{"t":"INVX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-23",16.0,20.0,15.75,18.5,8491800.0],["1997-10-24",20.0,20.2188,18.75,19.0,2214400.0],["1997-10-27",18.875,18.9062,15.5,16.5,937800.0],["1997-10-28",14.875,18.125,14.875,17.4375,1217400.0],["1997-10-29",18.0,18.5,17.75,18.5,687600.0],["1997-10-30",17.625,19.1875,17.5,18.625,494800.0],["1997-10-31",18.8125,18.9688,17.625,17.9375,189400.0],["1997-11-03",18.0625,18.5,17.5625,17.75,256000.0],["1997-11-04",17.6875,17.75,17.1875,17.625,224600.0],["1997-11-05",17.375,18.1875,17.25,18.1875,302800.0],["1997-11-06",18.3125,18.5,17.875,17.9375,217400.0],["1997-11-07",17.5,17.75,17.25,17.75,236000.0],["1997-11-10",17.75,18.0625,17.75,17.8125,68600.0],["1997-11-11",17.8125,18.2188,17.625,17.6875,244200.0],["1997-11-12",17.5625,18.125,17.3125,17.3125,100600.0],["1997-11-13",17.25,17.3125,15.25,16.5625,495800.0],["1997-11-14",16.8125,17.0625,16.125,16.5,99000.0],["1997-11-17",16.8125,17.125,16.625,16.75,98400.0],["1997-11-18",16.75,16.75,15.4688,15.5938,229800.0],["1997-11-19",15.2188,15.25,14.625,15.1875,830200.0],["1997-11-20",16.0,16.25,15.75,15.9688,382200.0],["1997-11-21",16.0625,16.125,15.625,15.625,75200.0],["1997-11-24",15.625,15.625,14.9375,14.9375,180000.0],["1997-11-25",14.9375,15.0,14.0,14.6875,391800.0],["1997-11-26",14.75,15.3125,14.75,15.0312,195400.0],["1997-11-28",15.0312,15.0312,14.9688,14.9688,79800.0],["1997-12-01",14.9688,14.9688,13.75,14.5312,466800.0],["1997-12-02",14.5,15.5625,14.5,15.375,85600.0],["1997-12-03",16.25,17.0,16.0625,16.5625,395000.0],["1997-12-04",16.6875,17.4375,16.6875,17.0938,245800.0],["1997-12-05",17.0,17.0938,16.8125,16.8125,148800.0],["1997-12-08",16.9375,16.9375,16.5625,16.6875,42600.0],["1997-12-09",16.5,16.5625,16.0625,16.1875,48600.0],["1997-12-10",16.1875,16.1875,16.0,16.0,52600.0],["1997-12-11",15.75,15.75,14.875,15.0312,121400.0],["1997-12-12",15.125,15.375,15.0,15.25,146000.0],["1997-12-15",15.25,15.25,14.6875,14.75,220400.0],["1997-12-16",14.75,15.8125,14.75,15.375,66000.0],["1997-12-17",15.75,15.75,15.6875,15.7188,44800.0],["1997-12-18",15.6562,16.25,15.6562,15.9375,342400.0],["1997-12-19",15.8125,15.8125,15.375,15.5625,61600.0],["1997-12-22",15.5,15.5625,15.0,15.125,152800.0],["1997-12-23",15.1562,15.1875,14.875,14.875,211600.0],["1997-12-24",14.75,15.0,14.4375,15.0,92600.0],["1997-12-26",14.9375,14.9375,14.5312,14.6875,22400.0],["1997-12-29",14.625,15.8125,14.625,15.75,71000.0],["1997-12-30",15.75,16.3125,15.6875,16.0625,115600.0],["1997-12-31",16.1875,17.9375,16.1875,17.5625,184400.0],["1998-01-02",17.3125,17.5,17.0312,17.1875,105800.0],["1998-01-05",17.0938,17.0938,15.5938,15.6875,237600.0],["1998-01-06",15.5625,15.5938,13.5625,13.9375,550400.0],["1998-01-07",14.125,14.375,13.5,14.0,265400.0],["1998-01-08",13.875,13.875,13.5625,13.75,51400.0],["1998-01-09",13.625,13.6562,12.5,12.875,311400.0],["1998-01-12",12.125,12.6875,11.1875,11.6875,275800.0],["1998-01-13",12.0,12.5,12.0,12.5,410800.0],["1998-01-14",13.0625,13.4375,12.9375,13.125,402800.0],["1998-01-15",13.4375,13.5,13.1875,13.2188,104800.0],["1998-01-16",13.3438,13.75,13.25,13.7188,151000.0],["1998-01-20",14.125,14.5625,13.9375,14.4062,170800.0],["1998-01-21",14.5312,14.5312,14.125,14.3438,86200.0],["1998-01-22",14.0,14.0,12.875,12.875,221400.0],["1998-01-23",13.0625,13.0938,12.3125,12.625,267000.0],["1998-01-26",12.6875,13.1875,12.4688,12.6875,255400.0],["1998-01-27",12.75,13.0625,12.75,13.0312,66000.0],["1998-01-28",13.0625,13.25,12.9375,13.0625,56600.0],["1998-01-29",13.375,14.25,13.375,14.1562,346200.0],["1998-01-30",14.5,15.375,14.5,14.8125,279000.0],["1998-02-02",15.0,15.125,14.5,14.5,296400.0],["1998-02-03",14.4375,14.5,14.2188,14.25,39200.0],["1998-02-04",14.375,14.9375,14.0,14.9375,74600.0],["1998-02-05",15.0,16.625,15.0,16.25,365000.0],["1998-02-06",16.25,16.8125,15.875,16.5,200200.0],["1998-02-09",16.5,16.6875,16.125,16.125,91600.0],["1998-02-10",16.0,16.0,15.75,15.75,21000.0],["1998-02-11",15.75,16.0,15.6875,15.6875,34400.0],["1998-02-12",15.5625,15.875,15.5625,15.875,20600.0],["1998-02-13",15.875,15.9375,15.0625,15.125,41400.0],["1998-02-17",15.125,15.1875,14.375,14.4375,74000.0],["1998-02-18",14.4375,14.6875,14.3125,14.6875,41800.0],["1998-02-19",14.875,14.9375,14.3125,14.5312,83800.0],["1998-02-20",14.5,14.5,14.3438,14.4062,13400.0],["1998-02-23",14.3125,14.3125,13.4375,13.875,38200.0],["1998-02-24",13.8438,14.0,13.5,13.5,154200.0],["1998-02-25",13.25,13.5625,13.25,13.5625,97400.0],["1998-02-26",14.0,14.4375,13.9375,14.2812,118800.0],["1998-02-27",14.25,15.1875,14.25,15.0625,107600.0],["1998-03-02",15.1562,15.4375,15.0625,15.375,26800.0],["1998-03-03",15.375,16.375,15.1875,16.1875,220000.0],["1998-03-04",16.0625,16.1875,16.0625,16.125,42600.0],["1998-03-05",16.125,16.6875,16.125,16.5625,141600.0],["1998-03-06",16.5625,16.6562,16.375,16.4688,391800.0],["1998-03-09",16.3125,16.3125,15.2188,15.25,256000.0],["1998-03-10",15.125,15.4688,14.5,15.3438,142400.0],["1998-03-11",15.5,15.625,15.3125,15.3125,36800.0],["1998-03-12",15.3125,15.3125,14.7812,14.9062,95400.0],["1998-03-13",14.9062,14.9688,14.8125,14.8125,48200.0],["1998-03-16",14.8438,14.8438,14.5,14.5,14600.0],["1998-03-17",14.4375,14.4375,13.0,13.0625,634000.0],["1998-03-18",12.5,14.1875,12.5,14.125,1332400.0],["1998-03-19",14.375,14.625,14.2188,14.375,305800.0],["1998-03-20",14.4062,14.5312,14.25,14.5,212800.0],["1998-03-23",15.25,17.0,15.25,17.0,659200.0],["1998-03-24",16.9375,16.9375,16.25,16.5625,583200.0],["1998-03-25",16.6562,17.0,16.5938,16.9688,277200.0],["1998-03-26",16.9688,17.1875,16.5,16.5,173800.0],["1998-03-27",16.375,16.5,16.375,16.5,84000.0],["1998-03-30",16.3125,16.3125,15.6562,15.75,57800.0],["1998-03-31",15.8125,16.25,15.5,16.25,104000.0],["1998-04-01",16.1875,16.375,16.0,16.1875,147000.0],["1998-04-02",16.3125,16.3125,16.0,16.0938,64200.0],["1998-04-03",16.3125,16.3125,16.0625,16.0625,105800.0],["1998-04-06",16.0938,16.125,15.8125,15.875,21400.0],["1998-04-07",15.8125,15.8125,15.6562,15.6562,67800.0],["1998-04-08",15.625,15.6562,15.5938,15.6562,11800.0],["1998-04-09",15.6562,16.0,15.625,16.0,72200.0],["1998-04-13",15.875,16.25,15.8125,15.8438,60400.0],["1998-04-14",15.8438,15.9375,15.5,15.5,49200.0],["1998-04-15",15.5,16.75,15.4688,16.2812,94400.0],["1998-04-16",16.25,17.625,16.25,17.4375,325600.0],["1998-04-17",17.5,17.75,17.4062,17.5625,255200.0],["1998-04-20",17.5938,18.125,17.3125,18.0625,237000.0],["1998-04-21",18.0625,18.5,18.0625,18.0625,56400.0],["1998-04-22",18.0312,18.1875,17.875,18.1875,54600.0],["1998-04-23",18.125,18.125,17.9375,17.9375,20200.0],["1998-04-24",17.9375,17.9375,16.875,17.0,91200.0],["1998-04-27",17.0312,17.0312,16.5312,16.5938,20200.0],["1998-04-28",17.0,17.1875,16.9375,17.0625,57800.0],["1998-04-29",17.1875,18.25,17.125,18.125,268600.0],["1998-04-30",18.125,18.1875,17.8125,17.9688,83000.0],["1998-05-01",17.9375,18.125,17.875,17.9688,103400.0],["1998-05-04",18.0,18.0,17.5312,17.625,55400.0],["1998-05-05",17.5625,17.9688,17.5625,17.875,79400.0],["1998-05-06",17.9375,17.9375,17.75,17.75,16000.0],["1998-05-07",17.75,17.75,17.125,17.2188,22000.0],["1998-05-08",17.3125,17.5625,17.3125,17.3438,41600.0],["1998-05-11",17.4375,17.875,17.4375,17.8125,51000.0],["1998-05-12",17.75,17.75,17.1875,17.2188,27200.0],["1998-05-13",17.1875,17.25,17.1875,17.25,3400.0],["1998-05-14",17.1875,17.3125,17.1875,17.3125,6200.0],["1998-05-15",17.4375,17.5625,17.25,17.25,157000.0],["1998-05-18",17.25,17.25,16.25,16.4688,120400.0],["1998-05-19",16.4688,16.625,16.25,16.25,52000.0],["1998-05-20",16.125,16.125,15.4375,15.4375,141800.0],["1998-05-21",15.5,15.75,14.5,15.1875,145200.0],["1998-05-22",15.25,15.3125,15.25,15.25,54400.0],["1998-05-26",15.2812,15.2812,14.75,14.75,20600.0],["1998-05-27",14.25,14.4375,14.1875,14.4375,185400.0],["1998-05-28",14.5,14.75,14.4062,14.6875,57200.0],["1998-05-29",14.6875,15.8438,14.6875,15.5938,66000.0],["1998-06-01",15.625,15.75,14.6875,14.8125,94000.0],["1998-06-02",14.8125,14.8438,14.375,14.4688,213800.0],["1998-06-03",14.4062,14.4688,14.125,14.25,94600.0],["1998-06-04",14.3125,14.6875,14.3125,14.6875,183000.0],["1998-06-05",14.75,14.7812,14.6875,14.7188,112800.0],["1998-06-08",14.7188,14.875,14.6562,14.7188,96600.0],["1998-06-09",14.75,14.75,14.4375,14.4688,63800.0],["1998-06-10",14.4688,14.5625,14.4375,14.4688,59000.0],["1998-06-11",14.4375,14.4375,13.9375,13.9375,24200.0],["1998-06-12",14.0,14.3125,13.875,14.3125,198400.0],["1998-06-15",14.1875,14.1875,13.875,13.9375,61800.0],["1998-06-16",13.875,14.3125,13.875,14.25,34000.0],["1998-06-17",14.4688,14.5,14.2188,14.375,203400.0],["1998-06-18",14.5,14.5,14.0625,14.125,131000.0],["1998-06-19",14.1562,14.25,13.9375,13.9375,146000.0],["1998-06-22",14.0,14.125,13.7812,13.7812,69200.0],["1998-06-23",13.7188,14.25,13.7188,14.1875,112800.0],["1998-06-24",14.3125,14.4688,14.2812,14.4375,41800.0],["1998-06-25",14.5625,14.6562,14.25,14.25,19600.0],["1998-06-26",14.3438,14.4688,13.875,13.875,51400.0],["1998-06-29",13.8125,13.8438,13.4375,13.625,50000.0],["1998-06-30",13.6875,14.0625,13.125,13.125,425600.0],["1998-07-01",13.1875,13.25,12.75,12.875,122600.0],["1998-07-02",12.875,13.0625,12.8125,12.9688,130200.0],["1998-07-06",12.9688,12.9688,12.5625,12.5938,82600.0],["1998-07-07",12.625,12.625,12.4375,12.4375,56200.0],["1998-07-08",12.625,13.0,12.5,12.6875,101600.0],["1998-07-09",12.75,12.75,12.5312,12.6562,34200.0],["1998-07-10",12.6562,13.1875,12.6562,13.0,43600.0],["1998-07-13",12.9375,12.9375,12.0,12.5,316600.0],["1998-07-14",12.4375,12.5,12.25,12.2812,147800.0],["1998-07-15",12.1562,12.25,12.0625,12.1562,125200.0],["1998-07-16",12.0938,12.0938,11.5,11.5,97000.0],["1998-07-17",11.5,11.5,10.5,10.9062,372600.0],["1998-07-20",10.9688,11.0625,10.625,10.6562,137400.0],["1998-07-21",10.625,11.0,10.625,10.6875,62400.0],["1998-07-22",10.75,11.0938,10.5625,11.0312,169600.0],["1998-07-23",11.0,11.0,10.75,10.75,298200.0],["1998-07-24",10.8125,10.875,10.375,10.4375,208400.0],["1998-07-27",10.25,10.3438,10.25,10.2812,146400.0],["1998-07-28",10.25,10.3125,8.5625,9.1562,271200.0],["1998-07-29",9.1875,9.6875,8.0,8.0,320800.0],["1998-07-30",8.125,8.375,7.625,8.375,1778000.0],["1998-07-31",8.4375,8.4688,7.5625,7.6875,347000.0],["1998-08-03",7.7188,7.7812,7.375,7.4688,212800.0],["1998-08-04",7.5312,7.6562,7.0625,7.125,158600.0],["1998-08-05",7.125,7.3125,7.0,7.125,193600.0],["1998-08-06",7.125,7.4375,7.125,7.25,348800.0],["1998-08-07",7.1875,7.8438,7.1875,7.75,849400.0],["1998-08-10",7.625,7.625,7.125,7.3125,129800.0],["1998-08-11",7.25,7.25,6.875,7.1562,204200.0],["1998-08-12",7.1875,7.5312,7.1875,7.4062,199800.0],["1998-08-13",7.375,7.7188,7.375,7.5,127800.0],["1998-08-14",7.5,7.625,7.375,7.4062,68400.0],["1998-08-17",7.375,7.375,6.9375,7.0312,62200.0],["1998-08-18",7.0312,7.5625,7.0312,7.3125,46200.0],["1998-08-19",7.375,7.6875,7.375,7.625,133400.0],["1998-08-20",7.5625,7.875,7.4375,7.875,159400.0],["1998-08-21",7.8125,7.8125,7.4062,7.6875,209800.0],["1998-08-24",7.625,7.7188,7.5,7.5625,16000.0],["1998-08-25",7.5625,7.5625,7.4062,7.4062,21200.0],["1998-08-26",7.3438,7.3438,6.8125,7.0,87200.0],["1998-08-27",7.0,7.0,6.6562,6.6562,43600.0],["1998-08-28",6.7188,6.8125,6.625,6.6562,46000.0],["1998-08-31",6.6562,6.75,6.125,6.1562,93800.0],["1998-09-01",6.0938,6.0938,5.875,6.0,111800.0],["1998-09-02",6.0625,6.375,6.0625,6.1562,135200.0],["1998-09-03",6.1562,6.1875,6.0312,6.1875,177600.0],["1998-09-04",6.2188,7.2188,6.0625,6.9688,125200.0],["1998-09-08",7.2188,7.5625,7.1875,7.3125,52800.0],["1998-09-09",7.25,7.3438,7.125,7.125,19000.0],["1998-09-10",7.0625,8.1875,7.0312,7.9375,210000.0],["1998-09-11",8.3438,9.6875,8.3438,9.625,583200.0],["1998-09-14",9.875,10.9688,9.75,10.4062,448400.0],["1998-09-15",10.2812,10.3125,10.0,10.125,192000.0],["1998-09-16",10.0625,10.5,9.5,9.5625,255600.0],["1998-09-17",9.4375,9.4375,9.0,9.1875,87000.0],["1998-09-18",9.25,9.375,9.2188,9.2188,19200.0],["1998-09-21",9.25,9.3438,9.125,9.3438,44600.0],["1998-09-22",9.25,9.25,8.9062,8.9062,82400.0],["1998-09-23",8.8438,9.0938,8.7812,9.0,88800.0],["1998-09-24",9.0,9.0,8.625,8.625,48000.0],["1998-09-25",8.6875,8.8125,8.25,8.4375,117000.0],["1998-09-28",8.4375,8.75,8.3125,8.5938,211000.0],["1998-09-29",8.5312,8.875,8.5,8.8438,30800.0],["1998-09-30",8.7188,8.75,8.5,8.75,119000.0],["1998-10-01",8.625,9.0938,8.3125,8.3125,95400.0],["1998-10-02",8.375,9.125,8.375,8.9375,147200.0],["1998-10-05",8.9375,8.9375,8.6562,8.6562,91000.0],["1998-10-06",8.625,8.625,8.1875,8.1875,46000.0],["1998-10-07",8.125,8.125,7.6562,7.6562,16200.0],["1998-10-08",7.4375,7.4375,6.875,7.0,89800.0],["1998-10-09",7.0,7.125,6.6875,7.0938,240600.0],["1998-10-12",7.125,7.5625,7.125,7.5,36600.0],["1998-10-13",7.4375,7.4375,7.1875,7.1875,9800.0],["1998-10-14",7.125,7.125,6.6875,6.7188,141000.0],["1998-10-15",6.6562,7.4062,6.5625,7.4062,241000.0],["1998-10-16",7.4688,8.6875,7.4688,8.5312,235200.0],["1998-10-19",8.5,8.8438,8.0625,8.375,238200.0],["1998-10-20",8.375,8.75,8.375,8.4375,133800.0],["1998-10-21",8.5,9.2188,8.5,9.125,213800.0],["1998-10-22",9.2188,9.75,9.2188,9.6562,260400.0],["1998-10-23",9.6875,9.7188,9.25,9.6875,90000.0],["1998-10-26",9.5625,10.9688,9.5,10.5,467200.0],["1998-10-27",10.375,11.0,10.125,10.1875,237200.0],["1998-10-28",10.0625,10.0625,9.75,10.0312,125000.0],["1998-10-29",9.9375,10.125,9.9375,10.0312,71000.0],["1998-10-30",10.0312,10.75,9.75,10.5,460400.0],["1998-11-02",10.625,11.25,10.625,10.75,325800.0],["1998-11-03",10.75,11.0625,10.625,10.8125,285800.0],["1998-11-04",10.8125,10.875,10.5625,10.5625,104400.0],["1998-11-05",10.4375,10.4375,10.3438,10.3438,41600.0],["1998-11-06",10.3438,10.3438,9.6875,9.6875,225000.0],["1998-11-09",9.8125,10.0,9.4375,10.0,164800.0],["1998-11-10",10.0,10.0,9.4375,9.6875,81800.0],["1998-11-11",9.8125,9.8438,9.2188,9.25,52200.0],["1998-11-12",9.1562,9.4688,9.0,9.0625,53000.0],["1998-11-13",8.875,9.0938,8.875,8.9688,62800.0],["1998-11-16",8.7188,9.0,8.7188,8.7188,94400.0],["1998-11-17",8.6562,8.6875,8.5938,8.6875,55800.0],["1998-11-18",8.625,8.6875,7.25,7.75,384800.0],["1998-11-19",7.75,7.8125,7.5,7.7188,377800.0],["1998-11-20",7.6875,8.0625,7.6875,7.8125,360200.0],["1998-11-23",7.875,7.875,7.375,7.5,180400.0],["1998-11-24",7.5,7.5312,7.375,7.4688,350600.0],["1998-11-25",7.4688,7.7188,7.375,7.375,58600.0],["1998-11-27",7.5,7.5,7.3125,7.4062,18600.0],["1998-11-30",7.4062,7.4062,6.9375,7.2188,234600.0],["1998-12-01",7.1562,7.5625,6.9688,7.0312,99800.0],["1998-12-02",7.0938,7.0938,6.8438,6.875,80000.0],["1998-12-03",6.875,7.1875,6.875,6.875,62800.0],["1998-12-04",6.9375,7.25,6.8125,7.1875,148200.0],["1998-12-07",7.125,7.4688,7.0,7.3125,73600.0],["1998-12-08",7.5,7.5,6.8125,7.0625,122000.0],["1998-12-09",7.0,7.1875,6.9375,7.0625,69400.0],["1998-12-10",7.0312,7.25,7.0,7.0,136600.0],["1998-12-11",6.9688,7.0625,6.9688,7.0,114400.0],["1998-12-14",6.9688,7.125,6.9062,7.0938,105000.0],["1998-12-15",7.0312,7.0625,6.8125,6.9062,44200.0],["1998-12-16",6.875,7.8125,6.875,7.8125,99200.0],["1998-12-17",7.8125,7.8125,7.4375,7.5312,95000.0],["1998-12-18",7.5,7.7812,7.5,7.75,53800.0],["1998-12-21",7.75,8.0,7.7188,7.9375,105200.0],["1998-12-22",7.875,7.875,7.7188,7.8438,29400.0],["1998-12-23",7.8125,8.4688,7.75,8.0625,221400.0],["1998-12-24",8.0,8.0625,8.0,8.0312,20000.0],["1998-12-28",8.0938,8.5625,8.0625,8.5,179200.0],["1998-12-29",8.4688,8.5312,8.2812,8.5312,66400.0],["1998-12-30",8.5,8.625,8.5,8.5,66400.0],["1998-12-31",8.5,8.875,8.5,8.875,53600.0],["1999-01-04",9.0625,9.0625,8.875,8.9375,90400.0],["1999-01-05",8.875,8.9062,8.4375,8.5,61600.0],["1999-01-06",8.5,8.7812,8.375,8.7812,46400.0],["1999-01-07",8.6562,9.375,8.6562,9.25,82600.0],["1999-01-08",9.3125,9.625,9.3125,9.5625,113200.0],["1999-01-11",9.625,9.6875,9.25,9.3125,62200.0],["1999-01-12",9.25,9.25,8.75,9.0,107000.0],["1999-01-13",8.75,8.75,8.5,8.6875,90800.0],["1999-01-14",8.5625,8.6875,8.375,8.375,32800.0],["1999-01-15",8.375,8.375,7.8125,8.1875,70000.0],["1999-01-19",8.1875,8.375,8.125,8.25,33600.0],["1999-01-20",8.1875,8.1875,7.7812,7.8438,20800.0],["1999-01-21",7.8438,8.25,7.8125,8.25,42200.0],["1999-01-22",8.1875,8.2188,8.125,8.125,5400.0],["1999-01-25",8.0625,8.0625,7.7812,7.9688,43200.0],["1999-01-26",8.0,8.0,7.875,7.9688,67200.0],["1999-01-27",7.9688,7.9688,7.75,7.7812,36200.0],["1999-01-28",7.8125,7.875,7.7812,7.8125,33400.0],["1999-01-29",7.8125,8.0,7.75,8.0,29200.0],["1999-02-01",7.8125,7.9375,7.375,7.4062,53600.0],["1999-02-02",7.4375,7.4375,7.0938,7.2188,38000.0],["1999-02-03",7.2812,7.9375,7.2812,7.875,46200.0],["1999-02-04",7.8438,7.8438,7.625,7.6875,28400.0],["1999-02-05",7.625,7.875,7.625,7.875,48600.0],["1999-02-08",7.9375,8.0,7.5625,7.5625,136600.0],["1999-02-09",7.5625,7.5625,7.125,7.125,49400.0],["1999-02-10",7.1562,7.1562,6.9375,6.9375,81200.0],["1999-02-11",6.9375,7.0,6.9375,7.0,38200.0],["1999-02-12",7.0,7.0,6.875,6.9062,29800.0],["1999-02-16",7.0,7.0,6.75,6.75,62400.0],["1999-02-17",6.7812,6.8125,6.25,6.25,109000.0],["1999-02-18",6.0625,6.125,5.875,6.0938,343600.0],["1999-02-19",6.0938,6.0938,5.9375,5.9688,52800.0],["1999-02-22",6.0,6.2188,6.0,6.2188,94800.0],["1999-02-23",6.25,6.4688,6.125,6.4688,62200.0],["1999-02-24",6.4062,6.5,6.3438,6.4375,86400.0],["1999-02-25",6.4062,6.5,6.4062,6.5,54800.0],["1999-02-26",6.5,6.5,6.375,6.375,19400.0],["1999-03-01",6.375,6.5,6.3438,6.5,41000.0],["1999-03-02",6.5,6.5,6.4375,6.4688,41000.0],["1999-03-03",6.5,6.8125,6.5,6.75,129200.0],["1999-03-04",6.7812,7.125,6.7812,7.0,146000.0],["1999-03-05",7.0625,7.0625,6.8125,6.9375,104400.0],["1999-03-08",7.0,7.4375,7.0,7.2188,342600.0],["1999-03-09",7.1875,7.1875,6.875,6.875,36400.0],["1999-03-10",7.0312,7.9375,7.0,7.9062,477800.0],["1999-03-11",8.4375,8.625,8.25,8.3125,366600.0],["1999-03-12",8.5,9.25,8.5,9.1562,806800.0],["1999-03-15",9.125,9.125,8.5625,8.5938,81000.0],["1999-03-16",8.5625,8.5625,8.5,8.5,45200.0],["1999-03-17",8.5,9.1875,8.5,9.1875,94600.0],["1999-03-18",9.1875,9.375,9.0,9.0,81200.0],["1999-03-19",9.0,9.0,8.5,8.6875,80800.0],["1999-03-22",8.625,8.9062,8.625,8.9062,62800.0],["1999-03-23",8.875,8.9062,8.8125,8.9062,73800.0],["1999-03-24",9.4375,9.9375,9.3125,9.9375,196600.0],["1999-03-25",9.875,9.875,9.75,9.875,63200.0],["1999-03-26",10.0625,10.5,10.0,10.0938,97200.0],["1999-03-29",10.1875,11.0625,10.1875,11.0,193400.0],["1999-03-30",11.125,12.125,10.9375,11.3438,305000.0],["1999-03-31",11.2188,11.3125,10.625,11.0312,94000.0],["1999-04-01",10.9062,10.9375,10.125,10.5312,82400.0],["1999-04-05",10.625,10.75,10.625,10.625,91400.0],["1999-04-06",10.5,10.5,9.6875,9.6875,69800.0],["1999-04-07",9.625,9.6875,9.0,9.375,341200.0],["1999-04-08",9.3125,10.0,9.2812,9.8125,77000.0],["1999-04-09",9.9688,10.5,9.9375,10.5,55600.0],["1999-04-12",10.5,10.75,10.5,10.75,85200.0],["1999-04-13",11.25,11.9375,11.25,11.6875,199800.0],["1999-04-14",11.6875,11.6875,11.4062,11.4062,188000.0],["1999-04-15",11.4062,11.4062,11.2188,11.25,39800.0],["1999-04-16",11.25,12.375,11.25,12.1875,226000.0],["1999-04-19",12.25,12.6875,11.8125,12.3125,861800.0],["1999-04-20",12.375,12.4375,12.0625,12.0938,88800.0],["1999-04-21",12.0938,12.125,11.9375,12.0,94200.0],["1999-04-22",11.9375,11.9375,11.6875,11.8125,39800.0],["1999-04-23",11.8125,11.875,11.5625,11.75,58600.0],["1999-04-26",11.75,11.8125,11.4062,11.625,94000.0],["1999-04-27",11.6562,12.0,11.6562,12.0,35400.0],["1999-04-28",12.0,12.9375,12.0,12.6875,112000.0],["1999-04-29",12.625,12.625,12.125,12.375,82200.0],["1999-04-30",12.3125,12.3125,12.1875,12.1875,23800.0],["1999-05-03",12.1875,12.5,12.1562,12.5,38600.0],["1999-05-04",12.625,12.6875,12.5,12.5,20600.0],["1999-05-05",12.5312,12.5312,11.9375,12.2812,86600.0],["1999-05-06",12.25,12.5625,12.125,12.5625,80400.0],["1999-05-07",12.5,12.5,12.3125,12.4688,20000.0],["1999-05-10",12.2188,12.2188,12.0625,12.0625,38000.0],["1999-05-11",12.0625,12.0938,12.0,12.0312,98400.0],["1999-05-12",12.0,12.0,11.7188,11.7188,29200.0],["1999-05-13",11.8125,12.6875,11.8125,12.5938,58200.0],["1999-05-14",12.5312,12.5312,12.375,12.5312,40000.0],["1999-05-17",12.4688,12.5,12.2188,12.2188,62400.0],["1999-05-18",12.25,12.25,12.1875,12.1875,12200.0],["1999-05-19",12.125,12.125,11.9375,12.125,157200.0],["1999-05-20",12.125,12.3125,12.125,12.2188,36200.0],["1999-05-21",12.25,12.875,12.2188,12.6875,61800.0],["1999-05-24",12.6875,13.0625,12.4375,12.4375,96600.0],["1999-05-25",12.4688,12.4688,12.3438,12.4062,54400.0],["1999-05-26",12.5,12.75,12.5,12.6562,39600.0],["1999-05-27",12.5625,12.875,12.5,12.6875,50400.0],["1999-05-28",12.6875,12.9062,12.6875,12.9062,40200.0],["1999-06-01",12.8438,12.8438,12.5,12.625,34200.0],["1999-06-02",12.5625,12.5625,12.0625,12.375,120200.0],["1999-06-03",12.75,12.75,12.2188,12.2188,50400.0],["1999-06-04",12.1562,12.1562,12.0938,12.1562,15000.0],["1999-06-07",12.2812,12.3438,12.125,12.3438,177000.0],["1999-06-08",12.3125,12.3125,12.25,12.2812,12200.0],["1999-06-09",12.2812,12.2812,11.8125,11.9688,56400.0],["1999-06-10",11.9375,11.9688,11.9375,11.9688,26400.0],["1999-06-11",11.9062,11.9375,11.5,11.5,34800.0],["1999-06-14",11.5938,11.5938,11.375,11.5312,46200.0],["1999-06-15",11.5312,11.9375,11.5312,11.875,58400.0],["1999-06-16",12.0625,12.3125,11.9062,11.9375,59400.0],["1999-06-17",11.8125,12.0625,11.6875,12.0625,58000.0],["1999-06-18",12.25,12.375,12.25,12.2812,56600.0],["1999-06-21",12.2812,12.4375,12.2812,12.3281,25400.0],["1999-06-22",12.25,12.25,11.9375,11.9375,29800.0],["1999-06-23",12.0,12.0,11.4688,11.75,83400.0],["1999-06-24",11.6562,11.7812,11.6562,11.6875,7400.0],["1999-06-25",11.6562,11.6562,11.5625,11.5625,30600.0],["1999-06-28",11.5938,11.625,11.5,11.5312,12800.0],["1999-06-29",11.4688,11.4688,11.25,11.25,22000.0],["1999-06-30",11.3125,11.625,11.3125,11.4688,85400.0],["1999-07-01",11.5,11.5625,11.25,11.25,117400.0],["1999-07-02",11.25,11.25,11.2188,11.25,69600.0],["1999-07-06",11.375,11.5,11.3125,11.3125,84200.0],["1999-07-07",11.25,11.25,10.8438,10.8438,57800.0],["1999-07-08",10.875,11.125,10.875,10.9688,148600.0],["1999-07-09",10.9062,10.9375,10.8125,10.875,55400.0],["1999-07-12",10.9062,10.9688,10.875,10.9375,28000.0],["1999-07-13",10.9062,11.0,10.875,10.9375,54600.0],["1999-07-14",11.0,11.0,10.8125,10.8438,176000.0],["1999-07-15",10.875,10.9375,10.7812,10.9375,7400.0],["1999-07-16",10.9375,10.9375,10.6875,10.7188,11800.0],["1999-07-19",10.7188,10.75,10.5312,10.5625,60800.0],["1999-07-20",10.5625,10.6562,10.1875,10.1875,84800.0],["1999-07-21",10.125,10.125,9.8438,9.9375,45200.0],["1999-07-22",9.875,9.9062,9.8125,9.875,35000.0],["1999-07-23",9.875,9.9688,9.875,9.9688,19600.0],["1999-07-26",9.9062,9.9375,9.625,9.625,75000.0],["1999-07-27",9.625,10.2188,8.8125,10.2188,179200.0],["1999-07-28",10.1562,10.5312,10.1562,10.5312,109400.0],["1999-07-29",10.5625,10.5625,10.25,10.4688,90800.0],["1999-07-30",10.5312,11.0625,10.5312,10.9062,51200.0],["1999-08-02",10.9375,10.9688,10.7188,10.75,62200.0],["1999-08-03",10.75,11.125,10.7188,11.0,67600.0],["1999-08-04",11.0938,11.8125,11.0938,11.8125,97000.0],["1999-08-05",11.8438,12.75,11.8125,12.3125,138600.0],["1999-08-06",12.3125,12.4375,12.0938,12.2188,65400.0],["1999-08-09",12.1875,13.1875,12.1875,13.125,77400.0],["1999-08-10",13.375,14.5,13.25,13.75,410800.0],["1999-08-11",13.6875,13.75,13.5,13.5938,40800.0],["1999-08-12",13.625,13.625,13.5312,13.5625,14800.0],["1999-08-13",13.5,13.5,13.3125,13.3438,28000.0],["1999-08-16",13.2812,13.3438,13.1875,13.2188,50000.0],["1999-08-17",13.1562,13.375,13.1562,13.375,64600.0],["1999-08-18",13.3125,13.3438,13.1875,13.1875,15400.0],["1999-08-19",13.25,13.5,13.25,13.4375,51600.0],["1999-08-20",13.5,13.9375,13.5,13.9375,67600.0],["1999-08-23",14.0,14.125,13.6875,13.75,28200.0],["1999-08-24",14.375,14.9375,14.25,14.9375,323000.0],["1999-08-25",15.0,15.25,14.3125,14.375,265000.0],["1999-08-26",14.4375,14.5625,14.0,14.5625,123600.0],["1999-08-27",14.6875,14.75,14.4375,14.5,69200.0],["1999-08-30",14.5,14.875,14.25,14.3125,719000.0],["1999-08-31",14.2812,14.375,13.875,13.9688,82600.0],["1999-09-01",13.875,13.875,13.6875,13.7188,69200.0],["1999-09-02",13.7188,13.7188,12.8125,13.0625,137600.0],["1999-09-03",13.1875,13.2188,13.125,13.125,42400.0],["1999-09-07",12.875,13.375,12.875,13.375,182200.0],["1999-09-08",13.25,13.9375,13.1562,13.9375,159400.0],["1999-09-09",14.0625,14.875,14.0625,14.5,194000.0],["1999-09-10",14.75,14.75,14.5,14.5,84600.0],["1999-09-13",14.375,14.375,14.2188,14.2188,17600.0],["1999-09-14",14.1562,14.1562,13.5312,13.5312,20800.0],["1999-09-15",13.5625,13.5625,12.5625,12.5625,91400.0],["1999-09-16",12.625,12.9375,12.375,12.5,40200.0],["1999-09-17",12.3125,12.6875,12.1875,12.6562,30600.0],["1999-09-20",12.75,12.75,12.3438,12.4375,65800.0],["1999-09-21",12.4688,12.4688,12.0625,12.1875,87400.0],["1999-09-22",12.2812,12.9375,12.2812,12.9062,93800.0],["1999-09-23",13.0312,14.25,13.0312,13.7188,360600.0],["1999-09-24",13.7188,13.7188,13.4062,13.4688,134400.0],["1999-09-27",13.4688,13.875,13.4688,13.8438,123600.0],["1999-09-28",13.8125,13.8125,13.0,13.1875,179200.0],["1999-09-29",13.2188,13.3125,12.6875,12.7188,126400.0],["1999-09-30",12.5938,12.7812,11.1875,12.75,239000.0],["1999-10-01",12.9062,12.9375,12.7812,12.8125,11800.0],["1999-10-04",12.7812,12.9375,12.625,12.6875,70800.0],["1999-10-05",12.5625,12.5625,11.9375,12.0312,33000.0],["1999-10-06",11.9375,12.0,11.875,11.9688,15200.0],["1999-10-07",11.9375,11.9375,11.6875,11.75,16000.0],["1999-10-08",11.6562,11.6562,11.0,11.2188,288200.0],["1999-10-11",11.2812,11.625,11.2812,11.625,123600.0],["1999-10-12",11.9375,12.1875,11.9375,11.9688,43200.0],["1999-10-13",12.0,12.1875,11.9062,12.0,38800.0],["1999-10-14",12.0938,12.0938,11.75,11.8438,36800.0],["1999-10-15",11.875,11.875,11.7188,11.8125,7800.0],["1999-10-18",11.8125,12.0312,11.4375,11.4375,91400.0],["1999-10-19",11.5625,11.5625,10.9062,11.125,76400.0],["1999-10-20",11.0938,11.375,11.0938,11.375,6200.0],["1999-10-21",11.3125,11.4688,11.2812,11.4688,15200.0],["1999-10-22",11.6875,12.2188,11.6875,12.0625,37200.0],["1999-10-25",12.0,12.2812,11.9062,11.9375,180200.0],["1999-10-26",11.9688,12.0,11.5312,11.5625,67600.0],["1999-10-27",11.625,12.0,11.625,11.75,22400.0],["1999-10-28",11.75,11.7812,11.7188,11.7188,3600.0],["1999-10-29",11.75,11.8125,11.6875,11.6875,18200.0],["1999-11-01",11.7188,11.7188,11.5625,11.5625,58800.0],["1999-11-02",11.5625,11.5625,11.3125,11.375,56400.0],["1999-11-03",11.375,11.375,11.1875,11.2812,86200.0],["1999-11-04",11.3438,11.4062,11.125,11.25,126200.0],["1999-11-05",11.2188,11.2188,10.5625,10.8438,62400.0],["1999-11-08",10.8438,10.9688,10.75,10.8125,233000.0],["1999-11-09",10.8125,10.9375,10.7188,10.875,277200.0],["1999-11-10",11.0,11.1875,10.9688,11.125,237800.0],["1999-11-11",11.1875,11.6875,11.1875,11.4688,189800.0],["1999-11-12",11.4688,12.5625,11.4688,12.375,143000.0],["1999-11-15",12.375,12.9375,12.375,12.8438,40800.0],["1999-11-16",13.1562,14.5,13.1562,13.7812,160200.0],["1999-11-17",13.7812,14.0625,13.7812,14.0,50000.0],["1999-11-18",14.0312,14.4375,14.0312,14.1562,33600.0],["1999-11-19",14.1562,14.375,13.9688,13.9688,70400.0],["1999-11-22",13.5,14.1875,13.5,13.75,70800.0],["1999-11-23",13.625,13.625,12.3438,12.4375,88000.0],["1999-11-24",12.375,12.9375,12.3125,12.875,30000.0],["1999-11-26",12.8125,12.9375,12.8125,12.875,4400.0],["1999-11-29",12.9375,12.9375,12.6562,12.8438,24400.0],["1999-11-30",12.7812,12.8125,12.3125,12.3125,20200.0],["1999-12-01",12.25,13.4375,12.25,13.25,70000.0],["