.89,15.18,309300.0],["2014-01-31",14.93,15.04,14.65,14.75,288000.0],["2014-02-03",14.71,14.86,13.95,14.06,176700.0],["2014-02-04",14.16,14.24,13.85,13.88,162500.0],["2014-02-05",13.81,13.81,13.33,13.74,150600.0],["2014-02-06",13.77,14.03,13.77,13.91,117100.0],["2014-02-07",13.95,14.17,13.82,14.15,123300.0],["2014-02-10",14.19,14.19,13.86,14.04,142300.0],["2014-02-11",14.07,14.4,14.07,14.2,98400.0],["2014-02-12",14.18,14.29,13.91,14.04,43200.0],["2014-02-13",13.9,14.24,13.87,14.17,213000.0],["2014-02-14",14.19,14.19,13.96,13.99,35200.0],["2014-02-18",14.05,14.3,13.98,14.25,99000.0],["2014-02-19",14.21,14.41,14.03,14.16,151400.0],["2014-02-20",14.15,14.28,14.09,14.17,59000.0],["2014-02-21",14.24,14.29,13.92,14.0,111100.0],["2014-02-24",14.08,14.22,13.98,14.19,123800.0],["2014-02-25",14.18,14.34,14.1,14.19,93800.0],["2014-02-26",14.25,14.67,14.25,14.35,77900.0],["2014-02-27",14.28,14.54,14.25,14.41,80800.0],["2014-02-28",14.46,14.61,14.28,14.4,112500.0],["2014-03-03",14.28,14.28,13.73,14.05,144100.0],["2014-03-04",14.25,15.9,14.25,15.81,619000.0],["2014-03-05",15.85,16.08,15.62,15.99,258100.0],["2014-03-06",16.0,17.06,15.98,16.65,350900.0],["2014-03-07",16.72,16.82,16.44,16.58,122100.0],["2014-03-10",16.61,16.72,16.14,16.29,187700.0],["2014-03-11",16.28,16.31,15.67,15.85,295900.0],["2014-03-12",15.76,16.02,15.69,15.88,65700.0],["2014-03-13",15.97,15.98,15.65,15.71,155200.0],["2014-03-14",15.62,16.06,15.62,15.76,98900.0],["2014-03-17",15.95,16.03,15.78,15.9,68700.0],["2014-03-18",15.88,16.5,15.88,16.27,93900.0],["2014-03-19",16.23,16.7,16.22,16.42,209600.0],["2014-03-20",16.32,16.64,16.32,16.51,56800.0],["2014-03-21",16.51,16.73,16.06,16.25,215400.0],["2014-03-24",16.25,16.29,15.81,16.04,133200.0],["2014-03-25",16.17,16.22,15.61,15.75,110200.0],["2014-03-26",15.88,15.96,15.11,15.23,342000.0],["2014-03-27",15.2,15.35,14.84,14.98,68900.0],["2014-03-28",14.95,14.98,14.66,14.74,274200.0],["2014-03-31",14.88,15.52,14.88,15.19,172700.0],["2014-04-01",15.29,15.66,15.16,15.46,142200.0],["2014-04-02",15.45,15.48,15.21,15.37,110500.0],["2014-04-03",15.4,15.47,15.05,15.26,69700.0],["2014-04-04",15.41,15.41,14.47,14.94,167600.0],["2014-04-07",14.85,15.04,14.55,14.88,261400.0],["2014-04-08",14.9,15.19,14.57,14.91,121700.0],["2014-04-09",14.95,15.33,14.85,15.26,69400.0],["2014-04-10",15.23,15.35,14.97,15.25,234600.0],["2014-04-11",15.07,15.55,15.03,15.06,197800.0],["2014-04-14",15.24,15.31,15.01,15.29,287100.0],["2014-04-15",15.29,15.43,15.01,15.4,244200.0],["2014-04-16",15.53,15.85,15.44,15.74,172000.0],["2014-04-17",15.67,15.93,15.61,15.83,75600.0],["2014-04-21",15.83,16.04,15.65,15.69,56500.0],["2014-04-22",15.77,15.91,15.69,15.72,62200.0],["2014-04-23",15.7,16.0,15.49,15.52,293300.0],["2014-04-24",15.0,16.9,14.95,16.25,768900.0],["2014-04-25",16.28,16.35,15.81,16.13,336100.0],["2014-04-28",16.25,16.27,15.76,16.05,309300.0],["2014-04-29",16.17,16.22,15.76,16.06,316500.0],["2014-04-30",15.95,16.1,15.77,16.06,480600.0],["2014-05-01",16.07,16.32,15.77,16.32,353000.0],["2014-05-02",16.31,16.76,16.29,16.66,242800.0],["2014-05-05",16.51,16.79,16.15,16.21,162300.0],["2014-05-06",16.11,16.13,15.57,15.66,379400.0],["2014-05-07",15.73,15.73,15.33,15.38,283300.0],["2014-05-08",15.33,15.72,15.09,15.66,215800.0],["2014-05-09",15.53,15.99,15.53,15.93,165600.0],["2014-05-12",15.98,16.39,15.88,16.2,144000.0],["2014-05-13",16.16,16.16,16.01,16.01,243200.0],["2014-05-14",15.95,16.01,14.86,14.95,265200.0],["2014-05-15",14.89,14.89,14.49,14.65,223400.0],["2014-05-16",14.61,14.93,14.54,14.88,172000.0],["2014-05-19",14.88,15.15,14.85,15.12,123600.0],["2014-05-20",15.11,15.11,14.48,14.61,254600.0],["2014-05-21",14.67,14.91,14.62,14.81,182700.0],["2014-05-22",14.94,15.25,14.69,15.2,99300.0],["2014-05-23",15.15,15.41,15.15,15.25,92000.0],["2014-05-27",15.41,16.54,15.39,16.3,189200.0],["2014-05-28",16.2,16.37,15.93,16.0,113300.0],["2014-05-29",16.0,16.25,15.9,16.03,107000.0],["2014-05-30",16.06,16.26,16.01,16.07,119200.0],["2014-06-02",16.15,16.15,15.98,16.0,110400.0],["2014-06-03",15.96,16.12,15.89,16.0,153600.0],["2014-06-04",15.97,16.15,15.86,16.04,107000.0],["2014-06-05",16.07,16.3,15.85,16.26,87800.0],["2014-06-06",16.39,16.5,16.31,16.35,104900.0],["2014-06-09",16.38,16.59,16.19,16.59,258200.0],["2014-06-10",16.53,16.57,16.13,16.37,69400.0],["2014-06-11",16.24,16.34,16.0,16.3,91000.0],["2014-06-12",16.31,16.36,16.11,16.16,94400.0],["2014-06-13",16.25,16.25,15.71,15.79,62200.0],["2014-06-16",15.71,15.85,15.53,15.8,55600.0],["2014-06-17",15.75,16.16,15.54,15.98,87900.0],["2014-06-18",15.92,16.08,15.82,15.97,64500.0],["2014-06-19",16.04,16.16,15.76,15.83,92500.0],["2014-06-20",15.86,15.88,15.55,15.85,130200.0],["2014-06-23",15.84,16.1,15.64,16.02,107300.0],["2014-06-24",16.02,16.4,15.97,16.26,126100.0],["2014-06-25",16.26,16.59,16.02,16.54,137800.0],["2014-06-26",16.52,16.69,16.28,16.39,135400.0],["2014-06-27",16.39,16.69,16.26,16.69,172400.0],["2014-06-30",16.61,16.77,16.52,16.74,96100.0],["2014-07-01",16.85,17.6,16.84,16.98,222500.0],["2014-07-02",17.0,17.34,17.0,17.18,138400.0],["2014-07-03",17.2,17.62,17.11,17.52,90000.0],["2014-07-07",17.39,17.41,17.07,17.25,104300.0],["2014-07-08",17.12,17.13,16.6,16.68,137500.0],["2014-07-09",16.74,17.13,16.72,16.92,158400.0],["2014-07-10",16.53,16.54,16.21,16.28,111300.0],["2014-07-11",16.22,16.43,16.14,16.28,91400.0],["2014-07-14",16.52,16.6,16.19,16.33,78500.0],["2014-07-15",16.36,16.42,15.83,15.96,62700.0],["2014-07-16",16.06,16.06,15.66,15.72,118700.0],["2014-07-17",15.63,15.96,15.52,15.78,272300.0],["2014-07-18",15.74,16.29,15.74,16.26,160900.0],["2014-07-21",16.14,16.14,15.78,15.83,103600.0],["2014-07-22",15.94,16.12,15.84,16.1,113000.0],["2014-07-23",16.11,16.53,15.91,16.26,155800.0],["2014-07-24",16.03,17.17,15.2,17.05,499700.0],["2014-07-25",16.88,17.22,16.84,17.07,210900.0],["2014-07-28",17.03,17.09,16.7,16.89,195900.0],["2014-07-29",16.86,17.24,16.71,17.21,180100.0],["2014-07-30",17.34,17.39,17.05,17.17,170800.0],["2014-07-31",16.98,16.98,16.5,16.67,156300.0],["2014-08-01",16.69,16.75,16.14,16.22,219700.0],["2014-08-04",16.25,16.58,16.22,16.38,293500.0],["2014-08-05",16.27,16.51,16.26,16.5,143000.0],["2014-08-06",16.38,17.0,16.38,16.7,173300.0],["2014-08-07",16.76,16.91,16.44,16.77,218000.0],["2014-08-08",16.79,17.37,16.77,17.05,434900.0],["2014-08-11",17.18,17.57,17.12,17.39,205800.0],["2014-08-12",17.32,17.75,17.32,17.5,174700.0],["2014-08-13",17.51,17.57,17.25,17.47,186000.0],["2014-08-14",17.53,17.73,17.48,17.68,289700.0],["2014-08-15",17.8,17.91,17.44,17.68,167100.0],["2014-08-18",17.86,18.0,17.81,17.98,206100.0],["2014-08-19",17.98,18.15,17.83,18.0,308800.0],["2014-08-20",17.91,18.09,17.55,17.93,137700.0],["2014-08-21",17.91,17.98,17.47,17.74,105700.0],["2014-08-22",17.72,17.89,17.54,17.77,141000.0],["2014-08-25",17.88,17.94,17.54,17.63,119200.0],["2014-08-26",17.68,17.97,17.55,17.8,150500.0],["2014-08-27",17.79,17.89,17.51,17.57,104200.0],["2014-08-28",17.39,17.46,17.23,17.45,126300.0],["2014-08-29",17.45,17.5,17.15,17.26,220000.0],["2014-09-02",17.35,17.68,17.31,17.6,293300.0],["2014-09-03",17.74,17.74,17.38,17.42,108400.0],["2014-09-04",17.47,17.75,17.37,17.53,212000.0],["2014-09-05",17.68,19.03,17.54,18.8,600800.0],["2014-09-08",18.73,18.77,18.31,18.65,235600.0],["2014-09-09",18.63,18.81,18.18,18.77,340500.0],["2014-09-10",18.77,18.94,18.74,18.81,232000.0],["2014-09-11",18.77,19.37,18.66,19.07,280900.0],["2014-09-12",19.01,19.06,18.77,18.95,143000.0],["2014-09-15",18.88,18.88,18.66,18.76,148800.0],["2014-09-16",18.7,18.93,18.64,18.68,135600.0],["2014-09-17",18.66,18.93,18.62,18.66,179000.0],["2014-09-18",18.69,18.83,18.58,18.61,188400.0],["2014-09-19",18.69,18.69,18.06,18.11,213600.0],["2014-09-22",18.04,18.12,17.76,17.79,227400.0],["2014-09-23",17.68,17.85,17.58,17.58,170600.0],["2014-09-24",17.55,17.82,17.43,17.73,214500.0],["2014-09-25",17.71,17.71,17.5,17.59,235900.0],["2014-09-26",17.59,17.76,17.45,17.51,129800.0],["2014-09-29",17.32,17.62,17.2,17.48,149100.0],["2014-09-30",17.45,17.5,16.84,16.85,163100.0],["2014-10-01",16.75,16.75,16.25,16.44,202900.0],["2014-10-02",16.35,16.95,16.35,16.93,108200.0],["2014-10-03",17.11,17.17,16.95,17.13,98600.0],["2014-10-06",17.17,17.22,16.46,16.47,99200.0],["2014-10-07",16.38,16.43,16.15,16.32,143800.0],["2014-10-08",16.32,16.73,16.03,16.69,124600.0],["2014-10-09",16.6,16.6,15.85,15.85,139600.0],["2014-10-10",15.72,16.27,15.63,15.84,125900.0],["2014-10-13",15.81,16.16,15.63,15.74,93400.0],["2014-10-14",15.92,16.32,15.75,16.07,92300.0],["2014-10-15",15.82,16.37,15.63,16.23,175400.0],["2014-10-16",15.99,16.63,15.89,16.47,148000.0],["2014-10-17",16.7,16.7,16.19,16.39,158600.0],["2014-10-20",16.31,16.61,16.28,16.41,60200.0],["2014-10-21",16.6,16.79,16.28,16.75,85300.0],["2014-10-22",16.8,17.1,16.68,16.96,212900.0],["2014-10-23",17.12,18.05,17.05,17.57,276200.0],["2014-10-24",17.63,17.96,17.37,17.9,162100.0],["2014-10-27",17.73,17.9,17.6,17.71,154100.0],["2014-10-28",17.85,18.55,17.75,18.3,163500.0],["2014-10-29",18.3,18.72,18.13,18.57,282100.0],["2014-10-30",18.47,18.9,18.4,18.75,161400.0],["2014-10-31",19.06,19.19,18.5,19.17,368900.0],["2014-11-03",19.25,19.7,18.68,18.82,496600.0],["2014-11-04",18.59,19.41,18.01,19.31,323600.0],["2014-11-05",19.41,19.42,18.46,19.05,163900.0],["2014-11-06",19.07,19.35,18.9,18.93,148400.0],["2014-11-07",18.88,18.95,18.68,18.87,139900.0],["2014-11-10",18.83,19.25,18.67,19.25,140500.0],["2014-11-11",19.23,19.69,19.05,19.17,315300.0],["2014-11-12",19.07,19.51,18.94,19.44,70900.0],["2014-11-13",19.5,19.62,19.03,19.17,73800.0],["2014-11-14",19.16,19.28,19.04,19.24,64000.0],["2014-11-17",19.24,19.24,18.62,18.77,101000.0],["2014-11-18",18.79,19.06,18.66,18.69,85500.0],["2014-11-19",18.69,18.85,18.44,18.56,62900.0],["2014-11-20",18.4,18.96,18.4,18.74,85100.0],["2014-11-21",18.99,19.24,18.72,18.94,132800.0],["2014-11-24",19.0,19.08,18.73,18.92,118400.0],["2014-11-25",18.97,19.05,18.59,18.69,78300.0],["2014-11-26",18.65,18.71,18.49,18.59,87900.0],["2014-11-28",18.51,18.93,18.39,18.51,122700.0],["2014-12-01",18.41,18.88,18.05,18.6,211900.0],["2014-12-02",18.58,19.1,18.58,18.8,136000.0],["2014-12-03",18.87,19.28,18.66,19.03,120100.0],["2014-12-04",19.07,19.19,18.77,19.02,242400.0],["2014-12-05",19.0,19.31,19.0,19.29,119200.0],["2014-12-08",19.25,19.28,18.74,18.88,147200.0],["2014-12-09",18.62,19.5,18.61,19.5,150400.0],["2014-12-10",19.5,19.57,19.04,19.13,164200.0],["2014-12-11",19.19,19.68,19.19,19.38,125300.0],["2014-12-12",19.0,19.43,18.83,18.87,149700.0],["2014-12-15",19.03,19.25,18.53,18.56,127400.0],["2014-12-16",18.47,18.7,18.38,18.42,155600.0],["2014-12-17",18.43,18.63,18.18,18.63,285800.0],["2014-12-18",18.87,19.3,18.81,19.26,105600.0],["2014-12-19",19.17,19.7,19.04,19.45,536900.0],["2014-12-22",19.5,19.57,19.01,19.5,184600.0],["2014-12-23",19.5,19.93,19.45,19.48,184800.0],["2014-12-24",19.49,19.54,19.32,19.45,63100.0],["2014-12-26",19.49,19.64,19.43,19.45,82100.0],["2014-12-29",19.4,19.62,19.26,19.52,82000.0],["2014-12-30",19.5,20.18,19.4,20.06,97000.0],["2014-12-31",20.18,20.36,19.83,20.05,99000.0],["2015-01-02",20.21,20.21,19.65,19.73,92700.0],["2015-01-05",19.56,19.81,18.93,19.27,225300.0],["2015-01-06",19.35,19.35,18.81,18.87,135700.0],["2015-01-07",19.06,19.42,18.91,19.38,98000.0],["2015-01-08",19.62,20.89,19.61,20.88,239600.0],["2015-01-09",20.82,20.88,20.5,20.6,108400.0],["2015-01-12",20.61,20.67,20.11,20.5,117000.0],["2015-01-13",20.73,21.13,20.24,20.56,102800.0],["2015-01-14",20.29,20.63,20.2,20.37,127400.0],["2015-01-15",20.36,20.36,19.89,19.96,112400.0],["2015-01-16",19.85,20.0,19.48,19.93,156200.0],["2015-01-20",19.88,19.88,19.66,19.7,73500.0],["2015-01-21",19.64,20.04,19.45,19.98,111000.0],["2015-01-22",20.19,20.42,20.01,20.3,170000.0],["2015-01-23",20.3,20.37,20.03,20.3,119200.0],["2015-01-26",20.3,21.15,20.23,21.04,179000.0],["2015-01-27",20.64,21.26,20.64,21.2,184000.0],["2015-01-28",21.38,21.42,20.77,20.99,202900.0],["2015-01-29",23.9,25.45,23.16,24.98,1618000.0],["2015-01-30",25.12,26.25,24.82,25.51,472700.0],["2015-02-02",25.71,27.27,25.6,27.26,679600.0],["2015-02-03",27.15,27.51,26.57,27.43,729000.0],["2015-02-04",27.17,27.8,26.88,27.5,513600.0],["2015-02-05",27.59,28.06,27.45,27.73,316200.0],["2015-02-06",27.74,28.69,27.48,27.52,459300.0],["2015-02-09",27.77,27.89,25.95,25.99,767200.0],["2015-02-10",26.24,26.33,25.5,25.55,367900.0],["2015-02-11",25.56,25.65,25.16,25.39,279500.0],["2015-02-12",25.54,25.61,25.35,25.59,215200.0],["2015-02-13",25.56,26.14,25.09,26.11,275700.0],["2015-02-17",26.2,27.24,26.11,27.07,246600.0],["2015-02-18",26.92,27.02,26.33,26.8,103500.0],["2015-02-19",26.8,27.09,26.55,26.64,80400.0],["2015-02-20",26.59,26.68,26.11,26.36,96100.0],["2015-02-23",26.35,26.73,26.02,26.42,124800.0],["2015-02-24",26.53,26.75,25.59,25.67,174100.0],["2015-02-25",25.71,26.06,25.42,25.92,147300.0],["2015-02-26",25.97,26.11,25.5,25.96,120500.0],["2015-02-27",25.87,25.96,25.34,25.35,145200.0],["2015-03-02",25.24,26.38,25.24,26.35,190000.0],["2015-03-03",26.33,26.37,25.38,25.82,153300.0],["2015-03-04",25.64,25.64,24.93,25.08,338100.0],["2015-03-05",25.16,25.48,24.68,25.43,200100.0],["2015-03-06",25.21,25.73,25.21,25.64,260000.0],["2015-03-09",25.68,25.87,25.51,25.62,217000.0],["2015-03-10",25.35,25.76,24.87,25.69,180000.0],["2015-03-11",25.68,25.81,25.48,25.65,244000.0],["2015-03-12",25.81,26.86,25.81,26.8,165700.0],["2015-03-13",26.91,27.1,26.39,26.63,175700.0],["2015-03-16",26.73,26.73,26.11,26.25,172300.0],["2015-03-17",26.16,26.46,25.91,26.44,103700.0],["2015-03-18",26.44,26.44,25.8,26.22,88900.0],["2015-03-19",26.1,27.04,26.07,27.0,91100.0],["2015-03-20",27.18,27.68,26.79,27.25,1445000.0],["2015-03-23",27.13,27.38,26.25,26.28,209700.0],["2015-03-24",26.31,26.5,25.82,26.03,123000.0],["2015-03-25",26.14,26.27,25.34,25.35,155500.0],["2015-03-26",25.21,25.35,24.84,25.32,136900.0],["2015-03-27",25.23,25.73,25.2,25.69,130000.0],["2015-03-30",25.98,27.04,25.87,26.99,206100.0],["2015-03-31",26.89,27.1,26.24,26.51,315600.0],["2015-04-01",26.47,26.47,25.57,25.64,268000.0],["2015-04-02",25.68,26.13,25.21,25.56,230100.0],["2015-04-06",25.32,26.02,24.86,25.09,186700.0],["2015-04-07",25.13,25.54,24.72,24.79,126000.0],["2015-04-08",24.76,25.05,24.58,24.8,187200.0],["2015-04-09",24.86,24.86,23.92,23.93,161000.0],["2015-04-10",23.9,24.07,23.4,23.5,351500.0],["2015-04-13",23.57,24.22,23.48,23.97,363800.0],["2015-04-14",23.98,24.16,23.72,23.91,186100.0],["2015-04-15",23.52,24.01,23.17,23.79,480900.0],["2015-04-16",23.81,25.27,23.64,25.16,560200.0],["2015-04-17",24.79,25.72,24.77,25.61,584300.0],["2015-04-20",25.88,27.33,25.66,26.86,430600.0],["2015-04-21",27.04,27.04,26.52,26.56,364300.0],["2015-04-22",26.54,26.75,26.17,26.69,431400.0],["2015-04-23",25.01,25.35,22.1,24.4,2139700.0],["2015-04-24",24.45,24.45,22.48,22.88,740200.0],["2015-04-27",23.27,23.7,22.73,23.63,589300.0],["2015-04-28",23.63,23.7,23.03,23.56,374400.0],["2015-04-29",23.44,23.5,21.99,22.19,393900.0],["2015-04-30",22.02,22.5,21.39,22.08,566500.0],["2015-05-01",22.36,22.53,21.76,21.81,487400.0],["2015-05-04",21.82,22.69,21.73,22.23,321300.0],["2015-05-05",22.15,22.17,21.16,21.4,256900.0],["2015-05-06",21.41,21.91,20.58,21.85,350600.0],["2015-05-07",21.89,22.88,21.76,22.45,298600.0],["2015-05-08",22.6,22.89,22.35,22.45,219800.0],["2015-05-11",22.45,23.01,22.04,22.91,220800.0],["2015-05-12",22.79,22.79,22.07,22.38,144400.0],["2015-05-13",22.35,22.49,21.96,21.97,164800.0],["2015-05-14",22.1,22.49,21.53,22.16,227400.0],["2015-05-15",22.2,22.73,21.86,22.43,212000.0],["2015-05-18",22.4,23.08,22.35,23.02,106900.0],["2015-05-19",23.0,23.1,22.5,22.73,121700.0],["2015-05-20",23.03,24.16,23.0,23.86,216500.0],["2015-05-21",23.78,24.48,23.63,24.24,242500.0],["2015-05-22",24.22,24.49,24.08,24.17,407400.0],["2015-05-26",24.04,24.24,23.41,23.67,155500.0],["2015-05-27",23.81,23.81,23.41,23.52,137600.0],["2015-05-28",23.53,24.07,23.42,23.88,141500.0],["2015-05-29",23.91,24.22,23.73,23.92,198500.0],["2015-06-01",24.03,24.1,23.21,23.27,206000.0],["2015-06-02",23.17,23.96,23.09,23.47,104400.0],["2015-06-03",23.59,25.33,23.43,25.08,207200.0],["2015-06-04",24.89,25.77,24.88,25.37,264700.0],["2015-06-05",25.32,25.72,24.94,25.14,239100.0],["2015-06-08",25.06,25.17,24.6,24.93,193000.0],["2015-06-09",24.88,24.9,24.3,24.4,175900.0],["2015-06-10",24.57,25.5,24.44,25.11,232400.0],["2015-06-11",25.22,26.1,25.03,25.55,285400.0],["2015-06-12",25.52,25.94,24.91,25.9,187400.0],["2015-06-15",25.81,26.09,25.34,25.81,152100.0],["2015-06-16",25.82,26.05,25.46,25.94,244000.0],["2015-06-17",25.95,26.0,24.04,24.1,288100.0],["2015-06-18",24.1,25.1,24.06,25.01,194900.0],["2015-06-19",25.12,25.54,24.89,25.0,259500.0],["2015-06-22",25.12,25.12,24.62,24.67,111100.0],["2015-06-23",24.8,24.8,24.16,24.41,241700.0],["2015-06-24",24.42,24.51,23.8,23.83,179000.0],["2015-06-25",23.9,24.04,23.48,23.52,183300.0],["2015-06-26",23.59,23.63,22.95,23.07,502500.0],["2015-06-29",22.91,23.41,22.42,22.45,200200.0],["2015-06-30",22.68,23.68,22.68,23.51,266300.0],["2015-07-01",23.72,24.34,23.69,24.21,193700.0],["2015-07-02",24.25,24.25,22.24,22.45,427900.0],["2015-07-06",22.33,22.43,21.84,21.91,245000.0],["2015-07-07",21.96,22.25,21.67,22.02,259100.0],["2015-07-08",21.88,22.0,20.92,20.98,400100.0],["2015-07-09",21.13,21.85,21.05,21.68,400400.0],["2015-07-10",22.01,22.38,21.9,22.08,140300.0],["2015-07-13",22.25,22.79,22.25,22.68,145500.0],["2015-07-14",22.73,22.86,22.35,22.57,135000.0],["2015-07-15",22.61,22.77,21.85,21.92,142700.0],["2015-07-16",21.97,22.21,21.94,22.14,139500.0],["2015-07-17",22.04,22.1,21.48,21.55,243900.0],["2015-07-20",21.64,22.11,21.12,21.73,308600.0],["2015-07-21",21.65,22.0,21.04,21.63,311100.0],["2015-07-22",20.63,22.74,19.57,22.11,540200.0],["2015-07-23",21.82,21.95,18.69,18.99,1074800.0],["2015-07-24",18.88,19.25,18.54,18.7,474400.0],["2015-07-27",18.54,18.62,18.14,18.26,311100.0],["2015-07-28",18.4,18.4,17.68,18.25,297100.0],["2015-07-29",18.33,18.67,18.16,18.57,369300.0],["2015-07-30",18.52,18.54,17.43,18.01,520200.0],["2015-07-31",17.99,18.3,17.93,18.06,334000.0],["2015-08-03",18.1,18.14,17.39,17.54,318900.0],["2015-08-04",17.59,17.84,16.54,17.08,693200.0],["2015-08-05",17.22,17.48,16.3,17.26,529600.0],["2015-08-06",17.28,17.28,16.44,16.86,436900.0],["2015-08-07",16.83,17.16,16.59,16.64,172300.0],["2015-08-10",16.58,16.63,16.21,16.44,344400.0],["2015-08-11",16.27,17.02,16.23,16.93,418900.0],["2015-08-12",16.83,16.99,16.49,16.75,310900.0],["2015-08-13",16.81,17.27,16.66,16.98,425000.0],["2015-08-14",16.94,17.25,16.84,17.16,285100.0],["2015-08-17",17.09,17.3,16.64,17.19,372200.0],["2015-08-18",17.62,18.38,17.62,17.69,549100.0],["2015-08-19",17.49,17.51,16.89,17.35,367200.0],["2015-08-20",17.22,17.37,16.85,16.9,205400.0],["2015-08-21",16.58,16.92,16.31,16.68,420000.0],["2015-08-24",15.75,15.92,15.49,15.62,395500.0],["2015-08-25",16.11,16.14,14.93,14.97,537900.0],["2015-08-26",15.37,15.69,14.48,15.6,655800.0],["2015-08-27",15.81,16.45,15.59,16.37,436400.0],["2015-08-28",16.25,16.39,16.08,16.34,198700.0],["2015-08-31",16.27,16.59,16.04,16.3,244100.0],["2015-09-01",16.07,16.53,15.92,16.03,258100.0],["2015-09-02",16.26,16.26,15.93,16.12,248900.0],["2015-09-03",16.24,16.37,15.98,16.06,218300.0],["2015-09-04",15.9,16.17,15.57,15.64,130000.0],["2015-09-08",15.92,16.04,15.7,15.96,217700.0],["2015-09-09",16.12,16.19,15.82,15.94,300600.0],["2015-09-10",15.88,16.07,15.42,15.5,244900.0],["2015-09-11",15.5,15.5,15.01,15.19,304000.0],["2015-09-14",15.19,15.29,14.69,14.77,336400.0],["2015-09-15",14.83,14.95,14.58,14.83,244400.0],["2015-09-16",14.88,15.31,14.87,15.2,258400.0],["2015-09-17",15.22,15.56,15.09,15.24,197200.0],["2015-09-18",15.04,15.09,14.1,14.46,1084800.0],["2015-09-21",14.57,14.89,14.31,14.64,129800.0],["2015-09-22",14.38,14.52,14.03,14.07,244800.0],["2015-09-23",14.12,14.41,13.99,14.3,241700.0],["2015-09-24",14.1,14.44,13.99,14.33,322700.0],["2015-09-25",14.41,14.49,14.17,14.28,282700.0],["2015-09-28",14.22,14.27,14.05,14.1,237800.0],["2015-09-29",14.16,14.29,13.86,13.91,260900.0],["2015-09-30",14.01,14.33,14.0,14.13,307100.0],["2015-10-01",14.2,14.37,14.01,14.34,246300.0],["2015-10-02",14.22,14.74,13.93,14.74,253700.0],["2015-10-05",14.7,15.44,14.7,15.39,287900.0],["2015-10-06",15.35,15.5,14.97,15.04,255900.0],["2015-10-07",15.11,15.43,15.0,15.41,407500.0],["2015-10-08",15.31,16.08,15.06,15.83,377200.0],["2015-10-09",15.82,15.82,15.33,15.57,159300.0],["2015-10-12",15.56,15.78,15.33,15.67,113500.0],["2015-10-13",15.49,16.16,14.66,14.99,369900.0],["2015-10-14",15.04,15.15,14.53,14.66,218000.0],["2015-10-15",14.75,15.29,14.62,15.27,173800.0],["2015-10-16",15.33,15.33,14.88,15.22,179400.0],["2015-10-19",15.17,15.46,14.92,15.42,190600.0],["2015-10-20",15.34,15.56,15.08,15.51,152000.0],["2015-10-21",15.51,15.53,14.81,14.91,153100.0],["2015-10-22",15.0,15.29,14.8,14.88,153300.0],["2015-10-23",15.02,15.27,14.51,15.15,196500.0],["2015-10-26",15.17,15.21,14.92,14.96,165300.0],["2015-10-27",14.94,14.95,14.32,14.68,248400.0],["2015-10-28",14.75,15.8,14.66,15.76,174000.0],["2015-10-29",15.7,16.05,15.57,15.96,210800.0],["2015-10-30",15.92,16.08,15.72,15.8,226100.0],["2015-11-02",15.86,16.02,15.29,15.67,396600.0],["2015-11-03",15.51,17.18,14.13,15.13,794700.0],["2015-11-04",15.18,16.41,15.01,16.29,354100.0],["2015-11-05",16.32,16.87,15.86,16.76,333200.0],["2015-11-06",16.69,16.95,16.09,16.19,222600.0],["2015-11-09",16.04,16.2,15.01,15.12,247100.0],["2015-11-10",15.1,15.45,14.98,15.41,129300.0],["2015-11-11",15.5,15.5,14.83,15.06,156800.0],["2015-11-12",14.93,15.36,14.88,15.01,200100.0],["2015-11-13",14.85,15.07,14.8,14.87,233700.0],["2015-11-16",14.93,15.9,14.77,15.89,229000.0],["2015-11-17",15.92,16.68,15.76,16.31,271100.0],["2015-11-18",16.37,16.61,16.07,16.54,221200.0],["2015-11-19",16.51,16.83,16.3,16.77,174400.0],["2015-11-20",16.89,17.81,16.63,17.67,266400.0],["2015-11-23",17.47,17.66,17.29,17.54,276200.0],["2015-11-24",17.34,18.65,17.34,18.59,267300.0],["2015-11-25",18.6,19.13,18.5,18.81,415600.0],["2015-11-27",18.86,19.28,18.74,19.1,103100.0],["2015-11-30",19.13,19.16,17.78,18.15,315100.0],["2015-12-01",18.36,18.4,17.9,18.21,168800.0],["2015-12-02",18.16,18.22,17.6,17.75,238700.0],["2015-12-03",18.52,19.92,17.72,17.76,451700.0],["2015-12-04",17.72,18.84,17.56,18.52,309400.0],["2015-12-07",18.5,18.59,17.92,18.42,204700.0],["2015-12-08",18.19,18.84,17.94,18.82,237000.0],["2015-12-09",18.69,19.28,18.23,18.45,246500.0],["2015-12-10",18.43,18.71,18.21,18.32,204300.0],["2015-12-11",17.97,18.14,17.38,17.6,273000.0],["2015-12-14",17.42,17.96,17.0,17.45,344200.0],["2015-12-15",17.59,17.93,17.27,17.33,243200.0],["2015-12-16",17.5,18.4,17.42,18.3,228000.0],["2015-12-17",18.31,18.43,17.84,17.87,279300.0],["2015-12-18",17.75,18.03,17.27,17.35,1072500.0],["2015-12-21",17.39,17.58,17.1,17.4,161600.0],["2015-12-22",17.51,17.64,17.03,17.63,137600.0],["2015-12-23",17.74,18.53,17.61,18.43,199200.0],["2015-12-24",18.34,18.57,18.09,18.32,69800.0],["2015-12-28",18.07,18.4,17.72,18.12,280700.0],["2015-12-29",18.37,19.12,18.32,18.93,195200.0],["2015-12-30",18.86,18.94,18.48,18.66,159200.0],["2015-12-31",18.59,18.83,18.32,18.42,144500.0],["2016-01-04",18.07,18.69,17.82,18.28,231700.0],["2016-01-05",18.36,18.41,17.96,18.06,147400.0],["2016-01-06",17.73,18.0,17.37,17.53,139600.0],["2016-01-07",17.16,17.5,17.0,17.02,135800.0],["2016-01-08",17.09,17.44,16.67,16.73,238300.0],["2016-01-11",16.79,16.9,16.23,16.64,346700.0],["2016-01-12",16.85,17.29,16.58,17.15,306200.0],["2016-01-13",17.15,17.32,15.8,15.95,217800.0],["2016-01-14",15.98,16.5,15.67,16.16,218200.0],["2016-01-15",15.66,15.97,14.37,14.82,348500.0],["2016-01-19",14.95,15.03,13.97,14.0,372700.0],["2016-01-20",13.86,14.78,13.56,14.56,346400.0],["2016-01-21",14.58,16.47,14.4,16.41,499700.0],["2016-01-22",16.73,17.02,16.0,16.23,280700.0],["2016-01-25",16.17,16.35,15.18,15.24,127400.0],["2016-01-26",15.43,15.73,15.13,15.7,130500.0],["2016-01-27",15.58,15.89,15.41,15.68,188600.0],["2016-01-28",16.18,16.67,15.91,16.36,268100.0],["2016-01-29",16.41,16.91,16.15,16.91,288600.0],["2016-02-01",16.75,17.09,16.42,16.92,185700.0],["2016-02-02",16.69,16.72,16.12,16.21,189800.0],["2016-02-03",16.45,16.45,15.35,15.94,517700.0],["2016-02-04",16.65,18.0,16.16,17.07,650600.0],["2016-02-05",17.64,17.98,15.78,16.3,454200.0],["2016-02-08",15.91,16.08,14.48,15.02,407600.0],["2016-02-09",14.8,15.31,14.63,15.01,196100.0],["2016-02-10",15.11,15.55,14.92,14.95,215600.0],["2016-02-11",14.64,15.29,14.37,15.02,197600.0],["2016-02-12",15.23,15.91,14.99,15.73,207800.0],["2016-02-16",15.96,16.47,15.76,16.44,145300.0],["2016-02-17",16.64,17.54,16.54,17.25,257700.0],["2016-02-18",17.18,17.35,16.23,16.46,192900.0],["2016-02-19",16.41,16.71,16.07,16.38,216900.0],["2016-02-22",16.97,18.22,16.65,18.22,312900.0],["2016-02-23",18.3,18.61,17.37,17.4,188400.0],["2016-02-24",17.03,17.52,16.93,17.49,158400.0],["2016-02-25",17.45,17.68,16.92,17.24,147000.0],["2016-02-26",17.4,17.44,17.09,17.3,122500.0],["2016-02-29",17.35,17.81,17.21,17.74,279600.0],["2016-03-01",17.82,18.46,17.67,18.44,154500.0],["2016-03-02",18.55,18.62,18.23,18.57,124400.0],["2016-03-03",18.51,18.87,18.37,18.86,131100.0],["2016-03-04",18.84,19.08,18.64,18.8,159400.0],["2016-03-07",18.75,19.02,18.48,18.87,142900.0],["2016-03-08",18.76,18.8,17.69,18.48,264900.0],["2016-03-09",18.59,18.59,17.63,17.95,231600.0],["2016-03-10",18.04,18.2,17.01,17.82,193300.0],["2016-03-11",18.03,18.06,17.43,18.05,184800.0],["2016-03-14",17.95,17.95,17.37,17.73,198400.0],["2016-03-15",17.59,17.64,17.01,17.3,296200.0],["2016-03-16",17.23,17.57,17.1,17.57,229200.0],["2016-03-17",17.5,17.9,17.08,17.77,175100.0],["2016-03-18",17.92,19.14,17.78,18.95,719200.0],["2016-03-21",18.84,19.99,18.84,19.73,331400.0],["2016-03-22",19.48,19.58,18.85,19.04,179400.0],["2016-03-23",18.96,19.11,18.39,18.5,144400.0],["2016-03-24",18.5,18.77,18.24,18.57,129000.0],["2016-03-28",18.74,19.01,18.42,18.81,98100.0],["2016-03-29",18.73,20.05,18.54,19.67,410200.0],["2016-03-30",19.7,19.94,19.24,19.48,149800.0],["2016-03-31",19.52,19.65,19.04,19.47,257600.0],["2016-04-01",19.25,19.72,19.08,19.49,159900.0],["2016-04-04",19.46,19.47,18.27,18.45,248800.0],["2016-04-05",18.23,18.41,17.49,17.5,252300.0],["2016-04-06",17.54,17.8,17.32,17.55,282700.0],["2016-04-07",17.31,17.53,16.29,16.44,569700.0],["2016-04-08",16.61,16.9,16.44,16.75,258700.0],["2016-04-11",16.88,17.0,16.55,16.61,239900.0],["2016-04-12",16.64,16.98,16.46,16.8,136600.0],["2016-04-13",16.93,18.01,16.93,17.65,190000.0],["2016-04-14",17.64,17.87,17.44,17.68,125300.0],["2016-04-15",17.62,17.82,17.55,17.7,102300.0],["2016-04-18",17.65,18.14,17.56,18.14,79700.0],["2016-04-19",18.14,18.45,18.13,18.4,199700.0],["2016-04-20",18.34,18.91,18.34,18.53,315800.0],["2016-04-21",18.52,18.78,18.29,18.76,203100.0],["2016-04-22",18.63,19.58,18.44,19.52,400600.0],["2016-04-25",19.38,19.66,18.92,19.06,619100.0],["2016-04-26",20.43,20.5,18.69,19.91,541400.0],["2016-04-27",19.99,20.3,19.52,19.78,333700.0],["2016-04-28",19.56,19.64,19.35,19.41,429100.0],["2016-04-29",19.48,19.53,18.94,19.01,312000.0],["2016-05-02",19.25,19.32,18.95,19.18,311200.0],["2016-05-03",18.92,19.28,18.88,19.1,169600.0],["2016-05-04",18.95,19.29,18.68,18.71,238800.0],["2016-05-05",18.8,18.8,18.02,18.14,229100.0],["2016-05-06",18.15,18.51,17.95,18.23,161700.0],["2016-05-09",18.47,18.51,18.08,18.4,204600.0],["2016-05-10",18.53,18.73,18.3,18.71,140000.0],["2016-05-11",18.48,18.5,17.65,17.7,199900.0],["2016-05-12",17.72,18.27,17.66,18.12,237400.0],["2016-05-13",17.98,18.2,17.57,17.71,197500.0],["2016-05-16",17.72,18.15,17.62,18.05,199800.0],["2016-05-17",18.08,18.2,17.56,17.61,205700.0],["2016-05-18",17.5,17.53,16.57,16.83,546100.0],["2016-05-19",16.76,16.99,16.27,16.29,281300.0],["2016-05-20",16.34,16.88,16.34,16.86,157100.0],["2016-05-23",16.82,17.0,16.3,16.53,306400.0],["2016-05-24",16.63,16.93,16.41,16.79,229700.0],["2016-05-25",16.81,17.18,16.81,16.97,186100.0],["2016-05-26",17.01,17.07,16.67,16.73,132800.0],["2016-05-27",16.69,17.18,16.45,17.15,143700.0],["2016-05-31",17.27,17.39,16.82,16.98,339500.0],["2016-06-01",16.86,16.93,16.5,16.69,289900.0],["2016-06-02",16.66,16.88,16.38,16.56,256600.0],["2016-06-03",16.53,17.01,16.44,16.66,194300.0],["2016-06-06",16.63,16.74,16.18,16.38,198300.0],["2016-06-07",16.47,16.58,16.18,16.51,178800.0],["2016-06-08",16.53,16.81,16.2,16.76,160800.0],["2016-06-09",16.6,16.83,16.4,16.69,224800.0],["2016-06-10",16.45,16.72,16.35,16.53,195200.0],["2016-06-13",16.49,16.6,16.24,16.33,185800.0],["2016-06-14",16.25,16.41,15.94,16.16,243400.0],["2016-06-15",16.15,16.59,16.11,16.23,213700.0],["2016-06-16",16.02,16.02,15.57,15.9,300100.0],["2016-06-17",15.85,15.97,15.67,15.75,311300.0],["2016-06-20",16.05,16.95,15.84,16.21,484400.0],["2016-06-21",16.08,16.6,15.99,16.55,489700.0],["2016-06-22",16.61,16.86,16.32,16.65,249400.0],["2016-06-23",16.9,18.06,16.75,17.39,748400.0],["2016-06-24",16.33,16.59,15.86,16.51,734600.0],["2016-06-27",16.15,16.2,15.49,16.2,383300.0],["2016-06-28",16.46,16.54,16.09,16.3,345600.0],["2016-06-29",16.3,16.64,16.3,16.51,303100.0],["2016-06-30",16.58,17.01,16.32,16.97,286200.0],["2016-07-01",16.99,17.71,16.99,17.59,354900.0],["2016-07-05",17.33,17.6,16.88,17.14,173100.0],["2016-07-06",17.08,17.88,17.08,17.63,190400.0],["2016-07-07",17.69,18.22,17.69,17.95,262700.0],["2016-07-08",18.27,18.95,18.27,18.78,260700.0],["2016-07-11",18.88,19.08,18.78,19.0,152200.0],["2016-07-12",19.19,19.41,19.06,19.22,155600.0],["2016-07-13",19.36,19.39,18.79,19.07,230200.0],["2016-07-14",19.19,19.38,18.88,18.91,148800.0],["2016-07-15",19.05,19.08,18.76,18.93,122800.0],["2016-07-18",18.99,19.22,18.81,18.94,143600.0],["2016-07-19",18.98,18.99,18.57,18.76,98600.0],["2016-07-20",18.86,19.33,18.69,19.31,211200.0],["2016-07-21",19.38,19.56,18.85,19.03,140700.0],["2016-07-22",19.1,19.58,19.03,19.39,161400.0],["2016-07-25",19.39,19.89,19.35,19.79,516700.0],["2016-07-26",21.64,22.03,19.37,20.0,1507400.0],["2016-07-27",20.1,20.9,19.93,20.24,582600.0],["2016-07-28",20.3,20.48,19.49,19.94,548600.0],["2016-07-29",19.95,20.42,19.95,20.2,593500.0],["2016-08-01",20.17,20.46,19.85,19.95,354700.0],["2016-08-02",19.9,20.0,19.56,19.63,311100.0],["2016-08-03",19.49,20.26,19.29,20.17,496200.0],["2016-08-04",20.25,20.48,19.91,20.04,412300.0],["2016-08-05",20.24,20.5,20.17,20.24,430400.0],["2016-08-08",20.29,20.54,20.21,20.39,460700.0],["2016-08-09",20.29,20.8,20.27,20.43,341900.0],["2016-08-10",20.43,20.55,20.11,20.17,152600.0],["2016-08-11",20.27,20.61,20.25,20.38,212300.0],["2016-08-12",20.31,20.53,20.27,20.42,112200.0],["2016-08-15",20.42,20.71,20.39,20.46,140200.0],["2016-08-16",20.46,20.63,19.71,19.71,403300.0],["2016-08-17",19.77,19.82,19.46,19.59,345300.0],["2016-08-18",19.62,19.94,19.5,19.75,246000.0],["2016-08-19",19.57,19.88,19.07,19.86,279800.0],["2016-08-22",19.85,19.96,19.57,19.59,109300.0],["2016-08-23",19.75,20.03,19.66,19.66,160900.0],["2016-08-24",19.59,19.79,19.29,19.48,147000.0],["2016-08-25",19.35,19.91,19.35,19.75,213700.0],["2016-08-26",19.81,20.04,19.58,19.64,119800.0],["2016-08-29",19.63,19.88,19.51,19.72,74400.0],["2016-08-30",19.77,20.07,19.72,19.87,194800.0],["2016-08-31",19.92,19.94,19.53,19.83,154100.0],["2016-09-01",19.82,20.03,19.56,19.85,121200.0],["2016-09-02",19.92,20.02,19.77,19.98,136500.0],["2016-09-06",20.05,20.05,19.58,19.61,156100.0],["2016-09-07",19.55,19.91,19.49,19.89,141300.0],["2016-09-08",19.76,20.03,19.4,19.69,138700.0],["2016-09-09",19.52,19.52,18.68,18.71,250000.0],["2016-09-12",18.56,18.68,18.33,18.61,281400.0],["2016-09-13",18.43,18.6,18.3,18.35,223300.0],["2016-09-14",18.44,18.98,18.23,18.79,163100.0],["2016-09-15",18.81,19.5,18.74,19.4,196200.0],["2016-09-16",19.3,19.55,19.29,19.41,242700.0],["2016-09-19",19.5,19.86,19.46,19.58,148200.0],["2016-09-20",19.63,20.04,19.59,19.65,197500.0],["2016-09-21",19.69,20.5,19.69,20.4,342400.0],["2016-09-22",20.48,20.96,20.3,20.95,227400.0],["2016-09-23",20.84,21.23,20.78,21.07,320800.0],["2016-09-26",20.82,21.14,20.63,21.05,119700.0],["2016-09-27",21.04,21.2,20.84,21.01,206300.0],["2016-09-28",20.98,21.36,20.85,21.23,157100.0],["2016-09-29",21.13,21.13,20.67,20.7,123600.0],["2016-09-30",20.78,21.13,20.69,20.95,171300.0],["2016-10-03",20.82,20.96,20.71,20.92,185100.0],["2016-10-04",20.92,21.54,20.92,21.1,350900.0],["2016-10-05",21.15,21.51,21.13,21.2,106700.0],["2016-10-06",21.14,21.14,20.87,20.97,202000.0],["2016-10-07",20.98,21.07,20.78,20.89,90700.0],["2016-10-10",21.2,21.58,21.15,21.36,155600.0],["2016-10-11",21.38,21.42,20.62,20.64,108800.0],["2016-10-12",20.68,21.08,20.63,20.97,96300.0],["2016-10-13",20.88,20.93,20.47,20.71,159000.0],["2016-10-14",20.91,21.07,20.78,20.86,116400.0],["2016-10-17",20.95,21.0,20.6,20.7,113600.0],["2016-10-18",21.1,21.1,20.65,20.85,65000.0],["2016-10-19",20.9,21.55,20.7,21.3,134000.0],["2016-10-20",21.35,21.35,20.9,21.0,109000.0],["2016-10-21",20.75,20.95,20.45,20.85,121400.0],["2016-10-24",21.05,21.55,21.0,21.45,219500.0],["2016-10-25",21.35,21.5,20.3,20.45,160900.0],["2016-10-26",20.35,20.5,19.8,19.9,154000.0],["2016-10-27",20.0,20.0,18.85,19.05,168400.0],["2016-10-28",18.95,19.7,18.95,19.3,117800.0],["2016-10-31",19.1,20.05,18.85,19.95,251600.0],["2016-11-01",16.7,17.7,15.8,16.45,1743000.0],["2016-11-02",16.3,16.6,15.85,16.1,718900.0],["2016-11-03",16.1,16.1,15.6,15.9,341300.0],["2016-11-04",15.9,16.05,15.48,15.6,437100.0],["2016-11-07",16.0,16.15,15.6,15.6,532400.0],["2016-11-08",15.7,16.1,15.35,15.65,468100.0],["2016-11-09",15.15,15.95,15.1,15.8,475500.0],["2016-11-10",15.95,17.05,15.8,17.0,827100.0],["2016-11-11",17.05,17.2,16.75,17.1,407200.0],["2016-11-14",17.3,17.95,17.0,17.1,532400.0],["2016-11-15",17.0,17.35,16.7,17.25,313400.0],["2016-11-16",17.15,17.4,16.88,17.15,285900.0],["2016-11-17",17.15,17.6,17.05,17.6,354200.0],["2016-11-18",17.6,18.25,17.35,18.1,260400.0],["2016-11-21",18.15,18.3,17.5,18.3,458400.0],["2016-11-22",18.55,19.1,18.48,18.85,221900.0],["2016-11-23",18.85,18.95,18.4,18.6,229000.0],["2016-11-25",18.7,18.8,18.25,18.6,59800.0],["2016-11-28",18.6,18.6,18.05,18.25,128100.0],["2016-11-29",18.4,18.9,18.35,18.65,192200.0],["2016-11-30",18.7,18.85,18.5,18.8,223000.0],["2016-12-01",18.8,19.6,18.8,19.2,344900.0],["2016-12-02",19.15,19.25,18.65,18.9,145500.0],["2016-12-05",19.15,20.45,19.15,20.15,350800.0],["2016-12-06",20.15,20.8,20.0,20.55,234200.0],["2016-12-07",20.65,21.5,20.5,21.45,200000.0],["2016-12-08",21.6,21.6,20.8,21.0,236900.0],["2016-12-09",21.2,22.05,20.95,21.6,215400.0],["2016-12-12",21.55,21.55,20.7,21.0,192700.0],["2016-12-13",21.0,21.3,20.65,20.75,248200.0],["2016-12-14",20.7,20.85,19.8,19.85,318700.0],["2016-12-15",20.0,20.05,19.7,20.0,443300.0],["2016-12-16",19.9,20.0,19.5,20.0,1017200.0],["2016-12-19",20.0,20.3,19.55,19.8,423700.0],["2016-12-20",19.95,20.1,19.9,19.95,519400.0],["2016-12-21",19.95,20.0,19.8,20.0,210900.0],["2016-12-22",20.0,20.0,19.2,19.4,170000.0],["2016-12-23",19.5,19.75,19.0,19.3,134300.0],["2016-12-27",19.35,19.9,19.35,19.5,98500.0],["2016-12-28",19.55,19.63,19.05,19.45,86000.0],["2016-12-29",19.5,19.8,19.15,19.35,101900.0],["2016-12-30",19.4,19.55,19.05,19.35,198800.0],["2017-01-03",19.7,19.85,19.15,19.4,286700.0],["2017-01-04",19.4,19.85,19.4,19.75,269800.0],["2017-01-05",19.55,19.55,18.9,19.25,161600.0],["2017-01-06",19.3,19.3,18.7,18.7,171600.0],["2017-01-09",18.65,18.8,18.0,18.15,900000.0],["2017-01-10",18.2,18.85,18.0,18.7,186200.0],["2017-01-11",18.65,18.83,18.3,18.8,190600.0],["2017-01-12",18.8,18.85,18.0,18.6,295800.0],["2017-01-13",18.7,18.9,18.55,18.7,159000.0],["2017-01-17",18.7,19.35,18.6,18.75,231500.0],["2017-01-18",18.75,19.0,18.5,18.8,142700.0],["2017-01-19",18.75,18.85,18.05,18.2,196300.0],["2017-01-20",18.25,18.25,17.8,18.0,318200.0],["2017-01-23",17.95,18.3,17.7,18.2,581900.0],["2017-01-24",20.45,21.45,20.3,20.7,1251300.0],["2017-01-25",21.45,21.65,20.3,20.4,605300.0],["2017-01-26",20.45,20.6,20.05,20.1,466900.0],["2017-01-27",20.2,20.25,19.9,20.0,291500.0],["2017-01-30",19.95,20.5,19.65,20.3,279800.0],["2017-01-31",20.2,21.65,19.95,21.45,426400.0],["2017-02-01",21.5,21.5,20.9,21.15,266400.0],["2017-02-02",21.15,21.25,20.5,20.7,226700.0],["2017-02-03",20.8,21.2,20.55,20.7,167800.0],["2017-02-06",20.7,20.73,20.3,20.55,164900.0],["2017-02-07",20.65,20.8,20.45,20.65,196600.0],["2017-02-08",20.7,20.9,20.0,20.6,194400.0],["2017-02-09",20.6,21.25,20.6,21.0,204900.0],["2017-02-10",21.5,21.6,21.1,21.55,252700.0],["2017-02-13",21.65,21.85,21.25,21.5,199700.0],["2017-02-14",21.4,21.95,21.35,21.65,243700.0],["2017-02-15",21.65,21.8,21.05,21.45,154200.0],["2017-02-16",21.45,21.75,21.35,21.5,211900.0],["2017-02-17",21.45,22.85,21.45,22.7,478600.0],["2017-02-21",22.95,23.35,21.85,23.2,649800.0],["2017-02-22",23.2,23.5,22.95,23.35,294100.0],["2017-02-23",23.45,23.45,22.65,22.8,261400.0],["2017-02-24",22.65,23.15,22.35,22.7,155000.0],["2017-02-27",22.65,22.9,22.25,22.8,127200.0],["2017-02-28",22.7,22.85,22.05,22.5,405000.0],["2017-03-01",22.9,23.0,22.5,22.85,199700.0],["2017-03-02",22.85,22.9,22.45,22.6,121200.0],["2017-03-03",22.65,23.0,22.2,22.55,135600.0],["2017-03-06",22.4,22.4,21.81,22.25,168700.0],["2017-03-07",22.2,22.35,21.8,22.15,157300.0],["2017-03-08",22.2,22.4,22.05,22.3,128900.0],["2017-03-09",22.35,22.4,21.95,22.1,164700.0],["2017-03-10",22.3,22.75,22.15,22.35,172300.0],["2017-03-13",22.35,22.4,22.0,22.15,134700.0],["2017-03-14",22.2,22.3,21.9,22.15,187400.0],["2017-03-15",22.45,22.85,22.25,22.7,159800.0],["