1999-12-02",13.25,13.9688,13.0625,13.4375,82200.0],["1999-12-03",13.375,13.375,12.9062,12.9062,66400.0],["1999-12-06",13.0,13.0,12.6562,12.6875,32400.0],["1999-12-07",12.6875,12.75,12.375,12.375,44600.0],["1999-12-08",12.3125,13.0625,12.1875,13.0625,134200.0],["1999-12-09",13.0625,13.0625,12.5,12.5,22400.0],["1999-12-10",12.375,12.9375,12.0625,12.9375,45200.0],["1999-12-13",12.9375,13.1875,12.8125,13.0,221600.0],["1999-12-14",13.0,13.0,12.75,13.0,57600.0],["1999-12-15",13.0,13.0,12.6875,12.875,44400.0],["1999-12-16",12.875,13.75,12.875,13.75,115200.0],["1999-12-17",13.5,13.5,13.25,13.3125,62400.0],["1999-12-20",13.3438,13.3438,13.0938,13.1875,6200.0],["1999-12-21",13.1875,13.6875,13.125,13.5,68400.0],["1999-12-22",13.4688,13.8125,13.3125,13.5938,61000.0],["1999-12-23",13.6562,14.5625,13.5938,14.5,112200.0],["1999-12-27",14.6875,14.9688,14.5625,14.8125,49600.0],["1999-12-28",14.75,15.4375,14.5,15.0469,50200.0],["1999-12-29",15.2812,15.2812,14.9375,15.125,17600.0],["1999-12-30",15.0,15.125,14.9375,14.9375,27800.0],["1999-12-31",14.9375,15.3125,14.9375,15.1875,14800.0],["2000-01-03",15.3125,15.3125,14.8125,15.125,54800.0],["2000-01-04",15.0,15.125,14.9375,15.0,12800.0],["2000-01-05",15.0312,15.0312,14.7188,14.8438,21000.0],["2000-01-06",14.875,14.875,14.375,14.5,56600.0],["2000-01-07",14.5625,15.0,14.5,14.6875,105800.0],["2000-01-10",14.625,14.625,14.4375,14.5,26800.0],["2000-01-11",14.5,15.5625,14.5,15.1875,73000.0],["2000-01-12",15.125,15.25,14.875,14.875,46800.0],["2000-01-13",14.9375,15.25,14.875,14.9688,102200.0],["2000-01-14",14.9375,15.0312,14.9375,14.9375,68800.0],["2000-01-18",15.1875,15.9375,15.1875,15.9062,132600.0],["2000-01-19",15.8125,16.0,15.6875,15.8125,48200.0],["2000-01-20",15.8125,15.9688,15.25,15.5938,85600.0],["2000-01-21",15.5938,16.5938,15.5938,16.5625,238400.0],["2000-01-24",16.5,16.8125,16.5,16.5,71200.0],["2000-01-25",16.5,17.0,16.3125,16.3125,118400.0],["2000-01-26",15.9375,16.7188,15.8125,16.375,186800.0],["2000-01-27",16.3125,16.5,16.25,16.2812,106000.0],["2000-01-28",16.25,16.375,14.9375,15.5,71400.0],["2000-01-31",15.4375,15.8438,15.1875,15.7812,52400.0],["2000-02-01",15.75,15.75,15.6875,15.6875,3600.0],["2000-02-02",15.8125,16.1875,15.75,15.8125,22200.0],["2000-02-03",15.75,16.0,15.75,16.0,124600.0],["2000-02-04",16.0625,16.1875,16.0,16.0,24600.0],["2000-02-07",16.0625,16.25,15.9375,16.125,15200.0],["2000-02-08",16.125,16.125,15.75,15.8438,26600.0],["2000-02-09",15.8125,15.9062,15.5625,15.75,127000.0],["2000-02-10",15.6875,15.6875,15.2188,15.4062,34000.0],["2000-02-11",15.4062,15.5,14.5625,14.625,43000.0],["2000-02-14",14.6875,15.0625,14.5,14.7188,92800.0],["2000-02-15",14.5938,17.875,14.5938,17.3125,590400.0],["2000-02-16",17.5,17.6875,16.9688,17.1562,87400.0],["2000-02-17",16.9062,17.4688,16.7812,17.2188,91000.0],["2000-02-18",17.0938,17.5,17.0938,17.2812,67200.0],["2000-02-22",17.2188,17.25,16.875,17.25,61600.0],["2000-02-23",17.1875,17.2812,16.875,17.25,152600.0],["2000-02-24",17.125,17.125,16.7812,16.7812,128400.0],["2000-02-25",16.75,16.7812,16.25,16.3125,51800.0],["2000-02-28",16.3125,16.3125,15.75,16.3125,112600.0],["2000-02-29",16.25,16.9688,16.25,16.9688,123800.0],["2000-03-01",17.0,17.0,16.6875,16.6875,58600.0],["2000-03-02",16.8125,18.0,16.8125,17.5625,293600.0],["2000-03-03",17.75,18.25,17.5,18.0625,138400.0],["2000-03-06",18.0312,19.0,18.0312,18.625,104000.0],["2000-03-07",18.5938,19.7812,18.5938,19.5,199800.0],["2000-03-08",19.25,19.5312,19.125,19.375,128600.0],["2000-03-09",19.3125,19.5,18.9688,19.4375,117600.0],["2000-03-10",19.875,20.375,19.8438,19.8438,123600.0],["2000-03-13",19.7812,20.0,19.5938,19.6875,55000.0],["2000-03-14",19.6875,19.6875,18.8438,19.5938,90600.0],["2000-03-15",19.4375,19.4688,19.25,19.2812,45400.0],["2000-03-16",19.1875,19.9375,18.8125,19.9375,126200.0],["2000-03-17",19.875,20.0625,19.875,20.0,65200.0],["2000-03-20",19.9375,20.0,19.875,20.0,77400.0],["2000-03-21",20.0,20.5625,20.0,20.125,87200.0],["2000-03-22",20.125,20.6875,19.9375,20.5312,103600.0],["2000-03-23",20.5312,20.5625,20.25,20.25,21600.0],["2000-03-24",20.3125,20.5938,20.1875,20.1875,42800.0],["2000-03-27",20.1875,21.5,20.1875,21.4375,64200.0],["2000-03-28",21.4062,22.0625,21.2812,22.0312,75400.0],["2000-03-29",22.375,23.5,22.375,23.125,165800.0],["2000-03-30",23.125,24.4375,23.125,23.875,184400.0],["2000-03-31",24.125,24.5625,23.5625,23.5625,148600.0],["2000-04-03",23.4375,23.4375,22.75,23.1875,114600.0],["2000-04-04",23.125,23.2188,22.125,22.75,110200.0],["2000-04-05",22.375,23.0,21.875,23.0,177000.0],["2000-04-06",23.125,23.4219,23.0312,23.3438,82800.0],["2000-04-07",23.3125,23.5,23.2812,23.375,113600.0],["2000-04-10",23.25,23.375,22.9375,23.2812,258000.0],["2000-04-11",23.2188,23.2188,22.625,22.75,254200.0],["2000-04-12",22.8125,22.9062,22.4375,22.8125,65400.0],["2000-04-13",22.6875,22.6875,21.3438,21.875,189600.0],["2000-04-14",21.875,21.875,20.9062,20.9375,40800.0],["2000-04-17",20.9375,20.9375,18.125,19.1562,232000.0],["2000-04-18",19.1875,19.8125,18.9375,19.75,160200.0],["2000-04-19",19.6875,19.6875,18.6562,18.75,102200.0],["2000-04-20",18.8125,18.8125,18.375,18.5,47200.0],["2000-04-24",18.375,18.6875,18.3125,18.6875,62000.0],["2000-04-25",18.6875,19.4062,18.625,19.4062,84600.0],["2000-04-26",19.375,20.5,19.375,20.5,53800.0],["2000-04-27",20.4375,20.75,20.125,20.375,195400.0],["2000-04-28",20.5,20.6875,19.7812,20.3125,64200.0],["2000-05-01",20.3125,20.4375,20.25,20.4375,17400.0],["2000-05-02",20.4375,20.9688,20.4375,20.6562,33400.0],["2000-05-03",20.5625,20.5625,19.4375,19.75,87600.0],["2000-05-04",19.8125,21.0,19.7812,20.6875,58400.0],["2000-05-05",21.1875,21.4062,20.875,21.4062,99000.0],["2000-05-08",21.2812,22.3125,21.2812,22.2188,343400.0],["2000-05-09",22.5,22.6562,22.3125,22.4688,99600.0],["2000-05-10",22.3906,22.3906,22.2812,22.3125,19400.0],["2000-05-11",22.3125,23.0,22.3125,22.9375,144400.0],["2000-05-12",22.9375,23.5,22.9375,23.4375,456000.0],["2000-05-15",23.375,23.6875,23.3438,23.625,125400.0],["2000-05-16",23.5625,24.4062,23.5625,24.4062,56600.0],["2000-05-17",24.3125,24.3125,23.5,23.8125,116400.0],["2000-05-18",23.8125,23.8125,22.875,23.0,152200.0],["2000-05-19",23.0312,23.0312,22.2812,22.5625,81000.0],["2000-05-22",22.5625,22.8438,22.4375,22.75,137800.0],["2000-05-23",22.75,23.5,22.75,23.0,105600.0],["2000-05-24",23.0625,24.0,23.0,23.1875,107400.0],["2000-05-25",23.0625,23.2188,22.0938,22.3125,91400.0],["2000-05-26",22.3438,22.3438,22.0,22.0625,18400.0],["2000-05-30",22.0625,22.0938,21.625,21.8125,48200.0],["2000-05-31",21.6875,21.9688,21.0,21.5625,208600.0],["2000-06-01",21.5938,21.9688,21.5938,21.9688,26600.0],["2000-06-02",21.9688,21.9688,20.9688,21.2812,77800.0],["2000-06-05",21.2812,21.3438,20.875,20.875,6000.0],["2000-06-06",20.9375,21.1875,20.5625,21.0,124200.0],["2000-06-07",21.0,21.0,20.875,20.9688,36600.0],["2000-06-08",20.9688,21.0312,20.3125,20.9688,61400.0],["2000-06-09",20.9062,21.125,20.8438,20.9688,174000.0],["2000-06-12",20.9688,22.3125,20.9688,22.25,85800.0],["2000-06-13",22.5,23.875,22.5,23.3438,109200.0],["2000-06-14",23.3438,23.9688,23.3125,23.8125,67400.0],["2000-06-15",23.8125,24.25,23.0,23.1562,190200.0],["2000-06-16",23.1562,23.375,22.8125,23.0,68200.0],["2000-06-19",23.0,23.0312,22.0625,22.4375,80600.0],["2000-06-20",22.4375,22.4375,21.8125,22.0312,100000.0],["2000-06-21",22.0312,23.125,22.0312,22.9062,63200.0],["2000-06-22",22.7812,23.25,22.125,22.125,64000.0],["2000-06-23",22.0625,22.5625,21.625,22.5,77000.0],["2000-06-26",22.5312,22.875,22.4062,22.5938,66200.0],["2000-06-27",22.625,23.4375,22.375,23.4375,144400.0],["2000-06-28",23.4688,24.625,23.4688,23.75,165400.0],["2000-06-29",23.5625,24.0625,23.25,23.875,97400.0],["2000-06-30",23.9375,23.9375,22.875,23.375,139600.0],["2000-07-03",23.375,23.625,23.0625,23.625,20800.0],["2000-07-05",23.625,23.625,23.0625,23.125,57800.0],["2000-07-06",23.125,23.125,22.5,22.5625,142600.0],["2000-07-07",22.5625,22.5625,22.3125,22.3438,31800.0],["2000-07-10",22.4375,22.8125,22.4375,22.7812,44200.0],["2000-07-11",22.75,23.875,22.75,23.3438,186000.0],["2000-07-12",23.3438,23.5,23.3125,23.4688,61800.0],["2000-07-13",23.5,23.5,23.1562,23.4062,63000.0],["2000-07-14",23.4375,23.4688,23.4062,23.4062,14200.0],["2000-07-17",23.3438,23.4688,23.1562,23.1562,24800.0],["2000-07-18",23.2188,23.4688,23.2188,23.3438,23800.0],["2000-07-19",23.3438,23.3438,21.75,21.75,160800.0],["2000-07-20",21.8438,22.3125,21.625,22.3125,78600.0],["2000-07-21",22.125,22.1875,21.875,21.875,16400.0],["2000-07-24",21.875,21.9688,21.3438,21.3438,53000.0],["2000-07-25",21.2812,21.2812,20.375,20.5,48800.0],["2000-07-26",20.5625,20.5625,20.25,20.5,14000.0],["2000-07-27",20.6875,21.5,20.6875,20.9062,114000.0],["2000-07-28",20.8125,20.8125,20.25,20.25,21600.0],["2000-07-31",20.3125,20.3125,19.375,19.9688,115400.0],["2000-08-01",19.9688,20.4062,19.9688,20.1562,142800.0],["2000-08-02",20.4062,20.875,20.4062,20.875,71800.0],["2000-08-03",20.75,20.75,20.375,20.4062,20600.0],["2000-08-04",20.375,20.5,19.8125,20.5,78600.0],["2000-08-07",20.5,20.5,20.3125,20.375,39400.0],["2000-08-08",20.4375,21.0625,20.4375,20.9062,133600.0],["2000-08-09",21.125,21.3125,21.0,21.125,66400.0],["2000-08-10",21.0,21.0938,20.5938,20.9375,95400.0],["2000-08-11",20.9375,21.0,20.7812,20.7812,14400.0],["2000-08-14",20.7812,21.875,20.7812,21.875,65200.0],["2000-08-15",22.125,22.25,21.8125,22.1562,50800.0],["2000-08-16",22.0312,22.125,21.6562,22.125,69400.0],["2000-08-17",22.0625,22.9062,22.0625,22.9062,57600.0],["2000-08-18",23.125,23.125,22.1875,22.5312,56400.0],["2000-08-21",22.4688,22.4688,22.2188,22.375,8400.0],["2000-08-22",22.4062,22.5938,22.4062,22.5625,29800.0],["2000-08-23",22.75,24.0,22.75,23.375,115400.0],["2000-08-24",23.2812,23.2812,23.0625,23.0938,6600.0],["2000-08-25",23.0938,23.1875,22.6562,22.8125,59000.0],["2000-08-28",22.875,23.625,22.7812,23.3125,55800.0],["2000-08-29",23.3438,23.8125,23.1875,23.25,71600.0],["2000-08-30",23.2188,23.2188,22.75,22.8125,49600.0],["2000-08-31",22.875,22.9375,22.6875,22.7188,25200.0],["2000-09-01",22.7812,22.7812,22.6562,22.6875,37600.0],["2000-09-05",22.7188,23.0938,22.625,23.0938,80400.0],["2000-09-06",23.0,23.0,22.625,22.7188,216400.0],["2000-09-07",22.75,22.75,22.1562,22.6562,79600.0],["2000-09-08",22.6875,23.0,22.5625,22.5625,34400.0],["2000-09-11",22.625,23.1562,22.625,23.0312,62200.0],["2000-09-12",23.0,23.125,22.5,22.8438,92800.0],["2000-09-13",22.9062,22.9062,22.25,22.625,68400.0],["2000-09-14",22.5625,22.625,22.375,22.4062,12000.0],["2000-09-15",22.4062,22.8125,22.4062,22.4062,51200.0],["2000-09-18",22.5,22.5,21.625,21.625,31800.0],["2000-09-19",21.5,21.5,20.6875,20.7812,42600.0],["2000-09-20",20.8438,20.9688,20.5,20.5938,76200.0],["2000-09-21",20.5625,20.5625,19.7812,19.7812,21000.0],["2000-09-22",19.6875,19.8438,19.5625,19.5625,36000.0],["2000-09-25",19.4688,19.4688,18.0,18.7812,143800.0],["2000-09-26",18.8438,19.0,18.8438,18.9688,27800.0],["2000-09-27",19.0,19.5312,19.0,19.1875,86800.0],["2000-09-28",19.2188,19.9062,19.0312,19.8125,135200.0],["2000-09-29",19.9062,20.25,19.8438,19.9375,69200.0],["2000-10-02",20.0,20.5,19.875,20.25,120600.0],["2000-10-03",20.1875,20.25,20.0625,20.125,89600.0],["2000-10-04",20.125,20.125,19.625,19.7812,165600.0],["2000-10-05",19.7812,19.8125,19.125,19.2188,115000.0],["2000-10-06",19.1875,19.2812,19.1875,19.2812,16600.0],["2000-10-09",19.4062,19.5312,19.0625,19.1875,26400.0],["2000-10-10",19.4375,19.875,19.2812,19.3438,109600.0],["2000-10-11",19.6875,19.8125,19.5,19.625,76800.0],["2000-10-12",19.6875,19.9375,19.125,19.625,129400.0],["2000-10-13",19.6562,19.8125,19.4375,19.6875,65400.0],["2000-10-16",19.5625,19.625,19.3438,19.375,18400.0],["2000-10-17",19.375,19.6875,19.3125,19.3125,34600.0],["2000-10-18",19.4375,19.4375,19.125,19.2188,29400.0],["2000-10-19",19.1875,19.5,19.1875,19.5,16400.0],["2000-10-20",19.5625,20.875,19.5625,20.3438,104800.0],["2000-10-23",20.2812,20.2812,19.3125,19.3438,53200.0],["2000-10-24",19.5,19.625,19.4688,19.5312,63400.0],["2000-10-25",19.5312,19.5312,18.625,18.7188,75200.0],["2000-10-26",18.6562,18.7188,18.625,18.7188,13600.0],["2000-10-27",18.1562,18.1562,15.375,16.0625,661000.0],["2000-10-30",15.9375,16.3125,15.4375,15.8125,426800.0],["2000-10-31",15.8125,16.5,15.8125,16.5,90400.0],["2000-11-01",16.625,16.875,16.2812,16.6875,146400.0],["2000-11-02",16.5938,16.5938,15.875,16.0,155200.0],["2000-11-03",16.0,16.0,14.375,14.875,301200.0],["2000-11-06",14.8438,14.8438,13.375,14.4062,277600.0],["2000-11-07",14.5312,15.25,14.5312,15.0312,63800.0],["2000-11-08",15.0938,15.2188,15.0,15.0,44200.0],["2000-11-09",15.125,15.125,14.375,14.4062,79000.0],["2000-11-10",14.4062,14.5938,14.1875,14.1875,31400.0],["2000-11-13",14.125,14.25,13.8125,13.875,38200.0],["2000-11-14",13.8438,14.3125,13.8438,14.125,105800.0],["2000-11-15",14.25,14.4062,14.125,14.1875,120600.0],["2000-11-16",14.1875,14.2188,13.9375,14.125,36000.0],["2000-11-17",14.1875,14.3125,14.0,14.0312,38000.0],["2000-11-20",14.0312,14.0312,13.8125,13.8125,6400.0],["2000-11-21",13.75,13.8125,13.5312,13.7812,18600.0],["2000-11-22",13.7188,13.7188,12.8438,13.3438,147200.0],["2000-11-24",13.4688,13.8438,13.4062,13.7812,41600.0],["2000-11-27",13.8125,13.8125,13.2812,13.3125,42600.0],["2000-11-28",13.25,13.2812,12.9375,13.0312,303600.0],["2000-11-29",13.0625,13.0625,12.25,12.2812,96400.0],["2000-11-30",12.1875,12.1875,11.4688,11.4688,210400.0],["2000-12-01",11.4375,11.4688,10.375,10.4062,515400.0],["2000-12-04",10.4375,10.4688,9.5,10.4688,1211800.0],["2000-12-05",10.5625,11.2188,10.5625,11.0,381400.0],["2000-12-06",11.0,11.5938,11.0,11.0625,173000.0],["2000-12-07",12.0,12.5312,11.875,12.5,464200.0],["2000-12-08",12.5,12.8125,12.375,12.375,322200.0],["2000-12-11",12.4375,13.0625,12.2812,12.9688,321400.0],["2000-12-12",12.8438,13.1875,12.75,13.0,112200.0],["2000-12-13",13.0625,13.0625,12.6875,12.8125,66600.0],["2000-12-14",12.8125,12.875,12.25,12.5625,79800.0],["2000-12-15",12.6875,13.25,12.5938,13.2188,172200.0],["2000-12-18",13.5,14.5938,13.5,14.5,330400.0],["2000-12-19",14.5,15.0625,14.4688,15.0,152600.0],["2000-12-20",15.0,15.6875,14.7969,15.5938,279400.0],["2000-12-21",15.625,15.6875,15.125,15.5938,103800.0],["2000-12-22",15.4688,15.8125,15.4688,15.8125,102600.0],["2000-12-26",15.8125,16.5625,15.8125,16.375,151200.0],["2000-12-27",16.375,16.375,15.8438,16.0,65600.0],["2000-12-28",16.0312,17.1562,16.0312,17.125,107000.0],["2000-12-29",17.2188,17.6875,17.0,17.0938,87000.0],["2001-01-02",17.125,17.1562,16.9375,16.9688,92200.0],["2001-01-03",16.8438,16.8438,15.625,16.0938,107400.0],["2001-01-04",16.0,16.0,14.625,14.6562,295800.0],["2001-01-05",14.6562,15.0625,14.6562,15.0,191800.0],["2001-01-08",15.125,15.125,14.875,15.0,117400.0],["2001-01-09",15.0,15.125,14.6875,14.7812,69200.0],["2001-01-10",14.6562,15.0,14.6562,14.9688,59400.0],["2001-01-11",14.9688,15.0,14.7812,14.9375,59200.0],["2001-01-12",15.0,15.0,14.5625,14.6562,49200.0],["2001-01-16",14.6562,14.6562,14.0312,14.3125,216800.0],["2001-01-17",14.375,14.375,14.0625,14.1875,127200.0],["2001-01-18",14.2188,14.25,13.625,13.7188,92800.0],["2001-01-19",13.7188,13.8125,13.625,13.6875,83200.0],["2001-01-22",13.6875,13.6875,13.4375,13.4688,57200.0],["2001-01-23",13.5625,13.6875,13.5,13.6875,56000.0],["2001-01-24",13.6875,13.9062,13.5,13.625,156000.0],["2001-01-25",13.6562,13.8125,13.1562,13.75,420800.0],["2001-01-26",13.875,14.2188,13.625,13.8125,61800.0],["2001-01-29",13.81,13.865,13.655,13.66,52200.0],["2001-01-30",13.625,13.63,13.495,13.5,38600.0],["2001-01-31",13.5,13.8,13.32,13.32,114600.0],["2001-02-01",13.35,13.53,13.03,13.5,111000.0],["2001-02-02",13.5,13.995,13.5,13.825,152200.0],["2001-02-05",13.95,14.35,13.95,14.345,144800.0],["2001-02-06",14.345,14.95,14.345,14.85,118800.0],["2001-02-07",14.9,15.095,14.76,14.975,67800.0],["2001-02-08",15.05,15.325,14.975,15.25,347800.0],["2001-02-09",15.35,15.525,15.23,15.23,214400.0],["2001-02-12",15.275,15.275,14.89,14.91,46200.0],["2001-02-13",14.95,15.47,14.95,15.0,52000.0],["2001-02-14",15.05,15.135,15.005,15.03,22600.0],["2001-02-15",15.05,15.105,14.67,14.7,51800.0],["2001-02-16",14.65,15.105,14.65,14.75,26000.0],["2001-02-20",14.8,15.0,14.6,14.6,26000.0],["2001-02-21",14.725,14.94,14.32,14.325,119400.0],["2001-02-22",14.4,14.405,13.925,13.955,52400.0],["2001-02-23",13.375,13.8,13.375,13.775,90000.0],["2001-02-26",13.85,14.01,13.7,13.95,106000.0],["2001-02-27",13.925,13.98,13.725,13.875,102200.0],["2001-02-28",13.825,14.0,13.81,13.975,118000.0],["2001-03-01",14.0,14.175,13.79,13.955,143400.0],["2001-03-02",13.995,15.05,13.995,15.05,215200.0],["2001-03-05",15.075,15.45,15.075,15.25,98400.0],["2001-03-06",15.255,15.705,15.125,15.63,118800.0],["2001-03-07",15.68,16.1,15.68,15.8,56200.0],["2001-03-08",15.825,16.0,15.6,15.6,32400.0],["2001-03-09",15.525,15.8,15.525,15.6,102200.0],["2001-03-12",15.6,15.6,15.05,15.05,29600.0],["2001-03-13",15.0,15.0,14.605,14.775,37200.0],["2001-03-14",14.8,14.955,14.225,14.25,46200.0],["2001-03-15",14.325,14.82,14.045,14.6,165000.0],["2001-03-16",14.75,14.765,14.525,14.55,94000.0],["2001-03-19",14.5,14.5,14.0,14.16,71600.0],["2001-03-20",14.2,14.875,14.18,14.57,56600.0],["2001-03-21",14.575,14.575,13.98,13.985,8800.0],["2001-03-22",14.025,14.025,13.15,13.245,173000.0],["2001-03-23",13.125,13.32,13.05,13.105,118000.0],["2001-03-26",13.15,13.34,12.965,12.97,75400.0],["2001-03-27",12.975,13.05,12.8,12.89,32200.0],["2001-03-28",12.89,12.89,12.4,12.405,49800.0],["2001-03-29",12.405,12.405,11.725,11.73,211600.0],["2001-03-30",11.775,12.11,11.775,12.0,100200.0],["2001-04-02",12.025,12.025,11.255,11.385,36400.0],["2001-04-03",11.275,11.34,10.55,10.675,75600.0],["2001-04-04",10.725,11.365,10.725,11.265,102200.0],["2001-04-05",11.215,11.92,11.215,11.9,207400.0],["2001-04-06",11.7,12.12,11.6,11.73,92600.0],["2001-04-09",11.7,12.175,11.7,11.95,51800.0],["2001-04-10",12.075,12.43,12.0,12.4,37000.0],["2001-04-11",12.375,12.375,12.125,12.26,50200.0],["2001-04-12",12.225,12.69,12.225,12.585,31600.0],["2001-04-16",12.525,12.625,12.425,12.525,22200.0],["2001-04-17",12.5,13.15,12.325,13.08,61200.0],["2001-04-18",13.08,13.08,12.625,12.7,57200.0],["2001-04-19",12.65,12.65,12.21,12.375,26800.0],["2001-04-20",12.34,12.4,12.22,12.3,16600.0],["2001-04-23",12.26,13.3,12.26,13.3,153200.0],["2001-04-24",13.625,13.9,13.44,13.48,202200.0],["2001-04-25",13.425,13.5,13.35,13.465,44800.0],["2001-04-26",13.425,15.25,13.425,15.14,306000.0],["2001-04-27",15.14,15.835,15.1,15.655,157600.0],["2001-04-30",15.655,16.85,15.655,16.3,298600.0],["2001-05-01",16.25,16.3,15.7,15.78,466600.0],["2001-05-02",15.5,15.6,15.2,15.5,326800.0],["2001-05-03",15.5,15.66,15.25,15.485,167800.0],["2001-05-04",15.485,15.945,15.485,15.84,85000.0],["2001-05-07",15.94,16.06,15.875,16.01,53400.0],["2001-05-08",15.96,16.07,15.85,15.85,130200.0],["2001-05-09",15.855,15.97,15.85,15.85,301000.0],["2001-05-10",15.9,15.9,15.625,15.625,108000.0],["2001-05-11",15.63,15.63,14.955,15.15,116000.0],["2001-05-14",15.15,15.73,15.15,15.73,36000.0],["2001-05-15",15.73,16.27,15.73,16.245,48000.0],["2001-05-16",16.25,16.25,16.1,16.1,52800.0],["2001-05-17",16.105,16.415,16.105,16.4,95600.0],["2001-05-18",16.5,16.785,16.43,16.77,59600.0],["2001-05-21",16.77,17.23,16.35,17.125,128000.0],["2001-05-22",17.25,17.425,17.05,17.305,146000.0],["2001-05-23",17.305,17.305,16.665,16.675,71200.0],["2001-05-24",16.65,16.65,16.05,16.3,62600.0],["2001-05-25",16.425,16.95,16.425,16.805,30000.0],["2001-05-29",16.805,16.815,16.375,16.59,48600.0],["2001-05-30",16.55,16.555,15.07,15.515,264600.0],["2001-05-31",15.515,15.795,15.2,15.75,60200.0],["2001-06-01",15.8,16.145,15.7,16.145,59000.0],["2001-06-04",16.145,16.5,16.145,16.3,46800.0],["2001-06-05",16.325,16.325,15.6,16.28,47400.0],["2001-06-06",16.0,16.005,15.58,15.825,82600.0],["2001-06-07",15.8,15.805,15.22,15.25,168600.0],["2001-06-08",15.535,15.535,15.25,15.355,46200.0],["2001-06-11",15.355,15.5,14.345,14.4,151000.0],["2001-06-12",14.3,14.9,14.3,14.855,65400.0],["2001-06-13",14.855,15.125,14.25,14.565,142000.0],["2001-06-14",14.565,14.565,13.615,14.07,150200.0],["2001-06-15",14.075,14.25,13.84,13.84,40600.0],["2001-06-18",13.845,13.865,13.4,13.4,38200.0],["2001-06-19",13.25,13.305,12.9,12.99,59800.0],["2001-06-20",12.925,13.4,12.925,13.065,52800.0],["2001-06-21",13.155,13.155,12.32,12.4,46400.0],["2001-06-22",12.38,12.385,12.0,12.04,40600.0],["2001-06-25",12.065,12.25,11.4,11.78,96600.0],["2001-06-26",11.825,11.825,11.535,11.535,58400.0],["2001-06-27",11.535,11.535,11.13,11.205,65800.0],["2001-06-28",11.05,11.05,9.925,10.095,428200.0],["2001-06-29",10.22,10.915,10.175,10.765,276200.0],["2001-07-02",10.75,10.75,10.45,10.45,192800.0],["2001-07-03",10.45,10.625,10.365,10.375,38200.0],["2001-07-05",10.325,10.5,10.225,10.275,88400.0],["2001-07-06",10.275,10.275,9.945,10.05,82200.0],["2001-07-09",9.875,10.225,9.85,10.05,120200.0],["2001-07-10",10.175,10.275,9.875,10.0,106400.0],["2001-07-11",10.0,10.0,9.5,9.845,83200.0],["2001-07-12",9.895,10.05,9.65,9.8,147000.0],["2001-07-13",9.75,10.065,9.75,9.995,180400.0],["2001-07-16",9.9,10.025,9.35,9.49,246600.0],["2001-07-17",9.495,9.65,9.35,9.555,212600.0],["2001-07-18",9.5,9.55,8.54,8.6,346800.0],["2001-07-19",8.645,9.06,8.44,9.06,246800.0],["2001-07-20",9.125,9.775,9.125,9.775,112800.0],["2001-07-23",10.0,10.2,9.73,9.99,72400.0],["2001-07-24",9.985,9.985,9.75,9.75,98600.0],["2001-07-25",9.755,9.755,9.215,9.5,249400.0],["2001-07-26",9.625,9.72,9.45,9.72,160800.0],["2001-07-27",9.715,9.715,9.135,9.4,278600.0],["2001-07-30",9.425,9.5,9.35,9.5,68000.0],["2001-07-31",9.5,9.5,9.065,9.085,99800.0],["2001-08-01",9.085,9.225,9.05,9.07,49200.0],["2001-08-02",9.05,9.125,8.93,9.125,40600.0],["2001-08-03",9.075,9.075,8.805,8.85,45200.0],["2001-08-06",8.8,8.85,8.65,8.655,26800.0],["2001-08-07",8.655,8.78,8.175,8.45,85600.0],["2001-08-08",8.5,8.5,7.99,8.125,115000.0],["2001-08-09",8.125,8.125,7.7,8.0,75000.0],["2001-08-10",8.0,8.125,8.0,8.11,38000.0],["2001-08-13",8.11,8.11,7.85,8.0,165000.0],["2001-08-14",8.0,8.0,7.65,7.835,218200.0],["2001-08-15",7.875,9.05,7.875,9.05,314800.0],["2001-08-16",9.5,9.85,9.465,9.665,643800.0],["2001-08-17",9.75,10.13,9.63,9.895,191400.0],["2001-08-20",9.95,9.975,9.625,9.625,238800.0],["2001-08-21",9.625,9.75,9.6,9.655,246600.0],["2001-08-22",9.725,10.015,9.63,9.635,81000.0],["2001-08-23",9.635,9.68,9.38,9.38,203600.0],["2001-08-24",9.425,9.455,9.4,9.4,13800.0],["2001-08-27",9.405,9.43,9.34,9.34,46600.0],["2001-08-28",9.35,9.35,9.12,9.125,44200.0],["2001-08-29",9.125,9.125,8.5,8.725,563400.0],["2001-08-30",8.75,8.75,8.295,8.4,94400.0],["2001-08-31",8.405,8.83,8.405,8.595,105000.0],["2001-09-04",8.6,8.8,8.6,8.79,57000.0],["2001-09-05",8.79,8.79,8.58,8.7,20800.0],["2001-09-06",8.65,8.7,8.55,8.65,23200.0],["2001-09-07",8.625,8.775,8.6,8.66,36600.0],["2001-09-10",8.65,8.65,8.6,8.6,45400.0],["2001-09-17",8.725,8.875,8.175,8.195,32800.0],["2001-09-18",8.15,8.225,7.4,7.5,106400.0],["2001-09-19",7.515,7.625,7.0,7.105,185400.0],["2001-09-20",7.1,7.125,6.975,6.975,57600.0],["2001-09-21",6.8,7.15,6.725,7.14,72400.0],["2001-09-24",7.14,7.175,6.855,6.925,60400.0],["2001-09-25",6.975,6.995,6.75,6.99,130800.0],["2001-09-26",7.0,7.0,6.7,7.0,87800.0],["2001-09-27",6.975,7.125,6.975,7.125,81600.0],["2001-09-28",7.12,7.75,7.12,7.75,140200.0],["2001-10-01",7.75,7.96,7.5,7.95,128000.0],["2001-10-02",7.955,7.955,7.82,7.925,39800.0],["2001-10-03",7.825,8.25,6.925,7.595,235600.0],["2001-10-04",7.55,8.05,7.55,7.65,70000.0],["2001-10-05",7.65,7.65,7.26,7.425,140000.0],["2001-10-08",7.475,7.48,7.125,7.3,71000.0],["2001-10-09",7.3,7.375,7.0,7.3,245800.0],["2001-10-10",7.25,7.525,7.205,7.525,162000.0],["2001-10-11",7.525,7.77,7.29,7.375,159000.0],["2001-10-12",7.45,7.635,7.4,7.5,34200.0],["2001-10-15",7.5,7.5,7.205,7.35,38400.0],["2001-10-16",7.375,7.5,7.3,7.37,58600.0],["2001-10-17",7.425,7.6,7.135,7.375,157800.0],["2001-10-18",7.375,7.375,7.225,7.32,98000.0],["2001-10-19",7.325,7.45,7.155,7.36,73000.0],["2001-10-22",7.375,7.5,7.2,7.415,131600.0],["2001-10-23",7.45,7.61,7.365,7.425,92800.0],["2001-10-24",7.41,7.41,7.1,7.325,43400.0],["2001-10-25",7.325,8.55,7.3,8.55,131600.0],["2001-10-26",8.625,9.05,8.4,9.0,181200.0],["2001-10-29",9.005,9.55,9.005,9.3,179200.0],["2001-10-30",9.25,9.25,8.525,8.575,88200.0],["2001-10-31",8.375,8.675,8.115,8.53,160600.0],["2001-11-01",8.55,8.65,8.37,8.515,38000.0],["2001-11-02",8.49,8.49,8.14,8.15,43200.0],["2001-11-05",8.26,8.315,7.75,7.91,79800.0],["2001-11-06",7.785,8.0,7.575,8.0,70600.0],["2001-11-07",7.9,8.15,7.73,8.04,59400.0],["2001-11-08",8.075,8.25,8.01,8.01,60800.0],["2001-11-09",8.09,8.595,8.09,8.46,78600.0],["2001-11-12",8.46,8.55,8.245,8.5,69800.0],["2001-11-13",8.65,8.93,8.58,8.765,192200.0],["2001-11-14",8.77,8.77,8.275,8.6,138600.0],["2001-11-15",8.5,8.5,7.79,8.165,202200.0],["2001-11-16",8.165,8.775,7.95,8.775,171000.0],["2001-11-19",8.7,8.73,8.55,8.625,101600.0],["2001-11-20",8.825,9.25,8.825,9.05,60200.0],["2001-11-21",9.045,9.05,8.79,8.87,55600.0],["2001-11-23",8.87,9.05,8.87,9.04,44200.0],["2001-11-26",9.125,9.125,8.6,9.035,90400.0],["2001-11-27",9.035,9.435,8.92,9.435,69800.0],["2001-11-28",9.4,9.405,9.1,9.165,67200.0],["2001-11-29",9.165,9.43,9.15,9.43,23200.0],["2001-11-30",9.5,9.73,9.375,9.66,52600.0],["2001-12-03",9.635,9.765,9.43,9.43,20800.0],["2001-12-04",9.435,9.87,9.375,9.87,39200.0],["2001-12-05",9.85,10.185,9.85,9.93,55800.0],["2001-12-06",9.805,9.855,9.62,9.665,34000.0],["2001-12-07",9.65,9.8,9.625,9.79,115600.0],["2001-12-10",9.675,9.725,9.445,9.47,164000.0],["2001-12-11",9.52,9.865,9.485,9.865,15600.0],["2001-12-12",9.865,10.5,9.755,10.5,75000.0],["2001-12-13",10.625,10.785,10.455,10.67,76800.0],["2001-12-14",10.695,10.965,10.625,10.75,70000.0],["2001-12-17",10.755,10.78,10.5,10.75,23000.0],["2001-12-18",10.85,11.5,10.825,11.5,109600.0],["2001-12-19",11.5,12.05,11.5,11.925,111600.0],["2001-12-20",11.93,12.0,11.765,11.765,23400.0],["2001-12-21",11.77,11.84,11.525,11.55,319600.0],["2001-12-24",11.5,11.65,11.405,11.465,42000.0],["2001-12-26",11.5,11.975,11.5,11.975,58400.0],["2001-12-27",11.975,12.345,11.97,12.225,28200.0],["2001-12-28",12.275,12.44,12.085,12.15,39800.0],["2001-12-31",12.155,12.325,12.05,12.05,37400.0],["2002-01-02",11.95,11.95,11.235,11.25,58800.0],["2002-01-03",11.26,11.35,11.22,11.22,41800.0],["2002-01-04",11.22,11.235,10.95,11.095,99400.0],["2002-01-07",11.125,11.705,11.125,11.6,63000.0],["2002-01-08",11.55,11.64,11.36,11.55,31600.0],["2002-01-09",11.5,11.74,11.45,11.535,75800.0],["2002-01-10",11.5,11.5,11.25,11.3,35400.0],["2002-01-11",11.25,11.255,10.825,10.825,39800.0],["2002-01-14",10.825,10.875,10.21,10.21,78200.0],["2002-01-15",10.15,10.575,10.15,10.35,178800.0],["2002-01-16",10.35,10.35,9.92,9.925,66600.0],["2002-01-17",9.985,10.075,9.75,9.9,37600.0],["2002-01-18",9.925,10.1,9.775,9.9,13400.0],["2002-01-22",9.9,9.925,9.665,9.665,26800.0],["2002-01-23",9.7,9.87,9.65,9.85,56400.0],["2002-01-24",9.8,10.135,9.8,10.135,75600.0],["2002-01-25",10.125,10.42,10.125,10.4,76000.0],["2002-01-28",10.4,10.4,9.485,9.67,91200.0],["2002-01-29",9.6,9.995,9.46,9.995,112400.0],["2002-01-30",9.95,10.2,9.595,10.05,55600.0],["2002-01-31",10.075,10.975,10.075,10.975,76800.0],["2002-02-01",10.975,11.25,10.8,10.8,61200.0],["2002-02-04",10.82,10.82,10.45,10.475,16600.0],["2002-02-05",10.4,10.415,10.145,10.2,85600.0],["2002-02-06",10.15,10.25,9.75,9.76,188