2017-03-16",22.75,22.95,22.55,22.8,122400.0],["2017-03-17",22.85,22.95,22.3,22.45,246400.0],["2017-03-20",22.45,22.5,21.6,21.9,202700.0],["2017-03-21",22.05,22.1,20.85,21.45,277100.0],["2017-03-22",21.35,21.6,20.93,21.35,200000.0],["2017-03-23",21.3,21.75,21.1,21.45,177000.0],["2017-03-24",21.45,21.7,20.95,21.3,190800.0],["2017-03-27",21.0,21.5,20.94,21.35,170800.0],["2017-03-28",21.3,22.0,21.15,21.8,166300.0],["2017-03-29",21.75,22.2,21.65,22.0,84800.0],["2017-03-30",22.0,22.05,21.3,21.6,174900.0],["2017-03-31",21.6,21.75,21.4,21.65,245600.0],["2017-04-03",21.65,21.65,21.05,21.15,190800.0],["2017-04-04",21.15,21.4,20.8,21.0,164700.0],["2017-04-05",21.1,21.6,20.9,21.15,263500.0],["2017-04-06",21.25,21.8,20.9,21.75,255000.0],["2017-04-07",21.7,21.73,21.0,21.1,134200.0],["2017-04-10",21.15,21.55,20.95,21.45,147600.0],["2017-04-11",21.45,21.45,20.9,21.3,336100.0],["2017-04-12",21.35,21.35,20.6,20.85,200100.0],["2017-04-13",20.8,20.9,20.55,20.7,106900.0],["2017-04-17",20.8,21.2,20.65,21.15,140500.0],["2017-04-18",21.05,21.4,20.85,21.25,141400.0],["2017-04-19",21.3,21.75,21.3,21.5,157400.0],["2017-04-20",21.65,22.7,21.6,22.35,315800.0],["2017-04-21",22.3,22.6,21.65,22.2,302400.0],["2017-04-24",22.55,22.75,22.15,22.6,180200.0],["2017-04-25",22.8,23.65,22.8,23.1,556100.0],["2017-04-26",23.1,23.4,21.85,21.95,554000.0],["2017-04-27",22.6,22.6,19.75,20.75,1068900.0],["2017-04-28",20.45,20.5,20.02,20.35,444700.0],["2017-05-01",20.25,20.6,19.8,20.45,366100.0],["2017-05-02",20.45,20.8,20.2,20.35,270800.0],["2017-05-03",20.35,20.45,19.95,20.0,173200.0],["2017-05-04",19.95,20.2,19.6,19.65,271700.0],["2017-05-05",19.7,19.7,18.88,19.35,788500.0],["2017-05-08",19.35,19.5,18.15,19.05,593900.0],["2017-05-09",19.05,19.4,18.7,19.35,308100.0],["2017-05-10",19.3,19.35,18.85,18.95,221500.0],["2017-05-11",18.85,19.2,18.6,19.0,138000.0],["2017-05-12",18.9,18.9,18.45,18.65,274400.0],["2017-05-15",18.65,18.75,18.25,18.45,301400.0],["2017-05-16",18.4,18.75,18.15,18.75,227000.0],["2017-05-17",18.75,18.75,18.25,18.3,312700.0],["2017-05-18",18.25,18.5,18.0,18.1,306700.0],["2017-05-19",18.0,18.6,18.0,18.25,243300.0],["2017-05-22",18.3,18.5,18.15,18.25,242800.0],["2017-05-23",18.3,18.3,17.95,18.05,234200.0],["2017-05-24",18.0,18.2,17.9,17.95,252700.0],["2017-05-25",17.95,18.05,17.75,17.95,167300.0],["2017-05-26",17.8,18.2,17.77,18.05,168000.0],["2017-05-30",18.0,18.1,17.7,17.95,189900.0],["2017-05-31",18.0,18.15,17.65,18.05,224900.0],["2017-06-01",18.1,18.7,18.05,18.6,176200.0],["2017-06-02",18.65,19.05,18.52,18.6,174500.0],["2017-06-05",18.6,18.65,18.2,18.3,120700.0],["2017-06-06",18.15,18.2,17.6,18.15,137200.0],["2017-06-07",18.2,18.93,18.2,18.75,288800.0],["2017-06-08",18.8,19.05,18.65,18.75,185900.0],["2017-06-09",18.85,19.25,18.75,19.15,169500.0],["2017-06-12",19.2,19.6,18.8,18.8,179100.0],["2017-06-13",18.9,19.15,18.7,19.1,115200.0],["2017-06-14",19.1,19.1,18.55,18.9,146800.0],["2017-06-15",18.7,19.15,18.7,18.8,106400.0],["2017-06-16",18.6,18.7,18.13,18.15,315700.0],["2017-06-19",18.25,18.65,18.05,18.5,250100.0],["2017-06-20",18.4,18.5,17.85,18.0,141500.0],["2017-06-21",18.0,18.55,17.95,18.25,263900.0],["2017-06-22",18.3,18.6,18.05,18.25,231800.0],["2017-06-23",18.3,18.65,18.15,18.65,171400.0],["2017-06-26",18.7,19.25,18.65,19.15,211200.0],["2017-06-27",19.1,19.45,18.85,18.95,119600.0],["2017-06-28",19.05,19.5,18.98,19.3,108200.0],["2017-06-29",19.35,19.65,19.0,19.35,156700.0],["2017-06-30",19.55,19.7,19.3,19.55,274900.0],["2017-07-03",19.7,20.02,19.4,19.75,95700.0],["2017-07-05",19.8,20.0,19.35,19.75,192300.0],["2017-07-06",19.7,19.85,19.15,19.4,242600.0],["2017-07-07",19.4,19.65,19.3,19.6,83300.0],["2017-07-10",19.55,19.55,18.88,19.0,181400.0],["2017-07-11",19.0,19.25,18.85,19.2,111200.0],["2017-07-12",19.35,19.6,18.95,19.2,147500.0],["2017-07-13",19.25,19.65,19.15,19.6,185900.0],["2017-07-14",19.55,19.7,19.2,19.6,140300.0],["2017-07-17",19.6,19.8,19.45,19.75,163300.0],["2017-07-18",19.6,19.7,19.05,19.55,238700.0],["2017-07-19",19.6,19.93,19.3,19.75,316400.0],["2017-07-20",15.2,16.0,14.4,14.9,2194200.0],["2017-07-21",14.9,15.0,14.5,14.65,1114700.0],["2017-07-24",14.55,14.55,13.8,14.15,950600.0],["2017-07-25",14.25,14.55,14.1,14.45,812700.0],["2017-07-26",14.45,15.2,14.35,14.7,783700.0],["2017-07-27",14.8,15.05,14.4,14.65,581800.0],["2017-07-28",14.6,14.85,14.45,14.85,596500.0],["2017-07-31",14.95,15.0,14.6,14.95,668400.0],["2017-08-01",15.0,15.0,14.5,14.9,492500.0],["2017-08-02",14.75,15.05,14.63,14.85,371800.0],["2017-08-03",15.15,16.65,15.15,16.35,904100.0],["2017-08-04",16.35,16.35,15.33,15.55,574600.0],["2017-08-07",15.5,15.88,15.4,15.5,478800.0],["2017-08-08",15.55,15.95,15.38,15.4,312700.0],["2017-08-09",15.25,15.4,15.05,15.2,376300.0],["2017-08-10",15.05,15.15,14.75,15.0,261000.0],["2017-08-11",15.1,15.58,14.95,15.45,310800.0],["2017-08-14",15.55,16.15,15.5,15.95,383400.0],["2017-08-15",16.0,16.0,15.4,15.65,267700.0],["2017-08-16",15.7,16.2,15.65,15.95,295100.0],["2017-08-17",15.95,16.25,15.3,15.4,589800.0],["2017-08-18",15.25,15.3,14.6,15.05,441500.0],["2017-08-21",15.05,15.43,14.88,15.2,293500.0],["2017-08-22",15.25,15.6,15.15,15.55,240900.0],["2017-08-23",15.45,15.8,15.33,15.4,194000.0],["2017-08-24",15.55,16.1,15.5,15.95,300700.0],["2017-08-25",16.05,16.4,15.85,16.1,308100.0],["2017-08-28",16.15,16.6,16.0,16.15,357600.0],["2017-08-29",16.05,16.2,15.8,16.05,258000.0],["2017-08-30",16.0,16.15,15.65,15.85,248400.0],["2017-08-31",15.9,16.25,15.85,16.15,188000.0],["2017-09-01",16.2,16.3,15.9,16.2,262900.0],["2017-09-05",16.05,16.05,15.33,15.6,516700.0],["2017-09-06",15.6,15.85,15.1,15.35,374600.0],["2017-09-07",15.35,15.5,14.95,15.4,268600.0],["2017-09-08",15.35,15.6,15.2,15.3,234400.0],["2017-09-11",15.5,15.85,15.25,15.65,272300.0],["2017-09-12",15.75,15.75,15.35,15.65,109500.0],["2017-09-13",15.65,16.1,15.5,15.85,280500.0],["2017-09-14",15.85,16.1,15.63,15.75,173900.0],["2017-09-15",15.8,16.0,15.5,15.7,476900.0],["2017-09-18",15.7,15.9,15.2,15.3,369700.0],["2017-09-19",15.35,15.8,15.3,15.55,233400.0],["2017-09-20",15.45,15.75,15.2,15.6,210500.0],["2017-09-21",15.7,16.35,15.7,16.05,279200.0],["2017-09-22",15.9,16.25,15.9,16.2,191900.0],["2017-09-25",16.25,16.68,16.1,16.35,228700.0],["2017-09-26",16.45,16.75,16.35,16.5,192300.0],["2017-09-27",16.55,16.8,16.35,16.6,208000.0],["2017-09-28",16.5,16.58,16.35,16.5,141100.0],["2017-09-29",16.45,16.7,16.3,16.55,194600.0],["2017-10-02",16.7,16.8,16.5,16.65,252400.0],["2017-10-03",16.65,17.15,16.65,17.1,221400.0],["2017-10-04",17.05,17.4,16.85,17.0,362300.0],["2017-10-05",17.05,17.35,16.9,17.05,233900.0],["2017-10-06",17.0,17.25,16.88,17.15,176900.0],["2017-10-09",17.15,17.23,16.7,16.7,162000.0],["2017-10-10",16.8,17.1,16.73,16.75,200200.0],["2017-10-11",16.8,16.95,16.69,16.85,282500.0],["2017-10-12",16.75,16.9,16.5,16.55,442800.0],["2017-10-13",16.65,17.0,16.55,16.7,154600.0],["2017-10-16",16.65,16.9,16.35,16.4,277600.0],["2017-10-17",16.3,16.7,16.25,16.35,163900.0],["2017-10-18",16.45,16.7,16.35,16.65,181900.0],["2017-10-19",16.6,16.85,16.5,16.75,208500.0],["2017-10-20",16.9,17.05,16.75,17.0,171000.0],["2017-10-23",17.05,17.2,16.65,16.75,265700.0],["2017-10-24",16.9,17.2,16.8,17.0,234100.0],["2017-10-25",16.95,17.0,16.4,16.65,200300.0],["2017-10-26",16.45,16.5,15.8,16.2,541500.0],["2017-10-27",16.2,16.3,15.8,15.85,491400.0],["2017-10-30",15.7,15.85,15.05,15.2,639000.0],["2017-10-31",18.5,19.7,17.8,18.55,1611800.0],["2017-11-01",18.65,19.05,18.2,18.95,648400.0],["2017-11-02",19.05,19.55,18.95,19.25,612100.0],["2017-11-03",19.35,20.55,19.2,20.35,471500.0],["2017-11-06",20.5,21.3,20.25,21.05,722500.0],["2017-11-07",21.0,21.15,20.5,20.65,696000.0],["2017-11-08",20.55,20.7,20.15,20.15,278300.0],["2017-11-09",20.0,20.5,19.65,20.25,239000.0],["2017-11-10",20.3,20.85,20.3,20.3,236000.0],["2017-11-13",19.85,20.45,19.65,19.8,232800.0],["2017-11-14",19.65,21.0,19.55,20.95,604800.0],["2017-11-15",20.75,20.9,20.3,20.4,303500.0],["2017-11-16",20.6,20.75,20.4,20.45,309400.0],["2017-11-17",20.5,21.0,20.5,20.9,360100.0],["2017-11-20",21.0,21.75,20.8,21.65,363800.0],["2017-11-21",21.45,21.48,20.6,20.85,262100.0],["2017-11-22",20.85,21.65,20.8,21.0,217200.0],["2017-11-24",21.0,21.0,20.56,21.0,127400.0],["2017-11-27",21.0,21.2,20.65,20.7,139400.0],["2017-11-28",20.8,21.4,20.7,21.3,222700.0],["2017-11-29",21.45,22.0,21.4,21.85,301900.0],["2017-11-30",21.9,22.05,21.05,21.35,313600.0],["2017-12-01",21.2,21.4,20.45,21.4,206500.0],["2017-12-04",21.75,22.3,21.35,21.4,259200.0],["2017-12-05",21.5,21.5,20.95,21.35,139400.0],["2017-12-06",21.45,21.65,21.05,21.15,191900.0],["2017-12-07",21.25,21.8,21.15,21.6,341700.0],["2017-12-08",21.6,21.98,21.35,21.7,188700.0],["2017-12-11",21.75,21.75,21.0,21.3,191700.0],["2017-12-12",21.25,21.5,20.65,20.9,235400.0],["2017-12-13",20.8,21.55,20.8,21.1,147300.0],["2017-12-14",21.15,21.25,20.2,20.45,234900.0],["2017-12-15",20.55,20.95,20.2,20.45,736100.0],["2017-12-18",20.6,21.38,20.6,21.05,285700.0],["2017-12-19",21.2,21.3,20.4,20.6,294000.0],["2017-12-20",20.7,20.8,20.2,20.35,262800.0],["2017-12-21",20.45,20.45,19.9,20.05,301600.0],["2017-12-22",20.15,20.15,19.65,19.8,491000.0],["2017-12-26",19.9,20.05,19.5,19.7,304600.0],["2017-12-27",19.65,19.85,19.2,19.45,209400.0],["2017-12-28",19.5,19.5,18.95,19.4,221800.0],["2017-12-29",19.45,19.5,18.85,18.9,145300.0],["2018-01-02",19.05,19.52,19.05,19.4,287700.0],["2018-01-03",19.3,19.55,18.75,18.9,183900.0],["2018-01-04",18.9,18.9,18.3,18.75,257500.0],["2018-01-05",18.75,18.9,18.4,18.6,441500.0],["2018-01-08",18.55,18.8,18.35,18.65,153800.0],["2018-01-09",18.65,18.65,18.35,18.6,155100.0],["2018-01-10",18.5,19.15,18.4,19.05,226700.0],["2018-01-11",19.05,19.9,19.0,19.7,273600.0],["2018-01-12",19.65,20.2,19.33,19.6,296300.0],["2018-01-16",19.75,19.9,18.85,19.1,307200.0],["2018-01-17",19.15,19.7,18.8,19.6,317700.0],["2018-01-18",19.5,19.7,18.85,19.1,393500.0],["2018-01-19",19.05,19.65,19.0,19.5,215400.0],["2018-01-22",19.6,20.2,19.2,20.1,468900.0],["2018-01-23",20.3,20.55,19.95,20.1,524000.0],["2018-01-24",23.0,23.75,21.4,23.25,1392500.0],["2018-01-25",24.25,24.3,23.2,23.8,833100.0],["2018-01-26",23.85,24.3,23.05,23.8,516500.0],["2018-01-29",23.8,23.95,23.01,23.3,343800.0],["2018-01-30",23.05,23.3,22.7,23.0,334000.0],["2018-01-31",23.0,23.3,22.55,22.95,411900.0],["2018-02-01",22.75,22.75,21.85,22.2,518100.0],["2018-02-02",21.95,22.35,21.05,21.1,536600.0],["2018-02-05",21.0,21.45,19.85,20.15,483000.0],["2018-02-06",19.7,21.0,19.5,20.9,550800.0],["2018-02-07",20.85,21.35,20.75,21.2,381900.0],["2018-02-08",21.2,21.3,20.45,20.75,692200.0],["2018-02-09",20.85,21.41,20.45,21.2,489400.0],["2018-02-12",21.25,21.9,20.75,21.75,440600.0],["2018-02-13",21.55,21.9,21.19,21.45,298000.0],["2018-02-14",21.3,21.66,21.25,21.6,236600.0],["2018-02-15",21.8,22.3,21.65,22.15,391100.0],["2018-02-16",22.0,22.15,21.35,21.5,391600.0],["2018-02-20",21.5,21.7,21.0,21.1,425800.0],["2018-02-21",21.25,21.65,21.05,21.45,187300.0],["2018-02-22",21.45,21.45,20.85,21.15,374300.0],["2018-02-23",21.2,21.25,20.45,20.9,320600.0],["2018-02-26",20.95,21.5,20.85,21.5,193500.0],["2018-02-27",21.55,21.71,21.0,21.2,332100.0],["2018-02-28",21.25,21.4,20.9,20.9,235700.0],["2018-03-01",20.9,20.9,20.15,20.45,272600.0],["2018-03-02",20.2,20.68,19.8,20.55,250800.0],["2018-03-05",20.55,20.9,20.45,20.8,164000.0],["2018-03-06",20.85,21.15,20.65,21.0,129400.0],["2018-03-07",20.85,21.15,20.7,20.9,235600.0],["2018-03-08",21.0,21.1,20.1,20.25,250600.0],["2018-03-09",20.45,21.35,20.2,21.15,173900.0],["2018-03-12",21.15,21.35,20.55,20.6,199900.0],["2018-03-13",20.75,20.9,20.25,20.35,142300.0],["2018-03-14",20.4,20.45,20.1,20.25,148900.0],["2018-03-15",20.35,20.35,19.6,19.85,168900.0],["2018-03-16",19.95,20.8,19.95,20.7,559100.0],["2018-03-19",20.65,20.78,20.15,20.6,255800.0],["2018-03-20",20.65,20.65,20.15,20.3,249100.0],["2018-03-21",20.3,20.5,20.0,20.2,213000.0],["2018-03-22",20.05,20.15,19.68,19.85,213400.0],["2018-03-23",19.95,20.2,19.23,19.3,253800.0],["2018-03-26",19.55,19.55,18.7,19.5,226800.0],["2018-03-27",19.5,19.5,18.8,19.0,169800.0],["2018-03-28",18.95,19.5,18.7,19.05,301800.0],["2018-03-29",19.25,19.8,19.25,19.45,134300.0],["2018-04-02",19.35,19.4,18.75,18.95,208300.0],["2018-04-03",19.0,19.2,18.15,18.25,459900.0],["2018-04-04",17.9,18.7,17.8,18.65,428400.0],["2018-04-05",18.85,19.25,18.55,19.05,137800.0],["2018-04-06",18.9,19.13,18.35,18.5,143800.0],["2018-04-09",18.55,18.55,18.05,18.15,291900.0],["2018-04-10",18.45,19.1,18.25,19.0,289400.0],["2018-04-11",18.75,19.1,18.35,18.6,171400.0],["2018-04-12",18.6,19.0,18.55,18.8,216800.0],["2018-04-13",19.0,19.1,18.4,18.6,216700.0],["2018-04-16",18.7,19.0,18.5,18.55,211700.0],["2018-04-17",18.8,18.95,18.55,18.9,277500.0],["2018-04-18",18.9,19.05,18.45,18.7,262800.0],["2018-04-19",18.55,18.65,18.0,18.1,313500.0],["2018-04-20",18.05,18.4,17.7,17.75,301900.0],["2018-04-23",17.85,18.18,17.7,18.15,353400.0],["2018-04-24",18.25,18.4,17.5,17.75,300700.0],["2018-04-25",17.6,17.75,17.3,17.55,412900.0],["2018-04-26",20.35,22.4,20.2,22.2,953100.0],["2018-04-27",22.35,23.25,22.35,23.05,817100.0],["2018-04-30",23.15,23.34,20.85,21.6,585400.0],["2018-05-01",21.6,22.85,21.45,22.65,456100.0],["2018-05-02",22.55,23.43,22.55,23.05,428600.0],["2018-05-03",23.0,23.35,22.55,22.85,395300.0],["2018-05-04",22.75,23.15,22.35,22.85,391200.0],["2018-05-07",22.85,23.0,22.35,22.8,349600.0],["2018-05-08",22.9,23.4,22.63,23.3,251000.0],["2018-05-09",23.4,23.5,22.05,22.85,382000.0],["2018-05-10",23.05,23.55,22.6,23.3,273700.0],["2018-05-11",23.35,23.55,23.25,23.5,196300.0],["2018-05-14",23.55,23.98,23.5,23.75,431500.0],["2018-05-15",23.75,24.15,23.55,23.8,257800.0],["2018-05-16",23.85,24.45,23.78,23.85,215900.0],["2018-05-17",23.8,24.25,23.75,23.9,235500.0],["2018-05-18",23.9,24.05,23.55,23.75,286900.0],["2018-05-21",23.95,24.1,23.6,23.85,161700.0],["2018-05-22",23.95,24.1,23.35,23.6,152100.0],["2018-05-23",23.6,24.1,23.55,24.0,143700.0],["2018-05-24",23.85,23.85,23.15,23.5,177100.0],["2018-05-25",23.5,23.7,23.3,23.35,174000.0],["2018-05-29",23.1,23.35,22.75,23.2,194300.0],["2018-05-30",23.4,23.7,23.3,23.65,193300.0],["2018-05-31",23.65,23.7,23.2,23.45,140500.0],["2018-06-01",23.55,23.75,23.4,23.55,186400.0],["2018-06-04",23.55,24.15,23.55,24.1,374200.0],["2018-06-05",24.1,24.3,23.8,24.2,241500.0],["2018-06-06",24.2,24.85,23.85,24.6,197200.0],["2018-06-07",24.65,25.05,24.3,24.35,207800.0],["2018-06-08",24.45,25.0,24.25,24.65,421200.0],["2018-06-11",24.75,24.95,24.25,24.45,274900.0],["2018-06-12",24.5,24.55,23.7,23.85,321300.0],["2018-06-13",23.8,24.05,23.05,23.1,296400.0],["2018-06-14",23.3,23.85,22.85,23.65,536900.0],["2018-06-15",23.6,24.05,23.6,23.95,324800.0],["2018-06-18",21.55,22.5,21.1,22.0,526600.0],["2018-06-19",21.6,22.0,21.55,21.7,191500.0],["2018-06-20",21.9,22.45,21.75,22.35,292400.0],["2018-06-21",22.25,22.45,21.93,22.2,183700.0],["2018-06-22",22.25,22.44,21.65,22.1,278900.0],["2018-06-25",21.8,21.8,18.68,19.0,780000.0],["2018-06-26",18.9,19.55,18.77,19.35,390100.0],["2018-06-27",19.35,19.5,18.7,18.75,237600.0],["2018-06-28",18.7,19.45,18.5,19.3,458200.0],["2018-06-29",19.35,19.35,18.85,18.95,208100.0],["2018-07-02",18.8,19.65,18.75,19.6,297900.0],["2018-07-03",19.6,19.9,19.5,19.6,162400.0],["2018-07-05",19.8,20.0,19.5,20.0,167700.0],["2018-07-06",19.9,20.4,19.85,20.3,167900.0],["2018-07-09",20.3,20.95,20.3,20.8,130500.0],["2018-07-10",20.85,20.95,20.2,20.55,148100.0],["2018-07-11",20.25,20.75,20.1,20.15,157500.0],["2018-07-12",20.25,20.3,19.7,20.2,111100.0],["2018-07-13",20.1,21.05,20.05,20.75,511800.0],["2018-07-16",20.85,20.9,20.2,20.5,142300.0],["2018-07-17",20.5,20.85,20.5,20.8,101900.0],["2018-07-18",20.65,21.25,20.45,21.1,236400.0],["2018-07-19",21.0,21.65,21.0,21.25,303900.0],["2018-07-20",21.25,21.36,20.7,21.0,378600.0],["2018-07-23",21.0,21.6,20.7,21.2,418300.0],["2018-07-24",21.3,21.35,19.94,20.35,300500.0],["2018-07-25",20.15,20.5,19.6,20.35,460500.0],["2018-07-26",18.6,18.95,16.4,18.95,1198600.0],["2018-07-27",19.65,19.65,18.2,18.9,489400.0],["2018-07-30",18.7,19.35,17.2,18.4,630100.0],["2018-07-31",18.4,19.2,18.2,18.75,326600.0],["2018-08-01",18.75,19.15,18.35,18.65,388100.0],["2018-08-02",18.5,19.25,18.45,19.1,270300.0],["2018-08-03",19.1,19.35,18.45,19.0,352600.0],["2018-08-06",19.05,19.38,18.8,19.1,230200.0],["2018-08-07",19.1,19.3,18.9,19.25,187400.0],["2018-08-08",19.3,19.4,18.75,19.05,359800.0],["2018-08-09",19.1,19.77,19.1,19.25,258900.0],["2018-08-10",19.15,19.7,18.95,19.15,191800.0],["2018-08-13",19.1,19.25,18.85,19.0,141900.0],["2018-08-14",19.15,19.7,19.15,19.65,159100.0],["2018-08-15",19.45,19.9,18.9,19.15,276800.0],["2018-08-16",19.25,20.1,19.25,20.0,374900.0],["2018-08-17",20.0,20.35,19.75,20.2,274400.0],["2018-08-20",20.35,20.9,20.2,20.65,291500.0],["2018-08-21",20.65,20.95,20.5,20.85,170800.0],["2018-08-22",20.95,21.15,20.7,21.05,144100.0],["2018-08-23",20.95,21.15,20.7,21.1,124000.0],["2018-08-24",21.1,21.45,20.9,21.25,133900.0],["2018-08-27",21.35,21.7,20.85,21.3,222300.0],["2018-08-28",21.4,22.0,21.2,21.7,263500.0],["2018-08-29",21.65,22.05,21.4,21.9,186400.0],["2018-08-30",21.95,22.45,21.6,22.1,196500.0],["2018-08-31",22.1,22.55,22.05,22.5,116900.0],["2018-09-04",22.45,22.9,22.1,22.7,285800.0],["2018-09-05",22.55,22.75,21.8,22.45,155200.0],["2018-09-06",22.55,22.85,22.1,22.2,273600.0],["2018-09-07",22.1,23.0,21.84,22.95,183200.0],["2018-09-10",23.15,23.7,22.5,22.95,206900.0],["2018-09-11",22.85,23.2,22.6,23.0,161700.0],["2018-09-12",23.0,23.3,22.7,23.15,141500.0],["2018-09-13",23.25,23.75,23.15,23.5,230400.0],["2018-09-14",23.45,23.75,23.25,23.4,134700.0],["2018-09-17",23.35,23.73,22.7,23.15,178900.0],["2018-09-18",23.15,23.45,22.8,23.15,114600.0],["2018-09-19",23.05,23.6,22.25,22.5,298700.0],["2018-09-20",22.55,23.05,22.5,22.85,242300.0],["2018-09-21",22.9,22.9,21.55,21.75,761500.0],["2018-09-24",21.7,21.8,20.9,21.55,383800.0],["2018-09-25",21.6,21.75,21.5,21.6,131500.0],["2018-09-26",21.7,21.8,21.3,21.55,182900.0],["2018-09-27",21.55,21.6,21.1,21.4,104300.0],["2018-09-28",21.3,21.85,21.18,21.25,115700.0],["2018-10-01",21.25,21.25,20.14,20.45,406500.0],["2018-10-02",20.42,20.62,19.9,20.44,464600.0],["2018-10-03",20.55,21.01,20.29,20.56,192000.0],["2018-10-04",20.51,20.58,19.86,20.3,179800.0],["2018-10-05",20.29,20.52,19.79,20.01,125300.0],["2018-10-08",19.91,20.32,19.82,20.17,95500.0],["2018-10-09",20.11,20.57,20.11,20.16,170800.0],["2018-10-10",20.02,20.31,19.82,19.94,186600.0],["2018-10-11",19.83,20.41,19.7,19.78,280600.0],["2018-10-12",20.18,20.19,19.66,19.98,293000.0],["2018-10-15",19.93,20.46,19.78,20.33,152100.0],["2018-10-16",20.3,20.95,19.42,20.71,435300.0],["2018-10-17",20.66,20.83,20.21,20.59,218500.0],["2018-10-18",20.57,20.57,