400.0],["2002-02-07",9.75,9.9,9.74,9.85,18000.0],["2002-02-08",9.8,10.0,9.78,10.0,22200.0],["2002-02-11",10.0,10.335,9.9,10.205,44800.0],["2002-02-12",10.225,10.5,9.95,9.95,76400.0],["2002-02-13",9.95,10.42,9.95,10.42,30800.0],["2002-02-14",10.4,10.575,10.225,10.225,43200.0],["2002-02-15",10.225,10.55,10.225,10.485,51400.0],["2002-02-19",10.45,10.45,10.365,10.41,25200.0],["2002-02-20",10.35,10.6,10.3,10.375,46800.0],["2002-02-21",10.4,11.09,10.4,11.09,37600.0],["2002-02-22",11.095,11.5,11.095,11.5,42200.0],["2002-02-25",11.525,12.305,11.525,12.2,48600.0],["2002-02-26",12.2,12.2,11.705,11.705,26400.0],["2002-02-27",11.655,11.725,11.62,11.65,19200.0],["2002-02-28",11.655,11.825,11.605,11.72,46400.0],["2002-03-01",11.75,11.9,11.72,11.825,35400.0],["2002-03-04",11.825,12.65,11.825,12.65,58600.0],["2002-03-05",12.525,12.55,11.695,11.725,181800.0],["2002-03-06",11.75,12.145,11.525,12.145,93800.0],["2002-03-07",12.2,12.4,12.1,12.115,58200.0],["2002-03-08",12.1,12.1,11.4,11.475,100800.0],["2002-03-11",11.525,12.1,11.525,12.075,81400.0],["2002-03-12",12.08,12.09,11.765,11.805,78400.0],["2002-03-13",11.855,11.995,11.7,11.725,19000.0],["2002-03-14",11.8,11.8,11.41,11.6,80400.0],["2002-03-15",11.55,11.95,11.55,11.8,25200.0],["2002-03-18",11.82,12.355,11.82,12.275,64200.0],["2002-03-19",12.375,12.46,12.325,12.395,52400.0],["2002-03-20",12.405,12.48,12.15,12.15,88600.0],["2002-03-21",12.18,12.3,12.15,12.25,63000.0],["2002-03-22",12.2,12.2,11.86,11.86,46800.0],["2002-03-25",11.85,12.195,11.85,12.15,85600.0],["2002-03-26",12.175,12.2,12.1,12.2,15400.0],["2002-03-27",12.24,12.95,12.24,12.95,137400.0],["2002-03-28",12.99,13.3,12.665,12.825,56400.0],["2002-04-01",12.925,12.965,12.45,12.45,47800.0],["2002-04-02",12.5,12.75,12.325,12.6,92600.0],["2002-04-03",12.6,12.6,12.2,12.245,28000.0],["2002-04-04",12.195,12.2,11.4,11.575,51600.0],["2002-04-05",11.65,11.975,11.6,11.895,154600.0],["2002-04-08",11.92,12.1,11.72,12.1,65400.0],["2002-04-09",12.05,12.05,11.5,11.525,26000.0],["2002-04-10",11.58,11.845,11.58,11.845,43200.0],["2002-04-11",11.845,12.06,11.51,11.545,85800.0],["2002-04-12",11.4,11.4,11.11,11.35,69800.0],["2002-04-15",11.4,11.555,11.32,11.44,92200.0],["2002-04-16",11.49,11.55,10.875,10.875,83400.0],["2002-04-17",11.075,11.555,11.075,11.45,92800.0],["2002-04-18",11.5,11.815,11.5,11.695,69000.0],["2002-04-19",11.695,11.89,11.545,11.89,64000.0],["2002-04-22",11.855,12.1,11.75,12.1,29200.0],["2002-04-23",12.1,12.38,12.09,12.165,18200.0],["2002-04-24",12.125,12.125,11.6,11.75,38200.0],["2002-04-25",11.82,12.145,11.705,11.75,57800.0],["2002-04-26",11.825,11.95,11.685,11.875,78000.0],["2002-04-29",11.875,12.31,11.8,12.31,106600.0],["2002-04-30",12.31,12.425,12.25,12.35,206200.0],["2002-05-01",12.34,12.75,12.1,12.65,65600.0],["2002-05-02",12.63,13.35,12.505,13.35,48600.0],["2002-05-03",13.4,13.82,13.35,13.6,111200.0],["2002-05-06",13.6,13.6,12.775,12.775,65800.0],["2002-05-07",12.815,13.025,12.55,12.55,43800.0],["2002-05-08",12.65,12.925,12.65,12.875,40400.0],["2002-05-09",12.9,12.9,12.625,12.625,47800.0],["2002-05-10",12.6,12.9,12.55,12.675,42600.0],["2002-05-13",12.7,12.7,12.315,12.605,51400.0],["2002-05-14",12.66,12.74,12.395,12.74,53800.0],["2002-05-15",12.74,12.74,11.9,11.99,288800.0],["2002-05-16",11.94,11.975,11.685,11.885,98000.0],["2002-05-17",11.635,11.69,11.45,11.52,99600.0],["2002-05-20",11.485,11.6,11.375,11.5,241000.0],["2002-05-21",11.46,11.46,11.2,11.2,224600.0],["2002-05-22",11.15,11.365,11.07,11.365,204200.0],["2002-05-23",11.325,11.59,11.28,11.55,24600.0],["2002-05-24",11.58,11.585,11.5,11.55,55000.0],["2002-05-28",11.51,11.875,11.51,11.625,46400.0],["2002-05-29",11.575,11.575,11.45,11.48,47400.0],["2002-05-30",11.485,11.485,11.43,11.48,22800.0],["2002-05-31",11.485,11.645,11.45,11.58,28200.0],["2002-06-03",11.58,11.58,11.19,11.25,109000.0],["2002-06-04",11.25,11.38,11.125,11.38,54200.0],["2002-06-05",11.35,11.41,11.3,11.4,47400.0],["2002-06-06",11.35,11.55,11.335,11.4,48600.0],["2002-06-07",11.35,11.48,11.325,11.325,32800.0],["2002-06-10",11.275,11.275,10.85,10.85,65200.0],["2002-06-11",10.875,10.915,10.625,10.625,466800.0],["2002-06-12",10.63,10.69,10.59,10.66,17200.0],["2002-06-13",10.66,10.66,10.425,10.475,32800.0],["2002-06-14",10.375,10.715,10.34,10.715,36600.0],["2002-06-17",10.75,11.125,10.75,11.1,57400.0],["2002-06-18",11.05,11.085,10.97,11.01,74800.0],["2002-06-19",11.01,11.295,11.005,11.145,353000.0],["2002-06-20",11.195,11.45,11.195,11.275,29200.0],["2002-06-21",11.35,11.65,11.185,11.65,59800.0],["2002-06-24",11.675,11.715,11.455,11.65,30800.0],["2002-06-25",11.765,12.05,11.765,11.895,30000.0],["2002-06-26",11.85,12.07,11.825,12.025,17600.0],["2002-06-27",12.0,12.5,12.0,12.5,32600.0],["2002-06-28",12.625,12.99,12.475,12.475,122200.0],["2002-07-01",12.5,12.675,12.225,12.23,42600.0],["2002-07-02",12.23,12.23,11.775,11.79,134800.0],["2002-07-03",11.8,12.4,11.7,12.4,38200.0],["2002-07-05",12.4,12.785,12.4,12.66,46800.0],["2002-07-08",12.66,12.725,12.5,12.51,130000.0],["2002-07-09",12.46,12.825,12.445,12.45,61200.0],["2002-07-10",12.5,12.63,11.675,11.675,58800.0],["2002-07-11",11.65,11.65,10.7,10.8,49400.0],["2002-07-12",10.825,11.105,10.455,10.755,177400.0],["2002-07-15",10.8,10.8,9.95,10.08,139000.0],["2002-07-16",10.11,10.23,9.985,10.1,47000.0],["2002-07-17",10.15,10.4,9.795,10.4,49800.0],["2002-07-18",10.45,10.5,9.9,10.025,63800.0],["2002-07-19",10.025,10.025,9.395,9.85,90800.0],["2002-07-22",9.825,9.825,9.0,9.0,41800.0],["2002-07-23",9.075,9.125,8.6,8.6,48000.0],["2002-07-24",8.5,9.025,8.19,9.025,82200.0],["2002-07-25",9.025,9.17,8.93,8.95,44200.0],["2002-07-26",8.95,9.0,8.9,8.905,27600.0],["2002-07-29",8.5,8.975,8.475,8.965,134200.0],["2002-07-30",8.925,9.075,8.885,9.075,87400.0],["2002-07-31",9.075,9.11,8.85,8.85,71400.0],["2002-08-01",8.925,9.0,8.79,8.98,115200.0],["2002-08-02",8.95,8.95,8.17,8.17,64000.0],["2002-08-05",8.17,8.17,7.81,7.85,40600.0],["2002-08-06",7.91,8.47,7.91,8.47,28600.0],["2002-08-07",8.475,8.515,7.88,8.09,45400.0],["2002-08-08",8.095,8.375,8.095,8.255,42200.0],["2002-08-09",8.3,8.76,8.2,8.76,192000.0],["2002-08-12",8.76,9.45,8.625,9.45,43400.0],["2002-08-13",9.41,9.675,9.305,9.35,59400.0],["2002-08-14",9.41,9.54,9.28,9.425,118400.0],["2002-08-15",9.5,10.15,9.5,9.925,72600.0],["2002-08-16",9.9,9.9,9.63,9.88,72000.0],["2002-08-19",9.88,10.11,9.88,9.95,41800.0],["2002-08-20",9.925,9.925,9.825,9.875,62600.0],["2002-08-21",9.925,9.995,9.865,9.99,50200.0],["2002-08-22",10.0,10.205,9.9,10.08,99600.0],["2002-08-23",10.0,10.05,9.62,9.62,143200.0],["2002-08-26",9.65,10.24,9.595,10.24,55600.0],["2002-08-27",10.235,10.235,9.725,9.725,24400.0],["2002-08-28",9.675,9.975,9.675,9.78,39600.0],["2002-08-29",9.785,9.865,9.61,9.625,42400.0],["2002-08-30",9.585,9.83,9.585,9.705,23000.0],["2002-09-03",9.655,9.655,8.975,8.975,37800.0],["2002-09-04",8.95,9.185,8.95,9.18,23200.0],["2002-09-05",9.18,9.375,8.975,8.975,39600.0],["2002-09-06",9.025,9.2,8.965,9.025,66200.0],["2002-09-09",9.075,9.47,9.075,9.405,112200.0],["2002-09-10",9.425,9.655,9.425,9.595,139400.0],["2002-09-11",9.6,9.675,9.55,9.55,29200.0],["2002-09-12",9.5,9.535,9.11,9.11,55600.0],["2002-09-13",9.15,9.34,9.055,9.1,37200.0],["2002-09-16",9.14,9.425,9.06,9.3,77400.0],["2002-09-17",9.305,9.43,9.105,9.305,51400.0],["2002-09-18",9.34,9.53,9.34,9.425,47200.0],["2002-09-19",9.45,9.55,8.99,9.095,62800.0],["2002-09-20",9.15,9.2,8.89,8.925,80200.0],["2002-09-23",8.89,9.14,8.89,9.005,37600.0],["2002-09-24",9.01,9.01,8.59,8.6,109200.0],["2002-09-25",8.575,8.87,8.525,8.825,38400.0],["2002-09-26",8.86,9.15,8.86,9.1,51600.0],["2002-09-27",9.07,9.26,8.98,8.98,47200.0],["2002-09-30",8.93,9.0,8.35,8.425,103400.0],["2002-10-01",8.5,8.92,8.315,8.92,57800.0],["2002-10-02",8.905,9.18,8.75,8.855,41800.0],["2002-10-03",8.825,8.975,8.65,8.705,22800.0],["2002-10-04",8.7,8.7,8.505,8.58,32000.0],["2002-10-07",8.55,8.585,8.5,8.575,34800.0],["2002-10-08",8.625,8.69,8.325,8.325,76400.0],["2002-10-09",8.325,8.38,8.2,8.23,46400.0],["2002-10-10",8.2,8.255,7.975,8.095,31600.0],["2002-10-11",8.125,8.75,8.125,8.625,68200.0],["2002-10-14",8.59,9.165,8.59,9.165,32800.0],["2002-10-15",9.25,10.625,9.25,10.535,208200.0],["2002-10-16",10.375,10.525,9.95,10.165,96800.0],["2002-10-17",10.225,10.875,10.175,10.875,78600.0],["2002-10-18",10.925,11.1,10.805,10.805,219400.0],["2002-10-21",10.75,11.0,10.475,10.97,94000.0],["2002-10-22",10.97,11.025,10.7,10.935,40800.0],["2002-10-23",10.95,11.0,10.74,10.95,76400.0],["2002-10-24",10.825,10.925,10.665,10.75,47000.0],["2002-10-25",10.75,10.755,10.25,10.29,52800.0],["2002-10-28",10.32,10.5,10.3,10.305,39600.0],["2002-10-29",10.315,10.315,10.145,10.225,16000.0],["2002-10-30",10.275,10.575,10.275,10.5,76000.0],["2002-10-31",10.4,10.45,10.1,10.125,72400.0],["2002-11-01",10.15,10.8,10.15,10.8,84000.0],["2002-11-04",10.925,11.0,10.79,11.0,48200.0],["2002-11-05",11.0,11.0,10.875,10.875,39800.0],["2002-11-06",10.825,11.35,10.825,11.25,89400.0],["2002-11-07",11.125,11.265,10.75,10.805,37800.0],["2002-11-08",10.81,10.81,10.565,10.625,19000.0],["2002-11-11",10.685,10.685,10.255,10.255,16600.0],["2002-11-12",10.205,10.445,10.02,10.025,48200.0],["2002-11-13",9.975,10.0,9.365,9.365,92800.0],["2002-11-14",9.415,9.89,9.415,9.89,62000.0],["2002-11-15",9.885,9.885,9.625,9.625,16200.0],["2002-11-18",9.575,9.73,9.525,9.73,18200.0],["2002-11-19",9.745,9.93,9.625,9.625,10800.0],["2002-11-20",9.66,10.175,9.63,10.175,29400.0],["2002-11-21",10.17,10.25,9.995,10.0,30000.0],["2002-11-22",10.05,10.085,9.97,9.995,47200.0],["2002-11-25",9.95,10.2,9.95,10.2,42800.0],["2002-11-26",10.185,10.185,9.55,9.55,55400.0],["2002-11-27",9.55,9.77,9.55,9.72,34200.0],["2002-11-29",9.71,9.77,9.425,9.425,27000.0],["2002-12-02",9.46,9.795,9.46,9.725,74600.0],["2002-12-03",9.69,9.735,9.58,9.645,35400.0],["2002-12-04",9.65,9.67,9.575,9.575,39400.0],["2002-12-05",9.575,9.575,9.275,9.32,15600.0],["2002-12-06",9.27,9.27,8.805,8.825,83800.0],["2002-12-09",8.765,9.38,8.755,9.01,50200.0],["2002-12-10",8.96,9.48,8.96,9.44,48400.0],["2002-12-11",9.395,9.4,9.15,9.15,27600.0],["2002-12-12",9.195,9.55,9.195,9.55,63200.0],["2002-12-13",9.525,9.65,9.15,9.15,24200.0],["2002-12-16",9.175,9.325,8.75,8.75,84200.0],["2002-12-17",8.775,8.875,8.4,8.5,88600.0],["2002-12-18",8.49,8.49,8.31,8.35,49400.0],["2002-12-19",8.355,8.525,8.355,8.48,117800.0],["2002-12-20",8.48,8.48,8.23,8.235,87800.0],["2002-12-23",8.225,8.9,8.175,8.895,108000.0],["2002-12-24",8.93,8.945,8.865,8.87,7400.0],["2002-12-26",8.895,9.415,8.895,9.095,90200.0],["2002-12-27",9.1,9.175,8.54,8.6,53600.0],["2002-12-30",8.65,8.8,8.45,8.53,78000.0],["2002-12-31",8.505,8.65,8.45,8.45,60800.0],["2003-01-02",8.425,8.725,8.35,8.425,62800.0],["2003-01-03",8.475,8.825,8.42,8.7,52200.0],["2003-01-06",8.72,8.76,8.525,8.55,69400.0],["2003-01-07",8.515,8.515,8.01,8.01,47800.0],["2003-01-08",7.96,8.2,7.955,8.025,37400.0],["2003-01-09",8.025,8.155,8.005,8.06,90000.0],["2003-01-10",8.085,8.12,8.005,8.025,36800.0],["2003-01-13",8.055,8.055,7.8,7.89,212000.0],["2003-01-14",7.88,7.935,7.8,7.835,99400.0],["2003-01-15",7.835,8.07,7.83,8.03,99400.0],["2003-01-16",8.08,8.39,8.07,8.265,41800.0],["2003-01-17",8.215,8.215,7.785,7.84,38800.0],["2003-01-21",7.8,7.8,7.61,7.775,69400.0],["2003-01-22",7.85,8.125,7.635,8.05,38400.0],["2003-01-23",8.125,8.14,7.96,8.13,17800.0],["2003-01-24",8.105,8.105,7.685,7.685,41200.0],["2003-01-27",7.685,7.795,7.325,7.525,48200.0],["2003-01-28",7.49,7.76,7.49,7.755,59200.0],["2003-01-29",7.705,7.745,7.52,7.74,76800.0],["2003-01-30",7.84,7.875,7.49,7.535,29600.0],["2003-01-31",7.535,7.84,7.48,7.825,32800.0],["2003-02-03",7.85,7.85,7.7,7.71,47800.0],["2003-02-04",7.71,7.79,7.67,7.755,48800.0],["2003-02-05",7.725,8.055,7.725,7.945,51000.0],["2003-02-06",8.0,8.075,7.885,7.975,39600.0],["2003-02-07",7.995,8.0,7.575,7.575,31200.0],["2003-02-10",7.56,7.725,7.425,7.565,43800.0],["2003-02-11",7.65,7.65,7.4,7.4,39000.0],["2003-02-12",7.39,7.46,7.05,7.05,46400.0],["2003-02-13",7.005,7.25,7.005,7.165,51600.0],["2003-02-14",7.15,7.25,7.13,7.225,54800.0],["2003-02-18",7.205,7.225,7.105,7.15,16800.0],["2003-02-19",7.15,7.21,7.125,7.155,18400.0],["2003-02-20",7.3,7.3,7.19,7.19,16800.0],["2003-02-21",7.175,7.53,7.175,7.53,29400.0],["2003-02-24",7.52,7.635,7.52,7.55,91000.0],["2003-02-25",7.53,7.56,7.5,7.505,56400.0],["2003-02-26",7.505,7.55,7.4,7.4,72000.0],["2003-02-27",7.4,7.4,7.075,7.1,48200.0],["2003-02-28",7.06,7.065,6.805,6.84,95400.0],["2003-03-03",6.865,7.025,6.865,7.015,20800.0],["2003-03-04",7.0,7.0,6.875,6.945,39200.0],["2003-03-05",6.95,6.965,6.85,6.955,42800.0],["2003-03-06",6.945,6.945,6.6,6.79,35200.0],["2003-03-07",6.795,6.81,6.565,6.7,35600.0],["2003-03-10",6.675,6.675,6.335,6.34,95000.0],["2003-03-11",6.35,6.385,6.0,6.035,54000.0],["2003-03-12",6.035,6.04,5.78,5.85,234400.0],["2003-03-13",5.855,6.225,5.855,6.21,69800.0],["2003-03-14",6.245,6.375,6.245,6.27,36800.0],["2003-03-17",6.32,6.35,6.175,6.34,40400.0],["2003-03-18",6.325,6.575,6.3,6.575,119400.0],["2003-03-19",6.59,6.76,6.59,6.73,64200.0],["2003-03-20",6.725,6.92,6.68,6.825,23600.0],["2003-03-21",6.825,6.85,6.45,6.495,44000.0],["2003-03-24",6.445,6.585,6.365,6.385,38200.0],["2003-03-25",6.4,6.64,6.39,6.48,31000.0],["2003-03-26",6.46,6.46,6.35,6.35,34600.0],["2003-03-27",6.35,6.625,6.35,6.56,41200.0],["2003-03-28",6.6,6.9,6.6,6.83,42200.0],["2003-03-31",6.78,6.97,6.755,6.835,68800.0],["2003-04-01",6.835,7.0,6.77,6.955,23400.0],["2003-04-02",7.0,7.195,6.98,7.1,32400.0],["2003-04-03",7.1,7.25,7.095,7.2,51200.0],["2003-04-04",7.15,7.27,7.125,7.255,41600.0],["2003-04-07",7.26,7.425,7.26,7.425,30200.0],["2003-04-08",7.43,7.54,7.425,7.52,45200.0],["2003-04-09",7.525,7.64,7.4,7.4,97800.0],["2003-04-10",7.4,7.65,7.395,7.56,67600.0],["2003-04-11",7.535,7.535,7.47,7.495,12800.0],["2003-04-14",7.475,7.585,7.455,7.545,29800.0],["2003-04-15",7.525,7.545,7.445,7.45,14600.0],["2003-04-16",7.475,7.5,7.41,7.42,7400.0],["2003-04-17",7.425,7.645,7.425,7.6,27200.0],["2003-04-21",7.6,7.785,7.6,7.785,14400.0],["2003-04-22",7.795,8.025,7.795,7.98,24600.0],["2003-04-23",7.995,8.14,7.995,8.055,20200.0],["2003-04-24",8.06,8.06,7.94,7.94,14000.0],["2003-04-25",7.92,8.0,7.92,7.935,14400.0],["2003-04-28",7.925,8.005,7.925,8.005,13600.0],["2003-04-29",8.005,8.005,7.7,7.7,27800.0],["2003-04-30",7.675,7.745,7.66,7.69,22600.0],["2003-05-01",7.715,7.775,7.55,7.615,30200.0],["2003-05-02",7.64,7.775,7.64,7.775,24200.0],["2003-05-05",7.77,7.87,7.77,7.82,23600.0],["2003-05-06",7.85,7.975,7.8,7.925,51600.0],["2003-05-07",7.925,7.925,7.63,7.755,72400.0],["2003-05-08",7.775,7.875,7.76,7.875,84600.0],["2003-05-09",7.85,7.915,7.765,7.915,20400.0],["2003-05-12",7.93,8.175,7.93,8.08,23000.0],["2003-05-13",8.08,8.15,8.08,8.14,19400.0],["2003-05-14",8.175,8.18,8.09,8.18,37400.0],["2003-05-15",8.185,8.275,8.105,8.17,25800.0],["2003-05-16",8.135,8.19,7.65,7.65,58000.0],["2003-05-19",7.7,7.775,7.605,7.605,31800.0],["2003-05-20",7.625,7.625,7.475,7.575,70000.0],["2003-05-21",7.575,7.89,7.575,7.89,16400.0],["2003-05-22",7.85,7.95,7.85,7.915,81200.0],["2003-05-23",7.89,7.95,7.875,7.91,19800.0],["2003-05-27",7.94,8.075,7.94,8.05,48200.0],["2003-05-28",8.07,8.1,7.935,7.975,131800.0],["2003-05-29",8.0,8.05,7.975,8.05,50200.0],["2003-05-30",8.09,8.45,8.09,8.41,49400.0],["2003-06-02",8.45,8.525,8.325,8.325,25600.0],["2003-06-03",8.35,8.375,8.255,8.375,61000.0],["2003-06-04",8.415,8.84,8.415,8.79,89600.0],["2003-06-05",8.79,9.0,8.745,8.75,72200.0],["2003-06-06",8.675,8.875,8.55,8.55,73200.0],["2003-06-09",8.525,8.575,8.465,8.485,38800.0],["2003-06-10",8.5,8.64,8.5,8.64,47000.0],["2003-06-11",8.625,8.95,8.625,8.95,79600.0],["2003-06-12",9.0,9.265,8.875,9.265,59800.0],["2003-06-13",9.2,9.225,9.055,9.09,47200.0],["2003-06-16",9.1,9.1,8.855,9.025,77000.0],["2003-06-17",9.05,9.09,8.875,8.925,44600.0],["2003-06-18",8.975,9.05,8.9,9.0,104400.0],["2003-06-19",9.0,9.115,9.0,9.06,9200.0],["2003-06-20",9.075,9.095,9.0,9.03,35600.0],["2003-06-23",9.005,9.01,8.93,8.93,44200.0],["2003-06-24",8.95,9.025,8.915,9.0,24400.0],["2003-06-25",9.0,9.125,8.995,9.11,24400.0],["2003-06-26",9.16,9.175,8.95,8.95,34400.0],["2003-06-27",9.0,9.05,8.945,8.955,71400.0],["2003-06-30",8.98,9.1,8.955,9.1,169800.0],["2003-07-01",9.005,9.045,8.89,8.89,77000.0],["2003-07-02",8.915,8.975,8.915,8.965,55800.0],["2003-07-03",8.965,8.965,8.825,8.885,17000.0],["2003-07-07",8.91,8.94,8.61,8.875,29400.0],["2003-07-08",8.9,8.915,8.8,8.875,76000.0],["2003-07-09",8.88,8.96,8.855,8.96,183400.0],["2003-07-10",8.925,8.975,8.725,8.73,30600.0],["2003-07-11",8.7,8.865,8.685,8.865,18600.0],["2003-07-14",8.9,8.9,8.7,8.705,28800.0],["2003-07-15",8.655,8.725,8.45,8.505,134400.0],["2003-07-16",8.51,8.51,8.18,8.25,102400.0],["2003-07-17",8.25,8.315,8.15,8.24,94400.0],["2003-07-18",8.365,8.4,8.265,8.4,46600.0],["2003-07-21",8.375,8.375,8.15,8.175,32400.0],["2003-07-22",8.15,8.15,8.005,8.09,24800.0],["2003-07-23",8.125,8.125,7.88,7.95,23000.0],["2003-07-24",7.975,8.15,7.975,8.1,115800.0],["2003-07-25",8.125,8.205,8.11,8.2,83000.0],["2003-07-28",8.24,8.295,8.175,8.215,19800.0],["2003-07-29",8.24,8.24,7.985,8.015,22800.0],["2003-07-30",8.05,8.1,7.75,7.9,100800.0],["2003-07-31",7.935,7.95,7.825,7.85,86600.0],["2003-08-01",7.9,8.15,7.855,7.89,117600.0],["2003-08-04",7.87,7.95,7.825,7.825,31000.0],["2003-08-05",7.8,7.81,7.695,7.7,54400.0],["2003-08-06",7.7,7.8,7.65,7.71,25400.0],["2003-08-07",7.675,7.95,7.65,7.905,56600.0],["2003-08-08",7.85,7.85,7.755,7.79,21200.0],["2003-08-11",7.785,7.875,7.785,7.875,104000.0],["2003-08-12",7.8,8.06,7.735,8.06,113600.0],["2003-08-13",8.05,8.23,8.05,8.225,20000.0],["2003-08-14",8.27,8.27,8.15,8.185,15600.0],["2003-08-15",8.2,8.28,8.2,8.28,17800.0],["2003-08-18",8.325,8.42,8.255,8.315,47600.0],["2003-08-19",8.34,8.48,8.32,8.43,38400.0],["2003-08-20",8.4,8.6,8.4,8.6,33600.0],["2003-08-21",8.64,8.975,8.64,8.88,100600.0],["2003-08-22",8.9,8.9,8.625,8.8,33200.0],["2003-08-25",8.79,8.79,8.55,8.605,16400.0],["2003-08-26",8.585,8.675,8.48,8.675,32400.0],["2003-08-27",8.675,8.825,8.64,8.75,23000.0],["2003-08-28",8.775,9.17,8.77,9.15,37200.0],["2003-08-29",9.11,9.475,9.11,9.385,76200.0],["2003-09-02",9.405,9.695,9.225,9.66,91000.0],["2003-09-03",9.675,9.78,9.615,9.71,90000.0],["2003-09-04",9.66,9.705,9.4,9.405,148400.0],["2003-09-05",9.405,9.405,9.03,9.225,155000.0],["2003-09-08",9.225,9.25,9.2,9.21,118200.0],["2003-09-09",9.2,9.235,9.15,9.18,70200.0],["2003-09-10",9.15,9.23,9.115,9.205,22600.0],["2003-09-11",9.255,9.44,9.255,9.39,129000.0],["2003-09-12",9.35,9.35,9.255,9.31,225000.0],["2003-09-15",9.325,9.325,8.95,9.075,53800.0],["2003-09-16",9.1,9.3,9.1,9.25,34400.0],["2003-09-17",9.21,9.315,9.175,9.23,225400.0],["2003-09-18",9.18,9.21,9.1,9.175,30000.0],["2003-09-19",9.15,9.15,8.885,9.02,57400.0],["2003-09-22",9.0,9.055,8.935,8.935,138800.0],["2003-09-23",8.925,8.935,8.775,8.785,20600.0],["2003-09-24",8.81,8.9,8.79,8.79,69000.0],["2003-09-25",8.795,8.795,8.46,8.565,102400.0],["2003-09-26",8.525,8.525,8.35,8.355,35000.0],["2003-09-29",8.33,8.465,8.23,8.465,26000.0],["2003-09-30",8.455,8.545,8.35,8.45,29800.0],["2003-10-01",8.44,8.55,8.44,8.51,208800.0],["2003-10-02",8.525,8.61,8.49,8.5,65800.0],["2003-10-03",8.505,8.545,8.455,8.52,49800.0],["2003-10-06",8.55,8.625,8.5,8.595,87600.0],["2003-10-07",8.56,8.6,8.475,8.55,115400.0],["2003-10-08",8.525,8.575,8.35,8.35,94800.0],["2003-10-09",8.375,8.415,8.32,8.355,29400.0],["2003-10-10",8.33,8.33,8.075,8.11,107200.0],["2003-10-13",8.115,8.12,8.0,8.1,141400.0],["2003-10-14",8.05,8.1,8.03,8.045,13000.0],["2003-10-15",8.1,8.125,8.0,8.055,72000.0],["2003-10-16",8.03,8.05,7.985,8.025,59800.0],["2003-10-17",8.05,8.07,7.9,7.97,42600.0],["2003-10-20",7.95,8.025,7.88,8.015,58800.0],["2003-10-21",7.975,8.055,7.95,7.995,96200.0],["2003-10-22",7.995,8.0,7.945,7.98,57000.0],["2003-10-23",7.95,7.95,7.65,7.71,26000.0],["2003-10-24",7.675,7.7,7.6,7.675,26600.0],["2003-10-27",7.7,7.7,7.51,7.515,17000.0],["2003-10-28",7.465,7.57,7.465,7.475,123800.0],["2003-10-29",7.475,7.545,7.405,7.445,129600.0],["2003-10-30",7.55,7.575,7.41,7.465,64800.0],["2003-10-31",7.44,7.6,7.44,7.5,160800.0],["2003-11-03",7.525,7.6,7.465,7.52,103000.0],["2003-11-04",7.5,7.65,7.45,7.535,77400.0],["2003-11-05",7.575,7.58,7.46,7.495,81200.0],["2003-11-06",7.5,7.545,7.475,7.5,111000.0],["2003-11-07",7.55,7.575,7.495,7.5,93200.0],["2003-11-10",7.5,7.5,7.33,7.47,40000.0],["2003-11-11",7.455,7.53,7.385,7.5,33200.0],["2003-11-12",7.525,7.665,7.415,7.525,48200.0],["2003-11-13",7.575,7.675,7.45,7.605,99000.0],["2003-11-14",7.625,7.785,7.525,7.65,67400.0],["2003-11-17",7.65,7.65,7.5,7.56,31000.0],["2003-11-18",7.6,7.685,7.505,7.525,33600.0],["2003-11-19",7.515,7.55,7.46,7.545,33200.0],["2003-11-20",7.53,7.615,7.225,7.255,116600.0],["2003-11-21",7.28,7.35,7.255,7.35,38800.0],["2003-11-24",7.325,7.45,7.205,7.4,91000.0],["2003-11-25",7.45,7.6,7.415,7.5,155800.0],["2003-11-26",7.55,7.575,7.5,7.5,73800.0],["2003-11-28",7.525,7.625,7.475,7.475,68400.0],["2003-12-01",7.505,7.625,7.465,7.55,56800.0],["2003-12-02",7.5,7.55,7.475,7.485,28000.0],["2003-12-03",7.525,7.575,7.44,7.475,165000.0],["2003-12-04",7.5,7.7,7.46,7.565,215200.0],["2003-12-05",7.6,7.755,7.5,7.755,235000.0],["2003-12-08",7.815,7.875,7.665,7.81,214000.0],["2003-12-09",7.825,8.025,7.8,7.89,157200.0],["2003-12-10",7.89,7.99,7.8,7.95,129800.0],["2003-12-11",7.95,7.95,7.75,7.855,62400.0],["2003-12-12",7.855,8.235,7.855,8.18,133200.0],["2003-12-15",8.15,8.17,7.835,7.835,91400.0],["2003-12-16",7.85,7.94,7.84,7.925,78400.0],["2003-12-17",7.96,7.96,7.87,7.9,110200.0],["2003-12-18",7.91,8.2,7.865,8.1,250600.0],["2003-12-19",8.225,8.4,8.125,8.37,186400.0],["2003-12-22",8.495,8.525,8.375,8.45,90600.0],["2003-12-23",8.525,8.54,8.335,8.415,106800.0],["2003-12-24",8.415,8.515,8.415,8.435,23400.0],["2003-12-26",8.425,8.55,8.405,8.515,22400.0],["2003-12-29",8.54,8.72,8.54,8.665,91400.0],["2003-12-30",8.695,8.775,8.505,8.505,62600.0],["2003-12-31",8.53,8.575,8.1,8.15,100400.0],["2004-01-02",8.2,8.34,8.16,8.275,32000.0],["2004-01-05",8.245,8.57,8.095,8.525,89800.0],["2004-01-06",8.56,8.605,8.3,8.3,55200.0],["2004-01-07",8.265,8.41,8.265,8.275,58400.0],["2004-01-08",8.3,8.57,8.285,8.55,66000.0],["2004-01-09",8.575,8.95,8.575,8.84,135000.0],["2004-01-12",8.89,9.035,8.865,9.015,53000.0],["2004-01-13",8.98,9.2,8.805,8.925,75400.0],["2004-01-14",8.925,9.075,8.875,9.075,96800.0],["2004-01-15",9.1,9.1,8.69,8.69,85200.0],["2004-01-16",8.64,8.7,8.485,8.615,72600.0],["2004-01-20",8.565,8.805,8.55,8.71,164400.0],["2004-01-21",8.69,8.81,8.66,8.75,59200.0],["2004-01-22",8.79,8.86,8.6,8.63,43800.0],["2004-01-23",8.69,9.235,8.69,9.05,273200.0],["2004-01-26",9.115,9.82,9.09,9.82,161000.0],["2004-01-27",9.775,9.8,9.585,9.8,64000.0],["2004-01-28",9.76,9.77,9.5,9.595,122400.0],["2004-01-29",9.57,9.675,9.5,9.62,95400.0],["2004-01-30",9.72,9.72,9.325,9.45,91800.0],["2004-02-02",9.505,9.525,9.33,9.335,49400.0],["2004-02-03",9.35,9.35,9.1,9.245,91800.0],["2004-02-04",9.195,9.37,8.96,8.96,61800.0],["2004-02-05",9.0,9.15,8.7,8.83,70800.0],["2004-02-06",8.78,8.95,8.78,8.855,41600.0],["2004-02-09",8.88,9.15,8.88,9.135,57800.0],["2004-02-10",9.21,9.75,9.21,9.75,63600.0],["2004-02-11",9.7,9.995,9.66,9.98,77200.0],["2004-02-12",9.945,10.4,9.92,10.12,83600.0],["2004-02-13",10.12,10.4,10.005,10.05,163000.0],["2004-02-17",9.925,9.93,9.72,9.875,125600.0],["2004-02-18",9.85,10.0,9.59,9.605,129400.0],["2004-02-19",9.64,9.72,9.275,9.345,50000.0],["2004-02-20",9.3,9.495,9.2,9.225,63000.0],["2004-02-23",9.225,9.225,8.89,8.89,139600.0],["2004-02-24",8.885,9.14,8.87,9.065,154600.0],["2004-02-25",9.115,9.25,9.02,9.09,118200.0],["2004-02-26",9.11,9.275,9.11,9.19,187800.0],["2004-02-27",9.19,9.2,9.0,9.0,88600.0],["2004-03-01",8.95,9.385,8.95,9.18,97400.0],["2004-03-02",9.225,9.415,9.03,9.085,269200.0],["2004-03-03",9.1,9.3,8.955,9.215,177200.0],["2004-03-04",9.275,9.615,9.21,9.615,115200.0],["2004-03-05",9.615,9.775,9.455,9.525,94800.0],["2004-03-08",9.525,9.525,9.245,9.27,134400.0],["2004-03-09",9.25,9.25,8.925,9.175,85200.0],["2004-03-10",9.15,9.155,8.7,8.71,52600.0],["2004-03-11",8.65,8.79,8.435,8.44,98400.0],["2004-03-12",8.5,8.79,8.5,8.79,72200.0],["2004-03-15",8.775,8.85,8.485,8.545,41400.0],["2004-03-16",8.545,8.545,8.1,8.135,114600.0],["2004-03-17",8.185,8.455,8.155,8.42,104200.0],["2004-03-18",8.475,8.58,8.31,8.485,64000.0],["2004-03-19",8.585,8.585,7.975,8.035,97000.0],["2004-03-22",8.075,8.2,7.98,8.065,55600.0],["2004-03-23",8.1,8.13,7.9,7.9,60200.0],["2004-03-24",7.925,7.95,7.55,7.555,45400.0],["2004-03-25",7.6,7.71,7.575,7.575,201400.0],["2004-03-26",7.605,7.88,7.605,7.795,103800.0],["2004-03-29",7.845,8.025,7.84,8.0,170200.0],["2004-03-30",8.025,8.225,8.025,8.16,61400.0],["2004-03-31",8.225,8.225,8.075,8.22,55400.0],["2004-04-01",8.25,8.35,7.98,8.045,80600.0],["2004-04-02",8.1,8.145,8.005,8.13,126800.0],["2004-04-05",8.15,8.2,7.935,8.08,89200.0],["2004-04-06",8.125,8.49,8.125,8.375,115600.0],["2004-04-07",8.35,8.47,8.1,8.4,45400.0],["2004-04-08",8.4,8.49,8.285,8.43,41000.0],["2004-04-12",8.45,8.785,8.45,8.785,76800.0],["2004-04-13",8.875,8.875,8.34,8.39,68200.0],["2004-04-14",8.35,8.505,8.21,8.36,57800.0],["2004-04-15",8.4,8.7,8.385,8.515,48200.0],["2004-04-16",8.55,8.875,8.55,8.875,123000.0],["2004-04-19",8.875,9.375,8.725,9.215,137400.0],["2004-04-20",9.25,9.35,8.885,8.915,138200.0],["2004-04-21",8.89,8.895,8.665,8.85,90800.0],["2004-04-22",8.825,9.14,8.825,9.14,292000.0],["2004-04-23",9.065,9.1,8.885,8.945,179800.0],["2004-04-26",8.925,9.275,8.925,9.14,70600.0],["2004-04-27",9.0,9.35,8.95,9.125,211200.0],["2004-04-28",9.125,9.125,8.85,8.85,145200.0],["2004-04-29",8.855,8.975,8.55,8.6,68600.0],["2004-04-30",8.675,9.035,8.59,8.59,206200.0],["2004-05-03",8.675,8.7,8.28,8.405,128000.0],["2004-05-04",8.325,8.47,8.1,8.47,157400.0],["2004-05-05",8.435,8.435,8.15,8.205,90000.0],["2004-05-06",8.205,8.205,7.88,7.9,313800.0],["2004-05-07",7.875,7.875,7.7,7.7,257400.0],["2004-05-10",7.625,7.76,7.375,7.48,183000.0],["2004-05-11",7.53,7.675,7.5,7.54,291200.0],["2004-05-12",7.54,7.825,7.53,7.775,72800.0],["2004-05-13",7.775,8.12,7.775,8.02,92000.0],["2004-05-14",8.03,8.1,7.875,8.0,61400.0],["2004-05-17",7.975,8.245,7.88,8.125,107800.0],["2004-05-18",8.15,8.16,7.995,8.1,75000.0],["2004-05-19",8.125,8.15,8.01,8.01,103200.0],["2004-05-20",8.06,8.15,8.04,8.095,58600.0],["2004-05-21",8.125,8.125,7.885,7.99,57800.0],["2004-05-24",8.04,8.275,8.025,8.14,94600.0],["2004-05-25",8.14,8.555,8.14,8.5,121400.0],["2004-05-26",8.475,8.475,8.275,8.275,39400.0],["2004-05-27",8.25,8.26,8.09,8.17,33400.0],["2004-05-28",8.17,8.435,8.15,8.26,45000.0],["2004-06-01",8.325,8.47,8.285,8.415,50200.0],["2004-06-02",8.44,8.595,8.43,8.445,45800.0],["2004-06-03",8.4,8.44,8.25,8.38,83400.0],["2004-06-04",8.4,8.7,8.265,8.625,78600.0],["2004-06-07",8.65,8.735,8.485,8.73,91400.0],["2004-06-08",8.7,8.8,8.685,8.785,38400.0],["2004-06-09",8.75,8.8,8.435,8.775,85000.0],["2004-06-10",8.81,8.81,8.505,8.615,82800.0],["2004-06-14",8.6,8.6,8.385,8.4,88000.0],["2004-06-15",8.425,8.545,8.335,8.5,285200.0],["2004-06-16",8.58,8.945,8.55,8.945,160800.0],["2004-06-17",8.9,9.095,8.86,9.095,93200.0],["2004-06-18",9.15,9.18,8.95,9.14,119800.0],["2004-06-21",9.175,9.19,8.955,9.19,114400.0],["2004-06-22",9.2,9.44,9.165,9.44,96000.0],["2004-06-23",9.44,9.81,9.35,9.785,126600.0],["2004-06-24",9.8,9.8,9.4,9.45,92400.0],["2004-06-25",9.375,9.42,8.975,9.185