19.95,20.16,126500.0],["2018-10-19",20.15,20.83,19.73,19.73,262500.0],["2018-10-22",19.87,20.31,19.7,20.18,227600.0],["2018-10-23",19.82,20.38,19.63,20.07,270200.0],["2018-10-24",20.06,20.57,19.58,19.62,206500.0],["2018-10-25",19.85,20.24,19.74,19.85,195700.0],["2018-10-26",19.63,19.64,18.71,18.87,244400.0],["2018-10-29",19.21,19.88,18.72,18.97,325800.0],["2018-10-30",22.75,23.23,20.43,22.0,2347900.0],["2018-10-31",22.3,23.0,21.65,22.76,726000.0],["2018-11-01",22.79,24.06,22.33,24.01,549900.0],["2018-11-02",24.19,25.14,24.04,24.84,651200.0],["2018-11-05",24.86,25.9,24.41,25.85,519800.0],["2018-11-06",25.84,26.11,25.12,25.86,684300.0],["2018-11-07",26.1,26.1,23.44,24.02,889800.0],["2018-11-08",24.02,25.24,23.45,25.0,407400.0],["2018-11-09",24.97,25.0,24.28,24.46,263200.0],["2018-11-12",24.48,24.59,24.02,24.14,223800.0],["2018-11-13",24.17,24.37,23.56,23.7,283600.0],["2018-11-14",24.05,24.55,23.86,24.06,228200.0],["2018-11-15",23.77,24.0,22.86,23.77,354100.0],["2018-11-16",23.46,23.46,22.52,22.87,271800.0],["2018-11-19",22.86,23.0,22.41,22.72,296800.0],["2018-11-20",22.21,22.46,20.93,20.94,391300.0],["2018-11-21",21.04,21.36,20.74,20.98,635700.0],["2018-11-23",20.93,21.56,20.89,21.11,511200.0],["2018-11-26",21.33,21.92,21.32,21.33,383600.0],["2018-11-27",21.0,21.34,20.77,21.29,198300.0],["2018-11-28",21.31,21.38,20.28,21.03,821200.0],["2018-11-29",21.01,21.27,20.68,20.85,272100.0],["2018-11-30",20.85,21.24,20.62,21.23,348300.0],["2018-12-03",21.47,22.35,21.05,22.28,531900.0],["2018-12-04",22.25,22.33,20.87,20.91,543900.0],["2018-12-06",20.45,21.03,20.0,21.01,419700.0],["2018-12-07",20.95,20.95,19.67,19.86,330500.0],["2018-12-10",19.86,20.08,19.6,20.0,256800.0],["2018-12-11",20.41,20.41,19.46,19.75,493700.0],["2018-12-12",19.98,20.66,19.82,19.89,467000.0],["2018-12-13",19.9,20.07,19.6,19.84,327900.0],["2018-12-14",19.61,19.97,19.4,19.51,210300.0],["2018-12-17",19.38,19.44,18.43,18.58,536400.0],["2018-12-18",18.78,18.86,18.36,18.57,317400.0],["2018-12-19",18.61,19.12,18.14,18.14,330800.0],["2018-12-20",18.05,18.46,17.67,18.27,339300.0],["2018-12-21",18.21,18.23,16.7,16.85,1115700.0],["2018-12-24",16.73,17.75,16.57,17.37,213000.0],["2018-12-26",17.37,18.16,17.1,18.14,236400.0],["2018-12-27",17.88,17.95,17.2,17.85,220800.0],["2018-12-28",17.94,18.48,17.77,18.23,219800.0],["2018-12-31",18.32,18.45,17.99,18.31,181800.0],["2019-01-02",18.08,18.6,17.92,18.54,718700.0],["2019-01-03",18.5,18.88,18.29,18.44,847500.0],["2019-01-04",18.56,19.48,18.56,19.35,319800.0],["2019-01-07",19.35,20.34,19.35,20.14,284000.0],["2019-01-08",20.31,20.44,19.48,20.23,306200.0],["2019-01-09",20.28,21.09,20.15,21.0,508200.0],["2019-01-10",20.62,20.66,20.0,20.58,305500.0],["2019-01-11",20.58,20.83,20.46,20.73,200300.0],["2019-01-14",20.46,20.79,20.23,20.48,193100.0],["2019-01-15",20.41,20.43,19.82,20.33,227300.0],["2019-01-16",20.38,20.88,20.38,20.63,245600.0],["2019-01-17",20.36,20.88,20.36,20.87,357500.0],["2019-01-18",21.06,21.06,20.05,20.2,678500.0],["2019-01-22",20.11,20.46,19.59,19.63,686600.0],["2019-01-23",19.26,20.15,18.11,19.5,1014600.0],["2019-01-24",19.41,19.59,18.31,18.4,506800.0],["2019-01-25",18.53,18.53,18.16,18.4,469300.0],["2019-01-28",18.3,18.4,17.71,18.09,380600.0],["2019-01-29",17.93,18.06,17.37,17.66,408000.0],["2019-01-30",17.72,18.04,17.48,18.01,317200.0],["2019-01-31",17.9,17.9,17.11,17.78,564400.0],["2019-02-01",18.82,18.82,17.99,18.13,638800.0],["2019-02-04",18.13,18.74,17.87,18.26,485500.0],["2019-02-05",18.34,18.43,18.1,18.3,308300.0],["2019-02-06",18.37,18.41,18.0,18.26,334600.0],["2019-02-07",18.15,18.33,17.99,18.2,297300.0],["2019-02-08",18.1,18.28,17.77,17.92,434500.0],["2019-02-11",18.0,18.16,17.87,18.07,218500.0],["2019-02-12",18.15,18.33,18.0,18.09,197900.0],["2019-02-13",18.14,18.31,18.0,18.15,206700.0],["2019-02-14",18.04,18.61,17.99,18.59,333000.0],["2019-02-15",18.67,19.68,18.67,19.61,445200.0],["2019-02-19",19.55,19.68,18.98,19.45,376900.0],["2019-02-20",19.35,19.55,19.11,19.22,199700.0],["2019-02-21",19.21,19.42,18.93,19.03,195600.0],["2019-02-22",19.1,19.21,18.65,18.97,291400.0],["2019-02-25",19.1,19.47,19.0,19.22,229100.0],["2019-02-26",19.67,19.84,19.24,19.36,295000.0],["2019-02-27",19.36,19.8,19.24,19.53,289200.0],["2019-02-28",19.48,19.68,19.02,19.63,261200.0],["2019-03-01",19.86,20.13,19.52,19.69,276900.0],["2019-03-04",19.72,19.72,19.0,19.2,313300.0],["2019-03-05",19.23,19.35,18.98,19.07,166200.0],["2019-03-06",19.09,19.17,18.56,18.94,368900.0],["2019-03-07",18.88,18.97,18.37,18.65,179600.0],["2019-03-08",18.49,18.74,18.21,18.5,217500.0],["2019-03-11",18.58,19.02,18.34,19.0,289000.0],["2019-03-12",19.01,19.18,18.74,18.98,220700.0],["2019-03-13",19.0,19.43,18.93,19.03,180000.0],["2019-03-14",19.13,19.38,19.0,19.16,303500.0],["2019-03-15",19.18,19.57,18.93,18.97,469600.0],["2019-03-18",19.0,19.54,18.92,19.4,234600.0],["2019-03-19",19.48,19.53,18.85,18.89,197500.0],["2019-03-20",18.87,18.87,18.1,18.2,446500.0],["2019-03-21",18.17,18.86,18.06,18.81,433000.0],["2019-03-22",18.65,19.24,17.84,18.07,445700.0],["2019-03-25",18.09,18.75,17.95,18.47,265700.0],["2019-03-26",18.55,18.8,18.26,18.43,231000.0],["2019-03-27",18.45,18.75,18.17,18.68,226900.0],["2019-03-28",18.76,19.18,18.61,19.05,239100.0],["2019-03-29",19.2,19.5,18.96,19.16,371100.0],["2019-04-01",19.36,19.38,19.02,19.18,154100.0],["2019-04-02",19.09,19.14,18.8,19.0,190100.0],["2019-04-03",19.11,19.42,18.96,19.33,134300.0],["2019-04-04",19.37,19.47,19.14,19.45,243000.0],["2019-04-05",19.56,19.8,19.47,19.59,203400.0],["2019-04-08",19.48,19.91,19.43,19.9,208400.0],["2019-04-09",19.8,19.8,18.95,18.99,189600.0],["2019-04-10",19.1,19.5,19.03,19.43,161100.0],["2019-04-11",19.5,19.68,19.2,19.56,398000.0],["2019-04-12",19.66,19.88,19.55,19.55,205400.0],["2019-04-15",19.57,19.76,19.38,19.53,173600.0],["2019-04-16",19.56,19.79,19.45,19.66,97000.0],["2019-04-17",19.66,19.99,19.66,19.8,149200.0],["2019-04-18",19.74,19.85,19.29,19.51,203900.0],["2019-04-22",19.42,19.57,18.67,18.94,297800.0],["2019-04-23",19.02,19.41,18.86,19.39,137700.0],["2019-04-24",19.32,19.86,19.22,19.82,239900.0],["2019-04-25",17.65,18.11,15.57,15.76,1996800.0],["2019-04-26",15.58,16.7,15.51,16.53,1123500.0],["2019-04-29",16.41,17.58,16.41,17.43,553900.0],["2019-04-30",17.32,17.37,16.94,17.29,376700.0],["2019-05-01",17.34,17.34,16.57,16.58,500300.0],["2019-05-02",16.67,17.11,16.54,16.72,552700.0],["2019-05-03",16.75,17.01,16.73,16.81,317800.0],["2019-05-06",16.41,17.04,16.41,16.95,262700.0],["2019-05-07",16.75,17.0,16.32,16.55,353000.0],["2019-05-08",16.59,17.04,16.45,16.52,316100.0],["2019-05-09",16.35,16.6,16.25,16.51,228900.0],["2019-05-10",16.39,16.69,16.22,16.62,447000.0],["2019-05-13",16.24,16.61,15.98,16.5,273000.0],["2019-05-14",16.49,16.82,16.47,16.82,349200.0],["2019-05-15",16.62,16.71,16.26,16.36,278400.0],["2019-05-16",16.4,17.02,16.4,16.8,463200.0],["2019-05-17",16.62,17.05,16.6,16.72,333300.0],["2019-05-20",16.54,16.77,16.43,16.72,350200.0],["2019-05-21",16.88,17.15,16.61,16.88,442200.0],["2019-05-22",16.85,16.9,16.58,16.62,222400.0],["2019-05-23",16.39,16.5,16.14,16.38,244500.0],["2019-05-24",16.38,16.56,15.6,16.08,254200.0],["2019-05-28",16.11,16.16,15.75,15.91,200600.0],["2019-05-29",15.68,15.78,15.49,15.53,218300.0],["2019-05-30",15.65,16.08,15.63,15.8,177000.0],["2019-05-31",15.54,15.61,15.39,15.58,249000.0],["2019-06-03",15.61,16.06,15.34,15.93,284700.0],["2019-06-04",16.12,16.92,16.12,16.55,229800.0],["2019-06-05",16.65,16.72,15.68,15.9,338100.0],["2019-06-06",15.9,16.27,15.87,16.16,165300.0],["2019-06-07",16.26,16.52,16.15,16.52,279100.0],["2019-06-10",16.53,16.85,16.37,16.48,367800.0],["2019-06-11",16.65,16.83,16.41,16.55,361400.0],["2019-06-12",16.54,16.55,15.86,16.09,304900.0],["2019-06-13",16.14,16.52,16.08,16.44,452600.0],["2019-06-14",16.33,16.7,16.25,16.49,420300.0],["2019-06-17",16.51,16.71,16.45,16.54,161200.0],["2019-06-18",16.66,17.12,16.61,16.74,178400.0],["2019-06-19",16.66,16.9,16.46,16.81,135900.0],["2019-06-20",17.02,17.06,16.63,16.7,118100.0],["2019-06-21",16.59,17.04,16.44,16.77,334400.0],["2019-06-24",16.81,16.86,16.42,16.49,159900.0],["2019-06-25",16.49,16.49,16.22,16.3,150100.0],["2019-06-26",16.39,16.64,16.38,16.41,195000.0],["2019-06-27",16.42,16.48,15.92,16.43,176400.0],["2019-06-28",16.52,16.85,16.38,16.44,814000.0],["2019-07-01",16.77,17.0,16.49,16.64,218800.0],["2019-07-02",16.66,16.84,16.44,16.48,167500.0],["2019-07-03",16.57,16.86,16.48,16.68,104600.0],["2019-07-05",16.62,16.89,16.56,16.83,127200.0],["2019-07-08",16.72,17.04,16.48,16.56,206100.0],["2019-07-09",16.47,16.68,16.4,16.59,119500.0],["2019-07-10",16.64,16.97,16.49,16.87,193500.0],["2019-07-11",16.91,17.02,16.69,16.9,147900.0],["2019-07-12",16.9,17.15,16.89,17.0,143800.0],["2019-07-15",17.05,17.13,16.76,16.96,139400.0],["2019-07-16",16.79,17.33,16.74,17.18,283900.0],["2019-07-17",17.16,17.16,16.62,16.85,133400.0],["2019-07-18",16.81,16.84,16.59,16.62,159100.0],["2019-07-19",16.72,16.89,16.5,16.57,258500.0],["2019-07-22",15.67,15.67,13.8,13.81,1256500.0],["2019-07-23",13.87,14.7,13.73,14.63,694500.0],["2019-07-24",14.51,15.83,14.48,15.37,593200.0],["2019-07-25",15.93,16.72,15.1,15.25,682900.0],["2019-07-26",15.31,15.63,15.16,15.41,323700.0],["2019-07-29",15.44,15.73,15.31,15.54,347300.0],["2019-07-30",15.29,15.78,15.29,15.77,241000.0],["2019-07-31",15.7,15.93,15.25,15.44,277000.0],["2019-08-01",15.42,15.67,14.95,15.09,348400.0],["2019-08-02",15.04,15.19,14.76,15.11,256000.0],["2019-08-05",14.66,14.99,14.48,14.94,339000.0],["2019-08-06",15.05,15.39,14.78,15.13,243400.0],["2019-08-07",14.93,15.11,14.58,14.95,247500.0],["2019-08-08",14.95,15.2,14.85,15.14,221700.0],["2019-08-09",15.16,15.2,14.69,14.76,159400.0],["2019-08-12",14.58,14.8,14.32,14.73,329600.0],["2019-08-13",14.66,15.45,14.51,14.66,170100.0],["2019-08-14",14.37,14.49,14.04,14.2,221700.0],["2019-08-15",14.28,14.4,13.96,14.06,175000.0],["2019-08-16",14.15,14.44,14.07,14.43,160800.0],["2019-08-19",14.64,14.89,14.33,14.44,210100.0],["2019-08-20",14.39,14.45,13.94,14.18,200200.0],["2019-08-21",14.34,14.58,14.17,14.37,185100.0],["2019-08-22",14.44,14.9,14.4,14.7,203500.0],["2019-08-23",14.56,14.56,13.91,14.03,409900.0],["2019-08-26",14.16,14.42,13.99,14.36,143800.0],["2019-08-27",14.5,14.5,13.99,14.02,147400.0],["2019-08-28",13.94,14.47,13.94,14.29,157200.0],["2019-08-29",14.54,14.98,14.54,14.93,157800.0],["2019-08-30",15.0,15.0,14.43,14.46,132600.0],["2019-09-03",14.31,14.4,13.91,13.95,268700.0],["2019-09-04",14.15,14.16,13.77,14.0,139600.0],["2019-09-05",14.26,14.93,14.2,14.66,188300.0],["2019-09-06",14.73,14.82,14.5,14.56,101900.0],["2019-09-09",14.69,15.11,14.67,15.02,171200.0],["2019-09-10",14.97,15.73,14.86,15.65,265100.0],["2019-09-11",15.59,16.08,15.39,15.81,170300.0],["2019-09-12",15.81,15.81,15.01,15.25,302000.0],["2019-09-13",15.3,15.57,15.18,15.24,134400.0],["2019-09-16",15.06,15.2,15.0,15.14,133200.0],["2019-09-17",15.07,15.07,14.68,14.84,144900.0],["2019-09-18",14.83,14.87,14.64,14.68,127400.0],["2019-09-19",14.67,14.84,14.49,14.53,130900.0],["2019-09-20",14.55,15.08,14.51,15.04,513300.0],["2019-09-23",14.99,15.5,14.99,15.39,275400.0],["2019-09-24",15.48,15.68,15.23,15.46,243900.0],["2019-09-25",15.53,15.68,15.42,15.57,141600.0],["2019-09-26",15.52,15.71,15.33,15.65,134700.0],["2019-09-27",15.72,15.84,15.21,15.26,140200.0],["2019-09-30",15.32,15.67,15.11,15.48,170300.0],["2019-10-01",15.55,16.03,15.35,15.41,88000.0],["2019-10-02",15.27,15.33,15.03,15.24,145400.0],["2019-10-03",15.25,15.25,14.56,14.73,106200.0],["2019-10-04",14.75,15.03,14.75,14.96,131400.0],["2019-10-07",14.96,15.28,14.94,15.02,93500.0],["2019-10-08",14.86,15.29,14.86,15.14,145900.0],["2019-10-09",15.2,15.52,15.2,15.3,103800.0],["2019-10-10",15.3,15.52,15.02,15.13,84700.0],["2019-10-11",15.37,15.85,15.33,15.54,138800.0],["2019-10-14",15.55,15.72,15.33,15.55,133400.0],["2019-10-15",15.55,16.18,15.52,15.85,192200.0],["2019-10-16",15.81,16.53,15.81,16.24,215800.0],["2019-10-17",16.35,16.44,16.09,16.21,152000.0],["2019-10-18",16.09,16.34,16.07,16.2,122300.0],["2019-10-21",16.35,16.66,16.05,16.2,138200.0],["2019-10-22",16.29,16.59,16.06,16.57,105500.0],["2019-10-23",16.79,17.38,16.73,17.14,244200.0],["2019-10-24",17.25,17.51,16.92,17.35,193500.0],["2019-10-25",17.28,17.58,17.28,17.5,194900.0],["2019-10-28",17.7,18.32,17.63,18.16,630500.0],["2019-10-29",17.12,18.76,16.45,18.23,861300.0],["2019-10-30",16.71,16.97,14.95,15.41,1041000.0],["2019-10-31",15.51,15.53,15.1,15.45,307900.0],["2019-11-01",15.5,15.63,15.36,15.58,272500.0],["2019-11-04",15.61,16.67,15.51,16.55,315300.0],["2019-11-05",16.58,17.03,16.55,16.81,159400.0],["2019-11-06",16.68,16.93,16.53,16.87,127300.0],["2019-11-07",17.0,17.29,16.94,16.95,111100.0],["2019-11-08",16.89,16.96,16.32,16.54,152500.0],["2019-11-11",16.46,16.64,16.39,16.54,158600.0],["2019-11-12",16.52,16.82,16.37,16.61,141600.0],["2019-11-13",16.41,16.54,16.09,16.32,146600.0],["2019-11-14",16.32,16.52,16.18,16.38,125200.0],["2019-11-15",16.5,16.65,16.3,16.62,130300.0],["2019-11-18",16.57,16.7,16.41,16.67,74800.0],["2019-11-19",16.61,16.61,16.19,16.37,120300.0],["2019-11-20",16.2,16.32,15.89,15.93,163400.0],["2019-11-21",16.03,16.1,15.85,16.02,127500.0],["2019-11-22",16.15,16.26,15.91,15.95,88100.0],["2019-11-25",16.16,16.65,15.99,16.53,143600.0],["2019-11-26",16.57,16.64,16.36,16.36,145600.0],["2019-11-27",16.55,16.61,16.24,16.37,139600.0],["2019-11-29",16.33,16.7,16.27,16.56,91800.0],["2019-12-02",16.72,16.72,16.29,16.53,165100.0],["2019-12-03",16.35,16.63,16.31,16.57,126300.0],["2019-12-04",16.6,16.86,16.26,16.34,190100.0],["2019-12-05",16.34,16.54,15.65,16.09,329800.0],["2019-12-06",16.18,16.56,16.1,16.12,242000.0],["2019-12-09",16.18,16.31,15.92,16.14,205500.0],["2019-12-10",16.13,16.2,15.95,16.15,108300.0],["2019-12-11",16.1,16.34,16.0,16.28,115400.0],["2019-12-12",16.25,16.96,16.2,16.9,166800.0],["2019-12-13",16.73,16.86,16.47,16.7,150200.0],["2019-12-16",16.72,16.85,16.11,16.32,361100.0],["2019-12-17",16.26,16.69,16.22,16.53,221800.0],["2019-12-18",16.5,16.77,16.47,16.61,193000.0],["2019-12-19",16.58,16.73,16.48,16.58,259500.0],["2019-12-20",16.54,16.75,16.36,16.41,792900.0],["2019-12-23",16.6,16.73,16.29,16.6,184800.0],["2019-12-24",16.63,16.85,16.6,16.77,56300.0],["2019-12-26",16.77,16.81,16.57,16.68,68200.0],["2019-12-27",16.75,16.87,16.57,16.67,97300.0],["2019-12-30",16.7,16.81,16.45,16.67,126300.0],["2019-12-31",16.59,16.88,16.53,16.69,148200.0],["2020-01-02",16.8,16.85,16.43,16.8,130200.0],["2020-01-03",16.56,16.68,16.47,16.54,169000.0],["2020-01-06",16.36,16.78,16.33,16.67,149000.0],["2020-01-07",16.58,16.64,16.35,16.49,156600.0],["2020-01-08",16.45,16.69,16.33,16.42,188200.0],["2020-01-09",16.42,16.47,16.15,16.17,123700.0],["2020-01-10",16.11,16.2,15.94,16.02,162400.0],["2020-01-13",15.98,16.47,15.83,16.44,198500.0],["2020-01-14",16.35,17.2,16.27,17.13,217400.0],["2020-01-15",17.12,17.45,17.05,17.44,214500.0],["2020-01-16",17.55,17.91,17.5,17.77,182300.0],["2020-01-17",17.84,17.97,17.66,17.85,130100.0],["2020-01-21",17.79,17.79,17.33,17.48,182500.0],["2020-01-22",17.48,17.64,17.33,17.43,237000.0],["2020-01-23",22.11,22.32,20.4,21.61,1707200.0],["2020-01-24",22.15,23.15,21.46,21.88,652400.0],["2020-01-27",21.85,21.93,21.16,21.44,399100.0],["2020-01-28",21.78,21.83,21.17,21.18,300300.0],["2020-01-29",21.09,21.17,20.47,20.89,239900.0],["2020-01-30",20.67,20.68,19.71,19.94,368100.0],["2020-01-31",19.77,20.25,19.64,19.93,256800.0],["2020-02-03",20.32,20.58,19.99,20.05,378100.0],["2020-02-04",20.25,20.27,19.57,19.94,290500.0],["2020-02-05",20.07,20.47,19.86,20.34,192800.0],["2020-02-06",20.41,20.96,20.0,20.02,228400.0],["2020-02-07",19.85,20.22,19.67,20.17,355500.0],["2020-02-10",20.27,20.74,20.19,20.62,238600.0],["2020-02-11",20.56,20.78,20.22,20.52,167400.0],["2020-02-12",20.58,20.95,20.44,20.79,243000.0],["2020-02-13",20.75,20.91,20.33,20.81,131700.0],["2020-02-14",20.75,20.75,20.08,20.11,165400.0],["2020-02-18",20.95,21.15,20.48,21.1,198200.0],["2020-02-19",21.11,21.62,20.97,21.36,231800.0],["2020-02-20",21.33,21.86,21.33,21.45,183000.0],["2020-02-21",21.35,21.44,20.79,20.93,172200.0],["2020-02-24",20.32,20.42,19.51,19.67,129700.0],["2020-02-25",19.74,19.74,18.43,18.45,232200.0],["2020-02-26",18.41,18.63,17.93,17.94,166000.0],["2020-02-27",17.53,17.81,17.1,17.18,320800.0],["2020-02-28",16.47,17.11,16.47,16.93,300300.0],["2020-03-02",17.11,17.13,16.39,16.4,272500.0],["2020-03-03",16.46,16.46,15.48,15.67,326600.0],["2020-03-04",15.92,16.4,15.46,16.36,268300.0],["2020-03-05",16.0,16.23,15.32,15.49,299900.0],["2020-03-06",14.98,15.34,14.62,14.94,226500.0],["2020-03-09",14.25,14.4,12.91,12.92,384200.0],["2020-03-10",13.3,13.32,12.21,12.76,174100.0],["2020-03-11",12.36,12.6,11.91,12.08,223000.0],["2020-03-12",11.4,11.4,9.56,9.57,242100.0],["2020-03-13",10.02,10.52,9.15,10.52,299200.0],["2020-03-16",9.57,10.32,9.45,10.16,384200.0],["2020-03-17",10.4,10.7,9.0,9.2,583800.0],["2020-03-18",9.0,9.01,7.25,8.19,313000.0],["2020-03-19",8.02,9.5,7.41,9.37,429900.0],["2020-03-20",9.43,9.8,8.23,8.64,645400.0],["2020-03-23",8.51,8.51,7.71,7.87,257400.0],["2020-03-24",8.33,8.93,8.13,8.93,212200.0],["2020-03-25",8.98,10.08,8.53,9.48,248400.0],["2020-03-26",9.58,10.2,9.32,10.11,250400.0],["2020-03-27",9.94,9.94,9.04,9.2,206800.0],["2020-03-30",9.21,9.85,8.62,9.66,273200.0],["2020-03-31",9.56,10.69,9.45,10.42,354200.0],["2020-04-01",9.83,10.06,8.77,9.02,283000.0],["2020-04-02",8.71,9.21,8.33,8.61,219300.0],["2020-04-03",8.56,8.8,7.8,7.97,232600.0],["2020-04-06",8.37,9.39,8.37,9.34,235200.0],["2020-04-07",9.84,10.27,9.12,9.3,253100.0],["2020-04-08",9.52,10.33,9.3,10.15,186600.0],["2020-04-09",10.57,12.13,10.24,12.07,322800.0],["2020-04-13",11.87,11.87,10.16,11.22,343700.0],["2020-04-14",11.58,11.58,10.38,11.47,340300.0],["2020-04-15",10.86,11.19,10.51,10.9,222100.0],["2020-04-16",11.0,11.16,10.6,10.96,267900.0],["2020-04-17",11.49,11.85,11.11,11.48,380300.0],["2020-04-20",11.93,12.03,11.37,11.82,413100.0],["2020-04-21",11.43,11.8,11.25,11.52,141900.0],["2020-04-22",11.84,12.39,11.43,12.12,205500.0],["2020-04-23",12.52,13.92,11.59,12.98,727400.0],["2020-04-24",13.34,13.94,12.16,13.83,453400.0],["2020-04-27",14.03,14.11,13.28,13.98,383700.0],["2020-04-28",14.53,14.9,13.8,14.44,477400.0],["2020-04-29",15.03,15.78,14.07,14.09,466200.0],["2020-04-30",13.78,14.67,13.62,14.41,420800.0],["2020-05-01",13.87,14.11,13.19,13.69,355900.0],["2020-05-04",13.41,14.98,13.31,14.62,297100.0],["2020-05-05",14.56,15.05,13.98,14.11,206100.0],["2020-05-06",14.31,14.51,13.91,14.21,226900.0],["2020-05-07",14.48,14.91,14.39,14.57,195600.0],["2020-05-08",15.0,15.83,14.76,15.62,219100.0],["2020-05-11",15.35,15.86,14.91,15.6,196200.0],["2020-05-12",15.62,15.74,14.3,14.33,243