,185400.0],["2004-06-28",9.15,9.185,8.775,8.99,116600.0],["2004-06-29",9.025,9.29,8.995,9.235,97000.0],["2004-06-30",9.235,9.37,9.23,9.35,82400.0],["2004-07-01",9.4,9.5,9.265,9.35,37000.0],["2004-07-02",9.35,9.52,9.25,9.465,39600.0],["2004-07-06",9.47,9.47,9.235,9.39,44200.0],["2004-07-07",9.4,9.475,9.295,9.3,40400.0],["2004-07-08",9.3,9.385,9.13,9.225,49600.0],["2004-07-09",9.22,9.275,9.085,9.125,63400.0],["2004-07-12",9.15,9.33,9.15,9.33,55000.0],["2004-07-13",9.35,9.38,9.17,9.335,39600.0],["2004-07-14",9.325,9.475,9.3,9.43,37800.0],["2004-07-15",9.43,9.575,9.395,9.49,55600.0],["2004-07-16",9.5,9.82,9.45,9.75,64200.0],["2004-07-19",9.755,9.95,9.755,9.89,67800.0],["2004-07-20",9.89,9.89,9.675,9.89,113400.0],["2004-07-21",9.89,9.9,9.615,9.73,126800.0],["2004-07-22",9.705,9.725,9.595,9.6,81600.0],["2004-07-23",9.6,9.62,8.9,9.0,66000.0],["2004-07-26",8.995,9.15,8.87,8.895,83200.0],["2004-07-27",8.895,9.085,8.77,8.98,91600.0],["2004-07-28",8.98,9.1,8.9,8.965,45000.0],["2004-07-29",9.025,9.065,8.69,9.03,39600.0],["2004-07-30",9.0,9.425,9.0,9.425,82000.0],["2004-08-02",9.4,9.55,9.215,9.525,48000.0],["2004-08-03",9.55,9.8,9.43,9.69,82000.0],["2004-08-04",9.65,9.65,9.505,9.55,153800.0],["2004-08-05",9.52,9.71,9.35,9.355,226400.0],["2004-08-06",9.35,9.455,9.03,9.03,93800.0],["2004-08-09",9.075,9.075,8.75,8.775,158000.0],["2004-08-10",8.785,9.03,8.785,9.005,66200.0],["2004-08-11",9.005,9.45,9.005,9.265,72600.0],["2004-08-12",9.2,9.315,9.025,9.16,145200.0],["2004-08-13",9.2,9.315,9.195,9.26,62400.0],["2004-08-16",9.285,9.62,9.285,9.575,76400.0],["2004-08-17",9.575,9.575,9.34,9.405,85400.0],["2004-08-18",9.415,9.605,9.3,9.46,88200.0],["2004-08-19",9.51,9.73,9.475,9.5,22800.0],["2004-08-20",9.555,9.74,9.4,9.605,119000.0],["2004-08-23",9.61,9.61,9.265,9.54,149200.0],["2004-08-24",9.55,9.565,9.03,9.28,78800.0],["2004-08-25",9.325,9.36,9.2,9.24,47400.0],["2004-08-26",9.275,9.475,9.275,9.45,23400.0],["2004-08-27",9.475,9.475,9.23,9.39,62800.0],["2004-08-30",9.38,9.67,9.38,9.625,59400.0],["2004-08-31",9.63,9.925,9.63,9.92,60200.0],["2004-09-01",9.87,10.175,9.725,10.17,112600.0],["2004-09-02",10.18,10.7,10.18,10.605,115200.0],["2004-09-03",10.675,10.875,10.65,10.75,68600.0],["2004-09-07",10.675,10.725,10.455,10.51,95200.0],["2004-09-08",10.475,10.75,10.455,10.5,68400.0],["2004-09-09",10.515,10.975,10.515,10.925,43400.0],["2004-09-10",10.88,11.475,10.79,11.405,159200.0],["2004-09-13",11.475,11.475,11.215,11.275,74200.0],["2004-09-14",11.325,11.325,11.0,11.08,37800.0],["2004-09-15",11.1,11.3,10.86,10.925,41800.0],["2004-09-16",10.975,11.245,10.975,11.245,90400.0],["2004-09-17",11.32,11.375,10.88,11.05,97400.0],["2004-09-20",11.075,11.325,11.075,11.265,64000.0],["2004-09-21",11.325,11.425,11.185,11.405,90600.0],["2004-09-22",11.375,11.375,11.145,11.185,42600.0],["2004-09-23",11.13,11.225,11.03,11.12,64800.0],["2004-09-24",11.15,11.42,11.15,11.38,55200.0],["2004-09-27",11.395,11.61,11.32,11.505,189400.0],["2004-09-28",11.55,11.575,11.44,11.485,312200.0],["2004-09-29",11.45,11.54,11.12,11.185,106800.0],["2004-09-30",11.15,11.325,11.15,11.15,107200.0],["2004-10-01",11.16,11.37,11.16,11.34,96200.0],["2004-10-04",11.29,11.31,11.175,11.31,98800.0],["2004-10-05",11.375,11.495,11.35,11.445,77600.0],["2004-10-06",11.475,11.75,11.385,11.75,325000.0],["2004-10-07",11.825,11.95,11.69,11.895,190600.0],["2004-10-08",11.855,11.91,11.7,11.885,87400.0],["2004-10-11",11.9,11.9,11.525,11.525,58000.0],["2004-10-12",11.575,11.815,11.57,11.68,154800.0],["2004-10-13",11.68,11.68,10.95,11.015,80400.0],["2004-10-14",11.05,11.3,11.05,11.14,56800.0],["2004-10-15",11.175,11.325,11.175,11.2,51400.0],["2004-10-18",11.175,11.19,10.97,11.02,187600.0],["2004-10-19",10.995,11.35,10.975,11.19,85400.0],["2004-10-20",11.21,11.69,11.185,11.69,77200.0],["2004-10-21",11.7,12.32,11.7,12.155,98200.0],["2004-10-22",12.125,12.27,11.785,11.825,72800.0],["2004-10-25",11.8,11.825,11.57,11.6,46400.0],["2004-10-26",11.55,11.7,11.4,11.66,89000.0],["2004-10-27",11.7,12.08,11.45,11.525,146600.0],["2004-10-28",11.5,11.5,11.25,11.26,66200.0],["2004-10-29",11.36,11.425,11.16,11.2,62000.0],["2004-11-01",11.225,11.6,11.08,11.39,114200.0],["2004-11-02",11.365,11.905,11.25,11.405,100000.0],["2004-11-03",11.575,11.97,11.525,11.83,94200.0],["2004-11-04",11.8,11.975,11.63,11.765,121800.0],["2004-11-05",11.725,11.77,11.375,11.54,90800.0],["2004-11-08",11.5,11.55,11.055,11.075,144400.0],["2004-11-09",11.025,11.3,10.98,10.985,125400.0],["2004-11-10",10.985,11.28,10.925,11.1,132400.0],["2004-11-11",11.05,11.24,10.95,10.995,110800.0],["2004-11-12",11.025,11.14,11.0,11.07,95000.0],["2004-11-15",11.05,11.05,10.375,10.565,121800.0],["2004-11-16",10.575,10.665,10.065,10.225,164600.0],["2004-11-17",10.265,10.53,10.265,10.475,103600.0],["2004-11-18",10.5,11.11,10.5,11.0,122600.0],["2004-11-19",11.03,11.245,10.945,11.165,70000.0],["2004-11-22",11.2,11.61,11.175,11.61,87600.0],["2004-11-23",11.285,12.01,11.285,11.975,225400.0],["2004-11-24",11.975,11.995,11.525,11.945,116000.0],["2004-11-26",11.82,11.97,11.82,11.895,35800.0],["2004-11-29",11.85,11.895,11.475,11.735,104000.0],["2004-11-30",11.8,11.99,11.8,11.935,133400.0],["2004-12-01",11.935,12.05,11.78,11.9,177400.0],["2004-12-02",11.86,11.86,11.515,11.59,140800.0],["2004-12-03",11.5,11.825,11.5,11.51,76000.0],["2004-12-06",11.525,11.525,11.33,11.355,93200.0],["2004-12-07",11.45,11.45,11.055,11.055,67000.0],["2004-12-08",11.045,11.045,10.83,10.835,118400.0],["2004-12-09",10.83,11.15,10.83,11.0,195200.0],["2004-12-10",11.01,11.035,10.835,10.96,92400.0],["2004-12-13",10.925,11.205,10.925,11.04,39800.0],["2004-12-14",11.085,11.525,11.085,11.39,106600.0],["2004-12-15",11.4,11.735,11.325,11.655,94400.0],["2004-12-16",11.67,11.765,11.55,11.64,52000.0],["2004-12-17",11.625,12.0,11.625,12.0,95600.0],["2004-12-20",11.975,12.04,11.95,11.985,107600.0],["2004-12-21",12.05,12.5,11.925,12.5,93400.0],["2004-12-22",12.5,12.555,12.35,12.52,121800.0],["2004-12-23",12.7,12.735,12.54,12.625,67200.0],["2004-12-27",12.63,12.63,12.33,12.375,87400.0],["2004-12-28",12.375,12.4,12.025,12.15,97600.0],["2004-12-29",12.15,12.32,12.085,12.315,102800.0],["2004-12-30",12.29,12.315,12.22,12.235,35600.0],["2004-12-31",12.225,12.225,12.125,12.13,25400.0],["2005-01-03",12.125,12.125,11.635,11.69,120200.0],["2005-01-04",11.65,11.805,11.57,11.585,137000.0],["2005-01-05",11.6,11.83,11.525,11.745,177600.0],["2005-01-06",11.725,11.865,11.565,11.805,128000.0],["2005-01-07",11.8,11.84,11.59,11.6,83200.0],["2005-01-10",11.7,12.09,11.65,11.975,125200.0],["2005-01-11",11.985,12.22,11.84,12.135,104600.0],["2005-01-12",12.15,13.085,12.075,13.085,176600.0],["2005-01-13",13.175,13.545,13.085,13.1,185200.0],["2005-01-14",13.075,13.195,12.58,13.135,243600.0],["2005-01-18",13.26,13.45,12.6,13.0,212600.0],["2005-01-19",13.05,13.775,13.05,13.625,216200.0],["2005-01-20",13.575,13.575,13.01,13.425,213600.0],["2005-01-21",13.475,14.225,13.45,13.875,169800.0],["2005-01-24",13.915,13.975,13.825,13.88,275600.0],["2005-01-25",14.375,14.56,14.08,14.26,744800.0],["2005-01-26",14.335,14.49,14.125,14.325,259400.0],["2005-01-27",14.3,14.52,14.3,14.325,325000.0],["2005-01-28",14.33,14.425,14.215,14.27,194000.0],["2005-01-31",14.25,14.465,14.225,14.375,217600.0],["2005-02-01",14.475,14.58,14.44,14.54,249200.0],["2005-02-02",14.58,14.84,14.5,14.73,157000.0],["2005-02-03",14.675,14.73,14.555,14.67,247600.0],["2005-02-04",14.7,15.11,14.7,15.075,201800.0],["2005-02-07",15.0,15.0,14.65,14.95,221600.0],["2005-02-08",14.95,15.175,14.905,15.04,311600.0],["2005-02-09",15.075,15.095,14.7,14.745,133600.0],["2005-02-10",14.825,15.265,14.825,15.265,191600.0],["2005-02-11",15.325,15.9,15.325,15.56,223800.0],["2005-02-14",15.6,15.745,15.54,15.615,169000.0],["2005-02-15",15.615,15.69,15.45,15.5,132200.0],["2005-02-16",15.525,15.875,15.455,15.745,237200.0],["2005-02-17",15.775,15.93,15.32,15.35,101800.0],["2005-02-18",15.375,15.99,15.375,15.99,191800.0],["2005-02-22",15.99,15.995,15.375,15.5,113200.0],["2005-02-23",15.35,15.65,15.33,15.485,192800.0],["2005-02-24",15.505,15.875,15.4,15.875,131600.0],["2005-02-25",15.8,15.95,15.675,15.805,249000.0],["2005-02-28",15.8,15.945,15.065,15.5,205400.0],["2005-03-01",15.5,15.665,15.0,15.35,262200.0],["2005-03-02",15.45,17.5,15.45,17.5,784400.0],["2005-03-03",17.51,18.47,17.46,18.26,595800.0],["2005-03-04",18.265,18.635,17.835,18.635,363800.0],["2005-03-07",18.5,18.83,18.415,18.49,390800.0],["2005-03-08",18.45,18.455,17.76,17.95,220200.0],["2005-03-09",17.95,17.95,17.175,17.38,190800.0],["2005-03-10",17.385,17.385,16.54,16.745,258000.0],["2005-03-11",16.745,17.145,16.68,16.745,187800.0],["2005-03-14",16.76,16.76,16.3,16.4,231000.0],["2005-03-15",16.5,16.875,16.35,16.445,150000.0],["2005-03-16",16.4,16.545,16.285,16.45,187200.0],["2005-03-17",16.575,16.71,16.24,16.48,111000.0],["2005-03-18",16.48,16.49,16.2,16.2,436000.0],["2005-03-21",16.25,16.44,16.065,16.195,84400.0],["2005-03-22",16.195,16.525,16.15,16.275,259200.0],["2005-03-23",16.26,16.26,15.5,15.525,101600.0],["2005-03-24",15.55,15.99,15.55,15.565,115400.0],["2005-03-28",15.57,15.87,15.4,15.455,119200.0],["2005-03-29",15.4,15.825,15.4,15.525,242600.0],["2005-03-30",15.525,15.655,14.455,14.705,303400.0],["2005-03-31",14.8,15.37,14.755,15.37,253800.0],["2005-04-01",15.45,16.3,15.45,16.24,213400.0],["2005-04-04",16.235,16.315,15.715,15.925,165000.0],["2005-04-05",15.935,16.275,15.85,16.125,229200.0],["2005-04-06",16.13,16.43,16.1,16.26,165400.0],["2005-04-07",16.3,16.475,16.25,16.4,198600.0],["2005-04-08",16.35,16.565,16.315,16.35,255200.0],["2005-04-11",16.355,16.715,16.2,16.65,346600.0],["2005-04-12",16.65,16.65,16.2,16.445,315400.0],["2005-04-13",16.425,16.49,16.24,16.3,206000.0],["2005-04-14",16.3,16.33,16.0,16.125,282400.0],["2005-04-15",16.13,16.215,15.725,16.025,209400.0],["2005-04-18",16.0,16.055,15.65,15.675,238600.0],["2005-04-19",15.8,16.195,15.8,16.05,113000.0],["2005-04-20",16.05,16.075,15.425,15.55,204600.0],["2005-04-21",15.675,16.04,15.56,15.95,162200.0],["2005-04-22",15.95,16.14,15.41,15.67,224200.0],["2005-04-25",15.795,16.2,15.745,16.14,172600.0],["2005-04-26",16.1,16.215,15.495,15.55,288400.0],["2005-04-27",15.5,15.5,15.01,15.01,206400.0],["2005-04-28",15.005,15.04,14.145,14.165,353200.0],["2005-04-29",14.265,14.575,14.175,14.575,196000.0],["2005-05-02",14.525,14.6,14.355,14.6,181800.0],["2005-05-03",14.575,14.575,13.975,13.995,150400.0],["2005-05-04",14.05,14.08,13.855,13.88,286800.0],["2005-05-05",14.0,14.21,13.935,14.06,347400.0],["2005-05-06",14.12,14.175,13.94,13.97,126600.0],["2005-05-09",13.97,14.475,13.94,14.475,140600.0],["2005-05-10",14.4,14.42,14.06,14.07,181200.0],["2005-05-11",14.075,14.085,13.385,13.615,184200.0],["2005-05-12",13.615,13.615,12.93,13.14,261400.0],["2005-05-13",13.18,13.18,12.905,13.02,198000.0],["2005-05-16",12.975,12.975,12.42,12.675,316600.0],["2005-05-17",12.535,12.76,12.535,12.735,168800.0],["2005-05-18",12.835,12.865,12.525,12.81,219400.0],["2005-05-19",12.775,13.3,12.725,12.985,154600.0],["2005-05-20",12.99,13.575,12.975,13.43,288400.0],["2005-05-23",13.43,13.725,13.43,13.645,286200.0],["2005-05-24",13.75,13.895,13.7,13.825,172200.0],["2005-05-25",13.85,14.135,13.7,13.905,161400.0],["2005-05-26",14.0,14.38,13.84,14.015,190000.0],["2005-05-27",14.04,14.11,13.9,14.09,152200.0],["2005-05-31",14.045,14.125,13.63,13.675,223000.0],["2005-06-01",13.79,14.2,13.775,13.95,154200.0],["2005-06-02",13.935,14.125,13.68,13.975,94000.0],["2005-06-03",13.99,14.415,13.965,14.38,140400.0],["2005-06-06",14.42,14.57,14.255,14.57,164000.0],["2005-06-07",14.615,14.7,14.03,14.045,111800.0],["2005-06-08",14.045,14.35,13.895,14.0,112800.0],["2005-06-09",14.05,14.805,14.05,14.805,259200.0],["2005-06-10",14.79,15.3,14.7,15.12,144000.0],["2005-06-13",15.04,15.215,14.915,14.975,81800.0],["2005-06-14",14.975,15.375,14.95,15.285,114800.0],["2005-06-15",15.34,15.485,14.975,15.48,124000.0],["2005-06-16",15.49,15.49,15.23,15.235,106000.0],["2005-06-17",15.35,15.57,15.0,15.3,151200.0],["2005-06-20",15.395,15.64,15.38,15.55,96400.0],["2005-06-21",15.54,15.54,14.9,14.975,128200.0],["2005-06-22",15.0,15.2,14.65,15.125,129400.0],["2005-06-23",15.155,15.49,15.015,15.165,114400.0],["2005-06-24",15.2,15.205,14.55,14.55,172400.0],["2005-06-27",14.635,14.8,14.415,14.465,108600.0],["2005-06-28",14.44,14.81,14.26,14.65,193600.0],["2005-06-29",14.65,14.65,14.325,14.36,119000.0],["2005-06-30",14.41,14.675,14.38,14.505,74000.0],["2005-07-01",14.555,14.885,14.525,14.765,101800.0],["2005-07-05",14.8,15.09,14.8,15.0,139400.0],["2005-07-06",15.0,15.03,14.55,14.6,114400.0],["2005-07-07",14.6,14.85,14.28,14.825,94600.0],["2005-07-08",14.855,14.875,14.575,14.785,102200.0],["2005-07-11",14.75,15.33,14.695,15.325,163200.0],["2005-07-12",15.34,16.0,15.295,15.815,181200.0],["2005-07-13",15.8,15.805,15.15,15.275,99000.0],["2005-07-14",15.37,15.37,14.54,14.58,133000.0],["2005-07-15",14.595,14.735,14.3,14.52,111400.0],["2005-07-18",14.5,14.5,14.175,14.275,76000.0],["2005-07-19",14.32,14.875,14.25,14.865,152000.0],["2005-07-20",14.85,15.625,14.62,15.45,227800.0],["2005-07-21",15.6,15.745,15.325,15.35,137400.0],["2005-07-22",15.525,16.35,15.5,16.35,171600.0],["2005-07-25",16.35,16.625,16.13,16.625,349200.0],["2005-07-26",16.725,16.75,16.36,16.625,240000.0],["2005-07-27",16.645,16.645,16.415,16.505,229400.0],["2005-07-28",16.55,16.705,16.265,16.625,178000.0],["2005-07-29",16.65,16.72,16.445,16.61,164600.0],["2005-08-01",16.66,17.785,16.65,17.7,293200.0],["2005-08-02",19.45,19.85,18.235,18.38,799000.0],["2005-08-03",18.25,18.99,18.25,18.875,375600.0],["2005-08-04",18.88,19.955,18.83,19.635,667000.0],["2005-08-05",19.67,19.795,19.375,19.45,432000.0],["2005-08-08",19.625,19.675,19.375,19.545,342600.0],["2005-08-09",19.625,19.665,19.26,19.515,481000.0],["2005-08-10",19.625,20.6,19.625,20.24,475200.0],["2005-08-11",20.425,20.925,20.3,20.9,323800.0],["2005-08-12",21.0,21.025,19.7,20.09,423200.0],["2005-08-15",20.12,20.36,19.855,20.06,298200.0],["2005-08-16",19.95,20.24,19.935,20.24,344000.0],["2005-08-17",20.24,20.505,18.26,18.64,945600.0],["2005-08-18",18.675,19.78,18.675,19.18,581000.0],["2005-08-19",19.45,19.65,19.25,19.325,216200.0],["2005-08-22",19.35,19.47,19.2,19.375,203600.0],["2005-08-23",19.4,19.805,19.4,19.745,242200.0],["2005-08-24",19.745,20.48,19.695,20.225,312600.0],["2005-08-25",20.225,20.355,20.115,20.255,166200.0],["2005-08-26",20.255,20.375,19.42,19.555,189600.0],["2005-08-29",19.875,20.085,19.33,19.67,393600.0],["2005-08-30",19.76,20.37,19.76,20.35,436400.0],["2005-08-31",20.35,21.3,20.35,21.01,476000.0],["2005-09-01",21.15,21.45,20.9,21.375,290600.0],["2005-09-02",21.375,21.375,20.045,20.165,378800.0],["2005-09-06",20.5,20.795,20.195,20.7,285200.0],["2005-09-07",20.665,20.685,20.37,20.65,242400.0],["2005-09-08",20.645,20.645,20.315,20.56,310000.0],["2005-09-09",20.65,20.685,20.525,20.6,232800.0],["2005-09-12",20.6,20.625,20.43,20.5,253800.0],["2005-09-13",20.45,20.695,20.255,20.635,248800.0],["2005-09-14",20.615,21.29,20.525,21.185,303000.0],["2005-09-15",21.4,21.7,21.355,21.4,391200.0],["2005-09-16",21.6,22.915,21.595,22.0,1063600.0],["2005-09-19",22.55,23.63,22.55,23.485,614800.0],["2005-09-20",23.485,23.945,23.28,23.69,713600.0],["2005-09-21",24.25,24.25,23.815,23.965,408600.0],["2005-09-22",23.965,24.195,22.58,23.17,432000.0],["2005-09-23",23.2,23.2,22.73,22.95,177000.0],["2005-09-26",22.975,23.825,22.9,23.585,271400.0],["2005-09-27",23.51,23.875,23.51,23.69,241600.0],["2005-09-28",23.725,23.855,23.3,23.74,309000.0],["2005-09-29",23.74,24.17,23.6,23.91,233200.0],["2005-09-30",24.0,24.075,23.48,24.0,203200.0],["2005-10-03",24.075,24.375,24.075,24.275,216600.0],["2005-10-04",24.275,24.5,23.425,23.475,270800.0],["2005-10-05",23.495,23.5,21.505,21.87,643600.0],["2005-10-06",21.87,21.87,20.27,20.565,628000.0],["2005-10-07",20.85,20.95,19.825,20.6,351000.0],["2005-10-10",21.075,21.075,19.975,20.24,248800.0],["2005-10-11",20.465,20.69,19.845,20.03,440600.0],["2005-10-12",20.07,20.07,19.22,19.545,372000.0],["2005-10-13",19.45,19.45,18.57,19.13,366800.0],["2005-10-14",19.13,19.725,18.81,19.58,304000.0],["2005-10-17",20.05,20.275,19.81,19.87,225800.0],["2005-10-18",19.8,19.8,18.75,18.75,188200.0],["2005-10-19",18.725,19.41,18.405,19.325,338000.0],["2005-10-20",19.25,19.275,17.975,18.26,346200.0],["2005-10-21",18.255,18.815,18.025,18.725,345800.0],["2005-10-24",18.5,19.625,18.475,19.525,284000.0],["2005-10-25",19.65,20.625,19.55,20.4,250400.0],["2005-10-26",20.395,20.81,19.95,20.075,197600.0],["2005-10-27",20.105,20.305,19.25,19.4,218600.0],["2005-10-28",19.425,19.875,19.085,19.77,171000.0],["2005-10-31",19.775,20.805,19.755,20.45,381200.0],["2005-11-01",20.45,20.945,20.4,20.85,206800.0],["2005-11-02",20.805,21.515,20.66,21.515,155600.0],["2005-11-03",24.125,24.425,23.55,24.02,747600.0],["2005-11-04",24.02,24.025,23.22,23.625,318800.0],["2005-11-07",23.625,23.77,23.225,23.39,350800.0],["2005-11-08",23.5,24.01,23.345,23.85,221400.0],["2005-11-09",23.8,24.325,23.345,23.87,221000.0],["2005-11-10",23.78,23.78,21.985,22.38,601200.0],["2005-11-11",22.38,22.43,21.85,22.315,263600.0],["2005-11-14",22.45,22.7,22.385,22.455,165600.0],["2005-11-15",22.46,23.16,22.325,23.045,234000.0],["2005-11-16",23.15,23.5,22.905,23.485,173600.0],["2005-11-17",23.61,24.17,23.61,24.105,189400.0],["2005-11-18",24.23,24.23,23.75,23.97,179000.0],["2005-11-21",24.025,25.21,24.025,24.82,471800.0],["2005-11-22",25.0,25.45,24.885,25.275,404000.0],["2005-11-23",25.28,25.87,24.85,25.355,342800.0],["2005-11-25",25.475,25.675,25.45,25.45,71200.0],["2005-11-28",25.455,25.46,24.375,24.375,301200.0],["2005-11-29",24.425,24.895,24.35,24.7,201800.0],["2005-11-30",24.7,26.125,24.685,25.5,259200.0],["2005-12-01",25.65,26.285,25.65,26.1,442000.0],["2005-12-02",26.19,26.315,25.275,25.71,510200.0],["2005-12-05",26.1,27.8,26.1,26.995,854600.0],["2005-12-06",26.975,26.975,26.295,26.305,510600.0],["2005-12-07",26.43,26.6,25.78,26.025,429400.0],["2005-12-08",25.55,26.95,25.55,26.9,623200.0],["2005-12-09",26.975,27.11,26.255,26.45,399400.0],["2005-12-12",26.5,26.525,25.85,26.05,478600.0],["2005-12-13",26.7,28.15,26.385,26.97,1145200.0],["2005-12-14",26.97,27.4,26.25,26.305,857200.0],["2005-12-15",25.975,26.05,25.375,25.4,4232000.0],["2005-12-16",25.15,25.225,24.385,24.44,1227200.0],["2005-12-19",24.7,24.915,24.44,24.55,817400.0],["2005-12-20",24.75,25.675,24.45,25.38,827200.0],["2005-12-21",25.5,25.83,25.025,25.285,552200.0],["2005-12-22",25.28,25.585,24.75,24.965,362000.0],["2005-12-23",24.875,24.88,24.415,24.66,507800.0],["2005-12-27",24.66,24.66,23.325,23.75,840600.0],["2005-12-28",23.82,24.32,23.6,24.14,390800.0],["2005-12-29",24.19,24.225,23.75,23.775,422800.0],["2005-12-30",23.6,23.8,23.15,23.6,663200.0],["2006-01-03",24.1,25.24,24.075,25.24,885400.0],["2006-01-04",25.095,26.25,24.875,26.115,1081200.0],["2006-01-05",26.075,26.075,25.3,25.58,779400.0],["2006-01-06",25.85,26.1,25.675,25.98,429200.0],["2006-01-09",26.055,26.055,25.425,25.565,469200.0],["2006-01-10",25.75,26.37,25.72,26.33,800000.0],["2006-01-11",26.36,27.2,25.875,27.035,767200.0],["2006-01-12",27.12,27.76,26.475,26.515,568800.0],["2006-01-13",26.515,27.085,26.13,26.45,357800.0],["2006-01-17",27.425,27.625,26.9,27.415,581000.0],["2006-01-18",27.42,27.715,26.92,27.18,410000.0],["2006-01-19",27.075,28.35,27.075,28.325,546600.0],["2006-01-20",28.5,28.985,28.4,28.655,659400.0],["2006-01-23",28.625,29.65,28.55,29.315,743600.0],["2006-01-24",29.315,29.675,29.0,29.07,558200.0],["2006-01-25",29.195,29.25,27.655,28.525,547600.0],["2006-01-26",28.525,29.7,28.33,29.7,903200.0],["2006-01-27",30.0,30.795,29.51,30.275,728800.0],["2006-01-30",30.775,31.05,30.205,30.75,573800.0],["2006-01-31",30.875,31.625,30.575,31.485,490200.0],["2006-02-01",31.385,31.815,30.53,30.555,531200.0],["2006-02-02",30.5,30.955,28.79,29.69,881600.0],["2006-02-03",29.79,29.79,28.665,28.94,746400.0],["2006-02-06",29.125,30.54,29.125,30.325,582400.0],["2006-02-07",30.2,30.205,28.125,28.175,678200.0],["2006-02-08",28.5,28.86,27.205,28.5,663600.0],["2006-02-09",28.625,28.875,27.15,27.185,548400.0],["2006-02-10",26.975,27.905,26.5,27.795,766400.0],["2006-02-13",27.775,27.775,25.925,26.5,821200.0],["2006-02-14",25.525,26.575,25.495,26.52,1048400.0],["2006-02-15",26.585,26.775,24.905,25.3,626600.0],["2006-02-16",25.3,25.66,25.25,25.525,945000.0],["2006-02-17",26.025,26.385,25.85,26.1,447200.0],["2006-02-21",27.25,27.75,27.06,27.375,594400.0],["2006-02-22",27.38,27.38,26.81,27.285,494800.0],["2006-02-23",27.41,27.96,26.72,27.065,473200.0],["2006-02-24",27.5,27.695,27.005,27.205,451800.0],["2006-02-27",27.08,27.085,25.9,26.175,435000.0],["2006-02-28",26.125,26.15,25.375,25.4,876000.0],["2006-03-01",26.55,29.0,26.55,27.905,1591800.0],["2006-03-02",27.905,29.5,27.905,29.4,986600.0],["2006-03-03",29.525,30.81,29.525,30.115,919800.0],["2006-03-06",30.115,30.115,28.035,28.155,897800.0],["2006-03-07",28.0,28.15,27.105,27.52,537400.0],["2006-03-08",27.395,27.94,26.795,27.395,563400.0],["2006-03-09",27.59,28.235,26.885,27.45,366000.0],["2006-03-10",27.455,27.925,26.8,27.51,264600.0],["2006-03-13",27.765,28.39,27.735,28.235,325400.0],["2006-03-14",28.35,29.555,27.995,29.25,428400.0],["2006-03-15",28.95,29.09,28.56,28.75,496400.0],["2006-03-16",28.99,30.11,28.99,29.85,759800.0],["2006-03-17",29.92,29.96,29.275,29.84,489200.0],["2006-03-20",29.84,30.175,28.19,28.39,554000.0],["2006-03-21",28.29,29.3,27.875,29.045,818400.0],["2006-03-22",29.0,30.615,29.0,30.395,1237600.0],["2006-03-23",30.77,32.27,30.77,32.145,1016200.0],["2006-03-24",32.05,33.335,31.85,33.225,766200.0],["2006-03-27",33.22,33.22,32.235,32.81,821200.0],["2006-03-28",33.0,34.61,32.96,34.355,968000.0],["2006-03-29",34.195,35.805,34.195,35.8,1004400.0],["2006-03-30",35.705,36.675,34.5,35.17,1300800.0],["2006-03-31",34.925,35.555,34.375,35.425,504800.0],["2006-04-03",35.695,35.995,34.305,34.435,801000.0],["2006-04-04",34.4,35.4,33.8,35.33,697400.0],["2006-04-05",35.25,35.255,34.47,34.845,1006000.0],["2006-04-06",34.845,35.34,34.4,35.12,625800.0],["2006-04-07",34.955,35.27,33.875,34.22,481600.0],["2006-04-10",34.5,35.7,34.495,34.95,737000.0],["2006-04-11",35.055,35.955,34.35,34.675,717600.0],["2006-04-12",34.675,34.675,32.9,33.725,823400.0],["2006-04-13",33.73,34.25,32.9,34.165,349200.0],["2006-04-17",34.625,35.375,34.625,34.905,540800.0],["2006-04-18",35.245,36.98,35.245,36.625,984000.0],["2006-04-19",36.625,38.455,36.525,38.375,765800.0],["2006-04-20",38.5,38.72,36.875,37.4,710800.0],["2006-04-21",37.625,38.6,37.43,38.245,565800.0],["2006-04-24",38.25,38.47,37.55,38.28,541400.0],["2006-04-25",38.74,38.96,36.505,37.545,816400.0],["2006-04-26",37.4,37.94,36.51,36.655,406200.0],["2006-04-27",35.725,36.645,34.655,35.17,699000.0],["2006-04-28",35.25,36.845,35.2,35.99,866200.0],["2006-05-01",36.6,37.425,36.35,36.965,492200.0],["2006-05-02",37.375,38.12,37.03,37.96,509200.0],["2006-05-03",40.0,42.0,39.6,40.115,1764600.0],["2006-05-04",40.11,40.785,39.44,40.785,847600.0],["2006-05-05",41.0,42.0,40.69,40.795,626800.0],["2006-05-08",40.375,43.17,39.52,43.07,821400.0],["2006-05-09",43.125,44.185,42.75,43.765,539800.0],["2006-05-10",44.25,45.02,43.9,43.95,721800.0],["2006-05-11",44.325,44.655,42.35,42.56,600400.0],["2006-05-12",42.275,42.28,39.995,40.145,591200.0],["2006-05-15",39.505,39.505,35.825,37.725,1980400.0],["2006-05-16",38.425,38.87,36.96,38.335,1099200.0],["2006-05-17",38.5,38.75,36.45,37.135,979200.0],["2006-05-18",37.975,38.16,35.7,35.81,661400.0],["2006-05-19",35.81,36.69,34.775,35.76,1083600.0],["2006-05-22",34.55,35.125,32.825,34.65,1357200.0],["2006-05-23",35.75,38.37,35.75,36.325,1258800.0],["2006-05-24",36.295,36.91,34.26,35.235,1118400.0],["2006-05-25",36.11,37.375,35.7,37.155,844800.0],["2006-05-26",37.75,38.445,37.38,38.25,809800.0],["2006-05-30",39.0,39.24,37.11,37.59,933800.0],["2006-05-31",37.795,39.365,37.795,39.365,817000.0],["2006-06-01",39.365,40.1,38.5,39.91,662000.0],["2006-06-02",40.75,41.59,40.36,41.48,669600.0],["2006-06-05",41.875,42.12,39.005,39.255,842800.0],["2006-06-06",39.255,39.5,37.75,39.135,1120200.0],["2006-06-07",39.22,39.625,37.25,37.385,981000.0],["2006-06-08",36.4,37.995,34.55,37.735,1625600.0],["2006-06-09",38.11,38.775,36.7,37.375,717400.0],["2006-06-12",37.64,37.875,34.88,34.895,764000.0],["2006-06-13",34.2,35.085,33.015,33.44,784200.0],["2006-06-14",33.445,34.86,33.205,34.67,589800.0],["2006-06-15",35.375,37.23,35.375,37.065,727600.0],["2006-06-16",36.94,36.96,35.5,36.605,693000.0],["2006-06-19",36.605,36.605,34.44,34.495,731000.0],["2006-06-20",34.62,35.705,33.81,33.965,946800.0],["2006-06-21",34.015,35.845,33.9,35.325,874200.0],["2006-06-22",35.395,36.42,35.025,36.29,774000.0],["2006-06-23",36.75,37.565,36.585,37.285,751400.0],["2006-06-26",37.285,38.445,36.51,38.26,967400.0],["2006-06-27",38.6,39.0,37.7,37.855,937000.0],["2006-06-28",38.0,38.38,36.86,37.9,743800.0],["2006-06-29",38.225,40.25,38.1,40.125,792200.0],["2006-06-30",40.525,41.455,40.0,41.22,932000.0],["2006-07-03",42.025,42.725,41.47,42.34,435600.0],["2006-07-05",42.34,43.05,40.51,42.505,911000.0],["2006-07-06",42.905,43.035,41.61,42.11,759600.0],["2006-07-07",42.74,42.855,39.895,40.425,934600.0],["2006-07-10",40.43,41.565,40.08,40.51,467600.0],["2006-07-11",40.82,42.28,40.625,42.015,911600.0],["2006-07-12",42.34,43.995,42.255,43.425,1134000.0],["2006-07-13",42.995,43.25,40.69,41.19,903200.0],["2006-07-14",41.385,41.925,39.5,41.39,971600.0],["2006-07-17",40.99,41.16,38.24,38.97,1167600.0],["2006-07-18",39.4,40.095,37.5,38.75,1043400.0],["2006-07-19",38.745,40.815,38.215,40.735,892000.0],["2006-07-20",40.945,41.625,37.88,37.975,1126200.0],["2006-07-21",38.14,38.35,35.79,35.91,1221600.0],["2006-07-24",36.235,38.605,35.645,38.0,1350600.0],["2006-07-25",38.9,39.915,38.38,39.605,931000.0],["2006-07-26",39.605,40.875,37.75,39.97,1035000.0],["2006-07-27",40.425,40.745,39.0,39.2,602200.0],["2006-07-28",39.12,40.5,38.15,40.22,768400.0],["2006-07-31",40.22,42.735,39.455,42.245,1024000.0],["2006-08-01",42.75,43.675,41.875,43.0,1214400.0],["2006-08-02",43.35,44.055,41.5,42.475,821400.0],["2006-08-03",41.5,43.63,41.455,43.0,1300800.0],["2006-08-04",43.1,43.56,40.825,41.565,651600.0],["2006-08-07",42.41,42.985,40.92,42.59,577200.0],["2006-08-08",42.59,43.995,42.025,42.515,1310600.0],["2006-08-09",42.95,43.22,41.57,41.635,1049200.0],["2006-08-10",41.135,41.675,40.01,40.82,933200.0],["2006-08-11",40.82,41.235,39.295,40.115,712600.0],["2006-08-14",40.105,40.245,37.45,37.815,1809200.0],["2006-08-15",38.015,39.48,37.55,39.21,1162600.0],["2006-08-16",39.55,40.625,39.23,39.965,914400.0],["2006-08-17",39.625,40.055,37.34,37.62,1626400.0],["2006-08-18",38.04,39.805,37.875,39.57,1196000.0],["2006-08-21",39.975,40.315,39.04,39.465,554400.0],["2006-08-22",39.45,40.05,39.25,39.985,595200.0],["2006-08-23",39.985,40.5,38.62,39.1,921200.0],["2006-08-24",39.1,39.85,38.535,39.125,683400.0],["2006-08-25",39.595,40.33,39.26,39.895,790200.0],["2006-08-28",39.2,39.95,38.4,38.71,638200.0],["2006-08-29",38.715,39.635,38.025,39.635,805200.0],["2006-08-30",39.59,39.635,38.0,38.475,960200.0],["2006-08-31",38.575,39.045,38.385,38.395,698200.0],["2006-09-01",38.455,39.0,38.205,39.0,418800.0],["2006-09-05",39.0,40.205,38.555,40.045,677200.0],["2006-09-06",40.0,40.0,38.775,38.85,996800.0],["2006-09-07",38.855,39.535,38.4,38.915,854200.0],["2006-09-08",39.385,39.49,37.165,37.305