900.0],["2020-05-13",14.25,14.58,13.51,13.76,252000.0],["2020-05-14",13.47,14.16,12.92,14.14,146800.0],["2020-05-15",14.04,16.42,14.04,16.16,438300.0],["2020-05-18",17.76,17.9,16.12,16.4,356900.0],["2020-05-19",16.15,16.79,15.86,16.24,389500.0],["2020-05-20",16.6,17.18,16.46,16.84,318700.0],["2020-05-21",17.83,18.97,17.23,18.5,526600.0],["2020-05-22",18.58,18.71,17.54,18.67,310700.0],["2020-05-26",19.94,19.94,19.1,19.71,251600.0],["2020-05-27",19.68,20.87,19.49,20.64,276900.0],["2020-05-28",20.99,20.99,19.41,19.49,226800.0],["2020-05-29",19.26,19.9,18.55,19.03,320500.0],["2020-06-01",18.91,19.67,18.91,19.19,361400.0],["2020-06-02",19.47,20.53,18.55,19.96,348100.0],["2020-06-03",21.0,22.19,20.34,22.02,518800.0],["2020-06-04",21.91,21.97,20.7,21.48,316200.0],["2020-06-05",22.49,23.0,21.48,21.67,398000.0],["2020-06-08",22.26,22.67,21.11,22.58,300300.0],["2020-06-09",21.9,22.23,21.01,22.0,261500.0],["2020-06-10",21.72,22.12,21.19,21.31,187800.0],["2020-06-11",19.98,20.83,18.61,19.67,238800.0],["2020-06-12",20.63,21.03,19.78,20.34,177900.0],["2020-06-15",19.49,20.88,19.36,20.72,210100.0],["2020-06-16",22.31,22.46,20.75,21.35,220100.0],["2020-06-17",21.56,22.13,20.79,22.03,220200.0],["2020-06-18",21.76,22.2,21.26,21.55,270600.0],["2020-06-19",21.79,22.15,20.57,20.86,505700.0],["2020-06-22",20.72,20.79,20.12,20.69,271700.0],["2020-06-23",21.06,21.17,20.55,20.95,323300.0],["2020-06-24",20.69,21.89,20.31,21.43,432800.0],["2020-06-25",21.13,21.72,20.66,21.64,257000.0],["2020-06-26",21.75,22.24,21.48,22.11,434500.0],["2020-06-29",22.56,22.78,21.87,22.15,405900.0],["2020-06-30",22.19,22.77,21.99,22.39,233100.0],["2020-07-01",22.92,23.05,22.19,22.68,268600.0],["2020-07-02",22.95,23.38,22.6,23.14,259100.0],["2020-07-06",23.5,25.22,23.42,23.96,737400.0],["2020-07-07",23.62,23.83,22.45,22.61,410000.0],["2020-07-08",22.74,23.25,22.29,23.17,179400.0],["2020-07-09",23.13,23.13,21.93,22.65,207000.0],["2020-07-10",22.78,23.85,22.45,23.58,243800.0],["2020-07-13",23.81,24.09,22.98,23.01,226500.0],["2020-07-14",22.87,23.99,22.63,23.98,180800.0],["2020-07-15",24.47,25.08,23.97,24.93,261100.0],["2020-07-16",24.7,24.9,24.24,24.72,184800.0],["2020-07-17",24.9,25.22,24.41,24.93,311200.0],["2020-07-20",24.71,24.8,23.94,24.36,251000.0],["2020-07-21",24.83,26.27,24.55,26.26,295300.0],["2020-07-22",26.56,28.0,26.56,27.79,505000.0],["2020-07-23",30.16,30.45,27.46,28.45,1034000.0],["2020-07-24",28.45,28.45,26.23,27.74,522900.0],["2020-07-27",27.79,28.67,27.77,28.27,443500.0],["2020-07-28",28.21,30.07,28.01,28.95,521800.0],["2020-07-29",29.22,30.11,28.96,29.55,573400.0],["2020-07-30",29.27,30.4,29.08,29.75,526300.0],["2020-07-31",29.66,29.9,27.53,27.74,711000.0],["2020-08-03",28.28,29.62,28.1,28.66,719700.0],["2020-08-04",28.59,29.44,27.94,29.4,484700.0],["2020-08-05",29.64,30.45,29.63,30.38,505900.0],["2020-08-06",30.37,30.77,29.52,29.88,277100.0],["2020-08-07",29.67,31.57,29.67,31.21,468700.0],["2020-08-10",31.21,31.97,30.65,30.84,309900.0],["2020-08-11",31.12,31.5,30.36,30.55,406700.0],["2020-08-12",30.87,32.06,30.72,30.96,523700.0],["2020-08-13",30.92,32.16,30.9,31.62,344200.0],["2020-08-14",31.37,32.32,31.31,32.23,417500.0],["2020-08-17",32.5,34.06,32.41,33.56,470700.0],["2020-08-18",33.56,33.59,32.22,32.87,473300.0],["2020-08-19",33.05,33.97,32.74,33.02,429200.0],["2020-08-20",32.55,32.78,32.0,32.25,227200.0],["2020-08-21",32.04,32.49,31.24,31.6,216300.0],["2020-08-24",32.21,32.25,31.26,31.66,326400.0],["2020-08-25",31.98,31.98,30.47,30.55,375600.0],["2020-08-26",30.56,31.16,30.16,30.67,392700.0],["2020-08-27",30.6,31.45,29.71,29.79,392800.0],["2020-08-28",30.06,30.86,29.16,29.38,450700.0],["2020-08-31",29.5,29.78,28.12,29.41,680700.0],["2020-09-01",29.4,30.33,28.78,30.3,338100.0],["2020-09-02",30.33,30.57,28.79,29.39,554600.0],["2020-09-03",29.36,29.58,25.75,26.26,502200.0],["2020-09-04",26.0,27.54,25.0,25.84,528200.0],["2020-09-08",25.38,26.27,25.11,25.67,441500.0],["2020-09-09",26.05,26.82,25.42,26.5,315900.0],["2020-09-10",26.91,27.0,26.14,26.21,280500.0],["2020-09-11",26.46,26.62,26.04,26.18,202100.0],["2020-09-14",26.52,27.04,26.24,26.79,278600.0],["2020-09-15",27.03,27.14,26.2,26.5,234500.0],["2020-09-16",26.61,26.77,24.14,24.19,353300.0],["2020-09-17",23.62,24.49,23.24,24.29,393100.0],["2020-09-18",24.31,25.28,24.09,25.22,843600.0],["2020-09-21",24.7,25.1,23.8,25.02,366300.0],["2020-09-22",25.17,25.88,24.95,25.87,196100.0],["2020-09-23",26.52,26.66,24.83,24.85,319800.0],["2020-09-24",24.8,25.52,24.53,25.06,274200.0],["2020-09-25",24.84,25.37,24.84,25.06,170400.0],["2020-09-28",25.55,26.43,25.41,26.4,212400.0],["2020-09-29",26.38,26.4,25.45,25.55,211500.0],["2020-09-30",25.61,26.34,25.37,25.67,251600.0],["2020-10-01",26.27,27.45,26.16,26.46,481800.0],["2020-10-02",25.81,26.55,25.55,26.06,357600.0],["2020-10-05",26.35,26.98,26.18,26.78,436600.0],["2020-10-06",26.99,27.81,26.27,26.66,475800.0],["2020-10-07",27.0,27.47,26.1,26.25,428300.0],["2020-10-08",26.58,26.63,25.63,25.86,257600.0],["2020-10-09",26.08,26.1,25.54,25.76,231700.0],["2020-10-12",26.1,26.62,25.73,26.6,227600.0],["2020-10-13",26.67,28.7,26.35,28.53,287000.0],["2020-10-14",28.75,29.12,27.57,27.91,253100.0],["2020-10-15",28.14,29.16,27.56,29.08,306900.0],["2020-10-16",29.13,29.41,28.66,29.24,207200.0],["2020-10-19",29.29,29.87,28.82,29.39,240100.0],["2020-10-20",29.64,30.44,29.42,30.39,245100.0],["2020-10-21",30.66,30.91,29.49,29.5,364100.0],["2020-10-22",29.4,29.55,27.67,27.9,385900.0],["2020-10-23",27.95,28.1,27.18,28.08,143000.0],["2020-10-26",27.62,27.82,26.31,27.13,252900.0],["2020-10-27",27.25,27.55,26.71,26.93,299100.0],["2020-10-28",26.73,31.63,26.5,30.25,801100.0],["2020-10-29",31.0,31.44,29.53,29.96,464600.0],["2020-10-30",29.75,30.39,29.05,29.98,402500.0],["2020-11-02",30.26,30.92,29.12,29.66,295700.0],["2020-11-03",29.99,32.24,29.99,32.03,267100.0],["2020-11-04",31.38,32.5,30.27,31.7,276500.0],["2020-11-05",32.1,33.8,32.03,33.43,308600.0],["2020-11-06",33.53,33.7,32.36,33.02,244000.0],["2020-11-09",33.38,33.7,27.51,27.73,956400.0],["2020-11-10",28.0,30.06,27.72,29.03,442800.0],["2020-11-11",29.25,30.85,28.53,30.82,227400.0],["2020-11-12",30.55,30.97,29.45,30.07,259300.0],["2020-11-13",30.34,31.37,30.34,31.3,219000.0],["2020-11-16",31.0,31.55,30.27,31.3,270900.0],["2020-11-17",31.0,32.1,30.56,31.87,230800.0],["2020-11-18",31.77,35.19,31.36,33.14,1142000.0],["2020-11-19",33.26,33.92,32.3,33.54,274200.0],["2020-11-20",33.55,33.82,31.43,32.53,572700.0],["2020-11-23",32.88,34.15,32.65,33.77,419000.0],["2020-11-24",34.34,35.22,33.45,33.97,394500.0],["2020-11-25",33.97,34.15,32.64,33.64,269400.0],["2020-11-27",33.65,34.4,33.04,33.85,135900.0],["2020-11-30",34.23,34.39,32.13,32.84,404700.0],["2020-12-01",33.08,33.56,31.93,32.96,320900.0],["2020-12-02",32.87,32.87,31.55,31.94,311600.0],["2020-12-03",31.94,32.83,31.94,32.45,201000.0],["2020-12-04",32.5,32.64,31.1,31.46,391500.0],["2020-12-07",31.4,32.43,30.24,32.34,480000.0],["2020-12-08",32.1,32.74,31.54,31.94,448900.0],["2020-12-09",32.14,32.3,30.05,31.53,485800.0],["2020-12-10",31.3,31.64,30.87,31.22,149300.0],["2020-12-11",31.07,31.13,30.12,30.78,278500.0],["2020-12-14",31.09,31.53,30.47,30.99,451500.0],["2020-12-15",31.24,33.5,31.03,33.41,529300.0],["2020-12-16",33.5,34.91,33.5,34.68,559800.0],["2020-12-17",34.7,35.49,33.6,35.1,343500.0],["2020-12-18",35.24,36.47,35.0,35.82,1302500.0],["2020-12-21",35.34,36.35,35.07,35.53,481000.0],["2020-12-22",35.85,37.44,35.8,36.95,257600.0],["2020-12-23",36.96,37.62,36.5,37.23,602800.0],["2020-12-24",37.29,38.19,36.92,37.8,150400.0],["2020-12-28",38.37,39.96,38.17,39.34,615400.0],["2020-12-29",39.5,39.69,35.81,36.64,529600.0],["2020-12-30",37.0,37.4,35.18,35.57,449600.0],["2020-12-31",35.52,35.56,34.16,35.03,650400.0],["2021-01-04",35.3,36.39,34.36,34.74,466200.0],["2021-01-05",34.28,36.14,34.14,36.03,357900.0],["2021-01-06",36.39,38.27,36.39,38.19,502200.0],["2021-01-07",38.5,39.11,37.17,38.19,463100.0],["2021-01-08",38.43,39.12,36.22,37.07,381400.0],["2021-01-11",36.44,41.2,36.18,40.99,917900.0],["2021-01-12",42.81,43.42,41.7,43.25,691400.0],["2021-01-13",43.14,43.67,41.76,42.15,361900.0],["2021-01-14",42.25,44.49,42.25,43.43,473100.0],["2021-01-15",42.83,43.25,40.35,42.52,456800.0],["2021-01-19",43.22,43.45,41.45,42.2,299600.0],["2021-01-20",42.21,43.01,41.72,42.88,270700.0],["2021-01-21",43.45,44.59,42.78,43.12,332800.0],["2021-01-22",42.6,44.61,42.08,44.53,611900.0],["2021-01-25",45.92,46.72,43.35,44.32,567700.0],["2021-01-26",44.83,46.26,44.38,45.15,471000.0],["2021-01-27",49.67,49.67,45.52,48.58,1077100.0],["2021-01-28",48.07,49.05,42.93,43.07,1261700.0],["2021-01-29",44.02,44.28,40.34,41.83,736200.0],["2021-02-01",42.29,43.68,39.63,43.11,732400.0],["2021-02-02",44.0,44.52,41.16,42.54,693300.0],["2021-02-03",42.81,43.69,41.3,42.26,428400.0],["2021-02-04",42.21,44.41,40.5,43.84,534300.0],["2021-02-05",44.07,44.92,42.53,43.44,752700.0],["2021-02-08",44.0,45.28,43.67,45.03,510900.0],["2021-02-09",45.05,45.45,43.18,44.97,469400.0],["2021-02-10",45.14,45.15,43.01,44.48,450200.0],["2021-02-11",44.5,45.07,42.99,43.72,393800.0],["2021-02-12",43.2,44.0,42.0,43.7,316400.0],["2021-02-16",43.77,45.72,43.14,44.46,414300.0],["2021-02-17",45.07,47.17,44.3,46.8,806000.0],["2021-02-18",46.35,46.35,43.39,44.99,586100.0],["2021-02-19",45.15,46.91,44.58,46.43,365500.0],["2021-02-22",46.02,49.09,45.71,48.15,669200.0],["2021-02-23",47.5,48.1,45.04,47.66,446900.0],["2021-02-24",48.69,51.82,47.86,51.3,643600.0],["2021-02-25",46.68,47.7,43.94,44.25,1158200.0],["2021-02-26",44.26,45.36,42.35,44.65,620900.0],["2021-03-01",45.51,48.9,45.45,48.7,455300.0],["2021-03-02",48.95,48.95,47.34,47.63,442000.0],["2021-03-03",47.9,48.97,46.6,47.54,324100.0],["2021-03-04",46.88,48.29,43.64,45.61,623000.0],["2021-03-05",45.85,47.13,42.74,46.62,462000.0],["2021-03-08",47.22,52.12,47.22,51.4,799600.0],["2021-03-09",53.13,54.99,50.72,54.3,889800.0],["2021-03-10",52.91,55.16,51.3,54.77,643100.0],["2021-03-11",55.72,58.71,55.25,57.79,664100.0],["2021-03-12",57.76,58.62,56.78,58.01,481700.0],["2021-03-15",58.77,62.36,58.77,61.35,715600.0],["2021-03-16",61.44,63.01,58.02,61.27,817700.0],["2021-03-17",60.97,62.29,58.36,61.77,499500.0],["2021-03-18",61.85,62.85,59.43,59.83,400300.0],["2021-03-19",58.95,62.75,58.25,61.31,672900.0],["2021-03-22",63.8,63.99,57.77,58.13,546700.0],["2021-03-23",57.02,57.24,51.76,52.38,851400.0],["2021-03-24",53.69,53.98,48.57,48.76,646600.0],["2021-03-25",45.99,50.92,45.4,50.73,887400.0],["2021-03-26",51.11,52.5,49.76,51.64,538700.0],["2021-03-29",51.94,52.48,49.1,49.38,466000.0],["2021-03-30",49.37,51.79,49.37,50.97,406700.0],["2021-03-31",51.06,51.4,49.2,49.36,666500.0],["2021-04-01",49.83,50.7,48.0,49.89,493900.0],["2021-04-05",50.9,51.26,47.65,49.33,568900.0],["2021-04-06",49.38,52.6,49.35,51.49,566200.0],["2021-04-07",51.1,51.78,48.31,48.71,623700.0],["2021-04-08",48.89,49.9,47.15,49.67,549200.0],["2021-04-09",49.73,50.22,48.5,49.22,261600.0],["2021-04-12",49.9,51.38,49.54,51.02,528000.0],["2021-04-13",51.43,52.15,48.91,49.87,358000.0],["2021-04-14",49.64,51.22,49.36,49.83,428200.0],["2021-04-15",50.25,50.25,47.87,48.44,322900.0],["2021-04-16",48.61,49.33,48.21,49.23,357100.0],["2021-04-19",49.65,49.94,47.74,48.77,514000.0],["2021-04-20",48.6,48.7,45.67,46.59,551200.0],["2021-04-21",46.31,47.4,45.15,47.0,556500.0],["2021-04-22",52.66,54.03,49.0,50.41,1526700.0],["2021-04-23",51.38,55.3,50.9,54.54,985000.0],["2021-04-26",56.06,58.64,55.81,57.72,879900.0],["2021-04-27",58.58,60.4,56.5,59.32,687600.0],["2021-04-28",59.61,60.29,58.23,58.65,478200.0],["2021-04-29",59.28,60.87,55.82,57.94,627100.0],["2021-04-30",57.28,58.66,56.25,56.8,399100.0],["2021-05-03",57.93,61.4,57.75,60.87,636800.0],["2021-05-04",61.19,62.85,58.8,62.38,688100.0],["2021-05-05",62.67,63.0,60.72,61.68,448300.0],["2021-05-06",61.75,63.23,59.77,63.08,447700.0],["2021-05-07",63.0,65.79,61.7,65.64,838900.0],["2021-05-10",67.6,70.89,66.39,66.48,1387200.0],["2021-05-11",63.97,65.82,60.24,62.43,1150500.0],["2021-05-12",61.25,62.51,54.79,55.3,975500.0],["2021-05-13",55.63,60.08,55.63,59.33,744900.0],["2021-05-14",60.25,60.67,58.06,60.43,489800.0],["2021-05-17",59.83,59.98,56.22,59.29,560900.0],["2021-05-18",59.55,59.7,57.27,57.54,283200.0],["2021-05-19",56.0,56.01,53.41,55.68,560500.0],["2021-05-20",55.51,56.5,53.53,54.06,499300.0],["2021-05-21",54.51,55.13,52.8,53.46,395300.0],["2021-05-24",53.43,53.43,51.11,51.26,656900.0],["2021-05-25",51.65,52.5,50.76,50.9,394200.0],["2021-05-26",51.5,53.25,51.33,52.39,569800.0],["2021-05-27",52.85,53.89,51.79,51.83,492500.0],["2021-05-28",52.27,52.7,50.75,51.43,618600.0],["2021-06-01",52.0,52.95,51.24,51.48,495900.0],["2021-06-02",51.16,51.18,48.0,48.48,1233300.0],["2021-06-03",48.0,48.21,46.63,46.86,685500.0],["2021-06-04",47.1,47.58,45.9,47.36,616900.0],["2021-06-07",47.7,48.46,45.94,46.73,579100.0],["2021-06-08",47.29,47.91,46.11,47.48,519000.0],["2021-06-09",47.07,47.71,46.47,47.03,436200.0],["2021-06-10",47.63,48.22,46.63,47.06,507800.0],["2021-06-11",47.25,48.97,47.19,48.01,521000.0],["2021-06-14",48.01,48.39,45.37,45.83,519200.0],["2021-06-15",45.84,46.22,44.79,46.01,500700.0],["2021-06-16",45.44,47.33,45.03,46.99,601400.0],["2021-06-17",46.42,47.05,45.06,45.48,600700.0],["2021-06-18",45.1,45.75,44.06,45.19,617000.0],["2021-06-21",46.74,48.82,45.5,47.94,648000.0],["2021-06-22",48.1,48.5,46.5,48.04,377000.0],["2021-06-23",48.07,48.58,46.76,48.22,398400.0],["2021-06-24",48.8,48.9,47.49,48.6,265800.0],["2021-06-25",48.71,49.58,48.0,48.0,947900.0],["2021-06-28",48.0,48.7,46.53,48.04,348700.0],["2021-06-29",48.24,49.11,48.24,48.37,264500.0],["2021-06-30",48.27,48.99,48.01,48.74,308300.0],["2021-07-01",49.12,49.7,47.65,48.76,446400.0],["2021-07-02",49.14,49.4,48.12,48.43,177800.0],["2021-07-06",48.1,48.43,46.52,47.07,358600.0],["2021-07-07",47.01,47.61,45.85,46.75,323200.0],["2021-07-08",45.28,46.87,44.23,45.78,306400.0],["2021-07-09",46.5,48.32,46.5,47.92,281100.0],["2021-07-12",47.17,49.03,47.12,48.71,301000.0],["2021-07-13",48.33,48.85,47.69,48.09,411400.0],["2021-07-14",48.15,48.67,47.1,47.94,329600.0],["2021-07-15",47.56,48.68,47.37,48.49,378300.0],["2021-07-16",48.84,49.63,45.82,45.86,445000.0],["2021-07-19",44.33,47.41,43.75,46.41,438600.0],["2021-07-20",46.56,50.69,46.41,49.99,510100.0],["2021-07-21",50.1,52.0,50.06,51.2,503600.0],["2021-07-22",52.2,52.48,49.0,51.41,560400.0],["2021-07-23",52.44,55.09,52.25,54.82,789400.0],["2021-07-26",55.43,56.0,52.68,53.64,362500.0],["2021-07-27",53.0,53.0,51.36,52.42,301500.0],["2021-07-28",52.58,53.78,51.4,52.7,306600.0],["2021-07-29",53.42,54.96,53.22,54.56,328300.0],["2021-07-30",53.92,55.19,53.23,53.79,372900.0],["2021-08-02",54.59,55.48,53.91,53.96,277400.0],["2021-08-03",53.88,54.77,52.42,53.61,325900.0],["2021-08-04",52.7,53.75,51.51,52.66,397900.0],["2021-08-05",52.28,53.74,52.28,52.66,190100.0],["2021-08-06",53.22,54.12,52.02,52.3,197900.0],["2021-08-09",52.08,52.11,50.8,51.09,173400.0],["2021-08-10",50.91,53.15,50.2,52.46,219700.0],["2021-08-11",52.4,53.49,51.88,53.31,167600.0],["2021-08-12",53.51,54.36,52.33,52.46,221600.0],["2021-08-13",52.21,53.03,51.45,51.87,136100.0],["2021-08-16",51.29,52.93,50.31,52.61,180700.0],["2021-08-17",51.92,52.67,48.99,49.55,253900.0],["2021-08-18",49.51,50.65,48.92,48.93,185100.0],["2021-08-19",48.37,49.31,47.51,47.97,222600.0],["2021-08-20",47.9,49.41,47.82,48.83,223800.0],["2021-08-23",49.4,50.18,48.3,48.61,241000.0],["2021-08-24",48.61,50.64,48.61,50.17,255500.0],["2021-08-25",50.42,51.66,50.04,50.36,224600.0],["2021-08-26",50.07,50.77,48.65,48.72,216300.0],["2021-08-27",48.72,50.39,48.02,49.93,337900.0],["2021-08-30",50.01,50.49,48.04,49.66,232000.0],["2021-08-31",49.56,49.99,48.42,48.62,285600.0],["2021-09-01",48.74,50.88,48.5,50.46,272700.0],["2021-09-02",50.62,50.74,47.86,48.8,418000.0],["2021-09-03",48.7,49.31,47.93,48.86,210300.0],["2021-09-07",48.73,49.65,47.69,47.91,257700.0],["2021-09-08",47.72,47.72,46.27,47.33,347600.0],["2021-09-09",47.48,48.41,47.04,47.44,379300.0],["2021-09-10",47.49,48.65,47.49,47.86,306400.0],["2021-09-13",47.91,48.18,46.98,48.0,222100.0],["2021-09-14",48.36,48.36,47.06,47.32,229600.0],["2021-09-15",47.16,49.0,47.0,48.57,261400.0],["2021-09-16",48.71,49.79,48.44,49.5,294100.0],["2021-09-17",49.89,50.31,49.07,50.11,673900.0],["2021-09-20",48.62,49.68,47.63,48.47,344300.0],["2021-09-21",49.0,49.14,47.43,47.55,205400.0],["2021-09-22",47.68,50.35,47.68,49.84,251800.0],["2021-09-23",50.42,52.0,50.3,51.1,285800.0],["2021-09-24",50.57,51.37,50.05,50.07,220700.0],["2021-09-27",50.35,51.6,50.31,51.13,213600.0],["2021-09-28",51.04,51.74,49.38,49.56,228900.0],["2021-09-29",50.38,51.0,49.87,50.2,120800.0],["2021-09-30",49.9,50.12,48.05,48.52,300600.0],["2021-10-01",48.73,51.48,48.52,51.12,358100.0],["2021-10-04",50.73,51.8,50.06,50.61,158300.0],["2021-10-05",51.15,51.86,50.29,50.94,208100.0],["2021-10-06",50.29,50.79,49.39,49.48,149300.0],["2021-10-07",49.89,51.27,49.8,50.24,219000.0],["2021-10-08",49.97,50.95,49.0,49.03,186100.0],["2021-10-11",48.83,49.43,48.31,48.57,260600.0],["2021-10-12",48.9,49.34,47.6,47.94,258400.0],["2021-10-13",48.17,48.28,47.24,47.58,161300.0],["2021-10-14",47.58,49.17,46.1,47.82,449500.0],["2021-10-15",48.75,48.82,46.85,46.85,465800.0],["2021-10-18",46.68,49.33,46.68,49.07,318600.0],["2021-10-19",49.35,49.35,47.28,47.52,247900.0],["2021-10-20",47.52,47.96,46.96,47.11,220100.0],["2021-10-21",47.14,48.53,46.95,47.3,198900.0],["2021-10-22",47.09,47.86,46.45,46.73,197900.0],["2021-10-25",46.81,48.56,46.81,48.35,557000.0],["2021-10-26",49.9,50.92,47.64,48.48,668100.0],["2021-10-27",49.63,51.66,49.01,49.8,484400.0],["2021-10-28",50.0,51.56,50.0,51.54,323500.0],["2021-10-29",51.5,52.72,50.92,51.79,294600.0],["2021-11-01",52.49,53.9,52.1,53.62,315900.0],["2021-11-02",53.79,53.97,52.77,53.12,405500.0],["2021-11-03",53.0,55.93,52.78,54.48,279700.0],["2021-11-04",54.64,55.35,53.66,54.55,260500.0],["2021-11-05",55.54,56.99,55.22,55.25,319700.0],["2021-11-08",55.92,55.94,54.98,55.45,247100.0],["2021-11-09",55.69,56.35,55.09,56.14,182000.0],["2021-11-10",55.62,56.39,55.01,55.36,200000.0],["2021-11-11",55.71,56.61,55.46,56.36,127400.0],["2021-11-12",56.48,57.2,56.0,57.01,154200.0],["2021-11-15",57.04,57.06,56.22,56.85,146200.0],["2021-11-16",56.62,58.15,56.4,57.52,213500.0],["2021-11-17",57.35,57.39,54.74,55.23,287300.0],["2021-11-18",55.35,56.99,55.25,56.09,229400.0],["2021-11-19",55.42,56.0,54.79,55.25,209200.0],["2021-11-22",55.8,57.57,55.09,57.11,201300.0],["2021-11-23",56.75,57.84,55.25,57.67,218900.0],["2021-11-24",56.86,57.5,56.42,57.33,107300.0],["2021-11-26",55.31,55.94,54.17,54.83,115500.0],["2021-11-29",56.26,56.75,54.34,54.65,306700.0],["2021-11-30",54.43,54.43