,849800.0],["2006-09-11",37.305,37.31,34.115,34.37,2439000.0],["2006-09-12",35.23,36.61,34.305,34.635,2328800.0],["2006-09-13",34.725,36.415,34.725,35.885,1460200.0],["2006-09-14",36.04,36.6,34.065,34.51,1542800.0],["2006-09-15",34.51,35.3,34.27,34.865,1539200.0],["2006-09-18",35.125,36.195,34.715,35.66,1242800.0],["2006-09-19",35.35,35.65,33.685,34.37,1668600.0],["2006-09-20",33.875,34.61,32.335,32.39,1499800.0],["2006-09-21",32.55,33.71,32.25,32.77,1693600.0],["2006-09-22",33.175,33.235,31.24,31.555,1808800.0],["2006-09-25",30.795,31.745,29.76,31.615,1977000.0],["2006-09-26",31.255,32.84,31.235,32.64,1617600.0],["2006-09-27",32.84,33.965,32.82,33.7,1303600.0],["2006-09-28",33.875,34.25,33.255,33.565,1043800.0],["2006-09-29",33.325,34.465,33.2,33.84,810000.0],["2006-10-02",33.965,34.345,33.155,33.385,974600.0],["2006-10-03",32.775,32.78,31.55,31.625,1148600.0],["2006-10-04",31.59,32.5,30.31,32.445,1639800.0],["2006-10-05",32.975,33.775,32.89,33.6,904400.0],["2006-10-06",33.03,33.73,32.5,33.46,616000.0],["2006-10-09",34.15,34.21,32.52,32.7,1125800.0],["2006-10-10",32.7,34.45,32.62,34.15,838100.0],["2006-10-11",34.56,34.56,32.67,33.09,706700.0],["2006-10-12",33.1,34.62,33.1,34.6,530400.0],["2006-10-13",35.08,36.31,34.79,35.93,969000.0],["2006-10-16",35.89,37.18,35.7,36.92,668600.0],["2006-10-17",36.93,36.93,35.52,36.2,439900.0],["2006-10-18",36.34,36.45,35.42,35.5,462800.0],["2006-10-19",35.81,38.0,35.59,37.84,1161800.0],["2006-10-20",37.84,37.84,36.11,36.64,754200.0],["2006-10-23",36.2,37.84,36.02,36.75,688200.0],["2006-10-24",36.72,38.71,36.13,38.71,682800.0],["2006-10-25",38.7,40.84,38.2,40.15,1244000.0],["2006-10-26",40.4,40.55,39.02,39.69,626900.0],["2006-10-27",39.72,40.17,38.75,38.97,361900.0],["2006-10-30",38.67,39.12,38.03,38.63,386300.0],["2006-10-31",38.43,39.62,38.13,39.38,750600.0],["2006-11-01",39.31,39.84,37.76,38.0,738900.0],["2006-11-02",36.25,37.85,35.1,37.5,1220000.0],["2006-11-03",38.19,39.36,38.0,38.79,686400.0],["2006-11-06",39.04,40.35,38.54,40.21,552600.0],["2006-11-07",39.89,40.2,39.08,39.5,467300.0],["2006-11-08",39.21,40.78,38.97,40.67,532500.0],["2006-11-09",41.03,41.62,40.05,40.69,513800.0],["2006-11-10",40.69,40.69,39.31,39.79,410500.0],["2006-11-13",39.6,39.65,38.97,39.4,623900.0],["2006-11-14",39.15,40.09,39.03,39.98,441500.0],["2006-11-15",39.9,41.12,39.6,40.35,467400.0],["2006-11-16",40.75,40.82,39.77,40.0,874800.0],["2006-11-17",39.92,40.51,39.25,40.29,509000.0],["2006-11-20",40.29,41.04,39.89,40.58,595200.0],["2006-11-21",40.98,41.1,40.5,40.9,413400.0],["2006-11-22",40.94,41.2,40.19,40.72,453000.0],["2006-11-24",40.61,41.39,40.56,40.6,116300.0],["2006-11-27",40.66,40.95,40.21,40.38,581400.0],["2006-11-28",40.4,41.12,40.29,40.9,642300.0],["2006-11-29",41.25,42.45,40.62,42.1,1602000.0],["2006-11-30",42.4,42.85,41.8,42.33,854000.0],["2006-12-01",41.97,43.61,41.62,43.54,1003600.0],["2006-12-04",43.29,43.53,42.7,43.2,1105500.0],["2006-12-05",43.5,43.7,42.5,43.18,432400.0],["2006-12-06",43.11,44.39,42.4,43.71,897400.0],["2006-12-07",43.76,44.27,43.0,43.72,646100.0],["2006-12-08",44.05,44.68,43.86,44.15,657300.0],["2006-12-11",44.0,44.58,43.56,43.97,399500.0],["2006-12-12",43.26,43.4,41.87,42.25,965600.0],["2006-12-13",42.35,42.93,42.04,42.52,718100.0],["2006-12-14",42.76,43.22,42.45,43.03,459000.0],["2006-12-15",43.1,43.21,42.2,42.46,546900.0],["2006-12-18",42.54,42.54,40.25,40.41,722500.0],["2006-12-19",40.09,41.82,39.89,41.42,335500.0],["2006-12-20",41.32,41.59,40.66,40.81,434000.0],["2006-12-21",40.81,41.47,39.95,40.17,287800.0],["2006-12-22",40.18,40.25,39.15,39.59,233600.0],["2006-12-26",39.59,40.29,38.86,39.07,211500.0],["2006-12-27",38.73,39.88,38.73,39.88,369800.0],["2006-12-28",39.8,40.16,39.43,39.78,199400.0],["2006-12-29",39.62,39.78,38.9,39.16,260700.0],["2007-01-03",39.15,39.16,35.79,36.4,1219600.0],["2007-01-04",36.2,36.5,34.27,34.57,1197900.0],["2007-01-05",34.68,35.24,34.31,34.87,1083200.0],["2007-01-08",35.27,36.26,35.15,35.5,612200.0],["2007-01-09",34.5,34.57,33.61,34.32,893500.0],["2007-01-10",33.91,33.98,32.85,33.64,1067000.0],["2007-01-11",33.59,34.95,33.21,33.55,774900.0],["2007-01-12",34.0,35.05,33.77,34.98,454100.0],["2007-01-16",34.49,34.86,34.11,34.51,644900.0],["2007-01-17",34.51,35.72,34.51,35.3,494700.0],["2007-01-18",35.3,35.9,34.86,35.01,926400.0],["2007-01-19",35.54,36.56,35.25,36.2,594800.0],["2007-01-22",36.65,36.85,35.46,35.74,429700.0],["2007-01-23",36.06,37.45,35.85,37.29,527000.0],["2007-01-24",37.29,37.36,36.22,37.06,393900.0],["2007-01-25",37.03,37.18,35.63,35.97,441400.0],["2007-01-26",36.22,36.55,35.6,35.75,374300.0],["2007-01-29",35.65,36.45,35.6,35.87,345800.0],["2007-01-30",35.95,37.33,35.95,36.87,538400.0],["2007-01-31",36.67,37.48,36.28,37.2,422800.0],["2007-02-01",37.5,38.03,37.11,37.67,459700.0],["2007-02-02",37.67,38.0,37.05,37.71,413600.0],["2007-02-05",37.81,37.98,37.35,37.7,302100.0],["2007-02-06",38.2,38.36,37.85,38.24,485400.0],["2007-02-07",38.24,38.5,37.31,37.76,365400.0],["2007-02-08",37.6,38.12,37.31,37.99,260600.0],["2007-02-09",37.86,38.15,37.34,37.45,286400.0],["2007-02-12",37.45,37.64,36.95,37.22,216800.0],["2007-02-13",37.31,38.43,37.3,38.37,270800.0],["2007-02-14",38.4,38.93,37.99,38.81,451100.0],["2007-02-15",38.82,39.43,38.16,39.15,870700.0],["2007-02-16",39.15,39.37,38.66,38.95,261100.0],["2007-02-20",38.95,39.31,38.53,39.21,220500.0],["2007-02-21",39.22,40.32,39.21,40.13,334700.0],["2007-02-22",40.05,41.02,39.97,41.01,387100.0],["2007-02-23",41.37,41.61,41.14,41.18,374300.0],["2007-02-26",41.6,41.87,41.27,41.48,318800.0],["2007-02-27",39.5,40.88,35.03,39.25,586500.0],["2007-02-28",39.64,39.64,37.6,38.5,1101600.0],["2007-03-01",36.6,38.59,36.36,38.03,627800.0],["2007-03-02",37.95,38.22,36.92,37.3,526400.0],["2007-03-05",36.65,37.45,36.36,36.64,518100.0],["2007-03-06",37.05,37.6,36.69,37.47,477500.0],["2007-03-07",37.73,38.47,37.43,37.85,477600.0],["2007-03-08",38.09,38.4,37.68,38.16,410200.0],["2007-03-09",38.54,38.79,37.94,38.22,282700.0],["2007-03-12",37.85,38.32,37.55,38.29,456900.0],["2007-03-13",38.29,39.12,37.47,37.52,335800.0],["2007-03-14",37.52,38.0,36.94,37.95,445400.0],["2007-03-15",38.1,38.38,37.81,38.02,258100.0],["2007-03-16",38.02,38.36,37.87,38.27,500700.0],["2007-03-19",39.01,39.66,38.96,39.6,427800.0],["2007-03-20",39.75,39.97,38.89,39.48,386700.0],["2007-03-21",39.89,41.07,39.84,40.57,281100.0],["2007-03-22",41.1,41.69,40.85,41.69,478600.0],["2007-03-23",41.88,42.4,41.71,42.22,456700.0],["2007-03-26",42.5,42.5,41.63,42.41,331500.0],["2007-03-27",42.1,42.5,41.79,42.33,276000.0],["2007-03-28",42.59,43.01,42.37,42.81,622900.0],["2007-03-29",43.45,44.45,43.06,44.05,603900.0],["2007-03-30",43.9,44.0,43.18,43.28,306300.0],["2007-04-02",43.3,44.42,43.24,44.31,440700.0],["2007-04-03",44.31,44.4,43.44,43.85,475400.0],["2007-04-04",43.8,44.49,43.07,44.49,346300.0],["2007-04-05",44.5,45.32,44.22,45.02,538000.0],["2007-04-09",45.29,46.29,44.55,45.61,717200.0],["2007-04-10",45.95,47.14,45.88,46.99,446700.0],["2007-04-11",46.5,46.99,46.35,46.65,549100.0],["2007-04-12",46.73,48.22,46.5,48.13,394100.0],["2007-04-13",48.07,48.46,47.63,48.4,339600.0],["2007-04-16",48.79,49.25,48.08,49.18,379500.0],["2007-04-17",49.41,49.41,48.51,48.9,605600.0],["2007-04-18",48.99,48.99,47.83,48.35,1246900.0],["2007-04-19",48.36,48.36,47.58,47.84,1013900.0],["2007-04-20",47.84,48.95,47.84,48.79,615400.0],["2007-04-23",48.86,50.0,48.79,49.63,731400.0],["2007-04-24",49.6,49.6,49.0,49.55,459500.0],["2007-04-25",50.0,51.36,50.0,51.03,653700.0],["2007-04-26",51.2,51.95,50.81,51.71,679900.0],["2007-04-27",51.71,52.54,51.42,52.04,601300.0],["2007-04-30",52.0,52.92,50.49,50.5,787200.0],["2007-05-01",48.58,48.66,44.12,47.37,3326800.0],["2007-05-02",47.23,47.4,46.0,46.66,1133300.0],["2007-05-03",46.67,47.06,46.0,46.64,905700.0],["2007-05-04",46.63,47.23,45.4,45.67,951600.0],["2007-05-07",45.75,46.51,45.52,46.5,748100.0],["2007-05-08",45.52,46.13,44.67,45.91,730200.0],["2007-05-09",45.91,46.08,45.0,46.01,576000.0],["2007-05-10",46.2,46.22,44.54,44.54,558700.0],["2007-05-11",44.89,46.77,44.66,46.69,503600.0],["2007-05-14",46.55,47.36,46.25,46.36,674200.0],["2007-05-15",46.18,46.8,45.95,46.07,694400.0],["2007-05-16",45.91,46.15,45.19,46.1,411200.0],["2007-05-17",46.15,47.72,45.95,47.19,462800.0],["2007-05-18",47.22,47.84,46.96,47.7,329900.0],["2007-05-21",47.91,49.74,47.82,49.31,841000.0],["2007-05-22",49.66,49.66,48.17,48.3,562000.0],["2007-05-23",48.4,49.31,48.01,48.35,411800.0],["2007-05-24",48.35,49.02,46.19,46.55,542700.0],["2007-05-25",47.35,47.55,46.85,47.35,211800.0],["2007-05-29",47.36,47.56,46.84,47.34,567900.0],["2007-05-30",46.92,48.57,46.51,48.25,556600.0],["2007-05-31",48.55,49.45,48.0,48.52,574800.0],["2007-06-01",48.84,49.0,48.22,48.61,419000.0],["2007-06-04",47.75,49.22,47.75,49.14,451700.0],["2007-06-05",48.9,49.05,47.94,48.77,456700.0],["2007-06-06",48.75,48.79,47.52,47.93,453900.0],["2007-06-07",47.7,48.49,46.4,46.52,364900.0],["2007-06-08",46.0,46.79,45.0,46.61,336400.0],["2007-06-11",46.39,47.04,46.23,46.49,360100.0],["2007-06-12",46.24,46.97,45.66,45.66,599600.0],["2007-06-13",45.78,47.05,45.76,46.82,685000.0],["2007-06-14",46.82,48.13,46.82,47.71,447100.0],["2007-06-15",48.43,48.71,47.9,48.51,578900.0],["2007-06-18",47.9,48.85,47.7,48.59,393900.0],["2007-06-19",48.6,49.13,47.93,48.71,383700.0],["2007-06-20",48.65,48.65,46.63,46.66,502400.0],["2007-06-21",47.0,48.17,46.86,48.13,406200.0],["2007-06-22",47.88,48.03,46.23,47.29,664900.0],["2007-06-25",47.04,47.04,45.31,45.72,636300.0],["2007-06-26",45.81,45.84,44.15,44.53,545300.0],["2007-06-27",44.0,45.29,42.64,45.07,690300.0],["2007-06-28",45.55,46.01,44.25,44.69,450000.0],["2007-06-29",44.84,45.7,44.76,44.95,416900.0],["2007-07-02",44.95,46.28,44.83,46.28,362300.0],["2007-07-03",45.89,46.55,45.56,46.5,208000.0],["2007-07-05",46.5,46.61,45.57,46.44,340900.0],["2007-07-06",46.78,47.36,46.51,46.91,283000.0],["2007-07-09",46.66,47.23,46.45,47.21,419600.0],["2007-07-10",46.66,47.73,46.17,47.25,668100.0],["2007-07-11",46.9,47.8,46.5,47.65,491200.0],["2007-07-12",47.75,48.87,47.71,48.84,705700.0],["2007-07-13",48.51,49.34,48.5,49.13,259500.0],["2007-07-16",49.0,49.11,47.47,47.77,411400.0],["2007-07-17",47.99,48.58,47.08,47.12,343900.0],["2007-07-18",46.78,47.78,46.22,47.64,371200.0],["2007-07-19",48.05,49.66,47.81,49.48,424600.0],["2007-07-20",49.37,49.51,48.3,48.86,277200.0],["2007-07-23",49.84,49.93,48.97,49.57,342300.0],["2007-07-24",48.96,49.15,48.04,48.3,582900.0],["2007-07-25",48.75,49.22,47.07,49.2,502800.0],["2007-07-26",48.69,49.05,46.41,47.61,452600.0],["2007-07-27",47.6,48.86,46.96,47.12,611700.0],["2007-07-30",47.81,48.43,46.35,48.07,431400.0],["2007-07-31",49.13,50.27,47.88,47.99,503600.0],["2007-08-01",48.29,48.91,46.85,47.82,393600.0],["2007-08-02",44.5,44.5,41.93,44.06,2537500.0],["2007-08-03",43.57,43.75,39.84,40.01,1465900.0],["2007-08-06",40.01,40.29,37.6,39.42,1240900.0],["2007-08-07",39.2,39.9,37.55,39.77,1123900.0],["2007-08-08",40.0,45.1,39.9,43.89,1640700.0],["2007-08-09",42.6,47.15,39.6,45.8,1303800.0],["2007-08-10",44.9,45.4,42.23,43.15,1132400.0],["2007-08-13",44.0,44.15,41.86,42.3,597900.0],["2007-08-14",42.36,43.19,41.11,41.27,656300.0],["2007-08-15",41.0,42.72,40.52,41.81,684900.0],["2007-08-16",43.25,43.76,40.23,42.0,1203000.0],["2007-08-17",42.82,44.05,42.2,43.82,517300.0],["2007-08-20",43.75,44.62,43.0,44.2,380500.0],["2007-08-21",43.55,44.48,43.19,43.69,268100.0],["2007-08-22",44.69,45.41,44.2,45.11,282000.0],["2007-08-23",45.25,45.5,44.7,45.31,275600.0],["2007-08-24",45.24,46.2,44.65,46.19,314600.0],["2007-08-27",45.55,46.3,44.58,44.78,236200.0],["2007-08-28",44.52,44.72,43.4,43.4,149400.0],["2007-08-29",43.75,45.74,43.49,45.57,322600.0],["2007-08-30",44.45,46.09,44.45,45.9,346400.0],["2007-08-31",46.5,47.6,46.2,47.06,278400.0],["2007-09-04",47.09,49.07,46.88,48.34,338200.0],["2007-09-05",47.9,48.75,46.78,47.93,743400.0],["2007-09-06",48.3,49.03,47.78,48.5,411600.0],["2007-09-07",47.79,48.64,47.05,48.28,405700.0],["2007-09-10",48.29,48.78,47.2,48.15,450800.0],["2007-09-11",48.43,49.75,47.84,49.29,420500.0],["2007-09-12",49.29,49.85,48.86,49.44,380700.0],["2007-09-13",49.82,50.0,49.08,49.12,255500.0],["2007-09-14",49.0,49.34,48.64,49.0,449200.0],["2007-09-17",48.9,49.0,47.77,48.06,509600.0],["2007-09-18",48.09,48.51,47.16,48.31,712300.0],["2007-09-19",48.57,48.9,47.19,47.95,941500.0],["2007-09-20",47.95,48.24,47.13,47.57,503400.0],["2007-09-21",47.6,48.57,47.51,48.07,722200.0],["2007-09-24",47.97,48.05,47.0,47.13,423700.0],["2007-09-25",46.25,46.59,45.04,45.31,1098000.0],["2007-09-26",45.77,47.21,45.7,47.04,389100.0],["2007-09-27",47.2,48.63,47.13,48.38,376000.0],["2007-09-28",48.7,49.76,48.52,49.35,654700.0],["2007-10-01",49.0,50.5,48.77,50.31,510500.0],["2007-10-02",50.2,50.67,49.59,50.49,258300.0],["2007-10-03",50.19,51.23,50.0,50.55,392000.0],["2007-10-04",50.61,51.5,49.56,51.34,295200.0],["2007-10-05",51.79,52.28,51.45,52.07,426100.0],["2007-10-08",51.83,52.04,50.72,50.89,195000.0],["2007-10-09",51.18,51.8,50.62,51.67,188500.0],["2007-10-10",51.58,52.76,51.39,52.48,241800.0],["2007-10-11",53.45,55.17,52.76,54.64,727700.0],["2007-10-12",52.98,54.84,52.98,53.9,390100.0],["2007-10-15",52.9,53.36,49.09,49.93,1487400.0],["2007-10-16",49.59,50.35,49.5,50.0,630700.0],["2007-10-17",50.7,52.46,50.42,51.91,806700.0],["2007-10-18",51.39,52.73,51.14,52.54,306500.0],["2007-10-19",52.22,52.22,50.7,50.7,811300.0],["2007-10-22",50.05,51.13,49.5,50.38,413200.0],["2007-10-23",51.13,51.5,49.83,51.36,640300.0],["2007-10-24",51.08,52.26,50.61,52.14,344700.0],["2007-10-25",52.7,53.11,51.89,53.03,424400.0],["2007-10-26",54.3,54.9,53.5,54.13,377900.0],["2007-10-29",54.5,54.9,53.47,53.93,333300.0],["2007-10-30",53.88,54.21,51.89,52.26,397600.0],["2007-10-31",52.5,54.07,51.45,53.33,499500.0],["2007-11-01",53.33,59.95,53.33,57.76,1640800.0],["2007-11-02",58.72,61.0,58.65,59.43,885700.0],["2007-11-05",58.81,61.3,58.42,60.89,940100.0],["2007-11-06",61.65,63.49,60.5,62.56,689200.0],["2007-11-07",62.54,63.05,60.57,60.79,485600.0],["2007-11-08",60.99,62.8,60.11,61.85,553600.0],["2007-11-09",61.97,62.1,60.26,60.55,568500.0],["2007-11-12",60.6,60.6,57.59,58.1,669700.0],["2007-11-13",58.45,58.74,56.49,58.45,673800.0],["2007-11-14",59.0,59.99,57.94,58.07,701100.0],["2007-11-15",56.64,59.52,56.51,57.84,638800.0],["2007-11-16",58.0,58.75,56.91,57.78,776300.0],["2007-11-19",57.64,57.68,55.93,56.69,717400.0],["2007-11-20",56.78,59.06,55.77,57.1,903700.0],["2007-11-21",57.22,57.82,54.84,55.83,707600.0],["2007-11-23",56.39,57.6,55.8,57.09,170200.0],["2007-11-26",57.09,58.84,56.04,56.08,651000.0],["2007-11-27",55.54,56.58,54.93,56.39,490700.0],["2007-11-28",56.39,57.88,55.63,55.75,596100.0],["2007-11-29",55.94,56.58,55.53,56.04,504000.0],["2007-11-30",56.73,57.11,55.34,56.42,786600.0],["2007-12-03",56.35,57.47,56.14,56.5,535100.0],["2007-12-04",56.0,57.0,55.53,56.77,617000.0],["2007-12-05",57.0,57.62,55.74,56.45,463700.0],["2007-12-06",55.73,57.78,55.73,57.62,799300.0],["2007-12-07",57.9,58.47,57.37,58.04,397200.0],["2007-12-10",58.49,59.33,57.19,57.4,694600.0],["2007-12-11",57.8,57.8,55.91,56.5,545900.0],["2007-12-12",57.16,58.0,56.25,57.02,411300.0],["2007-12-13",56.3,56.83,55.05,56.28,292000.0],["2007-12-14",55.63,56.62,55.04,55.55,319800.0],["2007-12-17",55.24,55.24,53.66,54.22,558400.0],["2007-12-18",54.78,55.04,52.69,53.97,337400.0],["2007-12-19",53.57,56.07,53.57,55.49,426200.0],["2007-12-20",55.99,57.56,54.97,57.21,533100.0],["2007-12-21",57.62,58.71,57.24,58.63,781700.0],["2007-12-24",58.9,59.49,58.5,59.33,75700.0],["2007-12-26",59.24,60.19,58.33,58.52,417800.0],["2007-12-27",58.57,59.08,56.92,57.02,390800.0],["2007-12-28",57.7,59.35,57.12,58.08,676000.0],["2007-12-31",58.55,58.57,55.46,55.66,641600.0],["2008-01-02",55.69,56.93,55.2,55.4,907600.0],["2008-01-03",55.38,58.13,55.0,56.94,668600.0],["2008-01-04",56.5,56.83,54.83,55.87,743000.0],["2008-01-07",56.02,58.47,55.39,57.28,1518100.0],["2008-01-08",57.87,59.88,57.62,57.98,887400.0],["2008-01-09",58.0,59.76,57.29,59.58,813900.0],["2008-01-10",59.36,59.73,58.23,59.13,684700.0],["2008-01-11",58.4,60.22,57.69,57.84,699800.0],["2008-01-14",58.28,59.0,57.67,58.79,614000.0],["2008-01-15",58.18,58.68,56.32,56.52,630700.0],["2008-01-16",56.0,56.49,52.25,52.59,1133200.0],["2008-01-17",52.85,53.8,50.52,50.8,847700.0],["2008-01-18",50.68,50.78,48.4,49.56,987400.0],["2008-01-22",47.48,48.56,45.51,47.59,714200.0],["2008-01-23",46.41,49.29,44.81,49.19,1149800.0],["2008-01-24",49.28,51.92,48.56,48.6,663000.0],["2008-01-25",49.03,50.36,48.11,49.35,685300.0],["2008-01-28",49.63,51.45,48.95,51.28,711100.0],["2008-01-29",52.11,52.11,49.63,50.87,389500.0],["2008-01-30",50.85,51.5,49.05,49.77,553800.0],["2008-01-31",48.84,49.57,48.24,48.71,969800.0],["2008-02-01",48.4,49.83,48.11,49.64,555500.0],["2008-02-04",49.6,50.42,48.85,49.8,302200.0],["2008-02-05",48.8,49.42,47.54,47.81,380000.0],["2008-02-06",48.3,48.3,46.16,46.34,382700.0],["2008-02-07",45.67,48.06,45.67,47.45,398800.0],["2008-02-08",47.41,48.52,47.22,48.28,242400.0],["2008-02-11",48.24,49.16,47.51,48.78,358400.0],["2008-02-12",49.1,49.66,48.42,48.86,334600.0],["2008-02-13",49.38,50.64,49.25,50.48,329600.0],["2008-02-14",50.8,51.0,48.7,48.91,475200.0],["2008-02-15",48.9,49.18,47.64,48.15,296800.0],["2008-02-19",49.15,52.44,48.88,51.5,741500.0],["2008-02-20",51.45,52.4,50.5,52.0,330900.0],["2008-02-21",52.39,52.39,49.75,50.05,370400.0],["2008-02-22",50.04,50.73,48.78,50.51,514500.0],["2008-02-25",50.24,51.22,50.11,50.75,546400.0],["2008-02-26",50.21,52.16,50.21,52.01,554000.0],["2008-02-27",51.57,51.96,50.99,51.52,435700.0],["2008-02-28",51.26,53.34,51.01,52.43,438700.0],["2008-02-29",50.55,50.55,43.0,46.78,4132100.0],["2008-03-03",46.25,49.44,45.87,47.28,2196700.0],["2008-03-04",46.89,48.65,46.75,48.17,1345700.0],["2008-03-05",48.67,49.68,48.07,49.65,838400.0],["2008-03-06",49.2,49.95,47.3,47.47,814900.0],["2008-03-07",46.75,47.47,46.06,46.46,563400.0],["2008-03-10",46.72,46.72,45.31,45.81,961100.0],["2008-03-11",46.8,47.23,45.95,47.18,789700.0],["2008-03-12",46.82,47.84,46.82,46.94,602200.0],["2008-03-13",46.34,47.4,45.34,47.19,1072700.0],["2008-03-14",47.44,47.44,44.9,46.16,873800.0],["2008-03-17",45.01,46.24,44.13,44.83,610600.0],["2008-03-18",45.99,46.77,45.48,46.77,426800.0],["2008-03-19",46.67,46.99,44.58,44.72,680100.0],["2008-03-20",44.39,44.61,42.14,43.96,1601800.0],["2008-03-24",44.07,45.21,43.75,44.34,546000.0],["2008-03-25",44.36,46.07,44.36,45.75,519800.0],["2008-03-26",45.88,47.88,45.67,47.39,478000.0],["2008-03-27",47.35,47.69,46.2,46.2,539700.0],["2008-03-28",46.24,46.71,45.39,45.58,362200.0],["2008-03-31",45.45,46.58,45.11,46.47,527400.0],["2008-04-01",46.47,48.03,46.01,47.94,671900.0],["2008-04-02",48.1,49.93,47.58,49.2,520200.0],["2008-04-03",49.1,50.85,48.9,50.4,640800.0],["2008-04-04",50.35,51.41,50.15,51.12,537800.0],["2008-04-07",51.57,52.17,49.97,50.02,785200.0],["2008-04-08",49.8,51.54,49.39,51.22,631300.0],["2008-04-09",50.94,52.77,50.85,51.83,576400.0],["2008-04-10",52.15,52.43,50.83,52.0,438000.0],["2008-04-11",51.5,52.94,51.13,52.2,505900.0],["2008-04-14",52.29,55.18,51.59,55.12,690600.0],["2008-04-15",55.72,56.53,55.25,56.53,800700.0],["2008-04-16",57.0,59.88,56.75,59.7,1658200.0],["2008-04-17",59.46,60.21,58.96,59.97,783100.0],["2008-04-18",60.29,62.47,59.39,61.37,907000.0],["2008-04-21",61.41,61.73,60.17,60.9,544300.0],["2008-04-22",60.9,61.35,59.9,60.4,403100.0],["2008-04-23",60.49,60.49,58.64,59.58,533100.0],["2008-04-24",59.27,59.88,58.44,59.58,535200.0],["2008-04-25",60.41,60.6,58.48,59.45,369800.0],["2008-04-28",59.77,59.77,58.38,58.75,430300.0],["2008-04-29",58.55,58.62,56.27,56.75,424700.0],["2008-04-30",57.0,57.76,56.15,57.16,457000.0],["2008-05-01",56.78,57.71,54.2,56.64,783800.0],["2008-05-02",56.95,57.96,56.7,57.35,449500.0],["2008-05-05",57.15,58.41,57.04,57.05,317700.0],["2008-05-06",57.13,59.92,57.13,59.58,565700.0],["2008-05-07",59.5,60.1,58.75,59.3,522300.0],["2008-05-08",59.74,61.01,58.04,60.92,673600.0],["2008-05-09",54.5,59.66,53.25,59.54,2936100.0],["2008-05-12",59.3,59.85,56.81,58.03,926300.0],["2008-05-13",57.74,59.16,56.95,59.02,626300.0],["2008-05-14",59.05,59.53,57.78,58.13,549800.0],["2008-05-15",58.81,59.1,57.59,58.98,572600.0],["2008-05-16",59.67,61.51,58.63,61.41,684400.0],["2008-05-19",61.88,62.09,60.59,61.14,410900.0],["2008-05-20",61.15,61.73,60.36,61.32,367600.0],["2008-05-21",61.56,65.36,61.56,63.09,1155200.0],["2008-05-22",63.28,63.29,60.86,61.42,670100.0],["2008-05-23",61.66,61.83,58.78,59.46,484000.0],["2008-05-27",58.65,59.62,58.65,59.12,561400.0],["2008-05-28",58.69,59.56,57.68,59.46,435000.0],["2008-05-29",58.58,59.14,57.81,58.22,698900.0],["2008-05-30",58.66,58.81,57.44,58.34,631400.0],["2008-06-02",58.23,58.72,57.15,57.85,781000.0],["2008-06-03",57.75,59.38,57.35,57.68,1515800.0],["2008-06-04",57.57,58.71,57.12,57.58,742200.0],["2008-06-05",58.03,60.69,57.93,60.55,662000.0],["2008-06-06",60.5,62.67,60.5,61.6,871700.0],["2008-06-09",62.49,63.75,61.88,62.81,530700.0],["2008-06-10",62.38,62.38,60.75,61.57,466200.0],["2008-06-11",61.8,62.73,61.34,61.51,242600.0],["2008-06-12",61.01,61.23,60.06,60.11,256500.0],["2008-06-13",60.5,61.13,59.57,60.61,220500.0],["2008-06-16",61.21,62.63,60.13,62.45,352600.0],["2008-06-17",62.25,63.11,61.82,63.11,356600.0],["2008-06-18",62.89,63.23,60.98,62.11,321700.0],["2008-06-19",62.3,63.66,61.87,62.53,364900.0],["2008-06-20",62.66,62.69,61.0,61.88,602100.0],["2008-06-23",62.01,64.21,61.74,64.21,754900.0],["2008-06-24",64.5,65.25,62.49,62.61,725800.0],["2008-06-25",63.39,63.39,60.52,62.79,628700.0],["2008-06-26",62.74,64.09,61.09,62.9,538500.0],["2008-06-27",63.64,64.89,62.6,63.64,887200.0],["2008-06-30",64.79,64.79,62.3,63.0,554400.0],["2008-07-01",62.75,63.55,61.41,62.69,704200.0],["2008-07-02",62.44,63.59,59.21,59.28,661500.0],["2008-07-03",59.06,59.52,55.94,56.48,589900.0],["2008-07-07",55.64,57.75,55.16,56.5,581300.0],["2008-07-08",56.14,56.14,53.23,54.85,724700.0],["2008-07-09",55.63,56.68,54.02,54.03,383000.0],["2008-07-10",53.81,56.52,52.47,56.2,696600.0],["2008-07-11",56.57,57.71,55.61,57.01,445400.0],["2008-07-14",57.21,60.62,57.21,60.07,812300.0],["2008-07-15",60.09,60.13,57.33,58.55,745500.0],["2008-07-16",58.44,58.83,55.92,57.13,497300.0],["2008-07-17",57.13,58.46,53.95,54.51,556100.0],["2008-07-18",54.47,55.41,53.68,54.72,885600.0],["2008-07-21",55.53,56.82,54.4,56.82,568300.0],["2008-07-22",55.94,56.8,53.18,53.47,608600.0],["2008-07-23",53.03,53.13,50.9,51.82,887000.0],["2008-07-24",52.66,52.68,50.32,51.5,723700.0],["2008-07-25",51.73,54.35,51.52,52.86,801400.0],["2008-07-28",53.17,53.99,51.54,53.2,598000.0],["2008-07-29",52.91,53.16,51.65,52.39,432600.0],["2008-07-30",52.07,55.69,52.04,55.49,419300.0],["2008-07-31",54.83,55.06,53.51,54.14,688100.0],["2008-08-01",53.68,55.56,53.44,54.31,294000.0],["2008-08-04",54.18,54.18,49.33,49.78,844900.0],["2008-08-05",49.47,50.16,47.31,48.13,1025000.0],["2008-08-06",48.47,50.74,48.13,50.59,730400.0],["2008-08-07",50.55,53.98,50.55,52.32,902000.0],["2008-08-08",50.64,52.89,50.29,51.81,1080400.0],["2008-08-11",52.62,53.54,51.5,53.14,880100.0],["2008-08-12",53.55,54.49,52.98,53.7,555200.0],["2008-08-13",53.9,55.61,52.59,55.46,672700.0],["2008-08-14",55.46,56.26,54.19,54.59,552500.0],["2008-08-15",54.98,54.98,52.93,53.25,471300.0],["2008-08-18",53.71,54.4,51.8,52.48,517600.0],["2008-08-19",52.3,55.63,51.99,55.63,572800.0],["2008-08-20",56.5,57.8,55.59,57.1,588400.0],["2008-08-21",58.14,58.71,57.13,57.58,601400.0],["2008-08-22",56.7,57.2,55.67,56.2,400300.0],["2008-08-25",56.2,56.2,54.24,54.69,370700.0],["2008-08-26",55.28,56.54,54.91,56.14,477500.0],["2008-08-27",56.87,57.27,55.66,56.91,388400.0],["2008-08-28",57.6,58.0,54.57,55.35,563700.0],["2008-08-29",55.98,56.21,54.76,55.01,240500.0],["2008-09-02",54.53,54.53,49.96,49.96,943700.0],["2008-09-03",49.53,50.32,48.75,49.53,813100.0],["2008-09-04",49.01,50.37,47.91,48.83,620900.0],["2008-09-05",49.17,49.62,47.59,49.34,554400.0],["2008-09-08",49.82,50.32,48.0,48.17,665900.0],["2008-09-09",47.82,47.93,43.98,43.99,890000.0],["2008-09-10",44.67,45.25,43.31,44.93,981600.0],["2008-09-11",44.9,44.91,42.69,44.78,975700.0],["2008-09-12",45.44,48.4,44.5,48.23,749400.0],["2008-09-15",46.43,47.23,43.81,44.16,483800.0],["2008-09-16",42.43,44.9,40.08,44.5,1211600.0],["2008-09-17",44.25,45.94,42.07,43.92,1004200.0],["2008-09-18",46.0,48.78,44.44,47.34,1284700.0],["2008-09-19",48.3,48.3,46.66,48.3,20100.0],["2008-09-22",48.99,50.81,48.07,48.32,1289800.0],["2008-09-23",48.39,49.74,47.04,47.59,742300.0],["2008-09-24",49.16,49.16,47.18,47.29,371000.0],["2008-09-25",47.38,47.63,45.91,47.33,437400.0],["2008-09-26",46.19,46.5,44.42,46.27,510800.0],["2008-09-29",44.48,45.24,40.51,42.09,794300.0],["2008-09-30",42.92,43.93,41.88,43.39,627600.0],["2008-10-01",42.73,43.32,40.58,42.06,405400.0],["2008-10-02",41.2,41.85,36.19,36.45,668700.0],["2008-10-03",37.02,39.3,35.86,35.93,955000.0],["2008-10-06",33.95,34.67,30.02,33.98,824300.0],["2008-10-07",34.67,35.43,30.87,30.94,778100.0],["2008-10-08",29.99,31.71,27.92,29.46,1925800.0],["2008-10-09",29.65,30.38,27.23,27.29,1204400.0],["2008-10-10",25.02,28.69,23.44,26.56,1304600.0],["2008-10-13",28.16,30.87,26.81,30.84,1293300.0],["2008-10-14",32.12,33.12,29.72,31.08,1159800.0],["2008-10-15",29.36,30.11,25.31,25.31,779500.0],["2008-10-16",25.41,27.29,23.57,27.11,817000.0],["2008-10-17",26.15,29.35,25.27,26.42,992000.0],["2008-10-20",27.06,29.23,27.06,27.99,1099900.0],["2008-10-21",27.16,29.14,26.37,27.85,546100.0],["2008-10-22",26.52,26.79,22.35,23.29,794300.0],["2008-10-23",23.76,24.31,21.65,23.36,722300.0],["2008-10-24",21.25,22.35,21.03,21.53,618100.0],["2008-10-27",21.12,21.43,19.4,19.54,520600.0],["2008-10-28",20.37,20.98,18.79,20.98,693000.0],["2008-10-29",21.28,23.73,20.79,22.35,719800.0],["2008-10-30",23.35,24.5,22.63,24.46,743000.0],["2008-10-31",23.62,25.58,23.08,24.7,458500.0],["2008-11-03",24.45,25.54,24.09,24.6,405000.0],["2008-11-04",25.58,26.52,25.29,26.4,338600.0],["2008-11-05",25.61,26.76,24.7,24.9,672100.0],["2008-11-06",24.5,24.67,22.37,22.57,634500.0],["2008-11-07",22.82,23.43,21.95,23.0,286200.0],["2008-11-10",23.84,24.35,20.57,21.04,947400.0],["2008-11-11",20.43,21.01,19.5,20.29,766400.0],["2008-11-12",18.51,21.34,18.03,18.08,626300.0],["2008-11-13",17.65,19.27,16.39,19.27,1047500.0],["2008-11-14",18.73,19.56,17.97,18.51,1004500.0],["2008-11-17",18.41,18.51,16.6,17.71,925400.0],["2008-11-18",17.7,18.14,16.99,18.0,599400.0],["2008-11-19",17.78,18.05,16.62,16.63,721700.0],["2008-11-20",16.12,16.12,14.15,14.3,1048800.0],["2008-11-21",14.79,16.44,14.29,16.42,967700.0],["2008-11-24",16.93,18.4,16.44,18.17,1056900.0],["2008-11-25",18.0,18.42,16.79,17.66,486000.0],["2008-11-26",17.43,20.39,17.25,20.31,578200.0],["2008-11-28",20.02,20.24,19.45,19.68,203400.0],["2008-12-01",19.06,19.91,18.44,18.55,1079300.0],["2008-12-02",18.61,19.66,17.87,18.75,1182600.0],["2008-12-03",18.13,19.1,17.55,18.96,613700.0],["2008-12-04",18.71,19.1,16.6,17.21,640400.0],["2008-12-05",16.92,17.59,15.38,17.5,616300.0],["2008-12-08",18.49,20.48,18.49,20.03,584800.0],["2008-12-09",20.15,21.43,19.67,20.55,581100.0],["2008-12-10",20.81,22.0,20.23,20.61,860900.0],["2008-12-11",20.87,21.32,19.22,19.64,847100.0],["2008-12-12",18.5,20.88,18.33,20.56,507700.0],["2008-12-15",20.87,21.76,19.56,20.