,52.54,53.27,204700.0],["2021-12-01",54.85,55.38,52.6,52.64,171900.0],["2021-12-02",52.76,54.39,52.34,53.64,189000.0],["2021-12-03",54.25,54.46,51.08,52.38,234600.0],["2021-12-06",53.0,54.76,52.17,54.04,183600.0],["2021-12-07",54.79,56.87,54.58,56.06,281400.0],["2021-12-08",56.38,57.0,55.24,56.5,172700.0],["2021-12-09",56.01,56.74,55.35,56.15,146000.0],["2021-12-10",56.7,57.1,55.72,56.74,164900.0],["2021-12-13",56.72,56.72,55.3,56.11,215300.0],["2021-12-14",55.48,56.6,54.36,54.63,202400.0],["2021-12-15",54.24,58.58,53.56,57.85,413700.0],["2021-12-16",58.23,58.56,56.15,56.31,276400.0],["2021-12-17",56.34,56.68,54.45,54.69,1157200.0],["2021-12-20",53.97,53.97,51.84,53.66,317400.0],["2021-12-21",54.36,56.23,54.36,55.19,225800.0],["2021-12-22",55.19,56.97,55.15,56.18,178500.0],["2021-12-23",56.47,57.0,55.89,56.26,151300.0],["2021-12-27",56.48,58.45,56.38,58.27,211200.0],["2021-12-28",58.4,59.3,57.68,57.74,127600.0],["2021-12-29",57.72,58.46,57.65,58.12,105300.0],["2021-12-30",57.99,59.39,57.79,58.18,170400.0],["2021-12-31",57.99,59.58,57.76,59.04,198800.0],["2022-01-03",59.5,61.06,58.37,58.86,155600.0],["2022-01-04",58.84,59.76,58.21,59.07,222600.0],["2022-01-05",58.81,59.63,57.58,57.64,340600.0],["2022-01-06",57.85,58.72,56.77,58.0,215600.0],["2022-01-07",58.0,59.15,56.45,56.5,313500.0],["2022-01-10",55.89,55.89,53.5,54.98,364500.0],["2022-01-11",54.75,55.15,53.06,53.6,294700.0],["2022-01-12",53.93,54.5,52.55,52.63,201300.0],["2022-01-13",53.05,54.46,52.26,53.08,165100.0],["2022-01-14",52.12,52.55,49.66,51.25,503100.0],["2022-01-18",50.5,51.21,49.51,49.61,539300.0],["2022-01-19",49.76,50.41,49.02,49.47,346300.0],["2022-01-20",49.63,50.19,44.83,45.04,480600.0],["2022-01-21",44.53,44.53,41.47,41.77,1106700.0],["2022-01-24",40.91,45.33,40.64,44.96,624500.0],["2022-01-25",43.86,44.7,42.34,43.49,398900.0],["2022-01-26",43.5,45.08,41.56,41.78,525800.0],["2022-01-27",47.85,47.99,42.8,44.3,1093900.0],["2022-01-28",47.1,47.25,44.13,46.1,674000.0],["2022-01-31",45.77,47.12,44.9,47.06,575900.0],["2022-02-01",47.26,47.57,45.8,47.47,375200.0],["2022-02-02",47.47,48.51,46.08,47.84,478500.0],["2022-02-03",46.6,48.48,46.17,46.51,333500.0],["2022-02-04",46.56,47.16,44.08,45.63,418400.0],["2022-02-07",45.65,47.15,45.52,46.12,225800.0],["2022-02-08",46.13,48.43,46.13,48.28,301700.0],["2022-02-09",48.78,50.32,48.22,48.36,336700.0],["2022-02-10",47.45,49.45,46.89,47.18,289200.0],["2022-02-11",47.3,48.25,46.21,46.58,267200.0],["2022-02-14",46.52,47.58,46.04,46.9,229400.0],["2022-02-15",47.73,48.67,47.2,47.61,254800.0],["2022-02-16",47.07,48.27,46.88,48.06,190900.0],["2022-02-17",47.87,48.26,46.58,47.21,219100.0],["2022-02-18",46.8,48.26,46.5,46.65,210800.0],["2022-02-22",46.26,46.26,43.2,43.96,649700.0],["2022-02-23",44.3,45.66,43.35,43.54,489300.0],["2022-02-24",42.0,45.75,41.23,45.56,392300.0],["2022-02-25",45.36,46.32,44.47,45.89,251700.0],["2022-02-28",45.27,46.3,44.96,45.76,450800.0],["2022-03-01",46.72,46.89,44.91,45.77,306600.0],["2022-03-02",45.92,48.67,45.9,47.47,340600.0],["2022-03-03",47.82,48.38,45.77,47.17,230100.0],["2022-03-04",46.83,47.0,45.05,45.25,296700.0],["2022-03-07",45.09,45.64,41.63,41.78,378100.0],["2022-03-08",41.8,43.97,41.38,42.28,352600.0],["2022-03-09",43.41,45.28,43.21,44.29,302000.0],["2022-03-10",43.34,44.02,42.62,43.87,227700.0],["2022-03-11",44.55,44.55,43.04,43.1,252700.0],["2022-03-14",43.0,44.92,42.78,43.24,337600.0],["2022-03-15",43.44,44.97,43.24,44.83,322800.0],["2022-03-16",45.44,46.95,44.31,45.8,264000.0],["2022-03-17",45.26,45.98,44.65,45.56,261800.0],["2022-03-18",45.59,46.28,44.94,45.95,1032300.0],["2022-03-21",45.62,46.57,44.94,45.49,313000.0],["2022-03-22",45.59,47.36,45.05,46.81,381600.0],["2022-03-23",46.5,46.5,43.92,44.01,289200.0],["2022-03-24",44.0,44.05,42.98,43.62,329600.0],["2022-03-25",43.7,43.7,42.26,42.65,272100.0],["2022-03-28",42.53,42.68,41.7,42.59,265100.0],["2022-03-29",43.42,45.06,43.35,44.74,479200.0],["2022-03-30",44.12,44.73,42.15,42.26,211900.0],["2022-03-31",42.3,42.3,40.06,40.26,470900.0],["2022-04-01",40.8,41.16,38.56,38.9,776900.0],["2022-04-04",38.8,40.21,38.02,39.91,485600.0],["2022-04-05",40.54,40.85,39.19,39.69,467100.0],["2022-04-06",39.01,39.55,37.77,38.21,610500.0],["2022-04-07",38.04,38.62,37.27,38.28,440600.0],["2022-04-08",38.38,39.69,37.79,39.04,455800.0],["2022-04-11",38.64,41.05,38.63,39.51,389800.0],["2022-04-12",40.27,41.9,39.98,40.37,477100.0],["2022-04-13",40.37,41.02,39.81,40.59,333000.0],["2022-04-14",40.75,41.41,40.12,40.22,555300.0],["2022-04-18",40.0,41.49,39.73,40.78,475500.0],["2022-04-19",40.32,42.64,40.32,42.41,573300.0],["2022-04-20",42.45,42.96,41.89,42.05,462500.0],["2022-04-21",42.94,43.19,39.86,40.38,530500.0],["2022-04-22",40.2,40.28,38.4,38.57,387300.0],["2022-04-25",37.92,38.73,36.81,38.04,747900.0],["2022-04-26",38.54,38.54,36.01,36.12,549300.0],["2022-04-27",36.27,36.87,35.6,36.24,672100.0],["2022-04-28",39.08,40.62,36.84,39.76,777600.0],["2022-04-29",40.0,43.2,39.98,40.92,1021400.0],["2022-05-02",41.08,41.75,40.11,41.57,641400.0],["2022-05-03",41.61,43.8,41.3,43.48,509900.0],["2022-05-04",43.3,44.78,42.05,44.55,1082800.0],["2022-05-05",43.48,44.43,42.6,43.75,749900.0],["2022-05-06",43.35,44.82,42.25,43.59,580600.0],["2022-05-09",42.37,45.32,42.2,44.5,596000.0],["2022-05-10",45.49,45.84,42.75,44.48,549900.0],["2022-05-11",44.5,44.5,42.11,42.42,389300.0],["2022-05-12",41.81,44.01,41.7,43.25,484700.0],["2022-05-13",43.68,44.5,43.05,43.39,339000.0],["2022-05-16",43.02,43.52,41.65,41.87,418000.0],["2022-05-17",42.91,44.19,42.13,44.03,319500.0],["2022-05-18",42.6,42.69,39.91,41.04,666800.0],["2022-05-19",40.42,41.41,38.56,40.34,445100.0],["2022-05-20",40.79,40.79,39.26,40.6,573500.0],["2022-05-23",40.96,41.23,38.94,39.09,335500.0],["2022-05-24",38.45,38.45,36.78,37.7,552800.0],["2022-05-25",37.26,40.72,37.26,39.94,548900.0],["2022-05-26",40.58,42.5,40.58,41.61,277600.0],["2022-05-27",42.05,42.95,41.36,41.6,227200.0],["2022-05-31",41.72,41.76,40.43,41.41,315400.0],["2022-06-01",41.44,41.84,39.99,40.1,301700.0],["2022-06-02",40.39,41.32,39.71,41.13,380400.0],["2022-06-03",40.58,40.85,39.65,40.51,225600.0],["2022-06-06",41.09,41.35,39.85,41.18,170800.0],["2022-06-07",40.52,41.58,40.04,41.35,242000.0],["2022-06-08",41.07,41.93,40.46,41.67,172800.0],["2022-06-09",41.66,42.37,41.39,41.98,178900.0],["2022-06-10",41.25,41.79,39.47,39.61,345700.0],["2022-06-13",38.25,39.54,38.08,38.6,384500.0],["2022-06-14",38.7,39.91,38.31,38.53,606500.0],["2022-06-15",38.99,40.61,38.63,39.62,533100.0],["2022-06-16",38.71,39.04,37.02,37.66,535000.0],["2022-06-17",37.72,38.01,36.7,37.09,728200.0],["2022-06-21",36.77,38.07,36.38,36.42,459600.0],["2022-06-22",35.89,37.19,35.71,36.14,307900.0],["2022-06-23",36.0,37.41,35.89,37.18,266200.0],["2022-06-24",37.16,38.81,37.16,38.43,814500.0],["2022-06-27",38.88,39.21,38.2,38.72,137800.0],["2022-06-28",38.71,39.24,37.43,37.46,264500.0],["2022-06-29",37.3,37.85,36.19,37.17,274200.0],["2022-06-30",36.61,37.05,35.1,36.12,297300.0],["2022-07-01",35.95,36.91,35.33,36.83,301000.0],["2022-07-05",36.02,38.95,36.02,38.82,385000.0],["2022-07-06",39.01,39.27,37.25,38.1,277700.0],["2022-07-07",38.62,39.66,38.16,39.57,212400.0],["2022-07-08",38.95,39.5,38.39,39.16,213900.0],["2022-07-11",39.08,39.33,38.19,38.27,182500.0],["2022-07-12",38.28,39.68,38.27,39.12,283400.0],["2022-07-13",38.39,39.83,38.03,39.42,196500.0],["2022-07-14",39.06,39.17,37.74,38.16,207100.0],["2022-07-15",39.04,39.56,38.04,39.31,247200.0],["2022-07-18",39.96,41.46,39.96,40.78,401600.0],["2022-07-19",41.56,41.99,40.78,41.62,263300.0],["2022-07-20",41.84,42.98,40.94,42.83,240200.0],["2022-07-21",42.41,43.04,41.24,42.95,275100.0],["2022-07-22",42.81,43.66,42.21,42.85,155100.0],["2022-07-25",43.06,43.16,41.97,43.15,227200.0],["2022-07-26",42.44,43.05,41.3,42.35,219100.0],["2022-07-27",42.36,43.34,41.41,43.02,257400.0],["2022-07-28",41.65,43.16,41.48,42.7,297700.0],["2022-07-29",42.4,42.4,39.87,40.84,462700.0],["2022-08-01",40.18,41.28,38.89,39.22,419200.0],["2022-08-02",38.83,38.94,37.18,37.18,495300.0],["2022-08-03",37.41,38.42,37.19,37.83,444900.0],["2022-08-04",37.56,37.9,36.77,37.02,383600.0],["2022-08-05",36.87,38.39,36.74,38.26,269200.0],["2022-08-08",38.44,40.12,38.44,39.01,296700.0],["2022-08-09",38.66,38.66,37.57,38.33,348400.0],["2022-08-10",39.61,40.0,39.17,39.79,394800.0],["2022-08-11",40.24,41.3,40.03,40.65,317100.0],["2022-08-12",40.91,41.32,40.48,41.22,318800.0],["2022-08-15",40.65,41.1,40.5,40.96,215600.0],["2022-08-16",41.15,44.03,41.03,43.8,464100.0],["2022-08-17",43.35,43.54,41.98,42.64,319600.0],["2022-08-18",42.33,43.09,42.12,43.09,196700.0],["2022-08-19",42.61,43.11,41.18,41.35,167900.0],["2022-08-22",40.78,40.94,39.65,39.77,229900.0],["2022-08-23",40.15,40.75,39.46,39.65,228200.0],["2022-08-24",39.87,40.68,38.89,39.88,257100.0],["2022-08-25",40.4,41.57,40.03,41.57,322200.0],["2022-08-26",41.63,41.88,40.25,40.34,235500.0],["2022-08-29",39.85,40.2,39.01,39.06,171900.0],["2022-08-30",39.29,39.8,38.04,38.26,223600.0],["2022-08-31",38.07,38.36,36.34,36.34,284700.0],["2022-09-01",36.0,36.2,35.16,35.99,233000.0],["2022-09-02",36.4,36.74,35.13,35.31,209500.0],["2022-09-06",35.26,35.36,34.41,34.7,334600.0],["2022-09-07",34.58,35.12,34.28,34.84,328100.0],["2022-09-08",34.25,34.25,32.88,33.42,420000.0],["2022-09-09",33.66,34.59,33.55,34.5,193800.0],["2022-09-12",34.91,35.39,34.63,34.72,250300.0],["2022-09-13",33.83,33.83,32.21,32.27,287300.0],["2022-09-14",32.15,32.32,30.99,31.35,343700.0],["2022-09-15",31.24,31.96,31.16,31.39,222400.0],["2022-09-16",30.62,31.13,29.87,30.44,1324100.0],["2022-09-19",30.32,31.71,30.32,31.61,286100.0],["2022-09-20",31.14,31.14,29.84,30.4,231800.0],["2022-09-21",30.26,30.95,29.69,29.72,239000.0],["2022-09-22",29.6,29.62,28.94,29.53,230600.0],["2022-09-23",29.1,30.02,28.86,30.0,400700.0],["2022-09-26",30.01,30.93,29.12,29.14,227400.0],["2022-09-27",29.62,30.3,29.25,30.23,284100.0],["2022-09-28",30.35,31.72,30.2,31.48,364600.0],["2022-09-29",30.77,30.77,29.83,30.4,222500.0],["2022-09-30",30.09,30.62,29.33,29.79,274600.0],["2022-10-03",30.11,30.16,29.17,29.28,346200.0],["2022-10-04",30.29,31.3,30.18,31.15,341100.0],["2022-10-05",30.71,30.78,29.28,30.1,317800.0],["2022-10-06",29.89,30.8,29.55,30.09,395400.0],["2022-10-07",29.89,29.89,28.91,29.21,437200.0],["2022-10-10",29.21,29.56,28.91,29.3,247000.0],["2022-10-11",29.09,30.14,28.98,29.36,353500.0],["2022-10-12",29.39,29.83,28.99,29.68,252400.0],["2022-10-13",29.03,29.91,28.36,29.74,321800.0],["2022-10-14",30.11,30.15,28.88,28.93,213500.0],["2022-10-17",29.73,29.84,29.12,29.51,263700.0],["2022-10-18",30.1,30.48,29.29,29.66,243700.0],["2022-10-19",29.25,29.54,27.42,28.27,407400.0],["2022-10-20",28.07,28.93,27.71,27.78,274600.0],["2022-10-21",27.58,28.24,27.4,28.13,378100.0],["2022-10-24",28.37,28.84,27.72,28.64,363300.0],["2022-10-25",28.46,29.69,28.46,29.21,401500.0],["2022-10-26",29.43,30.44,28.76,29.53,378500.0],["2022-10-27",32.5,34.8,31.74,32.8,1561400.0],["2022-10-28",33.0,33.8,32.01,32.7,404800.0],["2022-10-31",32.75,33.26,32.17,32.31,345400.0],["2022-11-01",33.19,34.18,32.44,33.82,432000.0],["2022-11-02",33.45,33.53,31.48,31.59,688500.0],["2022-11-03",31.09,32.62,30.87,32.08,455500.0],["2022-11-04",32.61,33.5,31.77,32.2,307100.0],["2022-11-07",32.68,33.08,32.01,32.86,206700.0],["2022-11-08",32.91,33.38,32.15,32.37,157500.0],["2022-11-09",32.12,32.76,31.64,31.68,148700.0],["2022-11-10",33.54,35.33,33.4,34.07,588800.0],["2022-11-11",34.45,34.92,34.18,34.55,343100.0],["2022-11-14",34.01,34.26,33.41,33.85,366000.0],["2022-11-15",34.79,35.65,33.64,33.79,404600.0],["2022-11-16",33.27,33.72,32.64,33.24,261200.0],["2022-11-17",32.84,33.71,32.84,33.67,175600.0],["2022-11-18",34.38,34.85,33.72,34.62,207600.0],["2022-11-21",34.2,34.46,32.33,32.64,362000.0],["2022-11-22",33.03,33.78,32.67,32.85,240100.0],["2022-11-23",32.49,32.65,31.86,32.07,254700.0],["2022-11-25",31.86,32.75,31.77,32.57,117100.0],["2022-11-28",32.44,32.84,31.75,31.87,205700.0],["2022-11-29",31.68,32.48,31.68,32.32,399500.0],["2022-11-30",32.38,33.06,31.3,33.03,363100.0],["2022-12-01",33.19,33.67,31.82,32.0,198300.0],["2022-12-02",31.82,33.34,31.79,33.03,211600.0],["2022-12-05",32.87,33.06,31.69,31.83,276000.0],["2022-12-06",31.84,32.74,31.66,32.65,249400.0],["2022-12-07",32.65,33.06,31.61,31.63,227000.0],["2022-12-08",31.89,32.05,31.05,31.96,265000.0],["2022-12-09",31.53,32.63,31.53,32.47,227000.0],["2022-12-12",32.25,33.14,32.2,32.37,330200.0],["2022-12-13",33.62,34.5,32.07,32.36,301900.0],["2022-12-14",32.3,33.38,31.94,32.49,323400.0],["2022-12-15",32.07,32.48,31.48,31.63,468300.0],["2022-12-16",31.35,32.17,31.31,31.41,1531000.0],["2022-12-19",31.57,32.19,30.95,31.0,370000.0],["2022-12-20",30.95,31.18,30.27,30.3,316700.0],["2022-12-21",30.53,31.33,30.17,31.33,365500.0],["2022-12-22",30.64,30.64,29.8,30.39,227400.0],["2022-12-23",30.41,30.97,30.03,30.95,161400.0],["2022-12-27",30.85,31.02,29.87,29.89,311200.0],["2022-12-28",29.75,30.11,29.5,30.02,291200.0],["2022-12-29",30.4,31.48,30.4,31.46,290000.0],["2022-12-30",31.1,31.45,30.9,31.22,200300.0],["2023-01-03",31.54,32.13,31.16,31.38,291600.0],["2023-01-04",31.87,32.16,31.54,31.74,242200.0],["2023-01-05",31.21,31.83,30.96,31.82,187200.0],["2023-01-06",31.88,32.35,31.67,32.03,435500.0],["2023-01-09",32.2,32.6,31.87,32.19,371400.0],["2023-01-10",32.4,33.18,32.15,32.93,238300.0],["2023-01-11",33.27,33.83,32.95,33.46,432200.0],["2023-01-12",33.8,34.66,33.78,34.43,432700.0],["2023-01-13",34.0,35.11,34.0,34.47,311000.0],["2023-01-17",34.54,34.72,33.71,33.8,262300.0],["2023-01-18",33.82,34.4,33.01,33.21,254100.0],["2023-01-19",33.21,33.95,32.92,33.55,258900.0],["2023-01-20",33.84,34.09,33.29,34.01,248600.0],["2023-01-23",34.16,34.69,33.92,34.1,259200.0],["2023-01-24",34.49,34.49,33.62,33.79,209100.0],["2023-01-25",33.46,34.99,33.31,34.69,412700.0],["2023-01-26",31.81,32.89,30.07,30.37,1508900.0],["2023-01-27",29.91,30.73,29.9,30.49,847500.0],["2023-01-30",29.88,31.07,29.59,29.66,882300.0],["2023-01-31",29.75,31.4,29.75,31.25,991800.0],["2023-02-01",31.25,31.39,29.75,31.25,1018900.0],["2023-02-02",31.62,32.35,31.26,32.18,821400.0],["2023-02-03",31.56,32.27,30.8,30.8,648100.0],["2023-02-06",30.5,31.01,30.36,30.46,564600.0],["2023-02-07",30.31,31.26,30.1,31.21,666000.0],["2023-02-08",31.19,31.51,30.55,31.01,713800.0],["2023-02-09",31.31,31.8,30.3,30.44,420600.0],["2023-02-10",30.32,30.81,30.06,30.75,431500.0],["2023-02-13",30.56,31.16,30.35,31.08,257200.0],["2023-02-14",30.89,31.88,30.45,31.73,456300.0],["2023-02-15",31.38,33.53,31.2,33.49,725300.0],["2023-02-16",33.11,34.16,32.88,33.46,572700.0],["2023-02-17",33.54,33.58,32.71,33.55,528100.0],["2023-02-21",34.99,36.4,34.06,34.07,1172100.0],["2023-02-22",34.04,35.09,33.76,34.5,508900.0],["2023-02-23",34.5,35.35,34.45,35.26,341300.0],["2023-02-24",34.77,35.32,34.25,34.4,671100.0],["2023-02-27",34.54,34.87,33.79,33.79,534000.0],["2023-02-28",33.59,33.93,32.52,33.58,612700.0],["2023-03-01",33.34,33.78,32.75,33.76,436500.0],["2023-03-02",33.43,33.82,33.27,33.74,237400.0],["2023-03-03",34.07,34.33,33.45,34.16,336200.0],["2023-03-06",34.15,34.15,33.17,33.27,347900.0],["2023-03-07",32.97,33.5,31.7,31.9,591200.0],["2023-03-08",31.93,32.06,31.13,31.37,524600.0],["2023-03-09",31.25,31.97,30.93,31.57,451800.0],["2023-03-10",31.38,31.47,30.67,31.04,396300.0],["2023-03-13",30.37,30.41,28.94,28.96,577800.0],["2023-03-14",29.85,30.24,27.85,28.24,719400.0],["2023-03-15",27.4,28.34,27.14,28.16,659900.0],["2023-03-16",27.77,28.77,27.23,28.57,520200.0],["2023-03-17",28.31,28.38,26.78,26.79,880600.0],["2023-03-20",26.99,27.87,26.23,26.71,797600.0],["2023-03-21",27.54,28.46,27.32,27.83,565300.0],["2023-03-22",28.02,28.59,27.48,27.49,308000.0],["2023-03-23",27.54,28.12,27.01,27.26,452600.0],["2023-03-24",27.0,27.43,26.58,27.19,475900.0],["2023-03-27",27.48,27.7,26.97,27.58,394100.0],["2023-03-28",27.58,29.18,27.58,28.34,487000.0],["2023-03-29",28.71,28.71,27.57,28.28,427300.0],["2023-03-30",28.71,29.19,27.77,27.83,531200.0],["2023-03-31",28.01,28.86,27.94,28.75,413500.0],["2023-04-03",28.84,29.45,28.0,28.57,560500.0],["2023-04-04",28.86,28.86,27.8,27.86,369800.0],["2023-04-05",27.6,27.72,27.23,27.33,367400.0],["2023-04-06",27.42,27.57,26.67,26.73,344800.0],["2023-04-10",26.8,28.4,26.71,27.29,579600.0],["2023-04-11",27.35,28.44,27.35,28.3,318600.0],["2023-04-12",28.64,28.74,27.18,27.33,356000.0],["2023-04-13",27.54,27.65,26.87,27.39,365300.0],["2023-04-14",27.69,28.55,27.46,27.68,287900.0],["2023-04-17",27.59,28.3,27.4,28.16,323800.0],["2023-04-18",28.18,28.38,27.77,27.79,256100.0],["2023-04-19",27.67,28.05,27.29,28.01,293700.0],["2023-04-20",27.65,27.98,27.56,27.98,263300.0],["2023-04-21",27.98,28.13,27.43,27.91,394500.0],["2023-04-24",27.88,28.0,27.19,27.5,305300.0],["2023-04-25",27.21,27.21,26.45,26.72,461700.0],["2023-04-26",26.61,27.15,26.27,26.53,457700.0],["2023-04-27",25.66,29.24,25.6,27.6,1692700.0],["2023-04-28",27.4,29.5,27.4,29.12,895000.0],["2023-05-01",28.63,28.83,27.76,28.0,593000.0],["2023-05-02",27.94,28.27,27.06,28.0,559100.0],["2023-05-03",28.07,28.87,27.95,28.0,377600.0],["2023-05-04",27.82,28.52,27.69,27.94,601800.0],["2023-05-05",28.46,29.11,28.39,28.88,359400.0],["2023-05-08",29.04,29.04,28.0,28.74,309000.0],["2023-05-09",28.51,29.11,28.24,28.41,343900.0],["2023-05-10",28.96,28.97,27.79,28.14,472200.0],["2023-05-11",28.0,28.19,27.82,28.0,234800.0],["2023-05-12",28.16,28.26,27.3,27.61,309200.0],["2023-05-15",27.66,28.2,27.44,28.0,379900.0],["2023-05-16",27.67,27.93,27.18,27.72,376600.0],["2023-05-17",27.86,28.81,27.71,28.76,277200.0],["2023-05-18",28.78,29.04,28.4,28.95,204500.0],["2023-05-19",28.99,29.14,27.92,28.07,249400.0],["2023-05-22",28.15,28.33,27.86,28.2,186000.0],["2023-05-23",28.03,29.59,27.98,29.01,306400.0],["2023-05-24",29.2,29.73,28.76,29.11,231300.0],["2023-05-25",28.78,29.09,28.28,28.98,232700.0],["2023-05-26",28.9,29.3,28.12,28.78,370100.0],["2023-05-30",29.0,29.0,27.97,28.69,618500.0],["2023-05-31",28.34,28.85,27.93,28.37,521600.0],["2023-06-01",28.38,29.05,27.81,28.92,335500.0],["2023-06-02",29.36,31.13,29.33,31.01,451200.0],["2023-06-05",30.42,30.79,29.45,30.31,330900.0],["2023-06-06",30.31,33.07,30.29,32.95,598800.0],["2023-06-07",33.44,34.58,33.24,33.99,588800.0],["2023-06-08",33.76,34.06,33.27,33.43,277700.0],["2023-06-09",33.53,34.0,33.44,33.85,407800.0],["2023-06-12",33.84,34.52,33.37,34.2,216000.0],["2023-06-13",34.18,34.82,34.11,34.26,256400.0],["2023-06-14",34.1,34.38,32.89,33.07,254800.0],["2023-06-15",33.12,33.71,32.52,32.68,301200.0],["2023-06-16",33.03,33.03,30.82,31.17,773200.0],["2023-06-20",31.0,32.13,31.0,31.45,361500.0],["2023-06-21",31.34,31.69,30.66,30.7,256900.0],["2023-06-22",30.54,30.76,30.08,30.35,199800.0],["2023-06-23",29.99,30.91,29.95,30.06,438800.0],["2023-06-26",29.95,31.14,29.95,30.88,275000.0],["2023-06-27",30.84,32.26,30.84,32.0,318200.0],["2023-06-28",32.03,32.3,31.63,32.21,219800.0],["2023-06-29",32.21,33.62,32.21,33.19,191600.0],["2023-06-30",33.46,34.4,32.84,34.16,283100.0],["2023-07-03",34.05,34.84,33.85,34.3,156500.0],["2023-07-05",34.13,34.22,33.3,33.59,257900.0],["2023-07-06",33.15,33.9,32.55,33.62,250200.0],["2023-07-07",33.82,34.71,33.79,33.97,273000.0],["2023-07-10",33.83,34.97,33.67,34.83,242800.0],["2023-07-11",34.95,36.35,34.92,36.14,397300.0],["2023-07-12",36.8,38.04,35.96,37.95,483300.0],["2023-07-13",37.92,37.95,36.51,36.97,450200.0],["2023-07-14",38.01,38.19,37.03,37.75,326100.0],["2023-07-17",37.61,38.82,37.53,38.52,247600.0],["2023-07-18",37.09,38.6,36.53,36.85,334000.0],["2023-07-19",36.8,38.19,36.52,38.06,225800.0],["2023-07-20",38.25,38.87,37.28,38.23,257100.0],["2023-07-21",38.48,39.02,38.11,38.88,258300.0],["2023-07-24",39.0,39.75,38.14,38.96,332100.0],["2023-07-25",38.8,39.1,38.43,38.52,217000.0],["2023-07-26",38.58,39.64,38.26,39.47,579300.0],["2023-07-27",41.5,42.88,40.53,40.71,700500.0],["2023-07-28",38.03,39.71,37.29,39.08,641600.0],["2023-07-31",38.89,40.51,38.28,40.33,418000.0],["2023-08-01",40.06,40.23,38.86,39.31,283000.0],["2023-08-02",38.82,39.2,38.46,38.53,134200.0],["2023-08-03",38.17,38.36,36.02,36.3,375700.0],["2023-08-04",36.16,37.39,35.55,37.19,213800.0],["2023-08-07",37.17,37.55,36.61,37.17,167800.0],["2023-08-08",36.71,36.87,35.93,36.85,129700.0],["2023-08-09",36.57,36.57,35.67,35.93,182800.0],["2023-08-10",36.16,36.93,35.51,35.56,134900.0],["2023-08-11",35.49,35.73,35.2,35.62,143100.0],["2023-08-14",35.38,35.94,34.9,35.75,186800.0],["2023-08-15",35.57,35.57,33.78,33.88,225100.0],["2023-08-16",33.89,34.49,33.35,33.36,147400.0],["2023-08-17",33.49,33.64,32.92,32.99,162600.0],["2023-08-18",32.62,33.59,32.61,33.29,178500.0],["2023-08-21",33.29,33.42,32.86,32.93,120400.0],["2023-08-22",32.85,32.85,32.15,32.28,125000.0],["2023-08-23",32.32,33.45,32.12,33.43,173100.0],["2023-08-24",33.14,33.46,32.45,32.63,215000.0],["2023-08-25",32.93,33.5,32.42,33.34,264800.0],["2023-08-28",33.45,33.91,33.45,33.78,116900.0],["2023-08-29",33.85,35.03,33.51,34.72,179700.0],["2023-08-30",33.22,34.28,32.9,33.07,240500.0],["2023-08-31",33.15,33.92,33.02,33.27,202200.0],["2023-09-01",33.59,34.24,33.12,34.16,138900.0],["2023-09-05",33.42,33.43,31.36,32.48,303100.0],["2023-09-06",32.42,32.99,31.88,31.98,289400.0],["2023-09-07",31.99,31.99,31.43,31.5,339300.0],["2023-09-08",31.5,31.78,31.0,31.33,257600.0],["2023-09-11",31.67,31.89,31.31,31.59,163200.0],["2023-09-12",31.49,32.08,31.47,31.84,203700.0],["2023-09-13",31.81,32.0,31.35,31.69,241800.0],["2023-09-14",32.06,32.96,31.77,32.54,426300.0],["2023-09-15",32.31,32.31,31.65,32.1,946000.0],["2023-09-18",32.1,32.41,31.78,32.31,231500.0],["2023-09-19",32.52,32.84,31.96,32.51,562100.0],["2023-09-20",32.78,32.85,32.14,32.2,260600.0],["2023-09-21",32.01,32.71,31.76,31.76,242900.0],["2023-09-22",31.91,32.09,31.06,31.51,214400.0],["2023-09-25",31.71,32.52,31.7,32.36,259800.0],["2023-09-26",31.82,32.34,31.58,31.63,204200.0],["2023-09-27",31.77,32.18,31.58,32.01,176700.0],["2023-09-28",32.03,32.66,31.77,32.36,230600.0],["2023-09-29",32.77,33.68,32.44,32.82,450400.0],["2023-10-02",33.09,33.39,32.44,32.95,311200.0],["2023-10-03",32.66,33.2,32.5,33.04,182600.0],["2023-10-04",33.17,33.48,32.26,33.18,233200.0],["2023-10-05",33.04,33.04,31.19,31.21,396400.0],["2023-10-06",30.98,31.88,30.51,31.52,240300.0],["2023-10-09",31.02,31.8,30.23,31.71,266900.0],["2023-10-10",31.96,32.71,31.96,32.18,173600.0],["2023-10-11",32.41,32.68,31.76,32.06,124500.0],["2023-10-12",31.87,32.34,29.47,29.66,603000.0],["2023-10-13",29.45,29.83,29.42,29.45,174100.0],["2023-10-16",29.73,30.55,29.59,30.54,216800.0],["2023-10-17",30.22,31.33,30.16,30.75,195500.0],["2023-10-18",30.31,30.55,29.88,30.46,174400.0],["2023-10-19",30.26,30.65,29.75,29.78,233300.0],["2023-10-20",29.71,30.07,29.37,29.85,318300.0],["2023-10-23",30.77,30.77,29.71,29.86,318900.0],["2023-10-24",30.0,30.3,29.13,29.46,283200.0],["2023-10-25",29.04,29.18,28.3,28.73,340600.0],["2023-10-26",30.51,31.99,26.03,27.14,1202300.0],["2023-10-27",27.61,28.25,27.0,27.5,348800.0],["2023-10-30",27.94,28.34,26.97,27.12,294800.0],["2023-10-31",27.32,27.62,26.96,27.38,274600.0],["2023-11-01",27.26,28.18,27.0,28.11,280600.0],["2023-11-02",28.68,29.41,28.33,28.85,362700.0],["2023-11-03",29.43,30.96,29.09,30.16,498700.0],["2023-11-06",29.93,30.38,29.4,29.95,282700.0],["2023-11-07",29.87,30.1,28.5,28.54,266100.0],["2023-11-08",28.44,28.55,27.6,28.51,262300.0],["2023-11-09",28.85,28.85,27.09,27.39,280300.0],["2023-11-10",27.62,28.18,26.92,28.07,254900.0],["2023-11-13",27.99,28.58,27.77,28.16,259800.0],["2023-11-14",29.49,31.02,29.4,30.55,296400.0],["2023-11-15",31.03,32.15,30.81,31.43,298100.0],["2023-11-16",30.97,31.03,29.81,30.08,212500.0],["2023-11-17",30.57,30.86,29.93,30.33,365900.0],["2023-11-20",30.56,30.86,30.21,30.63,126200.0],["2023-11-21",30.23,30.42,29.77,30.17,126700.0],["2023-11-22",30.47,30.93,30.03,30.18,152900.0],["2023-11-24",30.21,30.32,29.71,29.99,106400.0],["2023-11-27",29.89,30.03,29.18,29.31,354800.0],["2023-11-28",29.32,30.17,28.69,29.72,133600.0],["2023-11-29",30.12,31.01,29.82,30.21,191100.0],["2023-11-30",30.3,30.52,29.61,29.83,181300.0],["2023-12-01",29.77,32.26,29.44,32.21,338400.0],["2023-12-04",31.96,33.85,31.59,33.09,486900.0],["2023-12-05",32.63,32.97,31.92,32.0,291800.0],["2023-12-06",32.37,33.36,32.02,32.2,142100.0],["2023-12-07",32.28,33.31,31.94,32.69,191900.0],["2023-12-08",32.69,33.74,32.69,33.41,165200.0],["2023-12-11",33.35,33.92,33.14,33.59,126200.0],["2023-12-12",33.54,33.54,32.78,32.88,133600.0],["2023-12-13",32.85,34.7,31.74,34.6,303300.0],["2023-12-14",35.57,36.77,35.16,36.73,234400.0],["2023-12-15",36.95,37.23,35.78,37.06,460700.0],["2023-12-18",37.13,37.13,35.91,36.03,236900.0],["2023-12-19",36.35,37.41,36.16,37.38,168700.0],["2023-12-20",37.0,37.8,36.36,36.41,242200.0],["2023-12-21",36.99,37.2,36.36,36.92,131000.0],["2023-12-22",36.96,37.44,36.7,37.07,108100.0],["2023-12-26",37.14,38.13,36.63,37.95,147000.0],["2023-12-27",38.12,39.85,37.95,38.82,306900.0],["2023-12-28",38.7,39.33,38.13,39.21,185900.0],["2023-12-29",39.18,39.6,38.77,38.9,279500.0],["2024-01-02",38.5,39.36,38.24,38.82,228800.0],["2024-01-03",38.34,38.34,35.81,35.99,168500.0],["2024-01-04",35.88,36.02,35.21,35.55,227200.0],["2024-01-05",35.2,36.85,35.2,36.09,230100.0],["2024-01-08",36.41,37.0,36.06,36.28,134800.0],["2024-01-09",35.93,36.66,35.45,35.92,150300.0],["2024-01-10",35.93,36.0,35.22,35.76,126600.0],["2024-01-11",35.51,35.71,34.2,34.95,157700.0],["2024-01-12",35.39,35.46,33.88,34.02,124700.0],["2024-01-16",33.4,33.4,32.45,33.14,241000.0],["2024-01-17",32.55,33.72,32.55,32.96,363400.0],["2024-01-18",33.29,33.57,32.68,33.36,202800.0],["2024-01-19",33.59,34.03,32.8,33.68,235900.0],["2024-01-22",33.98,34.58,33.6,34.47,317200.0],["2024-01-23",34.99,35.47,33.95,34.04,326000.0],["2024-01-24",34.7,35.12,32.65,33.2,335700.0],["2024-01-25",26.86,29.25,26.45,28.37,1839400.0],["2024-01-26",28.87,29.29,27.11,28.01,1169900.0],["2024-01-29",28.09,28.87,27.9,28.46,409400.0],["2024-01-30",27.99,28.46,27.88,27.95,296000.0],["2024-01-31",27.79,29.42,27.45,28.0,429400.0],["2024-02-01",28.18,29.95,28.18,29.92,391900.0],["2024-02-02",29.58,31.25,29.06,31.05,491000.0],["2024-02-05",30.43,30.94,29.8,30.38,300500.0],["2024-02-06",30.3,31.63,30.01,31.61,283700.0],["2024-02-07",31.52,31.6,31.04,31.17,220500.0],["2024-02-08",31.44,31.89,30.94,31.35,201200.0],["2024-02-09",31.33,33.01,30.89,32.91,380300.0],["2024-02-12",32.98,33.45,32.16,32.32,573400.0],["2024-02-13",30.86,31.25,29.93,30.21,404100.0],["2024-02-14",31.05,32.08,30.55,32.0,289100.0],["2024-02-15",32.3,32.66,31.9,32.19,283600.0],["2024-02-16",31.78,32.12,31.33,31.51,204000.0],["2024-02-20",31.06,31.25,30.27,30.51,240700.0],["2024-02-21",30.27,31.63,30.13,31.42,244000.0],["2024-02-22",31.39,32.53,31.39,32.19,216300.0],["2024-02-23",32.19,32.21,31.33,31.38,166100.0],["2024-02-26",31.27,32.22,31.13,32.09,248100.0],["2024-02-27",32.39,33.83,32.24,33.14,309100.0],["2024-02-28",32.7,33.98,32.46,32.54,227700.0],["2024-02-29",32.94,33.39,32.51,33.2,182600.0],["2024-03-01",33.17,33.67,32.4,33.21,145800.0],["2024-03-04",33.21,33.43,32.55,32.71,135200.0],["2024-03-05",32.32,32.89,32.06,32.12,145800.0],["2024-03-06",32.14,32.16,30.46,30.55,300500.0],["2024-03-07",30.77,31.6,30.6,30.63,152100.0],["2024-03-08",30.9,31.72,29.94,30.15,250800.0],["2024-03-11",31.52,32.0,30.52,31.21,369800.0],["2024-03-12",31.36,31.36,30.8,31.03,196800.0],["2024-03-13",30.9,31.61,30.63,30.76,193200.0],["2024-03-14",30.62,30.71,29.34,29.68,363100.0],["2024-03-15",29.47,30.6,29.47,30.42,609600.0],["2024-03-18",30.91,30.94,29.74,30.06,212700.0],["2024-03-19",29.85,30.38,29.52,30.02,226600.0],["2024-03-20",29.89,30.8,29.86,30.62,325600.0],["2024-03-21",30.93,31.94,30.35,31.7,247000.0],["2024-03-22",31.63,31.88,30.62,30.67,208500.0],["2024-03-25",30.6,31.3,30.16,30.2,145700.0],["2024-03-26",30.45,32.03,30.43,31.15,235900.0],["2024-03-27",31.66,32.6,31.6,32.41,200500.0],["2024-03-28",32.53,33.38,32.47,33.26,204300.0],["2024-04-01",33.01,33.87,32.07,33.12,225000.0],["2024-04-02",32.43,32.43,30.95,31.1,354600.0],["2024-04-03",30.94,32.24,30.48,30.65,345000.0],["2024-04-04",31.02,31.24,29.49,29.75,324500.0],["2024-04-05",29.55,30.07,28.83,29.78,413800.0],["2024-04-08",30.15,30.6,29.61,29.94,377600.0],["2024-04-09",30.02,30.4,28.97,29.39,349400.0],["2024-04-10",28.58,28.61,27.03,27.5,619000.0],["2024-04-11",27.68,28.55,27.13,27.51,189100.0],["2024-04-12",27.17,27.6,27.04,27.45,232000.0],["2024-04-15",27.68,27.85,27.17,27.43,280200.0],["2024-04-16",27.26,27.5,26.78,27.02,312500.0],["2024-04-17",27.25,27.62,26.8,27.06,272900.0],["2024-04-18",27.02,27.34,26.57,26.68,441300.0],["2024-04-19",26.51,28.6,26.51,28.03,445400.0],["2024-04-22",28.02,28.07,27.26,27.67,286600.0],["2024-04-23",27.72,28.43,27.52,27.94,268600.0],["2024-04-24",27.82,28.15,26.88,27.18,796300.0],["2024-04-25",23.99,25.84,22.51,25.6,1509000.0],["2024-04-26",25.41,25.76,24.81,25.37,455300.0],["2024-04-29",25.38,26.07,25.08,26.05,377400.0],["2024-04-30",25.79,25.82,24.64,24.67,416300.0],["2024-05-01",24.71,25.41,24.41,24.51,307400.0],["2024-05-02",24.83,25.25,24.35,25.25,298500.0],["2024-05-03",25.78,26.55,25.67,25.81,450800.0],["2024-05-06",26.08,26.47,25.72,25.78,228200.0],["2024-05-07",25.86,26.04,25.44,25.44,185300.0],["2024-05-08",25.16,26.08,25.12,26.01,180700.0],["2024-05-09",26.03,26.59,25.88,26.57,203300.0],["2024-05-10",26.77,26.85,26.01,26.77,205400.0],["2024-05-13",27.15,28.77,27.09,27.48,335500.0],["2024-05-14",28.04,28.58,27.93,28.37,290000.0],["2024-05-15",28.79,28.79,27.44,27.73,298700.0],["2024-05-16",27.77,27.77,26.86,27.16,242500.0],["2024-05-17",27.13,28.31,27.13,28.24,288400.0],["2024-05-20",28.17,28.17,27.07,27.09,229400.0],["2024-05-21",26.98,26.99,26.4,26.49,189700.0],["2024-05-22",26.4,27.29,26.13,26.4,161200.0],["2024-05-23",26.63,27.44,26.13,27.04,361500.0],["2024-05-24",27.2,27.28,26.93,27.06,136000.0],["2024-05-28",27.02,27.98,26.72,27.41,244700.0],["2024-05-29",26.8,27.06,26.44,26.52,241200.0],["2024-05-30",26.63,27.98,26.46,27.81,280200.0],["2024-05-31",28.02,28.84,28.02,28.48,328900.0],["2024-06-03",34.13,36.63,32.18,36.17,2230600.0],["2024-06-04",36.0,36.45,34.01,34.73,618700.0],["2024-06-05",34.58,36.43,34.51,36.21,340000.0],["2024-06-06",35.99,35.99,34.35,34.51,266200.0],["2024-06-07",33.98,34.45,33.07,33.56,350100.0],["2024-06-10",33.5,34.07,32.88,33.99,199300.0],["2024-06-11",33.74,34.1,33.06,33.77,170400.0],["2024-06-12",34.47,35.95,33.75,34.15,178600.0],["2024-06-13",34.1,34.1,32.63,32.72,156500.0],["2024-06-14",32.36,32.36,31.71,32.06,179200.0],["2024-06-17",31.77,33.91,31.74,33.78,276200.0],["2024-06-18",33.73,34.22,33.15,33.32,180000.0],["2024-06-20",32.85,34.27,32.85,33.74,280200.0],["2024-06-21",33.59,34.36,33.22,33.35,676000.0],["2024-06-24",33.32,34.55,33.25,33.88,184700.0],["2024-06-25",33.62,33.88,32.77,32.82,169500.0],["2024-06-26",32.8,33.29,32.52,32.79,148200.0],["2024-06-27",32.57,32.69,32.02,32.13,267600.0],["2024-06-28",32.25,32.53,32.02,32.37,319800.0],["2024-07-01",32.43,32.48,30.39,30.55,265900.0],["2024-07-02",30.65,31.44,30.47,30.91,247100.0],["2024-07-03",30.95,31.18,30.26,30.69,102800.0],["2024-07-05",30.44,31.28,30.17,31.08,246500.0],["2024-07-08",31.5,31.73,30.95,31.12,131900.0],["2024-07-09",30.91,31.13,30.27,30.36,136400.0],["2024-07-10",32.8,34.62,32.72,34.26,370400.0],["2024-07-11",34.87,36.5,34.87,36.07,457800.0],["2024-07-12",36.85,37.29,36.13,36.34,273000.0],["2024-07-15",36.74,37.0,34.75,35.13,455400.0],["2024-07-16",35.76,36.82,35.2,36.54,363300.0],["2024-07-17",35.89,36.53,35.12,36.2,305300.0],["2024-07-18",35.85,36.49,34.77,35.21,381200.0],["2024-07-19",35.22,35.46,32.7,32.94,571900.0],["2024-07-22",33.3,33.58,32.58,33.2,381500.0],["2024-07-23",32.28,32.88,31.7,32.84,669400.0],["2024-07-24",32.9,33.7,31.44,31.66,415800.0],["2024-07-25",35.0,37.32,33.99,37.1,966400.0],["2024-07-26",37.5,38.05,36.27,37.2,569100.0],["2024-07-29",37.93,38.2,37.03,37.71,443300.0],["2024-07-30",37.73,37.73,35.81,35.92,670600.0],["2024-07-31",36.03,36.55,34.51,34.87,681100.0],["2024-08-01",34.95,35.17,31.76,32.72,406400.0],["2024-08-02",31.5,32.45,30.98,31.55,237700.0],["2024-08-05",30.0,30.89,29.52,30.14,302700.0],["2024-08-06",30.13,30.55,29.51,30.01,244000.0],["2024-08-07",30.22,30.46,28.72,28.95,303900.0],["2024-08-08",29.32,30.44,29.21,29.7,228600.0],["2024-08-09",29.92,29.92,28.46,28.68,351900.0],["2024-08-12",28.73,29.86,27.77,27.87,286500.0],["2024-08-13",28.1,29.1,27.61,28.99,215500.0],["2024-08-14",28.96,29.08,28.21,28.84,200600.0],["2024-08-15",30.0,30.99,29.79,30.3,271800.0],["2024-08-16",30.28,31.4,30.28,30.87,122700.0],["2024-08-19",30.95,31.05,30.57,30.96,233400.0],["2024-08-20",30.96,30.96,29.91,30.55,126900.0],["2024-08-21",31.14,31.64,30.54,30.56,156000.0],["2024-08-22",30.39,30.39,29.52,30.02,112400.0],["2024-08-23",30.3,32.29,30.23,32.1,215200.0],["2024-08-26",32.49,32.62,31.67,32.31,129700.0],["2024-08-27",32.0,32.0,31.16,31.87,126300.0],["2024-08-28",31.7,32.17,31.39,31.8,125400.0],["2024-08-29",32.09,32.09,31.0,31.27,177600.0],["2024-08-30",31.68,31.95,31.18,31.72,152300.0],["2024-09-03",31.3,32.23,31.27,31.55,191800.0],["2024-09-04",31.28,32.1,30.86,31.22,146200.0],["2024-09-05",31.42,31.42,30.4,30.48,123700.0],["2024-09-06",30.35,30.57,28.65,29.04,157300.0],["2024-09-09",31.11,31.11,29.85,30.3,344900.0],["2024-09-10",30.45,30.45,29.22,29.8,329500.0],["2024-09-11",29.84,30.51,29.71,30.45,157600.0],["2024-09-12",30.7,31.41,30.07,31.06,206700.0],["2024-09-13",31.31,34.0,31.1,33.9,456200.0],["2024-09-16",34.61,34.92,33.94,34.72,200000.0],["2024-09-17",34.9,36.5,34.02,35.61,407400.0],["2024-09-18",35.5,37.86,35.05,35.74,279600.0],["2024-09-19",36.73,36.81,35.2,36.02,423700.0],["2024-09-20",35.75,36.15,35.07,35.67,752500.0],["2024-09-23",35.9,36.42,34.52,35.43,154900.0],["2024-09-24",35.57,36.24,35.25,36.22,131800.0],["2024-09-25",35.97,36.17,34.65,35.02,149100.0],["2024-09-26",35.67,36.11,34.97,35.03,110000.0],["2024-09-27",35.38,36.15,35.38,35.62,85700.0],["2024-09-30",35.46,36.39,35.22,35.27,317000.0],["2024-10-01",35.0,35.0,33.49,33.61,154000.0],["2024-10-02",33.18,33.35,32.24,32.34,130800.0],["2024-10-03",32.1,32.1,30.93,31.29,265500.0],["2024-10-04",31.98,34.7,31.98,33.17,339300.0],["2024-10-07",32.8,33.17,29.76,30.18,326500.0],["2024-10-08",29.99,30.76,28.77,29.09,336600.0],["2024-10-09",29.09,29.96,28.6,29.4,239900.0],["2024-10-10",28.97,29.79,28.0,29.71,329900.0],["2024-10-11",29.62,31.62,29.62,31.45,384600.0],["2024-10-14",31.3,33.15,30.88,33.13,255000.0],["2024-10-15",33.63,33.66,32.93,33.26,246700.0],["2024-10-16",33.62,33.62,32.6,32.69,206000.0],["2024-10-17",32.25,32.53,30.61,31.5,217900.0],["2024-10-18",31.83,31.98,31.19,31.37,208900.0],["2024-10-21",31.37,31.37,29.92,29.95,236900.0],["2024-10-22",29.52,29.89,29.03,29.23,218200.0],["2024-10-23",29.06,29.39,28.53,29.08,294000.0],["2024-10-24",29.02,29.25,28.0,28.91,298300.0],["2024-10-25",29.45,31.13,29.4,29.99,332300.0],["2024-10-28",29.91,31.18,29.91,30.85,191600.0],["2024-10-29",30.49,30.83,30.24,30.82,138200.0],["2024-10-30",30.82,31.35,29.85,30.04,160900.0],["2024-10-31",29.31,31.24,28.9,29.13,422100.0],["2024-11-01",28.99,29.37,28.25,28.97,276500.0],["2024-11-04",28.86,29.21,28.25,28.69,234900.0],["2024-11-05",28.55,29.92,28.41,29.27,328400.0],["2024-11-06",31.72,33.75,31.11,32.75,388100.0],["2024-11-07",32.59,33.08,31.67,32.59,178900.0],["2024-11-08",32.58,32.76,31.96,32.47,147600.0],["2024-11-11",33.18,33.69,32.61,32.69,181500.0],["2024-11-12",32.27,32.27,30.47,30.83,265900.0],["2024-11-13",31.21,31.99,30.81,30.82,181800.0],["2024-11-14",30.9,31.08,30.0,30.22,165600.0],["2024-11-15",30.49,30.49,29.19,29.39,168300.0],["2024-11-18",29.39,30.05,29.37,29.4,93000.0],["2024-11-19",29.03,29.63,28.8,29.58,114500.0],["2024-11-20",29.32,29.37,28.38,28.96,114700.0],["2024-11-21",29.01,29.77,28.97,29.71,121600.0],["2024-11-22",29.89,30.97,29.89,30.56,178400.0],["2024-11-25",31.26,34.0,31.26,33.39,380600.0],["2024-11-26",32.54,33.03,31.63,32.16,167900.0],["2024-11-27",32.64,33.62,32.42,32.52,143000.0],["2024-11-29",33.48,35.46,33.24,34.32,390300.0],["2024-12-02",34.09,34.09,31.68,32.71,286700.0],["2024-12-03",32.48,32.69,31.89,32.45,121800.0],["2024-12-04",32.2,33.3,31.78,32.15,268600.0],["2024-12-05",32.07,32.41,30.77,31.52,240400.0],["2024-12-06",32.0,32.28,30.9,31.44,206900.0],["2024-12-09",32.0,32.92,31.55,32.65,188200.0],["2024-12-10",32.77,32.77,31.63,31.71,157600.0],["2024-12-11",32.19,32.19,30.93,31.05,215600.0],["2024-12-12",31.19,31.74,30.29,30.54,186200.0],["2024-12-13",30.46,30.69,29.96,30.69,231300.0],["2024-12-16",32.86,33.45,31.88,32.06,318200.0],["2024-12-17",31.53,31.82,30.69,31.07,239300.0],["2024-12-18",31.45,32.21,28.86,29.17,179600.0],["2024-12-19",29.79,30.32,28.74,28.82,201000.0],["2024-12-20",28.3,29.85,28.3,28.35,792600.0],["2024-12-23",28.35,29.44,28.17,28.25,252100.0],["2024-12-24",28.19,28.75,27.75,28.54,103500.0],["2024-12-26",28.4,29.13,28.24,28.66,126000.0],["2024-12-27",28.43,28.67,27.62,27.77,140300.0],["2024-12-30",27.26,27.45,26.81,27.29,197300.0],["2024-12-31",27.46,29.51,27.44,28.95,348200.0],["2025-01-02",29.12,30.42,27.96,28.01,211300.0],["2025-01-03",28.07,28.7,27.66,28.13,197200.0],["2025-01-06",28.34,29.32,27.93,28.01,222500.0],["2025-01-07",27.88,28.33,27.05,27.78,204400.0],["2025-01-08",27.34,27.4,26.6,26.77,231000.0],["2025-01-10",26.11,26.82,25.7,26.64,290200.0],["2025-01-13",26.24,26