01,408800.0],["2008-12-16",20.45,20.93,19.92,20.78,437700.0],["2008-12-17",20.62,21.32,20.15,20.46,634100.0],["2008-12-18",20.3,20.3,18.27,18.58,523800.0],["2008-12-19",18.85,19.48,18.06,18.27,662500.0],["2008-12-22",18.34,18.59,17.03,17.58,334500.0],["2008-12-23",18.13,18.13,16.59,17.6,665800.0],["2008-12-24",17.27,17.65,17.04,17.53,74000.0],["2008-12-26",17.56,18.17,17.49,18.13,87800.0],["2008-12-29",18.45,19.07,18.02,18.98,349700.0],["2008-12-30",19.04,19.61,18.53,19.54,265300.0],["2008-12-31",19.5,21.0,19.15,20.51,323300.0],["2009-01-02",20.86,22.33,20.75,22.03,268400.0],["2009-01-05",22.08,22.82,21.69,22.58,360100.0],["2009-01-06",22.63,24.2,22.63,23.77,434400.0],["2009-01-07",22.68,23.7,22.31,22.82,425900.0],["2009-01-08",22.62,23.64,22.39,23.62,320400.0],["2009-01-09",23.59,23.64,22.07,22.16,418700.0],["2009-01-12",22.01,22.01,21.1,21.55,450100.0],["2009-01-13",21.5,22.24,21.28,22.06,727300.0],["2009-01-14",21.5,21.79,21.0,21.34,707500.0],["2009-01-15",21.28,22.15,20.36,21.96,525600.0],["2009-01-16",22.56,22.93,21.66,22.54,559000.0],["2009-01-20",22.33,23.1,21.9,22.02,1083200.0],["2009-01-21",22.01,24.5,22.01,24.41,641200.0],["2009-01-22",23.61,24.17,22.57,23.37,671400.0],["2009-01-23",22.51,24.67,22.33,24.21,589700.0],["2009-01-26",24.32,26.18,24.12,25.57,563200.0],["2009-01-27",25.59,26.29,24.56,26.07,577900.0],["2009-01-28",26.24,26.94,26.03,26.69,502400.0],["2009-01-29",26.26,26.26,24.88,25.15,295400.0],["2009-01-30",25.36,26.05,24.38,24.5,371000.0],["2009-02-02",24.09,25.09,23.53,24.1,481800.0],["2009-02-03",23.96,24.1,23.0,23.42,760100.0],["2009-02-04",23.46,24.76,23.46,23.97,603700.0],["2009-02-05",23.85,24.49,23.47,24.12,827900.0],["2009-02-06",24.16,25.63,23.88,25.34,383300.0],["2009-02-09",25.32,26.23,24.96,25.45,267500.0],["2009-02-10",25.35,26.16,24.17,24.29,520700.0],["2009-02-11",24.53,25.01,23.54,24.12,192300.0],["2009-02-12",23.39,24.91,23.27,24.66,351900.0],["2009-02-13",24.74,25.69,24.54,24.69,259000.0],["2009-02-17",23.75,24.11,22.35,22.42,347700.0],["2009-02-18",22.77,23.09,21.66,22.01,379800.0],["2009-02-19",22.42,23.08,22.35,22.41,464800.0],["2009-02-20",21.95,22.39,20.68,21.56,513000.0],["2009-02-23",21.86,22.06,19.82,19.9,408000.0],["2009-02-24",20.28,20.75,19.71,20.52,448400.0],["2009-02-25",20.44,20.98,19.7,20.32,424800.0],["2009-02-26",20.62,21.82,20.48,21.35,596700.0],["2009-02-27",19.89,21.83,19.89,21.02,707300.0],["2009-03-02",20.12,20.43,18.13,18.38,910700.0],["2009-03-03",18.67,19.73,18.3,18.9,1130600.0],["2009-03-04",19.6,21.29,19.6,20.77,822000.0],["2009-03-05",19.98,20.82,19.81,20.79,894700.0],["2009-03-06",21.45,22.03,20.81,21.98,848900.0],["2009-03-09",21.73,23.04,21.38,22.4,883400.0],["2009-03-10",23.01,23.97,22.72,23.4,466600.0],["2009-03-11",23.41,23.72,22.76,23.29,541400.0],["2009-03-12",23.27,25.5,23.0,25.21,748100.0],["2009-03-13",24.11,25.76,24.11,25.1,473300.0],["2009-03-16",25.38,26.25,25.34,25.48,574800.0],["2009-03-17",25.72,25.97,24.85,25.62,696900.0],["2009-03-18",25.42,27.2,25.07,26.87,529800.0],["2009-03-19",27.75,30.64,27.74,29.18,930700.0],["2009-03-20",29.04,29.47,27.0,27.03,812000.0],["2009-03-23",27.72,30.53,27.72,30.53,1108500.0],["2009-03-24",29.97,31.35,29.66,30.72,1035300.0],["2009-03-25",30.74,32.28,29.97,31.52,1006100.0],["2009-03-26",32.25,33.22,31.52,32.62,978300.0],["2009-03-27",32.44,32.44,30.71,30.99,559400.0],["2009-03-30",30.57,30.97,29.36,30.64,987700.0],["2009-03-31",31.32,31.65,30.25,30.7,815900.0],["2009-04-01",30.0,30.69,29.31,30.26,876400.0],["2009-04-02",31.71,33.37,31.71,32.69,775300.0],["2009-04-03",32.44,33.66,31.71,32.8,710700.0],["2009-04-06",31.8,32.46,30.87,31.68,550600.0],["2009-04-07",31.07,32.18,30.49,31.74,533600.0],["2009-04-08",31.85,32.58,31.37,32.25,625500.0],["2009-04-09",33.13,34.24,32.84,33.59,609000.0],["2009-04-13",33.04,33.04,31.89,32.54,540800.0],["2009-04-14",32.28,32.94,31.21,31.76,483200.0],["2009-04-15",31.66,32.03,31.12,31.46,552800.0],["2009-04-16",31.87,32.62,31.09,32.27,500500.0],["2009-04-17",32.21,32.66,31.68,32.41,553400.0],["2009-04-20",31.28,31.66,30.5,30.84,662400.0],["2009-04-21",30.61,32.67,30.24,32.66,447500.0],["2009-04-22",32.11,33.78,31.94,32.97,424200.0],["2009-04-23",33.41,33.67,32.02,32.62,477900.0],["2009-04-24",33.21,34.49,33.05,34.1,355200.0],["2009-04-27",33.28,33.28,32.28,32.88,471100.0],["2009-04-28",32.44,32.76,31.46,32.51,499100.0],["2009-04-29",32.9,34.74,32.78,34.42,605600.0],["2009-04-30",34.63,35.37,33.47,34.38,665100.0],["2009-05-01",34.42,36.73,34.1,35.67,545200.0],["2009-05-04",35.99,37.67,35.99,37.45,517400.0],["2009-05-05",37.39,37.58,36.32,37.52,310400.0],["2009-05-06",38.21,38.79,37.19,38.36,448200.0],["2009-05-07",39.13,39.86,36.29,36.93,481300.0],["2009-05-08",37.65,40.88,37.48,40.82,802500.0],["2009-05-11",40.05,40.49,38.52,40.17,696600.0],["2009-05-12",39.34,40.39,38.83,39.31,754200.0],["2009-05-13",38.59,39.12,37.18,37.27,440700.0],["2009-05-14",37.25,39.72,37.02,39.24,570300.0],["2009-05-15",39.2,40.35,38.92,39.45,642300.0],["2009-05-18",40.11,41.42,40.11,41.3,536900.0],["2009-05-19",41.31,42.55,40.52,41.79,258900.0],["2009-05-20",42.27,43.37,40.34,40.61,606000.0],["2009-05-21",39.6,40.14,38.65,39.32,384900.0],["2009-05-22",39.7,40.34,39.24,39.28,302600.0],["2009-05-26",38.34,40.81,38.3,40.66,509000.0],["2009-05-27",40.5,41.68,40.34,40.7,405700.0],["2009-05-28",41.16,41.79,39.22,40.52,640800.0],["2009-05-29",40.78,41.67,40.53,41.32,624200.0],["2009-06-01",42.28,44.77,42.28,44.49,388400.0],["2009-06-02",44.62,46.4,44.01,44.19,1005800.0],["2009-06-03",43.23,43.33,40.52,41.34,375100.0],["2009-06-04",41.73,43.85,41.6,43.46,303200.0],["2009-06-05",43.9,44.41,41.87,42.26,296200.0],["2009-06-08",41.75,41.75,39.78,41.02,356600.0],["2009-06-09",41.6,41.73,40.04,41.05,503300.0],["2009-06-10",41.76,42.18,40.84,41.3,403600.0],["2009-06-11",41.51,42.39,41.25,41.81,365700.0],["2009-06-12",41.68,41.68,39.54,40.01,509700.0],["2009-06-15",39.69,39.69,38.3,39.39,470200.0],["2009-06-16",40.1,40.31,38.58,38.94,483800.0],["2009-06-17",38.83,38.92,37.18,38.44,404500.0],["2009-06-18",38.27,38.73,37.54,38.14,215900.0],["2009-06-19",38.65,39.08,37.85,38.52,1067200.0],["2009-06-22",37.83,37.83,35.32,35.34,581200.0],["2009-06-23",35.6,36.35,35.12,35.56,321900.0],["2009-06-24",35.75,36.87,35.6,36.19,450600.0],["2009-06-25",36.0,37.9,35.93,37.88,366000.0],["2009-06-26",37.75,38.55,37.29,38.35,455100.0],["2009-06-29",38.5,39.56,38.17,38.39,306400.0],["2009-06-30",38.33,39.29,38.01,38.1,340400.0],["2009-07-01",38.5,39.48,38.22,38.37,240700.0],["2009-07-02",37.18,37.34,35.95,35.95,527600.0],["2009-07-06",35.39,35.87,34.18,35.76,341100.0],["2009-07-07",35.94,36.7,35.38,35.62,491800.0],["2009-07-08",35.68,35.78,33.95,35.13,335600.0],["2009-07-09",35.69,36.67,34.95,35.91,341100.0],["2009-07-10",35.09,35.94,34.81,35.72,215500.0],["2009-07-13",35.77,36.89,34.49,36.83,269300.0],["2009-07-14",37.12,37.81,36.95,37.76,232400.0],["2009-07-15",38.17,39.71,38.17,39.21,792500.0],["2009-07-16",39.01,40.68,38.41,40.47,370200.0],["2009-07-17",40.5,41.34,39.78,40.96,223800.0],["2009-07-20",41.32,41.8,40.55,40.95,373600.0],["2009-07-21",41.39,41.78,40.18,40.91,362400.0],["2009-07-22",40.16,40.67,39.14,40.19,356000.0],["2009-07-23",39.99,42.29,39.9,42.02,367200.0],["2009-07-24",41.78,42.4,41.16,42.19,214400.0],["2009-07-27",42.19,43.0,41.5,42.82,410700.0],["2009-07-28",42.15,42.51,41.0,42.49,309000.0],["2009-07-29",41.6,41.62,40.13,40.22,284800.0],["2009-07-30",40.9,41.61,40.33,41.16,278700.0],["2009-07-31",40.77,42.85,40.48,42.29,294600.0],["2009-08-03",43.1,43.98,43.1,43.88,286700.0],["2009-08-04",43.41,44.02,42.78,43.26,308700.0],["2009-08-05",43.15,43.51,41.6,42.32,292900.0],["2009-08-06",42.32,42.99,41.35,42.75,437100.0],["2009-08-07",43.5,43.98,42.05,42.24,262500.0],["2009-08-10",41.81,42.47,41.3,41.78,226100.0],["2009-08-11",41.67,41.97,39.67,39.71,424600.0],["2009-08-12",39.87,40.71,39.8,40.13,287000.0],["2009-08-13",40.74,41.07,39.82,41.07,291000.0],["2009-08-14",40.91,40.93,39.7,40.19,624900.0],["2009-08-17",39.31,39.58,37.72,38.17,299700.0],["2009-08-18",38.52,39.51,38.18,39.31,192800.0],["2009-08-19",38.36,41.26,38.23,41.19,270200.0],["2009-08-20",41.16,43.43,40.68,43.03,440400.0],["2009-08-21",43.71,44.48,43.56,44.05,262500.0],["2009-08-24",44.49,45.3,44.34,45.23,275000.0],["2009-08-25",45.42,45.43,43.83,44.21,243000.0],["2009-08-26",43.94,44.44,43.2,43.92,122000.0],["2009-08-27",43.8,43.8,42.06,43.24,212600.0],["2009-08-28",43.85,44.52,43.13,44.04,154800.0],["2009-08-31",43.45,43.48,42.01,42.66,286800.0],["2009-09-01",42.1,42.8,41.02,41.54,362400.0],["2009-09-02",41.61,42.45,40.95,42.13,238000.0],["2009-09-03",42.46,43.2,42.25,43.1,459700.0],["2009-09-04",42.86,44.11,42.63,43.92,172300.0],["2009-09-08",44.46,45.27,44.42,45.23,194800.0],["2009-09-09",45.24,45.64,44.17,45.5,188700.0],["2009-09-10",45.6,47.37,45.07,46.93,227500.0],["2009-09-11",47.14,48.39,46.7,47.42,412600.0],["2009-09-14",46.78,47.55,46.36,47.55,283600.0],["2009-09-15",47.31,47.69,47.05,47.21,391600.0],["2009-09-16",47.6,47.74,46.61,47.55,279900.0],["2009-09-17",47.5,47.74,46.79,46.88,162200.0],["2009-09-18",47.0,47.12,45.88,46.46,315900.0],["2009-09-21",45.66,46.57,44.75,46.45,228800.0],["2009-09-22",47.09,47.21,46.43,46.96,260700.0],["2009-09-23",46.19,47.46,46.19,46.46,221200.0],["2009-09-24",46.69,47.26,46.15,46.67,516800.0],["2009-09-25",46.29,48.24,46.29,47.83,401800.0],["2009-09-28",47.89,49.37,47.34,49.18,304400.0],["2009-09-29",49.14,50.1,48.9,49.77,280600.0],["2009-09-30",49.95,50.52,48.75,49.64,372000.0],["2009-10-01",49.99,49.99,48.11,48.42,546500.0],["2009-10-02",47.45,48.64,47.07,48.31,568500.0],["2009-10-05",48.33,49.8,47.98,49.54,287100.0],["2009-10-06",50.2,51.28,50.12,51.15,258000.0],["2009-10-07",50.93,51.68,50.69,51.65,239100.0],["2009-10-08",52.04,53.54,51.47,53.21,345900.0],["2009-10-09",53.25,53.71,52.04,52.6,163200.0],["2009-10-12",53.41,54.13,52.47,53.04,132500.0],["2009-10-13",53.04,53.1,51.75,52.64,233400.0],["2009-10-14",53.25,54.78,53.16,54.62,249900.0],["2009-10-15",54.2,55.18,54.06,54.74,443300.0],["2009-10-16",54.59,54.63,53.01,54.47,406400.0],["2009-10-19",54.76,55.21,53.59,55.12,276100.0],["2009-10-20",55.37,55.49,53.26,54.33,388400.0],["2009-10-21",54.18,55.7,54.08,54.15,357300.0],["2009-10-22",54.1,54.74,52.86,54.6,259000.0],["2009-10-23",54.98,55.0,52.8,53.56,433600.0],["2009-10-26",53.63,54.66,51.49,51.8,372400.0],["2009-10-27",52.07,52.68,50.26,50.51,518400.0],["2009-10-28",50.34,50.58,48.69,48.77,482100.0],["2009-10-29",49.54,50.47,49.22,50.35,508400.0],["2009-10-30",49.68,49.85,48.18,48.59,466500.0],["2009-11-02",49.07,50.05,48.17,49.35,509600.0],["2009-11-03",48.6,50.96,47.95,50.86,487000.0],["2009-11-04",51.29,52.46,50.88,51.16,497300.0],["2009-11-05",51.5,52.68,50.94,52.57,262100.0],["2009-11-06",52.38,53.55,51.57,53.32,475100.0],["2009-11-09",54.79,56.74,54.51,56.39,629900.0],["2009-11-10",56.24,57.4,56.1,57.11,427700.0],["2009-11-11",57.74,58.0,55.68,55.9,661600.0],["2009-11-12",55.51,56.05,53.97,54.88,472000.0],["2009-11-13",54.91,56.14,54.1,55.65,302400.0],["2009-11-16",56.29,57.65,56.29,56.8,421300.0],["2009-11-17",56.91,58.32,56.34,57.94,538600.0],["2009-11-18",57.95,57.95,56.11,56.47,377200.0],["2009-11-19",55.4,55.41,52.0,53.05,950400.0],["2009-11-20",52.45,53.11,51.6,53.03,485600.0],["2009-11-23",54.57,55.38,54.33,54.65,594700.0],["2009-11-24",54.74,54.81,53.75,54.77,522400.0],["2009-11-25",54.78,55.56,54.0,55.04,273000.0],["2009-11-27",53.53,54.14,52.58,53.39,147000.0],["2009-11-30",53.07,54.03,52.53,54.01,375700.0],["2009-12-01",54.38,55.49,54.2,54.3,413100.0],["2009-12-02",54.01,54.89,54.01,54.46,342900.0],["2009-12-03",54.41,54.58,52.99,53.08,230100.0],["2009-12-04",53.59,54.46,52.59,53.13,430900.0],["2009-12-07",53.03,53.8,52.78,53.18,185200.0],["2009-12-08",52.64,52.79,51.84,52.17,383600.0],["2009-12-09",52.18,52.88,51.78,52.45,686500.0],["2009-12-10",52.7,53.25,52.47,53.1,307600.0],["2009-12-11",53.25,53.56,52.43,52.83,313900.0],["2009-12-14",53.47,54.02,53.19,53.84,485800.0],["2009-12-15",53.96,55.36,53.63,54.66,202800.0],["2009-12-16",55.11,56.29,54.7,56.14,248000.0],["2009-12-17",55.58,56.33,55.37,56.16,394000.0],["2009-12-18",56.72,57.03,56.07,56.5,489900.0],["2009-12-21",56.72,57.95,56.72,57.87,326000.0],["2009-12-22",58.14,58.51,57.29,57.51,186600.0],["2009-12-23",57.74,58.78,57.31,58.66,227900.0],["2009-12-24",58.86,58.98,58.25,58.55,52000.0],["2009-12-28",58.84,59.0,58.17,58.79,128200.0],["2009-12-29",58.8,58.91,57.39,57.54,247400.0],["2009-12-30",57.26,57.5,56.52,56.74,323300.0],["2009-12-31",56.63,57.19,56.48,56.48,175700.0],["2010-01-04",57.32,58.13,57.32,57.85,442900.0],["2010-01-05",57.9,58.33,57.54,58.2,436900.0],["2010-01-06",58.2,58.56,58.01,58.42,850600.0],["2010-01-07",58.31,58.41,57.14,57.9,463600.0],["2010-01-08",57.45,58.62,57.45,58.47,206500.0],["2010-01-11",58.79,59.0,57.22,57.73,331900.0],["2010-01-12",57.2,57.21,56.15,56.34,428500.0],["2010-01-13",56.32,56.66,54.83,56.56,577500.0],["2010-01-14",56.51,57.05,55.37,55.53,368100.0],["2010-01-15",56.59,56.59,55.19,55.84,417900.0],["2010-01-19",55.77,56.69,55.63,56.63,162200.0],["2010-01-20",56.0,56.22,54.63,55.86,458600.0],["2010-01-21",55.98,56.25,54.52,55.19,444600.0],["2010-01-22",55.15,55.15,54.12,54.45,704000.0],["2010-01-25",54.79,55.85,54.11,54.36,219000.0],["2010-01-26",54.07,55.46,53.33,54.04,333100.0],["2010-01-27",53.6,54.52,53.21,54.51,286300.0],["2010-01-28",54.84,54.88,53.24,54.0,318200.0],["2010-01-29",54.36,54.99,52.01,52.49,258500.0],["2010-02-01",52.85,54.0,52.66,53.51,234500.0],["2010-02-02",53.77,54.44,52.99,53.82,182900.0],["2010-02-03",53.37,54.56,52.94,53.62,315100.0],["2010-02-04",52.82,52.82,51.07,51.13,343800.0],["2010-02-05",51.14,51.43,48.71,50.4,533800.0],["2010-02-08",50.6,51.36,49.92,50.67,555400.0],["2010-02-09",51.22,52.79,51.05,52.62,462400.0],["2010-02-10",52.32,52.89,51.38,52.31,254200.0],["2010-02-11",52.12,53.49,51.68,53.32,151100.0],["2010-02-12",52.63,53.96,52.28,53.96,288300.0],["2010-02-16",54.02,54.91,53.91,54.91,271100.0],["2010-02-17",55.3,55.52,54.08,54.7,195900.0],["2010-02-18",54.78,56.53,54.6,56.39,334800.0],["2010-02-19",56.46,57.2,56.15,56.4,277400.0],["2010-02-22",56.59,57.33,56.13,57.0,338100.0],["2010-02-23",56.74,57.1,55.18,55.36,413400.0],["2010-02-24",55.4,56.49,55.09,56.44,213400.0],["2010-02-25",55.5,56.64,54.26,56.51,302100.0],["2010-02-26",56.38,56.44,52.7,54.72,976400.0],["2010-03-01",54.88,56.34,54.75,56.33,434700.0],["2010-03-02",56.3,57.52,56.06,57.44,718200.0],["2010-03-03",57.71,59.26,57.5,58.21,545800.0],["2010-03-04",58.51,58.78,57.59,58.2,160400.0],["2010-03-05",58.72,59.88,58.68,59.79,436800.0],["2010-03-08",59.95,61.02,59.75,60.68,443800.0],["2010-03-09",60.29,61.0,60.04,60.6,259500.0],["2010-03-10",60.43,61.21,59.93,60.9,299000.0],["2010-03-11",60.59,61.64,60.08,61.56,284300.0],["2010-03-12",61.98,62.25,61.51,62.14,221000.0],["2010-03-15",61.86,62.57,61.15,62.38,255500.0],["2010-03-16",62.6,63.33,61.92,63.09,278500.0],["2010-03-17",63.43,64.13,63.04,63.2,289000.0],["2010-03-18",62.92,63.37,61.45,62.0,286400.0],["2010-03-19",60.28,62.12,59.95,60.28,321900.0],["2010-03-22",59.63,61.19,59.23,60.96,200400.0],["2010-03-23",61.14,62.0,60.68,61.28,311400.0],["2010-03-24",60.79,62.34,60.72,62.12,307300.0],["2010-03-25",62.7,62.7,59.21,59.25,259400.0],["2010-03-26",59.28,60.14,58.42,59.13,235600.0],["2010-03-29",59.48,61.41,59.27,60.47,224100.0],["2010-03-30",60.73,61.22,60.4,60.7,193200.0],["2010-03-31",60.66,61.98,60.66,60.84,180600.0],["2010-04-01",61.33,63.96,61.33,63.96,336400.0],["2010-04-05",64.4,65.29,64.1,64.94,183000.0],["2010-04-06",64.85,65.72,64.58,65.43,148100.0],["2010-04-07",65.33,65.98,64.4,65.17,169700.0],["2010-04-08",65.06,65.06,63.37,64.58,235200.0],["2010-04-09",64.88,64.88,63.8,64.83,124600.0],["2010-04-12",65.18,65.56,64.49,64.56,266200.0],["2010-04-13",64.2,64.37,63.22,64.3,228900.0],["2010-04-14",64.78,65.39,63.74,65.37,242600.0],["2010-04-15",65.1,65.59,64.84,65.45,181900.0],["2010-04-16",65.16,65.65,64.15,64.89,306400.0],["2010-04-19",64.4,65.34,64.25,65.24,237900.0],["2010-04-20",65.75,66.37,65.64,66.08,435700.0],["2010-04-21",66.05,66.42,65.24,66.35,201800.0],["2010-04-22",65.38,68.5,65.35,68.13,281500.0],["2010-04-23",68.38,69.99,68.23,69.97,319100.0],["2010-04-26",70.11,70.78,69.47,69.68,112500.0],["2010-04-27",69.15,69.15,64.44,64.5,593800.0],["2010-04-28",65.14,65.18,62.97,63.59,537900.0],["2010-04-29",63.79,65.98,62.71,65.62,596400.0],["2010-04-30",63.76,63.76,57.84,57.93,2216100.0],["2010-05-03",58.25,61.21,56.39,60.86,1156800.0],["2010-05-04",59.85,60.3,58.3,58.53,619300.0],["2010-05-05",57.07,59.05,55.97,57.11,671200.0],["2010-05-06",56.57,57.25,50.71,54.91,1035100.0],["2010-05-07",55.33,57.99,54.12,55.0,2159700.0],["2010-05-10",57.51,59.89,57.0,57.93,941900.0],["2010-05-11",57.37,58.55,56.98,57.13,867000.0],["2010-05-12",57.59,62.19,57.59,61.96,797200.0],["2010-05-13",61.88,62.8,60.16,60.6,454100.0],["2010-05-14",59.7,60.05,57.18,58.52,473800.0],["2010-05-17",58.76,59.28,56.59,57.42,668800.0],["2010-05-18",58.15,58.69,55.87,56.16,521600.0],["2010-05-19",55.7,56.07,53.58,54.6,871200.0],["2010-05-20",53.19,53.19,50.83,51.38,1016200.0],["2010-05-21",50.21,54.47,49.93,53.41,745200.0],["2010-05-24",53.17,53.54,51.01,51.05,529800.0],["2010-05-25",49.07,52.81,48.71,52.61,803000.0],["2010-05-26",53.24,55.07,53.24,53.89,624200.0],["2010-05-27",55.23,56.28,53.02,53.55,1332400.0],["2010-05-28",53.51,53.51,48.68,48.71,1984600.0],["2010-06-01",46.97,46.97,40.86,40.95,2950300.0],["2010-06-02",41.79,44.02,40.38,43.89,1700300.0],["2010-06-03",43.11,44.21,42.67,44.0,1939000.0],["2010-06-04",43.2,45.89,42.75,43.61,1109500.0],["2010-06-07",43.96,45.37,43.4,43.6,1342200.0],["2010-06-08",43.65,44.49,42.42,43.91,620800.0],["2010-06-09",44.16,46.69,43.22,43.64,973500.0],["2010-06-10",44.47,46.73,43.98,46.71,638200.0],["2010-06-11",45.97,47.3,45.81,47.02,584600.0],["2010-06-14",47.61,48.97,47.0,47.77,963900.0],["2010-06-15",48.24,50.15,47.97,49.88,718700.0],["2010-06-16",49.21,50.94,48.83,49.68,778900.0],["2010-06-17",49.97,49.97,48.8,49.09,641200.0],["2010-06-18",49.26,49.47,48.73,48.98,638300.0],["2010-06-21",49.88,50.06,48.46,48.95,450600.0],["2010-06-22",48.7,49.13,47.02,47.21,766100.0],["2010-06-23",46.86,46.9,45.32,46.12,945000.0],["2010-06-24",46.12,46.16,44.44,44.79,494000.0],["2010-06-25",45.05,46.11,44.9,46.02,1143400.0],["2010-06-28",46.5,46.5,45.42,45.55,496900.0],["2010-06-29",44.52,45.35,44.14,44.83,835700.0],["2010-06-30",44.91,45.46,43.82,44.02,809600.0],["2010-07-01",43.92,44.63,42.35,44.03,733400.0],["2010-07-02",44.53,44.92,43.51,44.43,425400.0],["2010-07-06",45.22,46.28,44.15,44.62,506700.0],["2010-07-07",44.95,46.94,44.95,46.91,594700.0],["2010-07-08",47.28,48.36,46.92,48.27,728200.0],["2010-07-09",48.31,49.33,47.8,49.28,445000.0],["2010-07-12",48.98,49.53,47.73,48.57,315100.0],["2010-07-13",49.44,49.44,48.15,49.14,733100.0],["2010-07-14",48.77,49.55,48.36,48.88,348800.0],["2010-07-15",49.5,49.9,48.06,49.22,683600.0],["2010-07-16",48.79,49.11,47.38,47.62,440500.0],["2010-07-19",47.61,47.96,46.43,47.5,558800.0],["2010-07-20",46.55,49.62,46.39,49.47,389800.0],["2010-07-21",50.02,50.25,48.23,48.55,401300.0],["2010-07-22",49.51,51.81,49.19,51.07,746000.0],["2010-07-23",50.81,52.52,50.02,52.42,408100.0],["2010-07-26",52.77,52.77,50.63,51.52,404400.0],["2010-07-27",51.97,52.76,51.42,51.89,448100.0],["2010-07-28",51.59,51.94,50.44,51.83,381700.0],["2010-07-29",52.25,53.29,51.49,52.15,354900.0],["2010-07-30",51.13,52.52,50.73,52.28,229400.0],["2010-08-02",53.43,55.0,53.29,54.03,433900.0],["2010-08-03",53.93,54.69,53.31,53.79,258700.0],["2010-08-04",53.98,54.59,53.35,53.91,233600.0],["2010-08-05",53.42,53.99,52.37,53.39,448400.0],["2010-08-06",52.62,52.9,50.65,52.37,555800.0],["2010-08-09",52.5,53.72,52.28,53.59,315800.0],["2010-08-10",52.82,54.71,52.17,54.03,670200.0],["2010-08-11",52.91,52.94,51.67,51.93,577900.0],["2010-08-12",50.97,52.3,50.81,51.51,463200.0],["2010-08-13",51.45,51.97,51.16,51.61,318800.0],["2010-08-16",51.29,51.84,50.91,51.6,306700.0],["2010-08-17",52.43,54.08,51.95,53.37,523100.0],["2010-08-18",53.25,54.12,52.7,53.91,410300.0],["2010-08-19",53.72,54.0,52.18,52.35,461100.0],["2010-08-20",51.74,51.95,50.87,51.83,260400.0],["2010-08-23",52.25,53.0,51.92,52.06,196500.0],["2010-08-24",51.01,52.94,51.01,52.01,318100.0],["2010-08-25",51.79,51.86,50.5,51.63,186800.0],["2010-08-26",51.98,52.81,50.95,51.18,160700.0],["2010-08-27",51.74,54.05,51.08,53.8,300000.0],["2010-08-30",53.61,53.79,52.54,52.56,201400.0],["2010-08-31",52.47,53.33,51.95,52.87,385400.0],["2010-09-01",54.02,55.02,53.56,54.39,317500.0],["2010-09-02",54.32,55.42,54.0,54.95,404000.0],["2010-09-03",55.67,56.91,55.67,56.9,366700.0],["2010-09-07",56.46,56.8,56.0,56.2,231500.0],["2010-09-08",56.53,57.14,56.31,56.92,289400.0],["2010-09-09",58.04,58.05,56.43,56.95,182200.0],["2010-09-10",57.01,58.79,56.93,58.77,335400.0],["2010-09-13",59.27,59.59,58.51,58.85,369000.0],["2010-09-14",58.82,59.07,58.1,58.17,210100.0],["2010-09-15",57.91,59.62,57.3,59.23,354000.0],["2010-09-16",58.94,59.08,57.2,57.83,255300.0],["2010-09-17",58.74,58.94,57.37,57.57,759400.0],["2010-09-20",57.72,58.96,56.86,58.89,215100.0],["2010-09-21",59.0,60.19,58.9,59.86,541400.0],["2010-09-22",59.76,60.61,59.49,60.1,348300.0],["2010-09-23",59.44,60.74,59.36,60.05,310800.0],["2010-09-24",60.9,61.53,60.54,61.23,223200.0],["2010-09-27",61.06,62.0,60.69,60.86,261000.0],["2010-09-28",60.99,62.57,60.61,62.42,350800.0],["2010-09-29",62.01,63.53,61.88,63.13,282600.0],["2010-09-30",63.48,63.52,61.45,62.11,343000.0],["2010-10-01",62.69,63.93,61.71,63.59,315600.0],["2010-10-04",63.58,63.93,61.69,62.1,253400.0],["2010-10-05",62.89,64.25,62.73,64.0,289900.0],["2010-10-06",63.92,64.46,63.6,63.96,453900.0],["2010-10-07",64.39,64.55,62.34,63.25,178100.0],["2010-10-08",63.46,65.49,63.38,64.92,605000.0],["2010-10-11",65.05,66.33,64.93,65.81,392700.0],["2010-10-12",65.4,65.98,64.45,65.4,204600.0],["2010-10-13",65.44,67.41,65.41,67.01,316900.0],["2010-10-14",66.96,67.47,65.67,66.4,5016000.0],["2010-10-15",66.5,66.55,64.77,65.98,570500.0],["2010-10-18",65.9,66.13,65.1,66.04,205200.0],["2010-10-19",65.39,66.96,64.76,65.69,495300.0],["2010-10-20",66.05,68.48,65.66,67.98,474500.0],["2010-10-21",68.06,68.41,65.54,66.58,465000.0],["2010-10-22",66.88,67.62,66.72,67.27,303500.0],["2010-10-25",68.07,68.86,67.81,67.94,283900.0],["2010-10-26",67.34,68.66,67.05,67.71,198200.0],["2010-10-27",67.1,67.81,66.34,67.75,347700.0],["2010-10-28",68.22,68.72,66.38,66.93,253400.0],["2010-10-29",66.89,69.33,66.45,69.1,360100.0],["2010-11-01",69.57,70.51,67.84,68.69,296400.0],["2010-11-02",69.45,70.41,69.07,70.09,229200.0],["2010-11-03",70.33,70.84,68.37,69.84,305300.0],["2010-11-04",71.13,73.92,70.36,73.44,403700.0],["2010-11-05",73.98,74.19,72.59,73.23,433500.0],["2010-11-08",71.9,74.45,71.78,74.34,425900.0],["2010-11-09",74.78,75.85,71.8,72.45,611400.0],["2010-11-10",72.62,75.78,72.0,75.76,412600.0],["2010-11-11",74.42,76.82,74.07,76.49,379500.0],["2010-11-12",74.99,75.41,72.19,73.01,240300.0],["2010-11-15",71.51,74.01,71.36,73.06,276600.0],["2010-11-16",72.17,72.24,70.7,71.86,405700.0],["2010-11-17",72.13,74.93,72.13,74.73,288500.0],["2010-11-18",75.9,78.51,75.71,77.61,382900.0],["2010-11-19",77.31,77.81,76.26,77.67,280200.0],["2010-11-22",77.01,78.28,75.91,78.08,265800.0],["2010-11-23",76.96,76.96,74.6,75.59,185700.0],["2010-11-24",76.06,78.55,76.06,78.5,211200.0],["2010-11-26",77.51,78.11,77.09,77.11,59700.0],["2010-11-29",76.78,77.81,74.74,77.47,242600.0],["2010-11-30",76.23,78.31,75.52,77.44,253100.0],["2010-12-01",79.35,81.44,79.35,80.4,601700.0],["2010-12-02",80.39,80.99,79.79,80.25,428300.0],["2010-12-03",79.19,80.43,79.1,80.14,522200.0],["2010-12-06",79.95,81.94,79.9,81.66,254600.0],["2010-12-07",83.06,83.8,81.59,81.97,399400.0],["2010-12-08",82.29,82.86,80.55,80.83,321500.0],["2010-12-09",81.49,81.79,80.17,80.79,321300.0],["2010-12-10",81.01,81.2,80.22,81.11,311900.0],["2010-12-13",81.66,83.3,81.66,82.28,206000.0],["2010-12-14",82.51,83.49,80.98,81.42,327000.0],["2010-12-15",81.21,81.34,77.55,77.92,699300.0],["2010-12-16",77.73,78.55,76.28,78.53,452300.0],["2010-12-17",78.53,78.69,77.05,77.22,573900.0],["2010-12-20",77.59,78.14,76.38,77.94,281600.0],["2010-12-21",78.13,78.85,77.14,78.83,239300.0],["2010-12-22",78.93,79.28,78.29,78.99,213700.0],["2010-12-23",78.34,79.18,78.08,78.37,113600.0],["2010-12-27",78.1,78.27,77.21,77.67,103500.0],["2010-12-28",77.68,77.94,76.87,77.41,142600.0],["2010-12-29",77.48,79.2,77.48,78.69,128900.0],["2010-12-30",78.63,78.86,78.15,78.36,127800.0],["2010-12-31",78.34,78.78,77.6,77.72,176500.0],["2011-01-03",78.69,80.26,78.53,78.81,303100.0],["2011-01-04",79.17,79.37,75.14,75.46,452200.0],["2011-01-05",75.31,76.38,74.39,76.25,334300.0],["2011-01-06",76.4,76.46,72.9,73.58,268800.0],["2011-01-07",73.72,74.89,72.89,74.23,240100.0],["2011-01-10",73.49,74.59,72.0,74.4,255700.0],["2011-01-11",74.79,75.92,74.76,75.38,189100.0],["2011-01-12",76.05,78.44,75.72,76.57,316800.0],["2011-01-13",76.71,77.66,75.84,77.22,277500.0],["2011-01-14",77.17,77.17,76.4,77.04,238000.0],["2011-01-18",76.83,78.86,76.51,78.85,253600.0],["2011-01-19",78.84,79.32,76.02,76.17,294800.0],["2011-01-20",75.49,75.59,72.95,73.66,364200.0],["2011-01-21",72.9,74.76,72.86,72.91,216800.0],["2011-01-24",72.86,73.92,72.64,73.67,162700.0],["2011-01-25",73.29,73.67,71.36,72.79,178000.0],["2011-01-26",73.01,75.29,72.91,75.14,257300.0],["2011-01-27",74.78,75.11,72.69,73.91,179100.0],["2011-01-28",73.8,74.74,72.32,73.61,372900.0],["2011-01-31",74.17,77.33,73.6,77.12,325100.0],["2011-02-01",77.57,78.84,76.52,78.14,353500.0],["2011-02-02",77.99,79.25,77.23,78.87,310400.0],["2011-02-03",78.75,79.24,77.31,78.64,261400.0],["2011-02-04",78.53,78.53,76.66,77.35,180400.0],["2011-02-07",77.81,80.99,77.4,80.19,449500.0],["2011-02-08",80.26,80.26,77.46,77.49,347800.0],["2011-02-09",77.2,77.33,75.52,76.41,329500.0],["2011-02-10",76.22,77.7,75.72,77.45,170200.0],["2011-02-11",76.97,77.74,76.9,77.7,129200.0],["2011-02-14",77.53,81.03,77.31,80.8,377700.0],["2011-02-15",80.63,81.17,78.85,79.37,201400.0],["2011-02-16",79.83,82.0,79.28,80.97,264700.0],["2011-02-17",81.04,82.04,80.76,81.19,300000.0],["2011-02-18",81.6,81.94,80.35,81.36,178800.0],["2011-02-22",81.31,82.49,78.44,78.87,234100.0],["2011-02-23",78.95,80.35,78.06,78.68,191300.0],["2011-02-24",78.68,79.5,76.6,76.75,378100.0],["2011-02-25",77.77,79.15,76.86,79.02,442400.0],["2011-02-28",77.66,77.66,71.69,76.7,1202300.0],["2011-03-01",78.36,79.36,76.46,76.59,974700.0],["2011-03-02",76.46,77.71,74.97,77.49,493000.0],["2011-03-03",78.2,79.14,77.0,78.43,274600.0],["2011-03-04",77.9,78.75,76.49,77.83,280700.0],["2011-03-07",77.96,78.37,75.5,75.9,404200.0],["2011-03-08",76.26,77.74,74.79,76.7,287800.0],["2011-03-09",76.68,77.15,74.98,75.15,200200.0],["2011-03-10",73.46,73.58,71.4,71.56,320000.0],["2011-03-11",71.16,75.21,70.14,74.62,475700.0],["2011-03-14",73.7,75.36,71.32,75.13,627400.0],["2011-03-15",72.05,75.16,71.02,74.05,607600.0],["2011-03-16",74.06,74.71,71.02,71.77,420700.0],["2011-03-17",73.32,74.21,72.62,73.21,284600.0],["2011-03-18",74.05,76.02,73.86,74.56,878300.0],["2011-03-21",75.99,77.5,75.19,77.46,379300.0],["2011-03-22",77.47,77.47,76.05,76.31,214200.0],["2011-03-23",76.3,76.66,74.68,76.4,301100.0],["2011-03-24",76.92,77.89,75.16,76.9,271900.0],["2011-03-25",77.0,78.59,76.3,77.67,217000.0],["2011-03-28",77.66,78.68,76.37,76.49,319900.0],["2011-03-29",76.35,80.0,75.83,79.52,452900.0],["2011-03-30",79.89,79.98,78.69,78.93,276600.0],["2011-03-31",78.88,79.74,78.84,79.03,230300.0],["2011-04-01",79.77,80.64,78.49,78.91,301400.0],["2011-04-04",79.57,80.15,78.61,78.68,209400.0],["2011-04-05",78.72,80.2,78.72,79.73,169000.0],["2011-04-06",80.21,80.42,77.89,78.76,302500.0],["2011-04-07",78.55,79.11,77.75,78.35,281800.0],["2011-04-08",79.17,80.25,77.31,77.67,225200.0],["2011-04-11",77.74,77.8,74.85,75.15,333800.0],["2011-04-12",74.38,74.62,72.0,72.46,236700.0],["2011-04-13",73.08,73.43,71.59,73.36,419200.0],["2011-04-14",72.56,73.82,72.11,73.53,340300.0],["2011-04-15",73.04,75.47,72.91,74.62,419600.0],["2011-04-18",72.97,73.89,72.56,73.32,278000.0],["2011-04-19",73.48,74.66,73.47,74.36,284000.0],["2011-04-20",75.69,76.05,74.07,75.35,277400.0],["2011-04-21",75.91,76.45,75.18,75.87,98300.0],["2011-04-25",75.74,76.39,75.01,75.84,199400.0],["2011-04-26",76.1,76.78,75.81,76.28,147700.0],["2011-04-27",76.33,76.37,74.22,76.0,184000.0],["2011-04-28",75.75,77.42,75.53,76.57,168400.0],["2011-04-29",76.74,77.75,76.36,76.56,173000.0],["2011-05-02",76.86,76.94,73.54,73.69,255000.0],["2011-05-03",73.19,73.82,70.37,71.51,512200.0],["2011-05-04",71.48,71.48,66.88,67.43,810500.0],["2011-05-05",66.61,67.96,65.21,65.56,763200.0],["2011-05-06",66.74,68.24,64.69,65.32,588900.0],["2011-05-09",65.56,68.44,65.56,68.0,577500.0],["2011-05-10",67.5,69.88,67.05,69.67,504200.0],["2011-05-11",69.28,69.4,66.86,67.07,522600.0],["2011-05-12",66.51,68.37,65.5,67.5,443000.0],["2011-05-13",67.48,68.26,66.17,67.39,338800.0],["2011-05-16",66.82,68.84,66.58,67.0,427100.0],["2011-05-17",66.7,67.86,66.19,67.11,526300.0],["2011-05-18",67.48,69.57,67.16,68.75,269200.0],["2011-05-19",69.27,69.56,67.56,68.95,250900.0],["2011-05-20",68.73,70.58,67.98,69.99,450900.0],["2011-05-23",68.01,68.34,66.94,67.42,307500.0],["2011-05-24",67.97,71.92,67.97,71.32,684600.0],["2011-05-25",70.86,75.01,70.86,73.74,807600.0],["2011-05-26",73.31,74.5,73.02,73.57,519600.0],["2011-05-27",74.2,75.01,73.18,73.77,196900.0],["2011-05-31",75.0,75.94,72.87,74.18,493800.0],["2011-06-01",73.88,74.12,70.19,70.42,581300.0],["2011-06-02",70.69,71.98,69.6,70.45,429800.0],["2011-06-03",69.15,70.51,68.38,68.84,612900.0],["2011-06-06",68.75,69.02,66.34,67.04,538800.0],["2011-06-07",67.66,67.75,66.35,66.9,498700.0],["2011-06-08",66.88,67.86,66.52,66.7,517100.0],["2011-06-09",67.15,67.7,66.56,67.06,281400.0],["2011-06-10",66.39,66.96,65.92,66.01,314200.0],["2011-06-13",66.19,66.61,63.78,64.49,332100.0],["2011-06-14",65.5,66.81,65.23,66.29,519500.0],["2011-06-15",65.37,66.82,63.89,64.27,402200.0],["2011-06-16",64.39,64.66,62.55,63.04,536900.0],["2011-06-17",63.63,64.22,61.52,62.16,671800.0],["2011-06-20",61.85,63.46,61.64,63.12,319500.0],["2011-06-21",63.79,65.24,63.68,64.63,280200.0],["2011-06-22",64.3,66.33,64.3,65.04,303900.0],["2011-06-23",63.72,65.81,62.52,65.68,447500.0],["2011-06-24",65.78,66.57,65.11,65.76,637400.0],["2011-06-27",65.3,65.96,64.31,65.23,396600.0],["2011-06-28",65.23,67.02,65.23,66.9,377500.0],["2011-06-29",66.99,67.72,66.46,67.28,415200.0],["2011-06-30",67.29,68.51,67.28,67.83,211500.0],["2011-07-01",67.81,69.13,67.16,68.94,218300.0],["2011-07-05",68.94,70.4,68.82,69.52,254800.0],["2011-07-06",69.22,69.88,68.29,69.86,169100.0],["2011-07-07",70.85,72.07,70.7,70.82,622400.0],["2011-07-08",69.51,70.63,69.12,70.43,297100.0],["2011-07-11",69.14,69.14,67.95,68.18,484700.0],["2011-07-12",68.01,68.4,67.36,67.58,507700.0],["2011-07-13",67.85,70.47,67.79,68.77,264800.0],["2011-07-14",69.28,70.01,67.2,67.39,254400.0],["2011-07-15",67.92,71.15,67.47,70.99,502100.0],["2011-07-18",70.53,71.08,69.49,69.93,316800.0],["2011-07-19",70.56,72.32,70.56,72.3,266300.0],["2011-07-20",72.59,72.6,71.13,71.6,219400.0],["2011-07-21",71.98,73.68,71.55,72.97,196000.0],["2011-07-22",72.98,74.58,72.53,74.16,229300.0],["2011-07-25",72.85,75.0,72.71,73.82,314200.0],["2011-07-26",73.96,73.98,71.91,72.24,229600.0],["2011-07-27",71.42,71.87,70.01,70.19,264300.0],["2011-07-28",70.12,71.81,70.12,70.41,306400.0],["2011-07-29",69.26,71.14,68.94,70.51,336200.0],["2011-08-01",71.62,72.18,69.6,70.34,482500.0],["2011-08-02",69.72,71.42,68.38,68.43,348600.0],["2011-08-03",68.68,68.73,66.2,68.27,303000.0],["2011-08-04",66.84,67.13,62.42,62.44,441600.0],["2011-08-05",62.1,62.1,53.25,56.12,1819600.0],["2011-08-08",52.88,56.53,50.45,50.45,1100400.0],["2011-08-09",51.11,52.37,47.4,52.26,1115000.0],["2011-08-10",50.76,55.81,50.05,53.15,1031500.0],["2011-08-11",53.52,57.46,52.42,56.51,718500.0],["2011-08-12",57.15,58.24,55.74,58.11,624400.0],["2011-08-15",58.44,61.12,58.18,60.83,518500.0],["2011-08-16",59.9,60.38,59.2,59.88,486700.0],["2011-08-17",60.43,61.0,59.26,59.96,336600.0],["2011-08-18",57.71,57.86,55.33,56.14,770300.0],["2011-08-19",55.03,58.0,54.96,55.51,796900.0],["2011-08-22",57.26,57.59,55.02,55.75,491600.0],["2011-08-23",55.99,58.46,55.34,58.46,416800.0],["2011-08-24",58.28,59.5,57.16,59.39,170400.0],["2011-08-25",59.69,60.44,57.1,57.56,300500.0],["2011-08-26",56.95,60.32,56.33,59.67,221900.0],["2011-08-29",60.67,62.01,60.67,61.84,312500.0],["2011-08-30",61.54,63.86,61.1,63.37,271500.0],["2011-08-31",64.06,65.6,63.61,64.7,392700.0],["2011-09-01",65.07,65.77,64.22,64.52,423400.0],["2011-09-02",62.08,62.91,60.68,61.87,354000.0],["2011-09-06",59.83,62.48,59.34,62.31,396700.0],["2011-09-07",63.66,64.64,63.09,64.34,396400.0],["2011-09-08",63.83,65.11,63.38,63.99,362100.0],["2011-09-09",62.91,64.57,60.34,60.93,531900.0],["2011-09-12",60.26,62.66,59.44,61.26,474400.0],["2011-09-13",61.71,62.53,60.19,61.89,355200.0],["2011-09-14",62.47,63.38,60.44,62.35,483200.0],["2011-09-15",63.44,64.2,62.34,64.09,237800.0],["2011-09-16",64.66,65.88,63.97,65.8,624100.0],["2011-09-19",63.88,65.85,62.71,64.82,324300.0],["2011-09-20",65.3,66.28,63.61,63.72,271800.0],["2011-09-21",63.56,64.8,61.16,61.22,272300.0],["2011-09-22",58.88,59.51,56.78,57.78,359900.0],["2011-09-23",56.8,57.55,55.31,55.9,472800.0],["2011-09-26",56.4,58.64,54.31,58.5,281900.0],["2011-09-27",60.77,60.94,57.6,58.21,375000.0],["2011-09-28",57.99,58.94,55.62,55.74,282500.0],["2011-09-29",55.61,56.46,53.96,55.8,642300.0],["2011-09-30",54.55,55.17,53.8,53.91,576900.0],["2011-10-03",53.43,54.28,49.35,49.38,1277300.0],["2011-10-04",49.19,53.3,47.49,53.02,788400.0],["2011-10-05",53.06,53.96,51.6,53.21,540100.0],["2011-10-06",53.17,55.23,52.0,55.11,866300.0],["2011-10-07",55.54,55.87,53.72,54.42,455500.0],["2011-10-10",55.75,58.26,55.75,57.62,391400.0],["2011-10-11",57.17,59.76,57.17,59.66,689400.0],["2011-10-12",60.0,62.34,59.8,60.41,683800.0],["2011-10-13",60.14,60.98,58.29,60.42,301600.0],["2011-10-14",61.67,63.64,61.55,63.44,444000.0],["2011-10-17",62.96,63.22,61.16,61.44,302100.0],["2011-10-18",61.6,63.85,60.31,62.83,448300.0],["2011-10-19",59.19,62.32,59.19,59.67,562900.0],["2011-10-20",59.57,60.54,58.03,59.88,688100.0],["2011-10-21",64.87,64.9,61.38,63.77,1250400.0],["2011-10-24",64.26,66.36,63.67,65.72,489700.0],["2011-10-25",65.86,66.37,63.62,63.75,288900.0],["2011-10-26",64.75,65.47,62.88,65.06,458300.0],["2011-10-27",69.29,69.34,67.01,68.16,858000.0],["2011-10-28",67.69,69.01,67.54,68.43,287600.0],["2011-10-31",66.91,67.19,64.66,65.1,357200.0],["2011-11-01",61.66,63.13,60.84,61.9,897900.0],["2011-11-02",63.7,63.89,61.13,63.25,793600.0],["2011-11-03",64.39,66.61,63.02,66.16,707200.0],["2011-11-04",65.0,68.89,64.51,68.5,460200.0],["2011-11-07",67.61,68.24,65.99,67.27,260800.0],["2011-11-08",68.01,68.7,66.41,68.44,289600.0],["2011-11-09",65.7,67.31,65.68,65.84,538500.0],["2011-11-10",67.4,67.8,65.9,66.82,644200.0],["2011-11-11",67.94,68.49,66.44,66.87,526200.0],["2011-11-14",66.75,67.37,65.58,67.18,329100.0],["2011-11-15",66.77,67.89,65.6,67.23,330400.0],["2011-11-16",66.69,69.71,66.69,67.93,334400.0],["2011-11-17",67.7,68.04,65.1,65.65,515000.0],["2011-11-18",65.74,66.49,64.5,65.11,278900.0],["2011-11-21",63.99,64.32,62.89,63.76,222800.0],["2011-11-22",63.82,64.75,62.64,63.29,238800.0],["2011-11-23",62.23,62.6,59.72,60.64,269200.0],["2011-11-25",60.14,61.19,59.73,60.0,137500.0],["2011-11-28",62.42,64.4,62.16,64.21,360500.0],["2011-11-29",63.78,66.23,62.93,65.3,419100.0],["2011-11-30",68.38,71.28,68.33,71.13,511900.0],["2011-12-01",70.63,72.23,70.43,70.72,356300.0],["2011-12-02",71.87,72.61,70.49,71.06,469000.0],["2011-12-05",72.43,72.96,71.65,72.35,418200.0],["2011-12-06",72.34,74.66,71.35,73.68,766700.0],["2011-12-07",72.97,72.97,70.47,71.51,305500.0],["2011-12-08",71.01,71.59,69.44,69.59,412400.0],["2011-12-09",69.66,72.7,69.28,72.28,428200.0],["2011-12-12",70.89,70.97,67.85,69.45,484200.0],["2011-12-13",69.92,70.96,65.83,66.24,456100.0],["2011-12-14",65.38,65.71,62.81,63.43,460900.0],["2011-12-15",64.48,64.59,62.36,62.85,311500.0],["2011-12-16",63.39,64.66,62.79,64.16,517800.0],["2011-12-19",64.77,65.43,62.35,62.49,219300.0],["2011-12-20",64.08,66.2,63.87,65.97,272500.0],["2011-12-21",65.51,67.18,64.54,66.73,241700.0],["2011-12-22",67.22,67.61,66.07,66.86,207200.0],["2011-12-23",67.03,67.05,65.94,66.37,104800.0],["2011-12-27",66.31,66.5,65.38,65.91,248300.0],["2011-12-28",66.05,66.1,64.35,64.48,204500.0],["2011-12-29",64.77,66.37,64.56,65.85,152700.0],["2011-12-30",65.62,66.6,65.34,65.82,203900.0],["2012-01-03",67.72,68.28,66.91,67.69,266500.0],["2012-01-04",67.19,68.47,66.4,67.71,186300.0],["2012-01-05",66.95,67.05,64.98,65.95,267400.0],["2012-01-06",65.95,66.59,65.15,65.95,230900.0],["2012-01-09",66.28,66.82,65.61,66.36,170400.0],["2012-01-10",67.37,68.56,67.37,68.27,258000.0],["2012-01-11",67.74,68.23,66.5,66.68,125600.0],["2012-01-12",66.72,67.23,65.52,65.97,415700.0],["2012-01-13",65.17,65.57,63.31,63.4,295900.0],["2012-01-17",64.37,64.63,62.75,62.88,318800.0],["2012-01-18",62.98,65.82,62.81,65.68,288400.0],["2012-01-19",66.14,67.93,65.85,67.09,261900.0],["2012-01-20",66.89,68.29,65.8,66.55,212100.0],["2012-01-23",66.54,67.29,66.22,66.42,183800.0],["2012-01-24",65.75,66.99,65.37,66.13,312400.0],["2012-01-25",65.85,68.31,65.13,67.99,173000.0],["2012-01-26",68.43,68.87,67.4,67.64,287700.0],["2012-01-27",67.21,68.54,67.07,67.44,220700.0],["2012-01-30",66.56,67.35,65.34,66.33,153600.0],["2012-01-31",66.99,67.56,65.53,65.97,166200.0],["2012-02-01",66.75,69.22,66.07,69.0,350300.0],["2012-02-02",68.94,69.49,68.68,68.99,358000.0],["2012-02-03",69.98,71.48,68.79,70.32,403400.0],["2012-02-06",69.81,71.9,69.8,71.82,166300.0],["2012-02-07",71.71,72.33,70.71,72.16,245200.0],["2012-02-08",72.41,72.49,70.49,71.74,245900.0],["2012-02-09",71.97,72.37,71.17,72.06,188600.0],["2012-02-10",70.56,73.15,70.56,72.63,250000.0],["2012-02-13",73.57,74.59,72.99,73.88,392900.0],["2012-02-14",73.68,74.91,73.27,74.9,359000.0],["2012-02-15",75.19,75.62,73.44,74.83,497000.0],["2012-02-16",74.74,76.05,74.74,75.66,274900.0],["2012-02-17",76.06,76.72,74.82,74.91,177600.0],["2012-02-21",74.96,76.65,74.71,76.1,218900.0],["2012-02-22",75.42,76.81,74.98,75.07,258000.0],["2012-02-23",75.25,76.7,74.74,76.61,293000.0],["2012-02-24",76.73,77.12,76.18,76.26,202100.0],["2012-02-27",75.81,75.81,69.86,71.45,836400.0],["2012-02-28",71.09,72.31,69.41,70.12,559300.0],["2012-02-29",70.1,71.44,69.57,69.99,455400.0],["2012-03-01",70.62,71.4,70.22,70.87,456700.0],["2012-03-02",70.61,70.83,68.15,68.38,280800.0],["2012-03-05",67.92,68.08,66.57,67.23,423200.0],["2012-03-06",65.86,66.27,65.32,65.7,416200.0],["2012-03-07",66.06,67.64,65.66,67.46,260600.0],["2012-03-08",68.16,68.93,67.54,67.97,334700.0],["2012-03-09",68.0,69.7,67.9,68.64,272900.0],["2012-03-12",68.47,68.48,66.82,67.45,184100.0],["2012-03-13",68.07,68.46,67.25,68.44,197500.0],["2012-03-14",68.28,68.47,67.35,67.47,249300.0],["2012-03-15",67.65,68.66,66.45,68.2,388000.0],["2012-03-16",68.3,69.38,68.07,68.36,373200.0],["2012-03-19",68.52,68.9,67.58,67.66,275200.0],["2012-03-20",67.5,67.5,65.95,66.02,305300.0],["2012-03-21",65.91,66.13,64.96,65.1,375900.0],["2012-03-22",64.05,64.42,62.96,63.35,453000.0],["2012-03-23",64.31,65.91,63.92,65.54,464600.0],["2012-03-26",66.47,67.1,65.76,66.89,370500.0],["2012-03-27",66.89,67.13,65.23,65.66,352100.0],["2012-03-28",65.42,65.89,63.72,64.96,258900.0],["2012-03-29",64.25,65.31,64.06,65.22,243400.0],["2012-03-30",65.65,65.99,64.81,65.02,249500.0],["2012-04-02",64.81,67.43,64.64,67.06,346800.0],["2012-04-03",67.0,68.31,66.62,68.15,517400.0],["2012-04-04",67.18,67.29,65.79,66.44,297300.0],["2012-04-05",65.97,67.38,65.86,66.65,368100.0],["2012-04-09",65.04,66.31,64.68,65.61,259400.0],["2012-04-10",65.35,65.81,63.81,64.63,589000.0],["2012-04-11",65.64,65.68,64.24,64.58,268500.0],["2012-04-12",64.4,66.99,64.35,66.38,204100.0],["2012-04-13",65.92,66.82,64.8,64.9,665300.0],["2012-04-16",65.62,65.62,64.0,64.53,410600.0],["2012-04-17",65.17,66.13,65.04,65.56,196500.0],["2012-04-18",65.5,66.47,64.95,65.75,273700.0],["2012-04-19",66.0,67.35,65.35,65.61,237200.0],["2012-04-20",67.21,67.86,65.06,65.21,384500.0],["2012-04-23",63.89,65.76,63.39,65.29,365600.0],["2012-04-24",65.6,66.31,64.58,65.69,422100.0],["2012-04-25",66.32,67.85,66.28,67.81,554400.0],["2012-04-26",67.4,68.77,66.95,68.47,377200.0],["2012-04-27",68.97,69.26,67.33,67.51,425400.0],["2012-04-30",67.37,67.84,66.43,67.39,339600.0],["2012-05-01",67.09,69.21,66.05,68.04,310100.0],["2012-05-02",67.18,67.72,66.68,67.16,219000.0],["2012-05-03",67.17,67.22,65.6,65.75,411100.0],["2012-05-04",65.07,65.37,63.59,64.57,279100.0],["2012-05-07",64.3,65.36,62.61,64.6,629800.0],["2012-05-08",63.8,64.38,62.28,64.15,428100.0],["2012-05-09",63.06,65.2,62.72,64.84,435900.0],["2012-05-10",65.61,65.89,64.74,65.34,353600.0],["2012-05-11",64.55,66.48,64.44,64.97,536900.0],["2012-05-14",64.01,64.06,62.77,63.5,400100.0],["2012-05-15",63.49,63.64,62.18,62.51,671000.0],["2012-05-16",62.7,63.62,62.0,62.39,379300.0],["2012-05-17",62.29,62.92,60.92,60.93,588200.0],["2012-05-18",61.15,62.48,60.52,60.87,487000.0],["2012-05-21",61.08,62.49,60.52,62.35,350000.0],["2012-05-22",62.24,63.24,61.64,62.33,443700.0],["2012-05-23",61.53,64.99,61.46,64.86,729000.0],["2012-05-24",65.05,65.05,61.75,62.47,926700.0],["2012-05-25",62.77,63.13,61.59,62.17,199600.0],["2012-05-29",62.9,64.49,62.34,63.25,222400.0],["2012-05-30",61.9,62.32,60.95,61.46,345000.0],["2012-05-31",61.4,61.45,59.02,60.59,584000.0],["2012-06-01",59.34,59.99,58.72,58.76,333800.0],["2012-06-04",59.01,59.72,57.27,58.72,280100.0],["2012-06-05",58.38,60.23,58.33,59.73,337100.0],["2012-06-06",60.08,61.82,60.08,61.32,308300.0],["2012-06-07",62.63,63.48,60.63,60.73,264400.0],["2012-06-08",60.33,60.55,58.87,60.44,340500.0],["2012-06-11",61.29,61.77,60.16,60.32,353300.0],["2012-06-12",60.82,62.05,60.17,62.03,340700.0],["2012-06-13",61.69,61.98,60.52,60.99,278700.0],["2012-06-14",60.91,62.4,60.74,61.71,349500.0],["2012-06-15",61.93,62.37,61.06,62.28,365200.0],["2012-06-18",61.38,62.73,61.09,62.55,291200.0],["2012-06-19",63.27,64.12,62.63,63.87,855700.0],["2012-06-20",63.99,66.57,63.48,65.68,932000.0],["2012-06-21",65.49,65.55,61.77,61.95,486300.0],["2012-06-22",62.15,62.56,60.91,62.47,1162400.0],["2012-06-25",61.42,61.54,59.73,60.27,374500.0],["2012-06-26",60.47,61.18,58.87,60.84,392300.0],["2012-06-27",61.28,62.75,61.28,62.23,370000.0],["2012-06-28",61.67,63.24,61.3,63.21,261400.0],["2012-06-29",64.79,65.76,64.01,65.59,389500.0],["2012-07-02",65.59,66.55,64.84,65.87,429500.0],["2012-07-03",66.2,68.65,65.94,68.61,205500.0],["2012-07-05",68.25,68.67,67.04,68.09,278400.0],["2012-07-06",67.18,67.83,66.44,67.13,212300.0],["2012-07-09",66.9,67.81,66.42,67.61,326800.0],["2012-07-10",67.76,68.66,66.19,66.89,410300.0],["2012-07-11",67.13,68.57,66.89,68.51,396900.0],["2012-07-12",67.74,69.44,66.55,68.98,364300.0],["2012-07-13",69.18,70.4,68.95,70.3,313900.0],["2012-07-16",70.06,70.36,68.97,69.76,271900.0],["2012-07-17",70.3,71.21,69.35,70.27,422800.0],["2012-07-18",69.9,71.44,69.67,70.33,529900.0],["2012-07-19",70.82,71.86,70.28,70.42,348500.0],["2012-07-20",69.95,71.83,69.89,71.58,357800.0],["2012-07-23",69.8,71.55,69.18,71.23,276800.0],["2012-07-24",71.3,71.33,69.04,69.89,188200.0],["2012-07-25",70.44,70.92,69.15,70.12,193600.0],["2012-07-26",71.78,72.57,71.68,71.9,394600.0],["2012-07-27",72.39,74.13,71.44,73.58,587000.0],["2012-07-30",73.47,74.13,73.03,73.72,325500.0],["2012-07-31",73.34,74.64,72.59,73.31,399500.0],["2012-08-01",73.46,74.32,72.35,72.46,564200.0],["2012-08-02",71.65,72.41,70.44,71.48,344100.0],["2012-08-03",72.77,72.77,71.76,72.02,979200.0],["2012-08-06",72.43,74.53,72.22,73.58,872900.0],["2012-08-07",73.77,73.99,71.44,71.54,495100.0],["2012-08-08",70.6,71.35,70.1,70.8,449600.0],["2012-08-09",70.7,71.65,70.47,70.94,269600.0],["2012-08-10",70.79,72.01,70.17,71.89,328300.0],["2012-08-13",71.63,72.03,70.98,71.64,330800.0],["2012-08-14",72.03,72.45,70.53,70.9,213000.0],["2012-08-15",70.92,71.34,70.53,70.81,300300.0],["2012-08-16",70.96,71.87,70.56,71.67,251800.0],["2012-08-17",71.21,71.69,71.09,71.66,432700.0],["2012-08-20",71.46,72.08,70.89,71.23,242500.0],["2012-08-21",71.7,72.99,70.9,71.25,229800.0],["2012-08-22",71.34,71.87,70.84,71.34,260300.0],["2012-08-23",72.77,74.94,72.48,73.08,875400.0],["2012-08-24",73.08,73.1,71.26,71.35,470500.0],["2012-08-27",71.56,71.81,70.84,71.06,290900.0],["2012-08-28",70.9,71.06,69.91,70.47,296800.0],["2012-08-29",70.42,70.62,68.87,68.96,305200.0],["2012-08-30",68.4,68.4,67.13,67.95,343700.0],["2012-08-31",68.63,70.23,67.93,70.04,623200.0],["2012-09-04",70.0,70.94,69.12,70.32,433700.0],["2012-09-05",70.08,71.11,70.08,70.21,412800.0],["2012-09-06",70.88,72.73,70.7,71.88,520600.0],["2012-09-07",72.33,73.47,71.75,72.67,417400.0],["2012-09-10",72.41,73.25,72.17,72.2,337400.0],["2012-09-11",72.19,73.2,72.19,72.93,266600.0],["2012-09-12",73.5,74.11,72.35,73.31,339400.0],["2012-09-13",73.34,74.86,72.1,74.33,405500.0],["2012-09-14",74.81,76.03,74.35,74.67,450200.0],["2012-09-17",73.61,74.53,73.31,73.74,582200.0],["2012-09-18",73.39,73.69,72.27,72.64,351200.0],["2012-09-19",72.8,72.98,71.82,72.55,269800.0],["2012-09-20",71.91,72.35,71.35,72.05,125700.0],["2012-09-21",72.82,73.54,72.18,72.49,621100.0],["2012-09-24",73.6,73.93,72.86,73.85,390500.0],["2012-09-25",74.0,74.31,71.96,71.97,344100.0],["2012-09-26",72.0,72.0,70.89,71.1,384900.0],["2012-09-27",71.53,73.38,71.35,72.8,322400.0],["2012-09-28",72.35,72.6,71.69,71.88,252400.0],["2012-10-01",72.29,72.45,70.88,71.37,325700.0],["2012-10-02",71.69,72.26,70.97,72.18,458600.0],["2012-10-03",72.08,72.14,68.7,68.95,275300.0],["2012-10-04",69.42,70.66,68.62,70.55,251700.0],["2012-10-05",71.01,71.23,69.72,70.0,176000.0],["2012-10-08",69.46,70.03,69.18,69.82,185300.0],["2012-10-09",69.7,70.36,69.11,69.35,215400.0],["2012-10-10",69.16,69.68,68.45,68.89,111300.0],["2012-10-11",69.64,70.12,69.04,69.52,106900.0],["2012-10-12",69.25,69.34,68.26,68.66,137700.0],["2012-10-15",68.89,69.22,67.75,69.21,202800.0],["2012-10-16",69.58,70.23,69.55,69.88,165800.0],["2012-10-17",69.87,71.29,69.57,71.04,156000.0],["2012-10-18",70.87,71.5,70.49,71.33,201600.0],["2012-10-19",70.83,71.46,69.01,69.08,255500.0],["2012-10-22",68.83,69.38,67.81,68.65,125500.0],["2012-10-23",67.5,67.7,66.3,67.56,229800.0],["2012-10-24",67.75,68.04,67.34,67.94,335300.0],["2012-10-25",68.32,69.27,68.13,69.25,229500.0],["2012-10-26",69.27,69.77,68.67,69.55,185800.0],["2012-10-31",69.24,69.4,67.84,69.26,311900.0],["2012-11-01",69.16,71.07,68.85,70.72,344600.0],["2012-11-02",70.87,70.87,66.77,67.5,368500.0],["2012-11-05",67.61,69.09,66.95,68.7,202900.0],["2012-11-06",69.15,70.53,68.95,70.21,189800.0],["2012-11-07",69.1,69.1,67.59,67.77,163700.0],["2012-11-08",68.45,68.75,67.03,67.38,217400.0],["2012-11-09",66.01,67.8,65.16,66.54,297300.0],["2012-11-12",67.45,69.55,67.45,68.47,248700.0],["2012-11-13",67.2,68.89,67.2,67.6,227300.0],["2012-11-14",67.92,68.05,66.8,66.89,194500.0],["2012-11-15",66.57,68.33,66.37,67.56,181500.0],["2012-11-16",67.18,69.07,65.73,68.53,470900.0],["2012-11-19",69.56,70.65,69.08,70.65,220200.0],["2012-11-20",70.18,70.31,69.0,69.65,221000.0],["2012-11-21",69.9,70.12,68.86,69.35,167100.0],["2012-11-23",69.81,70.44,69.09,70.43,71300.0],["2012-11-26",69.93,70.37,69.3,69.54,151600.0],["2012-11-27",69.38,69.92,68.65,68.76,178700.0],["2012-11-28",68.38,69.82,67.82,69.77,145500.0],["2012-11-29",70.23,71.28,70.08,70.43,144400.0],["2012-11-30",70.69,71.18,69.89,70.37,201600.0],["2012-12-03",71.0,71.19,70.4,70.78,133600.0],["2012-12-04",70.68,71.44,70.48,70.81,203600.0],["2012-12-05",71.01,71.67,70.32,70.42,236900.0],["2012-12-06",70.22,70.46,69.73,70.22,83700.0],["2012-12-07",70.66,70.95,70.16,70.59,150300.0],["2012-12-10",70.7,70.85,69.96,70.67,152300.0],["2012-12-11",71.01,71.87,70.63,71.53,217600.0],["2012-12-12",71.9,72.17,71.03,71.27,176500.0],["2012-12-13",71.21,72.5,70.95,71.84,405800.0],["2012-12-14",70.87,71.65,70.7,70.84,208700.0],["2012-12-17",71.01,71.01,69.8,70.26,244400.0],["2012-12-18",70.0,72.64,69.51,72.44,282600.0],["2012-12-19",72.44,73.1,71.57,71.6,265300.0],["2012-12-20",72.09,73.54,72.09,72.87,328300.0],["2012-12-21",72.12,72.75,71.24,71.71,662600.0],["2012-12-24",71.52,71.74,70.87,71.05,87400.0],["2012-12-26",71.44,71.63,70.05,70.25,149500.0],["2012-12-27",70.29,71.59,69.81,71.3,196600.0],["2012-12-28",70.76,71.78,70.12,71.05,239900.0],["2012-12-31",71.1,73.19,71.1,73.05,234900.0],["2013-01-02",74.7,75.29,73.7,75.28,393600.0],["2013-01-03",75.18,76.36,75.1,75.83,342800.0],["2013-01-04",76.08,76.74,75.75,76.21,189700.0],["2013-01-07",75.74,76.19,74.94,76.02,257600.0],["2013-01-08",75.94,76.49,75.67,76.01,176900.0],["2013-01-09",76.16,76.45,75.79,76.43,109300.0],["2013-01-10",76.85,76.98,75.67,76.54,174700.0],["2013-01-11",76.78,77.34,76.33,76.7,128100.0],["2013-01-14",76.26,76.63,75.38,75.74,155900.0],["2013-01-15",75.36,77.64,75.36,77.33,194900.0],["2013-01-16",77.03,78.49,76.96,78.18,171300.0],["2013-01-17",78.64,78.89,77.6,77.95,170500.0],["2013-01-18",77.93,78.51,77.22,78.17,541800.0],["2013-01-22",78.11,79.64,77.57,78.94,278600.0],["2013-01-23",78.73,80.0,78.73,79.15,315500.0],["2013-01-24",79.24,83.37,78.3,79.21,310600.0],["2013-01-25",79.82,82.21,79.42,81.95,386700.0],["2013-01-28",81.99,82.0,80.91,81.63,341400.0],["2013-01-29",82.0,82.32,81.3,81.94,249600.0],["2013-01-30",81.92,82.07,80.38,80.51,309000.0],["2013-01-31",80.04,81.72,80.0,81.09,296900.0],["2013-02-01",81.38,82.09,80.31,81.78,271500.0],["2013-02-04",81.0,82.01,80.83,80.87,180100.0],["2013-02-05",81.07,81.73,80.78,81.45,158400.0],["2013-02-06",81.01,81.47,80.47,81.08,167800.0],["2013-02-07",81.22,81.52,80.54,81.09,196000.0],["2013-02-08",81.43,82.0,80.98,81.86,183100.0],["2013-02-11",81.81,81.92,80.94,81.73,174200.0],["2013-02-12",82.0,82.43,81.31,81.91,261500.0],["2013-02-13",81.89,83.18,81.49,83.17,276500.0],["2013-02-14",82.91,85.34,82.54,84.82,312800.0],["2013-02-15",84.77,85.21,83.73,84.1,300900.0],["2013-02-19",84.39,85.49,84.39,85.13,138900.0],["2013-02-20",85.24,85.55,83.04,83.11,217300.0],["2013-02-21",83.12,83.14,81.28,81.31,352000.0],["2013-02-22",81.75,82.38,81.38,81.88,362300.0],["2013-02-25",82.28,82.67,79.44,79.49,274900.0],["2013-02-26",80.04,80.64,78.99,80.24,213600.0],["2013-02-27",80.34,82.61,80.34,82.16,194500.0],["2013-02-28",82.38,82.81,81.03,82.23,304000.0],["2013-03-01",81.42,81.71,78.28,80.87,546600.0],["2013-03-04",80.63,81.19,79.13,80.04,289500.0],["2013-03-05",80.64,81.62,79.72,81.44,272400.0],["2013-03-06",81.42,82.45,80.61,80.99,160000.0],["2013-03-07",83.64,84.22,82.59,82.75,714700.0],["2013-03-08",83.76,84.08,82.75,83.65,180300.0],["2013-03-11",83.15,83.55,82.72,83.52,108800.0],["2013-03-12",83.74,83.99,82.86,83.69,137500.0],["2013-03-13",84.68,84.98,83.27,83.37,507800.0],["2013-03-14",83.83,85.12,83.39,84.93,418000.0],["2013-03-15",84.25,85.57,84.16,85.13,745800.0],["2013-03-18",83.62,84.97,83.53,84.49,201000.0],["2013-03-19",84.49,84.86,83.66,84.57,402200.0],["2013-03-20",85.03,86.28,84.92,85.9,298400.0],["2013-03-21",85.13,86.39,85.03,85.83,344100.0],["2013-03-22",86.1,86.44,85.3,86.2,197600.0],["2013-03-25",86.22,87.5,85.39,86.99,286400.0],["2013-03-26",87.21,88.12,86.75,88.0,246400.0],["2013-03-27",87.22,87.99,87.12,87.8,205200.0],["2013-03-28",87.8,88.12,86.97,87.17,217500.0],["2013-04-01",87.2,87.39,85.13,85.6,226000.0],["2013-04-02",85.54,86.11,84.59,85.13,307200.0],["2013-04-03",84.92,85.15,81.53,82.62,429500.0],["2013-04-04",82.55,82.87,81.81,82.59,162600.0],["2013-04-05",81.05,83.11,80.96,83.06,382800.0],["2013-04-08",84.02,84.83,82.8,84.79,293800.0],["2013-04-09",84.66,85.36,83.87,84.93,281200.0],["2013-04-10",84.97,86.41,84.67,85.78,229000.0],["2013-04-11",85.87,86.43,85.18,85.72,190000.0],["2013-04-12",84.92,84.92,82.73,83.37,236000.0],["2013-04-15",82.23,82.29,78.98,79.0,463400.0],["2013-04-16",79.89,80.2,78.17,79.71,451400.0],["2013-04-17",78.79,79.04,76.56,77.42,306300.0],["2013-04-18",78.06,78.95,77.13,78.02,212700.0],["2013-04-19",78.04,78.17,76.44,77.73,252900.0],["2013-04-22",78.33,78.76,77.48,78.64,261400.0],["2013-04-23",78.83,79.51,78.42,79.36,215600.0],["2013-04-24",79.44,81.42,79.44,81.01,388400.0],["2013-04-25",80.9,81.83,80.47,80.83,349800.0],["2013-04-26",80.79,81.55,80.09,80.8,418500.0],["2013-04-29",81.27,82.45,80.57,82.15,378200.0],["2013-04-30",82.11,83.71,81.79,83.71,472200.0],["2013-05-01",82.8,83.62,82.59,83.44,511200.0],["2013-05-02",83.81,85.06,83.05,84.8,357900.0],["2013-05-03",87.0,87.95,85.7,87.58,410500.0],["2013-05-06",87.22,89.41,87.22,88.99,517500.0],["2013-05-07",89.0,91.15,88.6,91.14,488400.0],["2013-05-08",91.27,91.68,90.19,91.67,304300.0],["2013-05-09",91.67,91.99,90.31,91.08,260200.0],["2013-05-10",90.93,91.27,90.16,90.97,253800.0],["2013-05-13",90.87,91.27,90.47,91.07,220000.0],["2013-05-14",90.85,92.0,90.85,92.0,345500.0],["2013-05-15",91.29,92.48,90.94,92.18,211200.0],["2013-05-16",92.5,92.53,91.06,91.38,242400.0],["2013-05-17",92.33,93.3,91.93,92.92,240700.0],["2013-05-20",92.61,93.37,92.29,93.26,249100.0],["2013-05-21",93.16,93.54,92.18,92.6,261700.0],["2013-05-22",92.59,93.12,90.5,91.11,285400.0],["2013-05-23",89.99,91.28,89.7,91.27,299900.0],["2013-05-24",90.23,91.0,89.36,90.91,162800.0],["2013-05-28",92.89,95.44,91.98,94.81,455400.0],["2013-05-29",94.01,94.41,92.96,93.41,436300.0],["2013-05-30",93.09,93.43,91.77,92.68,160200.0],["2013-05-31",92.05,92.21,90.41,90.45,270900.0],["2013-06-03",90.54,91.8,89.69,91.62,378100.0],["2013-06-04",91.23,92.02,89.5,90.01,382100.0],["2013-06-05",89.87,90.76,89.3,89.4,351700.0],["2013-06-06",89.35,90.68,89.07,90.67,267200.0],["2013-06-07",90.73,92.07,90.08,91.86,198700.0],["2013-06-10",92.01,92.06,90.35,90.89,243600.0],["2013-06-11",89.55,90.38,88.64,89.76,216800.0],["2013-06-12",90.57,90.57,88.96,89.2,280200.0],["2013-06-13",89.25,90.54,88.9,89.9,593300.0],["2013-06-14",90.16,90.75,89.27,89.54,407800.0],["2013-06-17",90.32,92.01,90.32,91.44,256700.0],["2013-06-18",91.83,93.21,91.25,92.5,272500.0],["2013-06-19",92.5,92.82,91.7,91.85,394200.0],["2013-06-20",90.05,90.67,89.45,90.14,413100.0],["2013-06-21",89.45,90.51,87.96,89.5,636500.0],["2013-06-24",87.8,89.1,86.48,88.3,338900.0],["2013-06-25",89.6,89.99,88.17,89.04,442000.0],["2013-06-26",89.97,89.97,88.16,88.89,322500.0],["2013-06-27",89.78,89.94,88.3,89.32,439900.0],["2013-06-28",89.25,91.34,88.93,90.29,3591900.0],["2013-07-01",91.2,93.26,90