.73,26.1,26.38,186100.0],["2025-01-14",26.47,26.91,26.25,26.45,116500.0],["2025-01-15",27.47,28.16,27.39,27.75,178000.0],["2025-01-16",27.73,27.91,27.19,27.59,179200.0],["2025-01-17",28.01,28.34,27.65,28.01,177500.0],["2025-01-21",28.65,29.21,28.31,28.58,345900.0],["2025-01-22",28.39,28.81,27.63,27.94,341700.0],["2025-01-23",31.89,33.28,29.8,32.37,1083600.0],["2025-01-24",32.62,32.97,30.61,30.62,469100.0],["2025-01-27",30.47,31.82,30.11,30.31,490900.0],["2025-01-28",30.21,30.77,29.52,30.29,258700.0],["2025-01-29",30.2,30.33,29.01,29.01,260500.0],["2025-01-30",29.43,31.35,29.43,30.43,337500.0],["2025-01-31",30.43,31.3,30.13,30.36,264300.0],["2025-02-03",29.1,30.53,28.54,29.53,382200.0],["2025-02-04",29.25,30.19,29.25,30.03,186800.0],["2025-02-05",30.07,30.62,29.9,30.55,170200.0],["2025-02-06",30.86,31.51,30.33,30.41,133000.0],["2025-02-07",30.21,30.55,29.11,30.03,213700.0],["2025-02-10",30.45,31.45,30.02,31.14,254700.0],["2025-02-11",30.76,31.18,30.04,30.58,199000.0],["2025-02-12",29.84,30.2,28.86,29.49,220200.0],["2025-02-13",29.73,29.73,28.64,28.74,177500.0],["2025-02-14",29.04,29.28,27.93,28.01,170900.0],["2025-02-18",27.81,28.93,27.81,28.49,225100.0],["2025-02-19",28.08,28.69,27.7,28.5,184500.0],["2025-02-20",28.41,28.75,27.73,27.84,188700.0],["2025-02-21",28.36,28.54,26.54,26.78,296200.0],["2025-02-24",27.04,27.31,26.27,26.46,326900.0],["2025-02-25",26.58,27.3,26.53,26.54,265800.0],["2025-02-26",26.94,27.19,26.49,26.86,239700.0],["2025-02-27",26.53,26.62,25.12,25.53,316400.0],["2025-02-28",25.54,26.01,25.07,25.35,263900.0],["2025-03-03",25.44,25.7,24.26,24.48,350400.0],["2025-03-04",24.0,24.14,22.86,23.25,559300.0],["2025-03-05",23.37,23.75,22.41,23.58,263800.0],["2025-03-06",23.17,25.08,23.17,23.5,934800.0],["2025-03-07",23.64,24.73,23.24,24.27,352500.0],["2025-03-10",23.82,24.15,23.21,23.62,367500.0],["2025-03-11",23.52,24.07,22.89,23.59,281400.0],["2025-03-12",24.0,24.03,22.96,23.51,316000.0],["2025-03-13",23.73,24.1,22.55,22.76,244100.0],["2025-03-14",22.93,23.27,22.08,22.77,426100.0],["2025-03-17",22.44,23.62,22.44,23.31,301000.0],["2025-03-18",23.25,23.36,22.74,23.18,211100.0],["2025-03-19",23.2,24.04,23.03,23.97,240300.0],["2025-03-20",23.58,24.04,23.36,23.45,222700.0],["2025-03-21",22.88,23.63,22.86,22.99,383900.0],["2025-03-24",23.47,24.09,23.39,23.66,236900.0],["2025-03-25",23.7,23.7,23.0,23.32,202700.0],["2025-03-26",23.42,23.83,22.8,23.22,342100.0],["2025-03-27",23.09,23.6,23.0,23.3,202300.0],["2025-03-28",23.04,23.24,21.64,22.01,386300.0],["2025-03-31",21.46,21.95,21.0,21.5,339900.0],["2025-04-01",21.51,22.31,21.42,21.65,326000.0],["2025-04-02",21.25,22.32,21.25,21.98,340000.0],["2025-04-03",20.52,20.63,18.42,19.5,797900.0],["2025-04-04",18.52,19.59,17.62,18.9,718600.0],["2025-04-07",17.9,20.08,17.61,18.48,589700.0],["2025-04-08",19.36,20.14,17.75,18.09,541200.0],["2025-04-09",17.82,21.4,17.64,20.69,493600.0],["2025-04-10",19.72,19.77,18.62,19.42,360100.0],["2025-04-11",19.8,19.86,18.65,18.86,423400.0],["2025-04-14",19.23,19.45,16.85,18.78,950400.0],["2025-04-15",18.59,18.89,17.43,17.66,725300.0],["2025-04-16",17.66,18.3,17.33,18.08,582100.0],["2025-04-17",17.96,19.16,17.87,18.8,417400.0],["2025-04-21",18.41,18.51,17.74,18.33,479200.0],["2025-04-22",18.67,19.7,18.48,19.49,450300.0],["2025-04-23",20.37,21.5,19.21,19.32,727900.0],["2025-04-24",20.75,22.78,20.36,22.67,907000.0],["2025-04-25",22.35,23.01,22.0,22.89,407900.0],["2025-04-28",22.74,22.98,22.13,22.68,301100.0],["2025-04-29",22.27,22.42,21.69,22.07,304100.0],["2025-04-30",21.43,21.62,20.72,21.46,433900.0],["2025-05-01",21.7,22.16,21.58,22.1,384000.0],["2025-05-02",22.5,22.81,22.17,22.74,358500.0],["2025-05-05",22.51,23.2,21.92,21.95,295300.0],["2025-05-06",21.56,21.73,20.96,21.21,335100.0],["2025-05-07",21.52,21.77,20.87,20.97,332300.0],["2025-05-08",21.42,22.17,20.92,21.91,263700.0],["2025-05-09",21.72,22.09,21.55,21.58,222500.0],["2025-05-12",23.76,25.07,23.52,24.02,674000.0],["2025-05-13",24.14,24.25,23.77,23.99,243700.0],["2025-05-14",23.84,24.54,23.53,23.53,324200.0],["2025-05-15",23.28,23.45,22.81,22.89,188100.0],["2025-05-16",23.02,23.64,22.76,23.44,343200.0],["2025-05-19",22.77,23.37,22.47,23.23,240000.0],["2025-05-20",23.16,23.42,22.88,23.16,169800.0],["2025-05-21",22.61,22.71,21.23,21.45,331500.0],["2025-05-22",21.25,21.85,21.05,21.51,204600.0],["2025-05-23",20.76,21.38,20.7,21.23,166500.0],["2025-05-27",21.71,22.02,21.38,21.86,243400.0],["2025-05-28",22.0,22.24,21.46,21.51,187100.0],["2025-05-29",21.75,21.97,21.39,21.56,127500.0],["2025-05-30",21.24,21.56,21.07,21.2,278600.0],["2025-06-02",21.17,21.17,20.52,20.78,221700.0],["2025-06-03",21.04,21.86,20.61,21.8,224900.0],["2025-06-04",21.89,22.21,21.75,21.87,218300.0],["2025-06-05",21.69,22.09,21.39,21.96,233700.0],["2025-06-06",22.5,22.55,22.02,22.46,188500.0],["2025-06-09",23.06,25.48,22.59,24.91,709300.0],["2025-06-10",25.29,25.86,24.83,25.24,327800.0],["2025-06-11",25.34,26.09,25.11,25.28,336200.0],["2025-06-12",24.76,25.28,24.6,25.06,217700.0],["2025-06-13",24.6,24.72,23.84,23.93,250400.0],["2025-06-16",24.43,25.89,24.43,25.44,349000.0],["2025-06-17",25.25,25.66,25.07,25.29,254000.0],["2025-06-18",25.28,26.18,25.18,25.42,387600.0],["2025-06-20",25.8,25.8,24.88,25.25,1022100.0],["2025-06-23",24.64,24.91,23.62,24.48,287100.0],["2025-06-24",24.89,25.8,24.57,25.38,262300.0],["2025-06-25",25.25,25.45,24.81,25.16,225700.0],["2025-06-26",25.25,25.8,25.2,25.6,216700.0],["2025-06-27",25.85,26.36,25.61,26.12,617700.0],["2025-06-30",26.15,26.19,25.1,25.14,205800.0],["2025-07-01",24.9,27.56,24.9,26.68,277600.0],["2025-07-02",26.81,27.73,26.4,27.69,246700.0],["2025-07-03",27.97,28.29,27.33,27.78,170200.0],["2025-07-07",27.37,27.63,26.64,26.82,226600.0],["2025-07-08",27.09,27.95,26.8,27.16,299300.0],["2025-07-09",27.47,28.14,27.17,27.55,265000.0],["2025-07-10",27.69,28.49,26.33,27.86,210400.0],["2025-07-11",27.42,27.59,26.75,26.97,246900.0],["2025-07-14",26.55,26.78,25.56,25.98,256500.0],["2025-07-15",26.31,26.31,25.02,25.07,220900.0],["2025-07-16",25.2,25.43,24.36,24.71,175400.0],["2025-07-17",24.66,25.18,24.45,24.47,179500.0],["2025-07-18",24.89,24.89,24.01,24.25,191300.0],["2025-07-21",24.57,25.02,24.24,24.25,209500.0],["2025-07-22",24.54,26.89,24.54,26.72,476100.0],["2025-07-23",27.22,27.58,26.01,27.32,455900.0],["2025-07-24",22.72,26.09,21.64,22.71,1475500.0],["2025-07-25",22.44,23.22,22.0,23.01,698200.0],["2025-07-28",22.99,23.39,21.98,22.19,460200.0],["2025-07-29",22.3,22.68,21.98,22.53,542600.0],["2025-07-30",22.77,23.1,22.15,22.62,426400.0],["2025-07-31",22.16,23.02,22.15,22.68,329600.0],["2025-08-01",22.23,22.66,21.41,22.29,584300.0],["2025-08-04",22.44,23.25,22.0,22.69,434900.0],["2025-08-05",22.83,23.37,22.35,23.29,316400.0],["2025-08-06",23.45,23.98,23.1,23.45,324100.0],["2025-08-07",23.4,24.1,22.73,23.06,400600.0],["2025-08-08",23.03,23.16,22.42,22.47,297800.0],["2025-08-11",22.66,23.51,22.51,23.04,346900.0],["2025-08-12",23.45,24.89,23.26,24.86,269400.0],["2025-08-13",24.93,26.35,24.73,26.06,323100.0],["2025-08-14",25.34,25.95,25.12,25.77,244600.0],["2025-08-15",26.1,26.1,25.24,25.37,292800.0],["2025-08-18",25.46,26.02,25.34,25.73,231100.0],["2025-08-19",25.93,26.45,25.5,26.05,237100.0],["2025-08-20",26.06,26.52,25.81,25.93,258900.0],["2025-08-21",25.71,25.99,24.87,25.58,227100.0],["2025-08-22",26.1,28.35,25.88,28.07,466300.0],["2025-08-25",27.89,28.21,26.74,27.77,351900.0],["2025-08-26",27.72,28.03,27.26,27.55,219100.0],["2025-08-27",27.27,28.05,27.27,27.94,258700.0],["2025-08-28",27.84,27.84,26.53,27.21,466100.0],["2025-08-29",27.57,27.57,26.31,26.35,242700.0],["2025-09-02",25.8,26.13,25.35,25.56,271000.0],["2025-09-03",25.07,25.63,24.89,25.05,268800.0],["2025-09-04",25.18,26.17,25.11,26.11,174500.0],["2025-09-05",26.24,27.0,26.24,26.46,256400.0],["2025-09-08",26.48,26.71,25.69,26.39,231800.0],["2025-09-09",26.32,26.75,25.67,25.81,233100.0],["2025-09-10",25.65,26.05,24.71,25.39,275200.0],["2025-09-11",25.51,26.8,25.37,26.69,355500.0],["2025-09-12",26.41,26.84,25.86,25.92,289200.0],["2025-09-15",26.05,26.33,25.55,26.17,232700.0],["2025-09-16",26.18,26.52,25.87,26.25,307100.0],["2025-09-17",26.49,27.73,25.69,25.69,528700.0],["2025-09-18",26.23,26.34,25.79,25.98,244300.0],["2025-09-19",25.92,25.97,25.01,25.26,1073400.0],["2025-09-22",25.21,26.11,24.99,25.73,725300.0],["2025-09-23",25.96,27.01,25.6,25.7,399300.0],["2025-09-24",25.75,27.07,25.74,26.0,439900.0],["2025-09-25",25.7,26.14,25.21,25.76,363200.0],["2025-09-26",25.64,26.36,25.64,26.21,324600.0],["2025-09-29",26.37,26.37,25.53,25.98,546400.0],["2025-09-30",25.75,25.95,24.84,25.33,238000.0],["2025-10-01",25.21,26.07,25.2,25.84,378300.0],["2025-10-02",25.93,26.3,25.41,25.88,252700.0],["2025-10-03",26.2,28.23,26.08,28.14,622400.0],["2025-10-06",28.29,28.29,26.26,26.33,369000.0],["2025-10-07",26.34,26.34,25.38,25.5,254900.0],["2025-10-08",25.54,25.79,25.22,25.5,211700.0],["2025-10-09",25.37,25.58,24.81,25.04,298300.0],["2025-10-10",25.03,25.33,23.45,23.9,518300.0],["2025-10-13",24.41,25.31,24.26,25.15,403600.0],["2025-10-14",24.91,27.53,24.77,27.13,411800.0],["2025-10-15",27.45,27.62,26.69,26.84,277500.0],["2025-10-16",26.95,26.95,25.45,25.97,508200.0],["2025-10-17",25.67,26.18,25.45,25.52,224500.0],["2025-10-20",25.82,26.41,25.82,25.9,160800.0],["2025-10-21",25.7,26.66,25.7,26.4,162400.0],["2025-10-22",26.39,26.99,25.82,26.11,183200.0],["2025-10-23",26.18,26.42,25.85,26.22,187000.0],["2025-10-24",26.61,26.86,26.11,26.52,287400.0],["2025-10-27",26.7,27.31,26.55,26.94,272000.0],["2025-10-28",26.57,27.9,26.44,27.4,412200.0],["2025-10-29",27.0,27.28,24.47,24.56,327300.0],["2025-10-30",24.36,24.57,23.34,23.71,511600.0],["2025-10-31",23.42,24.87,23.28,24.77,317100.0],["2025-11-03",24.72,25.02,23.96,24.64,292400.0],["2025-11-04",24.28,24.38,23.44,23.53,365600.0],["2025-11-05",23.6,25.05,23.44,24.25,500700.0],["2025-11-06",23.92,24.17,23.0,23.39,340100.0],["2025-11-07",23.3,24.61,23.04,23.77,272000.0],["2025-11-10",24.06,24.09,23.25,23.62,326800.0],["2025-11-11",23.74,24.11,23.5,23.53,220400.0],["2025-11-12",23.65,24.37,23.27,23.48,516600.0],["2025-11-13",23.16,24.79,21.7,22.56,1051800.0],["2025-11-14",21.96,23.32,21.83,23.24,424500.0],["2025-11-17",23.25,23.79,22.19,22.19,384700.0],["2025-11-18",22.09,22.9,21.82,22.63,435700.0],["2025-11-19",22.89,23.1,22.26,22.38,352900.0],["2025-11-20",22.64,22.8,21.42,21.43,311100.0],["2025-11-21",21.69,23.72,21.49,23.27,296500.0],["2025-11-24",23.31,23.8,22.71,23.36,366200.0],["2025-11-25",23.59,25.43,23.59,24.69,352300.0],["2025-11-26",24.56,24.97,24.04,24.08,364600.0],["2025-11-28",23.96,24.53,23.26,23.38,153300.0],["2025-12-01",23.0,23.71,22.74,22.78,319400.0],["2025-12-02",22.93,23.59,22.49,23.49,346600.0],["2025-12-03",23.72,24.43,23.62,23.66,440600.0],["2025-12-04",23.74,24.5,23.3,24.01,292000.0],["2025-12-05",23.97,24.67,23.76,23.82,225800.0],["2025-12-08",24.25,26.2,24.25,25.43,423600.0],["2025-12-09",24.98,25.74,24.81,25.34,323100.0],["2025-12-10",25.37,26.75,25.05,26.04,276300.0],["2025-12-11",26.16,26.54,25.61,25.91,221800.0],["2025-12-12",25.99,26.03,25.09,25.19,186100.0],["2025-12-15",25.27,25.72,24.92,25.1,232300.0],["2025-12-16",25.11,25.32,24.4,24.59,202300.0],["2025-12-17",24.62,25.09,24.19,24.39,299400.0],["2025-12-18",24.81,25.13,24.47,24.71,208000.0],["2025-12-19",24.73,25.36,24.54,24.73,521600.0],["2025-12-22",24.67,24.92,24.38,24.68,193800.0],["2025-12-23",25.43,25.49,24.28,24.5,424200.0],["2025-12-24",24.7,25.01,24.3,24.79,107800.0],["2025-12-26",24.81,25.12,24.06,24.47,233300.0],["2025-12-29",24.4,24.52,24.11,24.37,182100.0],["2025-12-30",24.37,24.56,24.15,24.34,205400.0],["2025-12-31",24.43,24.49,24.09,24.23,198100.0],["2026-01-02",24.41,24.72,23.63,24.08,233000.0],["2026-01-05",24.06,25.1,23.92,24.58,184900.0],["2026-01-06",24.2,26.48,24.2,26.41,342300.0],["2026-01-07",26.54,27.49,26.38,26.39,304200.0],["2026-01-08",25.49,28.7,25.48,27.55,367000.0],["2026-01-09",27.76,28.19,26.45,27.77,365100.0],["2026-01-12",27.22,27.67,26.78,27.58,401800.0],["2026-01-13",27.94,28.03,27.26,27.3,334000.0],["2026-01-14",27.57,28.51,27.25,28.38,268200.0],["2026-01-15",28.44,29.28,28.23,28.93,287300.0],["2026-01-16",28.8,29.05,28.58,28.82,177700.0],["2026-01-20",27.48,27.65,26.36,26.68,304000.0],["2026-01-21",27.02,29.02,26.99,28.65,307200.0],["2026-01-22",28.81,29.27,28.32,28.61,320000.0],["2026-01-23",28.56,28.79,28.03,28.17,177600.0],["2026-01-26",28.2,28.68,27.64,27.96,206600.0],["2026-01-27",27.65,27.93,27.27,27.56,189700.0],["2026-01-28",27.5,27.74,26.79,26.86,275600.0],["2026-01-29",26.0,26.76,23.84,24.65,476500.0],["2026-01-30",25.4,27.56,24.84,27.03,617800.0],["2026-02-02",26.49,31.3,25.87,30.0,1946600.0],["2026-02-03",30.64,31.5,29.75,30.89,1300000.0],["2026-02-04",31.19,31.6,30.1,30.76,628900.0],["2026-02-05",30.47,30.67,28.43,29.38,712500.0],["2026-02-06",30.11,30.3,29.21,29.98,369800.0],["2026-02-09",29.73,30.59,29.37,29.71,552400.0],["2026-02-10",29.4,30.19,29.02,29.12,326700.0],["2026-02-11",29.11,29.51,28.51,28.74,412700.0],["2026-02-12",29.04,29.51,27.85,28.38,369600.0],["2026-02-13",28.63,29.31,28.01,29.02,642900.0],["2026-02-17",28.99,29.69,28.73,29.41,214400.0],["2026-02-18",29.15,30.83,28.84,29.03,513700.0],["2026-02-19",28.61,29.14,28.12,28.69,361100.0],["2026-02-20",28.42,29.95,28.05,28.44,453500.0],["2026-02-23",28.41,28.41,26.95,27.35,431300.0],["2026-02-24",27.89,30.01,27.2,28.51,654000.0],["2026-02-25",28.64,31.46,28.05,31.0,1281200.0],["2026-02-26",31.49,32.0,29.21,30.05,577400.0],["2026-02-27",29.52,30.64,28.77,30.5,373300.0],["2026-03-02",29.58,31.36,28.94,30.86,564800.0],["2026-03-03",29.7,30.68,29.18,29.73,605600.0],["2026-03-04",30.73,31.53,29.29,29.74,448000.0],["2026-03-05",29.39,29.81,27.35,28.35,535500.0],["2026-03-06",27.54,27.85,26.46,26.86,732100.0],["2026-03-09",25.9,27.59,25.09,27.34,572600.0],["2026-03-10",27.6,28.33,26.71,26.82,312100.0],["2026-03-11",26.69,27.66,26.69,27.2,190100.0],["2026-03-12",26.66,27.2,26.16,26.35,271600.0],["2026-03-13",26.74,26.92,25.32,25.42,279600.0],["2026-03-16",26.03,26.46,25.36,25.43,443000.0],["2026-03-17",25.65,26.4,25.54,26.07,280000.0],["2026-03-18",25.89,26.25,25.52,25.52,381800.0],["2026-03-19",25.63,26.25,24.94,25.07,359800.0],["2026-03-20",25.24,25.43,24.22,24.71,1163300.0],["2026-03-23",25.69,27.44,25.69,26.31,402400.0],["2026-03-24",25.97,26.77,25.97,26.31,226100.0],["2026-03-25",26.71,27.28,25.76,25.9,230200.0],["2026-03-26",25.56,26.52,25.25,26.51,416300.0],["2026-03-27",26.47,26.47,25.4,25.79,295400.0],["2026-03-30",26.08,26.85,25.61,25.86,427800.0],["2026-03-31",26.59,27.78,26.03,27.06,285700.0],["2026-04-01",27.23,27.94,27.05,27.33,221300.0],["2026-04-02",26.56,27.53,26.42,27.17,155100.0],["2026-04-06",27.19,27.8,27.02,27.46,170200.0],["2026-04-07",27.32,27.81,26.66,27.46,211700.0],["2026-04-08",28.86,29.44,27.39,27.5,367800.0],["2026-04-09",27.14,28.48,27.05,27.89,249200.0],["2026-04-10",28.19,28.19,27.06,27.13,172800.0],["2026-04-13",26.78,28.08,26.72,27.83,225400.0],["2026-04-14",27.92,30.04,27.71,29.17,327900.0],["2026-04-15",28.8,29.2,28.31,28.36,182600.0],["2026-04-16",28.5,29.59,27.89,28.76,266300.0],["2026-04-17",29.56,31.71,29.33,30.54,542900.0],["2026-04-20",30.5,31.04,30.12,30.55,286500.0],["2026-04-21",30.77,30.78,29.52,29.93,258300.0],["2026-04-22",30.2,30.36,28.58,29.29,519100.0],["2026-04-23",29.41,30.26,26.84,29.62,442700.0],["2026-04-24",30.43,30.43,28.69,29.72,315800.0],["2026-04-27",29.58,30.49,29.54,29.99,276500.0],["2026-04-28",29.9,29.93,29.22,29.8,149000.0],["2026-04-29",29.39,29.91,28.49,28.59,220900.0],["2026-04-30",28.49,28.95,28.25,28.74,367600.0],["2026-05-01",28.75,29.71,28.47,29.68,318800.0],["2026-05-04",29.2,29.28,27.5,27.66,283900.0],["2026-05-05",27.87,30.0,27.87,29.74,444300.0],["2026-05-06",30.49,31.53,30.29,31.24,344600.0],["2026-05-07",31.22,33.15,30.52,32.86,859700.0],["2026-05-08",33.15,34.43,32.21,34.32,799600.0],["2026-05-11",34.31,34.38,33.25,33.29,463200.0],["2026-05-12",33.03,33.03,31.67,32.71,280500.0],["2026-05-13",32.82,33.5,31.9,33.35,326200.0],["2026-05-14",33.96,34.61,33.53,34.01,313500.0],["2026-05-15",33.41,33.88,32.65,33.02,308200.0],["2026-05-18",32.68,32.85,32.01,32.73,372900.0],["2026-05-19",32.37,32.44,31.2,31.59,372000.0],["2026-05-20",31.62,33.64,31.12,33.59,440800.0],["2026-05-21",32.92,34.68,32.13,34.2,334500.0],["2026-05-22",34.1,36.25,34.1,34.92,431500.0],["2026-05-26",35.1,35.52,34.27,34.65,715700.0],["2026-05-27",34.95,35.82,34.59,34.91,438500.0],["2026-05-28",34.74,35.65,34.33,35.16,323700.0],["2026-05-29",34.64,35.09,34.2,34.44,263200.0],["2026-06-01",34.59,35.0,33.06,34.75,346800.0],["2026-06-02",34.75,34.91,34.19,34.75,198900.0],["2026-06-03",34.53,34.82,34.27,34.67,326300.0],["2026-06-04",35.15,35.46,34.41,34.88,231400.0],["2026-06-05",34.76,34.89,32.75,33.04,353700.0],["2026-06-08",33.57,33.96,33.06,33.06,209500.0],["2026-06-09",33.41,34.32,32.81,33.67,278300.0],["2026-06-10",33.54,33.95,32.59,32.6,212200.0],["2026-06-11",33.0,33.78,32.72,33.62,219300.0],["2026-06-12",33.94,35.08,33.53,34.0,252500.0],["2026-06-15",34.65,35.43,34.07,34.29,237300.0],["2026-06-16",34.42,35.1,33.86,34.07,223600.0],["2026-06-17",34.23,35.0,32.61,33.1,204800.0],["2026-06-18",33.53,34.95,33.0,34.95,679800.0],["2026-06-22",35.2,35.6,34.54,34.83,263000.0],["2026-06-23",34.35,34.96,34.16,34.79,263100.0],["2026-06-24",35.29,37.4,34.84,37.08,359600.0],["2026-06-25",37.25,38.14,36.31,37.0,300700.0],["2026-06-26",36.56,37.77,36.46,37.74,534700.0],["2026-06-29",37.79,37.79,36.32,36.92,250900.0],["2026-06-30",36.67,36.96,36.13,36.62,243200.0],["2026-07-01",35.94,36.86,35.43,35.75,193500.0],["2026-07-02",35.48,35.83,34.17,34.48,314600.0],["2026-07-06",34.86,35.37,34.37,35.33,228431.987992],["2026-07-07",35.14,35.75,34.72,35.59,241927.6608],["2026-07-08",35.55,35.64,34.63,35.2,169983.228599],["2026-07-09",35.38,35.9,34.63,34.79,172402.954768],["2026-07-10",35,35.02,33.975,34.36,194820.70283],["2026-07-13",34.35,35.02,33.37,34.24,305590.5511],["2026-07-14",34.75,34.885,33.93,34.17,121131.538587],["2026-07-15",34.38,35.32,34.205,34.78,214310.048548],["2026-07-16",34.52,36.13,34.52,35.27,276094.25159],["2026-07-17",34.58,35.55,33.57,34.52,316796.96246],["2026-07-20",34.7,34.88,33.66,33.97,252285.115352],["2026-07-21",33.75,34.1,32.73,33.23,409517.619571],["2026-07-22",33.17,33.65,32.75,32.92,247887.950737],["2026-07-23",31.74,33.685,30.615,33.57,324094.089208],["2026-07-24",33.23,36.63,32.4,36.33,764490.315451],["2026-07-27",36.24,36.86,35.72,36.25,417875.784807],["2026-07-28",36.51,36.69,35.1,35.48,331191.011983],["2026-07-29",35.2,36.11,33.81,33.96,327729.258864],["2026-07-30",34.62,35.17,33.85,35.03,182108.506067],["2026-07-31",34.44,35.02,34.04,34.47,188740.689357]]}