.64,91.95,528800.0],["2013-07-02",91.98,93.63,91.94,92.51,349500.0],["2013-07-03",91.95,92.89,91.61,92.54,334300.0],["2013-07-05",92.94,94.59,92.49,94.46,126900.0],["2013-07-08",94.58,95.83,94.58,95.52,438700.0],["2013-07-09",95.75,96.25,95.36,95.99,318500.0],["2013-07-10",95.81,96.25,94.76,95.22,272600.0],["2013-07-11",96.05,96.22,94.37,94.94,221600.0],["2013-07-12",94.55,95.02,94.18,94.76,163800.0],["2013-07-15",94.97,95.35,93.82,94.68,158800.0],["2013-07-16",94.93,95.22,93.7,94.52,310100.0],["2013-07-17",95.09,95.2,94.03,94.35,322200.0],["2013-07-18",94.67,95.11,94.35,94.64,271300.0],["2013-07-19",94.31,95.14,94.15,95.04,267300.0],["2013-07-22",95.16,95.66,94.36,94.68,315600.0],["2013-07-23",94.84,95.02,93.73,93.92,339500.0],["2013-07-24",93.93,94.38,92.3,92.56,354800.0],["2013-07-25",92.26,93.29,92.12,92.52,398400.0],["2013-07-26",92.2,92.2,91.09,91.57,239100.0],["2013-07-29",91.44,91.44,90.31,90.88,347400.0],["2013-07-30",91.03,91.33,89.97,91.04,371900.0],["2013-07-31",91.42,91.71,90.79,90.91,364100.0],["2013-08-01",91.99,94.31,91.3,93.54,323800.0],["2013-08-02",96.25,101.36,95.61,101.01,1105300.0],["2013-08-05",102.05,103.67,101.81,102.66,380100.0],["2013-08-06",102.67,103.24,100.93,101.09,484800.0],["2013-08-07",100.67,101.64,99.57,101.61,439100.0],["2013-08-08",101.87,102.53,101.5,101.94,284900.0],["2013-08-09",101.6,102.3,100.66,101.66,309500.0],["2013-08-12",101.44,102.46,100.88,102.17,141200.0],["2013-08-13",102.1,103.22,101.62,102.91,265200.0],["2013-08-14",102.97,103.48,102.35,102.39,182800.0],["2013-08-15",102.14,102.38,101.31,102.26,353100.0],["2013-08-16",101.91,102.89,101.87,102.37,154200.0],["2013-08-19",101.89,102.7,101.89,102.41,346100.0],["2013-08-20",102.32,104.21,102.02,103.82,201400.0],["2013-08-21",104.25,104.47,103.0,103.47,349200.0],["2013-08-22",103.69,105.98,103.46,105.16,223900.0],["2013-08-23",105.16,106.16,103.8,103.91,369700.0],["2013-08-26",104.11,105.56,103.96,104.93,234400.0],["2013-08-27",104.0,104.71,102.89,103.09,187400.0],["2013-08-28",104.57,105.31,103.5,104.99,538000.0],["2013-08-29",105.0,105.15,103.16,103.38,344100.0],["2013-08-30",103.48,103.58,101.91,102.01,337900.0],["2013-09-03",103.5,103.57,101.21,102.81,568800.0],["2013-09-04",103.12,105.54,102.89,105.22,306500.0],["2013-09-05",105.23,108.3,105.22,106.79,410600.0],["2013-09-06",107.59,108.02,105.6,106.19,243800.0],["2013-09-09",106.81,108.58,106.45,108.54,193600.0],["2013-09-10",108.9,109.35,107.81,109.35,449400.0],["2013-09-11",109.61,111.39,108.81,111.3,452800.0],["2013-09-12",111.3,111.95,109.96,111.81,369600.0],["2013-09-13",111.8,112.54,110.82,112.22,463700.0],["2013-09-16",113.27,114.14,112.27,113.23,309800.0],["2013-09-17",113.11,115.08,112.97,113.8,342800.0],["2013-09-18",113.93,114.41,112.47,114.18,364800.0],["2013-09-19",114.78,115.15,113.27,114.97,331800.0],["2013-09-20",115.26,115.56,113.71,114.2,767000.0],["2013-09-23",113.92,114.85,112.81,113.67,221800.0],["2013-09-24",114.13,115.35,112.53,114.42,253200.0],["2013-09-25",114.69,115.53,114.31,114.72,188600.0],["2013-09-26",115.15,115.24,114.0,114.93,179100.0],["2013-09-27",114.47,114.64,113.25,114.18,182300.0],["2013-09-30",113.07,114.84,112.51,114.75,329600.0],["2013-10-01",114.63,116.41,114.54,116.15,417000.0],["2013-10-02",115.48,116.23,114.48,116.16,334800.0],["2013-10-03",116.12,116.48,114.09,115.67,317800.0],["2013-10-04",115.87,117.14,115.31,116.26,192600.0],["2013-10-07",115.5,116.72,115.1,115.8,198900.0],["2013-10-08",116.0,116.25,113.62,114.28,164300.0],["2013-10-09",114.39,114.64,112.56,113.52,213800.0],["2013-10-10",114.88,116.03,114.29,115.91,157900.0],["2013-10-11",115.48,117.47,114.97,116.81,141600.0],["2013-10-14",116.32,118.09,115.73,118.06,182800.0],["2013-10-15",117.74,118.14,116.39,117.72,168300.0],["2013-10-16",118.19,119.42,117.91,119.22,161200.0],["2013-10-17",119.23,119.61,117.71,118.0,244500.0],["2013-10-18",118.66,119.43,118.55,119.38,268900.0],["2013-10-21",119.21,119.93,117.19,117.81,262000.0],["2013-10-22",118.66,121.07,118.66,119.18,626400.0],["2013-10-23",118.3,118.3,115.18,115.41,300300.0],["2013-10-24",115.9,115.9,114.42,114.76,307200.0],["2013-10-25",115.21,116.55,114.01,116.38,288200.0],["2013-10-28",116.35,116.86,115.87,116.83,262300.0],["2013-10-29",117.3,118.92,117.3,118.86,173900.0],["2013-10-30",119.3,119.81,117.09,117.75,290600.0],["2013-10-31",117.68,119.13,116.74,117.42,224500.0],["2013-11-01",117.81,117.81,108.61,110.82,1142900.0],["2013-11-04",114.21,117.34,113.94,116.34,691600.0],["2013-11-05",116.23,116.34,114.18,115.09,383000.0],["2013-11-06",115.59,117.61,115.18,115.83,241400.0],["2013-11-07",116.02,117.19,111.79,111.88,325900.0],["2013-11-08",111.94,115.44,111.32,114.72,178300.0],["2013-11-11",114.12,115.0,113.02,113.61,407500.0],["2013-11-12",113.5,113.79,111.38,111.92,291200.0],["2013-11-13",111.51,114.06,110.63,113.98,407700.0],["2013-11-14",114.33,115.26,113.56,115.12,139600.0],["2013-11-15",115.57,115.96,114.32,115.29,148400.0],["2013-11-18",115.44,115.6,112.94,113.27,299400.0],["2013-11-19",113.08,113.23,110.73,110.77,268900.0],["2013-11-20",111.85,112.51,110.44,110.74,261200.0],["2013-11-21",111.4,113.38,111.35,113.3,185800.0],["2013-11-22",113.54,113.54,112.28,112.77,137400.0],["2013-11-25",112.76,112.82,109.2,109.58,236500.0],["2013-11-26",109.27,110.95,108.54,110.42,177500.0],["2013-11-27",110.08,110.5,107.92,108.93,251100.0],["2013-11-29",109.05,109.61,108.32,108.56,74200.0],["2013-12-02",106.86,108.66,104.52,107.7,463500.0],["2013-12-03",107.18,108.83,106.68,108.21,391400.0],["2013-12-04",107.52,109.64,107.19,109.34,301900.0],["2013-12-05",109.24,110.81,108.69,110.23,240900.0],["2013-12-06",113.7,113.7,109.23,109.28,378500.0],["2013-12-09",109.45,109.92,108.0,109.6,252600.0],["2013-12-10",109.3,109.99,107.92,108.09,185600.0],["2013-12-11",108.0,108.35,106.54,106.67,250800.0],["2013-12-12",106.55,108.48,106.11,107.19,201900.0],["2013-12-13",107.27,108.22,106.12,107.63,152900.0],["2013-12-16",108.56,110.45,107.79,109.99,245800.0],["2013-12-17",110.03,110.94,108.13,109.08,449400.0],["2013-12-18",109.14,110.28,106.96,109.84,510000.0],["2013-12-19",109.88,109.9,107.77,108.75,224100.0],["2013-12-20",109.02,111.33,109.0,111.25,446400.0],["2013-12-23",111.83,112.1,108.9,109.15,269000.0],["2013-12-24",109.6,110.93,109.6,110.66,150100.0],["2013-12-26",111.1,111.87,110.09,110.91,211800.0],["2013-12-27",111.06,111.96,110.5,111.11,175200.0],["2013-12-30",111.31,111.91,109.26,109.42,216800.0],["2013-12-31",109.28,110.29,108.81,109.93,267300.0],["2014-01-02",109.44,109.62,107.15,107.97,189200.0],["2014-01-03",107.96,108.63,107.0,107.28,204300.0],["2014-01-06",107.98,107.98,106.3,106.45,269100.0],["2014-01-07",105.39,107.0,105.32,106.32,421000.0],["2014-01-08",106.43,106.5,105.0,105.16,462500.0],["2014-01-09",105.33,106.9,105.33,106.28,355900.0],["2014-01-10",106.32,108.51,106.11,108.27,407200.0],["2014-01-13",106.3,107.27,104.54,104.77,427700.0],["2014-01-14",104.79,107.98,104.78,107.88,263200.0],["2014-01-15",107.91,108.35,106.8,107.86,250800.0],["2014-01-16",107.8,107.92,105.87,106.29,359800.0],["2014-01-17",106.59,107.76,105.86,106.51,292900.0],["2014-01-21",107.97,108.63,105.76,107.38,342900.0],["2014-01-22",107.82,108.89,107.09,108.3,242400.0],["2014-01-23",107.67,107.91,104.58,104.73,509700.0],["2014-01-24",103.56,103.56,101.31,102.85,521300.0],["2014-01-27",102.86,102.86,99.17,99.55,499300.0],["2014-01-28",100.54,100.84,98.61,100.48,561500.0],["2014-01-29",99.28,100.92,99.0,100.49,391900.0],["2014-01-30",101.49,102.61,101.02,101.75,317200.0],["2014-01-31",99.96,102.78,99.96,100.56,486300.0],["2014-02-03",100.74,101.19,98.35,98.55,710500.0],["2014-02-04",98.91,100.66,98.87,100.22,432200.0],["2014-02-05",100.05,100.11,97.64,98.5,364100.0],["2014-02-06",98.79,100.64,98.71,100.36,246300.0],["2014-02-07",100.44,101.74,98.93,99.23,420000.0],["2014-02-10",99.0,99.6,96.95,97.89,422600.0],["2014-02-11",97.86,99.99,97.51,99.78,414200.0],["2014-02-12",99.77,100.7,99.16,99.62,447800.0],["2014-02-13",98.85,101.9,98.81,101.32,295100.0],["2014-02-14",101.67,102.73,100.73,102.67,358600.0],["2014-02-18",103.05,103.61,101.77,102.95,407400.0],["2014-02-19",102.82,103.7,100.7,100.75,415800.0],["2014-02-20",100.88,101.0,98.63,99.52,536800.0],["2014-02-21",99.62,100.18,97.71,97.82,488200.0],["2014-02-24",97.86,100.55,97.63,100.01,475500.0],["2014-02-25",100.0,100.16,97.75,98.11,453200.0],["2014-02-26",98.62,98.62,96.58,96.61,444900.0],["2014-02-27",96.66,96.66,94.99,95.91,682900.0],["2014-02-28",99.43,110.11,99.07,107.56,1421700.0],["2014-03-03",106.42,109.86,106.12,106.96,563100.0],["2014-03-04",108.17,108.32,105.2,105.4,509400.0],["2014-03-05",105.28,105.62,103.51,103.82,439600.0],["2014-03-06",104.01,105.14,102.64,104.04,235000.0],["2014-03-07",104.36,104.88,103.35,104.31,246500.0],["2014-03-10",104.3,104.67,102.54,103.55,272700.0],["2014-03-11",103.83,104.0,102.39,102.74,373100.0],["2014-03-12",102.0,103.12,101.22,102.53,396600.0],["2014-03-13",102.88,102.88,99.4,99.64,316600.0],["2014-03-14",99.46,100.64,99.01,100.32,236100.0],["2014-03-17",100.38,102.3,100.33,101.64,263000.0],["2014-03-18",102.14,103.48,101.94,103.35,376200.0],["2014-03-19",103.28,104.26,102.9,103.98,351600.0],["2014-03-20",104.12,106.77,103.72,106.23,529900.0],["2014-03-21",107.11,107.65,106.37,107.0,594700.0],["2014-03-24",107.73,107.73,106.04,106.99,522100.0],["2014-03-25",108.1,109.78,107.13,109.57,529200.0],["2014-03-26",109.94,110.19,108.05,108.1,410800.0],["2014-03-27",108.09,109.9,108.0,109.84,334800.0],["2014-03-28",110.0,112.11,109.7,111.73,301700.0],["2014-03-31",112.86,112.86,110.91,112.1,353000.0],["2014-04-01",111.99,113.58,111.31,113.23,301300.0],["2014-04-02",113.23,116.32,112.45,115.81,444100.0],["2014-04-03",115.64,116.53,114.09,114.3,204000.0],["2014-04-04",115.24,115.24,111.85,112.36,231700.0],["2014-04-07",111.84,112.39,109.64,110.23,251700.0],["2014-04-08",110.24,112.3,110.23,111.98,213300.0],["2014-04-09",112.29,113.02,110.25,111.34,126200.0],["2014-04-10",111.3,112.07,109.31,109.81,188200.0],["2014-04-11",108.56,109.43,108.05,108.2,160500.0],["2014-04-14",109.25,110.16,107.68,109.41,188600.0],["2014-04-15",109.85,110.95,108.31,110.2,167100.0],["2014-04-16",110.59,111.05,109.52,110.45,260600.0],["2014-04-17",110.73,112.67,110.23,112.06,248600.0],["2014-04-21",112.36,113.42,111.96,112.66,143000.0],["2014-04-22",112.7,112.75,111.37,112.43,173800.0],["2014-04-23",112.8,114.68,112.8,112.97,220700.0],["2014-04-24",113.45,114.7,112.01,114.27,269000.0],["2014-04-25",113.87,114.82,112.98,113.74,336400.0],["2014-04-28",114.25,114.25,111.93,113.27,349400.0],["2014-04-29",114.0,115.0,112.0,112.17,185000.0],["2014-04-30",112.04,113.43,110.71,113.12,271400.0],["2014-05-01",113.38,113.56,111.81,112.17,298400.0],["2014-05-02",112.18,113.91,112.05,113.08,175700.0],["2014-05-05",112.59,114.64,111.6,112.85,203200.0],["2014-05-06",112.35,114.0,112.35,113.47,243300.0],["2014-05-07",114.19,114.74,111.79,114.19,209700.0],["2014-05-08",114.05,114.47,111.7,111.79,297500.0],["2014-05-09",102.28,104.25,99.0,103.22,1664000.0],["2014-05-12",103.0,103.01,100.6,102.02,735800.0],["2014-05-13",101.78,104.37,101.42,103.77,626600.0],["2014-05-14",103.37,105.45,102.84,104.52,657400.0],["2014-05-15",103.73,104.12,100.29,102.76,925900.0],["2014-05-16",102.34,103.98,101.92,103.42,367400.0],["2014-05-19",103.51,104.0,102.53,102.98,466200.0],["2014-05-20",102.75,103.55,102.36,102.89,319900.0],["2014-05-21",103.27,105.26,102.79,104.46,363400.0],["2014-05-22",104.09,105.09,103.12,103.58,349300.0],["2014-05-23",103.57,104.21,103.38,103.64,367500.0],["2014-05-27",104.02,104.29,102.53,103.31,474000.0],["2014-05-28",103.15,103.25,101.25,101.64,626700.0],["2014-05-29",102.28,102.56,101.27,101.74,482900.0],["2014-05-30",102.22,102.52,101.5,102.22,282900.0],["2014-06-02",101.94,102.48,100.99,101.99,244000.0],["2014-06-03",101.78,102.28,100.84,101.68,259800.0],["2014-06-04",101.51,101.73,100.63,101.43,207700.0],["2014-06-05",101.39,101.74,100.6,101.2,225700.0],["2014-06-06",101.04,102.71,101.04,102.23,204000.0],["2014-06-09",102.13,103.47,101.6,101.78,246400.0],["2014-06-10",101.8,102.08,101.38,101.59,277400.0],["2014-06-11",101.45,102.06,100.78,101.78,225900.0],["2014-06-12",99.49,105.58,99.49,103.08,428100.0],["2014-06-13",103.55,105.34,102.41,105.12,296600.0],["2014-06-16",105.21,106.02,104.62,104.94,281000.0],["2014-06-17",104.57,107.28,104.57,105.28,283300.0],["2014-06-18",105.33,106.5,104.78,105.61,147800.0],["2014-06-19",106.56,106.72,105.7,106.22,197200.0],["2014-06-20",106.46,107.31,105.8,106.84,325600.0],["2014-06-23",107.23,107.82,106.71,107.14,174300.0],["2014-06-24",107.14,107.99,105.14,105.67,200800.0],["2014-06-25",105.18,107.34,104.98,106.84,201000.0],["2014-06-26",106.54,107.05,105.08,106.01,191100.0],["2014-06-27",105.82,107.66,105.28,107.49,217900.0],["2014-06-30",107.53,109.43,107.53,109.24,242200.0],["2014-07-01",109.98,110.23,108.03,108.31,312800.0],["2014-07-02",108.04,109.15,107.82,108.63,201100.0],["2014-07-03",108.66,110.17,107.99,108.58,273400.0],["2014-07-07",108.17,108.97,105.98,106.5,259100.0],["2014-07-08",105.9,107.2,105.17,106.46,309400.0],["2014-07-09",106.49,107.38,105.93,107.2,230700.0],["2014-07-10",105.73,106.62,105.03,105.61,161700.0],["2014-07-11",105.51,106.12,103.73,104.04,212600.0],["2014-07-14",104.4,105.22,103.8,105.05,198500.0],["2014-07-15",104.84,105.74,103.68,104.84,141600.0],["2014-07-16",105.73,105.82,103.92,104.91,273600.0],["2014-07-17",105.12,106.63,103.47,103.95,272900.0],["2014-07-18",104.19,105.93,103.55,105.7,246200.0],["2014-07-21",105.24,105.74,104.59,105.41,205100.0],["2014-07-22",105.82,106.64,105.36,105.6,145600.0],["2014-07-23",105.73,106.41,104.44,106.35,211200.0],["2014-07-24",106.52,107.01,105.84,106.56,324800.0],["2014-07-25",106.47,107.23,105.52,106.36,207300.0],["2014-07-28",106.17,106.37,105.37,106.08,242400.0],["2014-07-29",105.94,106.89,105.51,105.67,160600.0],["2014-07-30",104.32,105.99,101.03,102.57,646000.0],["2014-07-31",101.9,102.95,99.84,100.77,368200.0],["2014-08-01",100.32,100.47,98.18,99.7,386000.0],["2014-08-04",99.9,101.1,98.37,100.8,207900.0],["2014-08-05",100.54,100.54,97.81,98.59,234000.0],["2014-08-06",98.05,99.96,98.05,98.96,289100.0],["2014-08-07",99.29,99.48,97.87,98.3,195600.0],["2014-08-08",98.33,99.96,97.93,99.72,180400.0],["2014-08-11",100.35,100.97,99.37,99.47,172000.0],["2014-08-12",99.11,99.55,97.96,98.85,195700.0],["2014-08-13",99.45,100.11,99.27,99.96,140600.0],["2014-08-14",100.14,100.37,97.87,98.02,232100.0],["2014-08-15",98.78,100.64,98.47,100.34,342000.0],["2014-08-18",101.0,101.0,98.95,99.62,267700.0],["2014-08-19",99.86,100.33,99.49,99.62,293100.0],["2014-08-20",99.33,100.4,98.68,100.2,152600.0],["2014-08-21",100.28,101.08,98.81,100.34,181400.0],["2014-08-22",100.07,100.07,98.41,98.86,288500.0],["2014-08-25",99.37,99.83,98.74,99.59,223300.0],["2014-08-26",99.89,100.9,99.59,100.01,219200.0],["2014-08-27",100.0,101.48,100.0,101.09,201000.0],["2014-08-28",100.71,101.63,100.57,100.75,209500.0],["2014-08-29",100.78,101.59,100.78,101.47,123500.0],["2014-09-02",101.51,102.0,100.22,100.55,366100.0],["2014-09-03",100.56,101.39,100.04,100.28,181000.0],["2014-09-04",100.17,100.17,95.16,95.6,589200.0],["2014-09-05",95.79,96.72,94.66,96.71,281400.0],["2014-09-08",96.71,96.71,92.7,93.42,634400.0],["2014-09-09",93.4,94.73,92.69,93.3,328900.0],["2014-09-10",93.61,94.52,92.55,94.25,346600.0],["2014-09-11",93.79,95.81,93.32,95.81,277600.0],["2014-09-12",95.37,95.37,93.79,93.8,283600.0],["2014-09-15",93.44,94.38,93.23,93.57,197800.0],["2014-09-16",92.85,93.7,92.25,92.7,568100.0],["2014-09-17",92.67,93.46,91.35,91.47,307700.0],["2014-09-18",91.92,92.59,90.8,92.37,406700.0],["2014-09-19",92.87,93.15,91.07,91.21,466200.0],["2014-09-22",90.88,91.76,89.97,90.95,387600.0],["2014-09-23",90.81,92.22,90.47,91.35,313500.0],["2014-09-24",91.27,92.2,90.35,91.47,433100.0],["2014-09-25",91.44,91.44,89.61,90.17,432900.0],["2014-09-26",90.16,91.14,89.8,90.75,206500.0],["2014-09-29",89.6,91.34,88.98,90.9,397400.0],["2014-09-30",90.69,91.05,89.36,89.4,436700.0],["2014-10-01",89.16,90.53,86.53,86.63,372400.0],["2014-10-02",86.25,87.54,84.7,87.01,445300.0],["2014-10-03",87.43,87.69,86.35,87.0,543100.0],["2014-10-06",87.2,88.53,87.05,87.71,339200.0],["2014-10-07",87.02,88.38,85.82,85.82,324800.0],["2014-10-08",85.56,87.66,84.12,87.56,467400.0],["2014-10-09",87.12,87.28,84.39,85.09,494100.0],["2014-10-10",85.57,85.84,83.09,83.63,571200.0],["2014-10-13",83.31,84.8,81.36,81.67,525700.0],["2014-10-14",81.95,82.35,79.22,80.23,479800.0],["2014-10-15",79.74,84.5,78.41,83.87,712600.0],["2014-10-16",81.86,85.54,80.71,85.38,606000.0],["2014-10-17",86.85,87.59,84.78,85.67,664500.0],["2014-10-20",85.84,87.55,84.84,87.51,464000.0],["2014-10-21",87.8,89.27,87.39,88.92,402800.0],["2014-10-22",88.89,89.69,87.49,87.74,344300.0],["2014-10-23",88.81,91.86,87.91,91.01,375700.0],["2014-10-24",90.57,90.58,88.82,89.8,218400.0],["2014-10-27",88.02,88.47,86.17,87.47,350400.0],["2014-10-28",88.28,91.16,87.58,91.02,369300.0],["2014-10-29",91.82,92.98,91.02,91.63,482000.0],["2014-10-30",90.91,92.18,88.96,90.85,471000.0],["2014-10-31",91.26,91.82,86.74,89.95,704400.0],["2014-11-03",89.68,90.29,86.13,86.82,727300.0],["2014-11-04",85.82,85.9,83.19,83.9,418500.0],["2014-11-05",84.74,86.52,83.81,85.7,387300.0],["2014-11-06",85.12,86.54,83.89,86.47,475700.0],["2014-11-07",86.29,90.61,86.29,88.65,578400.0],["2014-11-10",89.51,90.64,86.41,87.11,307300.0],["2014-11-11",87.39,88.2,85.77,87.61,280400.0],["2014-11-12",86.86,89.03,86.78,86.78,229900.0],["2014-11-13",86.5,87.42,84.08,86.29,354600.0],["2014-11-14",87.14,88.14,86.03,87.45,271900.0],["2014-11-17",87.34,87.34,85.69,86.43,312200.0],["2014-11-18",87.83,89.17,87.44,88.3,527300.0],["2014-11-19",88.38,89.68,87.2,88.8,573400.0],["2014-11-20",88.8,91.53,88.79,90.56,563500.0],["2014-11-21",91.63,92.44,90.52,92.4,359800.0],["2014-11-24",92.16,93.04,91.44,92.96,399800.0],["2014-11-25",93.13,93.54,90.6,91.13,373400.0],["2014-11-26",90.54,90.86,88.98,89.24,332200.0],["2014-11-28",84.61,84.84,79.59,79.75,679400.0],["2014-12-01",79.3,80.26,78.25,78.58,570200.0],["2014-12-02",77.32,79.28,76.1,78.46,633600.0],["2014-12-03",78.45,79.24,78.21,78.73,978500.0],["2014-12-04",77.84,80.06,77.47,78.93,728700.0],["2014-12-05",77.4,79.14,77.22,77.3,676000.0],["2014-12-08",76.08,76.62,74.36,75.16,897600.0],["2014-12-09",74.41,77.21,74.41,76.84,925400.0],["2014-12-10",75.38,75.99,73.79,74.14,653100.0],["2014-12-11",73.74,74.55,72.74,73.17,705600.0],["2014-12-12",71.68,73.42,70.93,71.01,685400.0],["2014-12-15",71.18,71.92,69.67,70.0,784500.0],["2014-12-16",70.01,72.4,69.38,70.44,929900.0],["2014-12-17",70.82,74.08,70.82,73.38,418700.0],["2014-12-18",73.57,74.79,72.26,74.29,301200.0],["2014-12-19",74.18,77.81,74.18,77.55,955500.0],["2014-12-22",76.55,77.19,74.94,76.39,512900.0],["2014-12-23",76.63,77.7,76.33,76.95,257600.0],["2014-12-24",76.54,77.87,76.31,77.26,207900.0],["2014-12-26",78.17,78.86,76.85,77.33,249700.0],["2014-12-29",77.8,78.71,76.6,77.28,266800.0],["2014-12-30",76.94,77.93,76.27,76.5,231100.0],["2014-12-31",76.0,77.7,75.23,76.73,297600.0],["2015-01-02",76.59,77.54,75.62,76.55,263300.0],["2015-01-05",75.35,75.38,71.9,73.45,615800.0],["2015-01-06",73.0,74.0,71.84,72.48,406600.0],["2015-01-07",72.98,74.56,71.57,72.32,227600.0],["2015-01-08",72.94,73.95,72.52,73.52,667900.0],["2015-01-09",73.23,73.35,70.5,71.17,368100.0],["2015-01-12",70.1,70.22,68.09,68.45,490000.0],["2015-01-13",69.07,69.97,68.51,69.62,461000.0],["2015-01-14",69.24,72.63,69.02,72.52,724300.0],["2015-01-15",73.31,73.32,71.88,72.52,1084400.0],["2015-01-16",72.94,74.29,72.94,74.04,752200.0],["2015-01-20",73.69,73.76,71.58,73.66,589000.0],["2015-01-21",74.05,76.36,73.67,76.17,534100.0],["2015-01-22",76.51,76.98,75.56,76.63,399600.0],["2015-01-23",76.14,76.97,75.17,75.5,345200.0],["2015-01-26",75.58,77.29,75.24,77.27,399800.0],["2015-01-27",76.78,78.85,76.37,77.94,455100.0],["2015-01-28",77.66,77.83,72.53,73.02,548500.0],["2015-01-29",73.6,73.91,71.04,72.61,537000.0],["2015-01-30",72.13,75.18,72.13,74.23,435700.0],["2015-02-02",74.97,76.73,74.38,76.71,500800.0],["2015-02-03",77.93,81.13,77.77,78.02,629100.0],["2015-02-04",75.95,76.22,73.08,73.7,659000.0],["2015-02-05",75.05,75.96,74.05,74.28,712200.0],["2015-02-06",74.5,74.93,72.89,73.21,546600.0],["2015-02-09",73.57,75.04,73.57,73.77,516900.0],["2015-02-10",74.09,74.09,72.37,73.59,657000.0],["2015-02-11",72.59,74.68,72.03,74.08,346000.0],["2015-02-12",75.31,76.64,72.14,72.41,722500.0],["2015-02-13",73.21,73.63,72.19,73.37,526900.0],["2015-02-17",73.17,75.34,72.11,75.21,508200.0],["2015-02-18",74.29,75.81,73.92,74.1,722900.0],["2015-02-19",72.03,74.55,71.2,73.14,610300.0],["2015-02-20",73.12,73.47,71.97,72.24,630200.0],["2015-02-23",71.5,73.14,71.25,72.19,480100.0],["2015-02-24",73.14,73.36,71.61,72.42,577800.0],["2015-02-25",72.54,73.21,71.51,71.86,492000.0],["2015-02-26",71.52,72.61,69.75,69.88,1004000.0],["2015-02-27",71.94,76.62,71.15,72.66,1524000.0],["2015-03-02",72.76,73.52,70.45,73.29,1071200.0],["2015-03-03",72.89,73.95,72.11,73.49,639000.0],["2015-03-04",73.43,75.79,72.76,75.25,709500.0],["2015-03-05",75.21,75.29,72.44,72.57,748700.0],["2015-03-06",71.85,72.46,69.93,70.12,460900.0],["2015-03-09",69.83,70.72,68.97,69.7,450800.0],["2015-03-10",69.69,70.1,68.89,68.91,328500.0],["2015-03-11",69.16,69.53,67.64,68.75,519600.0],["2015-03-12",68.99,69.19,67.9,67.95,296400.0],["2015-03-13",67.16,67.26,65.28,66.13,656000.0],["2015-03-16",65.66,66.68,65.28,66.54,367800.0],["2015-03-17",66.02,67.14,65.62,66.46,352400.0],["2015-03-18",66.25,69.22,65.64,68.82,709700.0],["2015-03-19",68.05,68.44,67.19,67.97,366700.0],["2015-03-20",68.49,69.81,68.14,69.47,477000.0],["2015-03-23",69.44,70.41,69.35,69.37,378900.0],["2015-03-24",69.93,69.99,68.56,69.23,433500.0],["2015-03-25",69.04,70.06,68.02,68.83,706800.0],["2015-03-26",69.6,70.1,67.88,68.42,456400.0],["2015-03-27",68.27,68.64,67.02,68.26,262500.0],["2015-03-30",67.99,68.91,66.96,67.87,625900.0],["2015-03-31",67.49,68.52,67.04,68.39,735200.0],["2015-04-01",68.81,69.69,68.43,68.55,429500.0],["2015-04-02",68.29,69.71,67.56,68.34,374700.0],["2015-04-06",68.96,69.85,68.78,69.44,773000.0],["2015-04-07",69.37,70.57,68.8,69.39,281200.0],["2015-04-08",69.72,70.04,68.78,69.57,427100.0],["2015-04-09",69.59,71.71,69.59,71.5,438100.0],["2015-04-10",71.62,71.97,70.58,71.39,309800.0],["2015-04-13",71.82,71.82,70.79,71.1,264200.0],["2015-04-14",71.66,72.93,71.54,72.52,372900.0],["2015-04-15",73.23,76.87,72.61,75.94,768900.0],["2015-04-16",75.24,76.27,74.11,75.05,497300.0],["2015-04-17",74.88,74.89,72.24,72.3,879500.0],["2015-04-20",72.19,73.26,72.02,72.32,383800.0],["2015-04-21",72.4,72.53,70.26,70.86,453200.0],["2015-04-22",70.8,72.25,70.58,71.76,566200.0],["2015-04-23",72.04,74.11,71.6,74.07,614300.0],["2015-04-24",73.67,73.78,72.67,73.39,754000.0],["2015-04-27",73.96,74.79,73.36,74.37,535200.0],["2015-04-28",74.13,74.83,73.83,74.08,444200.0],["2015-04-29",73.67,76.33,73.28,75.85,465300.0],["2015-04-30",76.37,81.78,75.85,79.72,1098700.0],["2015-05-01",79.48,80.93,78.89,79.77,782800.0],["2015-05-04",79.89,81.01,79.51,80.2,541700.0],["2015-05-05",81.13,81.68,78.66,78.91,519500.0],["2015-05-06",79.86,80.79,78.62,79.14,470500.0],["2015-05-07",78.66,78.71,76.54,77.86,523200.0],["2015-05-08",78.84,79.03,77.0,77.76,939300.0],["2015-05-11",77.55,77.63,76.0,76.02,1379800.0],["2015-05-12",76.78,78.27,76.48,76.96,906200.0],["2015-05-13",77.78,77.99,76.83,77.39,692800.0],["2015-05-14",77.69,78.5,76.77,77.04,308300.0],["2015-05-15",76.65,77.42,75.94,76.8,500900.0],["2015-05-18",76.58,77.5,75.88,77.12,550900.0],["2015-05-19",76.31,76.64,75.43,76.28,496100.0],["2015-05-20",76.79,77.1,75.84,76.18,556300.0],["2015-05-21",76.69,77.49,76.69,77.28,528700.0],["2015-05-22",76.57,77.64,76.43,76.77,190900.0],["2015-05-26",75.9,76.64,74.79,75.12,256200.0],["2015-05-27",75.03,76.36,74.98,76.3,487000.0],["2015-05-28",76.14,76.39,74.69,75.83,254300.0],["2015-05-29",75.77,76.63,75.46,75.58,359700.0],["2015-06-01",75.56,76.17,74.27,75.41,303600.0],["2015-06-02",75.99,78.35,75.99,77.34,357600.0],["2015-06-03",77.34,78.4,76.37,76.82,206800.0],["2015-06-04",76.27,76.47,75.25,75.59,246500.0],["2015-06-05",75.19,77.02,75.05,76.6,210900.0],["2015-06-08",76.28,77.27,75.84,76.26,220500.0],["2015-06-09",76.9,77.21,76.21,76.56,246000.0],["2015-06-10",77.84,79.2,77.22,79.06,242400.0],["2015-06-11",79.03,79.03,77.98,78.78,382300.0],["2015-06-12",78.6,78.77,76.96,77.25,415800.0],["2015-06-15",76.1,76.37,74.48,74.7,311100.0],["2015-06-16",74.91,76.08,74.81,75.96,332400.0],["2015-06-17",76.55,77.83,74.67,75.22,258000.0],["2015-06-18",75.64,76.0,73.41,73.89,239200.0],["2015-06-19",73.52,73.97,72.69,73.21,323200.0],["2015-06-22",73.54,75.0,72.84,74.97,315000.0],["2015-06-23",74.64,75.8,74.45,75.5,208100.0],["2015-06-24",75.16,76.33,75.16,76.03,280800.0],["2015-06-25",75.98,76.61,75.83,76.1,359700.0],["2015-06-26",75.96,77.35,75.32,77.21,1078400.0],["2015-06-29",76.54,76.75,75.06,75.18,486200.0],["2015-06-30",75.89,75.97,74.87,75.25,556300.0],["2015-07-01",75.12,75.48,71.98,72.55,370700.0],["2015-07-02",73.27,73.8,72.35,73.12,361800.0],["2015-07-06",71.57,72.85,71.51,72.16,628700.0],["2015-07-07",71.75,73.36,70.16,72.75,507400.0],["2015-07-08",72.11,73.24,70.32,71.28,467800.0],["2015-07-09",71.28,72.35,71.18,71.34,422500.0],["2015-07-10",71.87,72.5,70.32,70.43,349400.0],["2015-07-13",70.63,71.44,70.08,70.92,371900.0],["2015-07-14",71.0,72.55,70.75,70.8,380900.0],["2015-07-15",70.46,70.62,67.12,67.22,708400.0],["2015-07-16",67.77,67.77,66.06,66.37,403300.0],["2015-07-17",66.49,66.7,64.67,64.82,395200.0],["2015-07-20",64.6,65.09,63.6,63.89,592500.0],["2015-07-21",63.93,64.56,63.23,63.29,587500.0],["2015-07-22",62.78,63.18,61.2,62.0,948500.0],["2015-07-23",62.6,63.3,60.98,61.96,523300.0],["2015-07-24",61.94,62.35,61.16,61.43,316800.0],["2015-07-27",60.54,61.15,59.99,60.65,643500.0],["2015-07-28",61.33,62.26,60.11,61.9,648700.0],["2015-07-29",61.49,63.56,61.49,63.44,686600.0],["2015-07-30",63.33,63.98,61.54,62.0,421900.0],["2015-07-31",60.35,61.28,58.25,58.41,938200.0],["2015-08-03",57.6,58.38,56.24,57.56,852400.0],["2015-08-04",58.49,59.3,57.01,57.24,580700.0],["2015-08-05",58.27,58.65,57.42,58.29,718100.0],["2015-08-06",58.09,59.78,56.81,59.51,439600.0],["2015-08-07",59.04,60.33,58.59,58.94,783300.0],["2015-08-10",59.53,62.53,59.15,62.45,663100.0],["2015-08-11",61.32,62.7,61.14,62.32,584700.0],["2015-08-12",62.38,63.71,61.16,62.64,362400.0],["2015-08-13",62.24,62.89,59.79,60.72,422200.0],["2015-08-14",61.02,61.83,60.39,61.02,438200.0],["2015-08-17",61.22,61.8,60.43,61.49,397100.0],["2015-08-18",61.15,62.03,60.87,61.15,305900.0],["2015-08-19",60.68,61.31,58.92,59.73,315700.0],["2015-08-20",59.69,60.62,58.16,58.46,414600.0],["2015-08-21",58.3,59.58,57.1,57.15,417700.0],["2015-08-24",53.58,57.0,53.37,55.11,416300.0],["2015-08-25",56.87,57.39,55.26,56.28,573900.0],["2015-08-26",58.75,61.65,58.25,60.69,1157700.0],["2015-08-27",61.82,67.54,61.48,66.01,1164000.0],["2015-08-28",65.21,68.17,64.93,67.61,686000.0],["2015-08-31",66.71,69.27,65.14,68.94,705000.0],["2015-09-01",66.35,68.86,66.01,67.55,848000.0],["2015-09-02",68.65,69.43,66.27,69.05,464000.0],["2015-09-03",69.14,69.36,66.47,68.14,443300.0],["2015-09-04",66.96,68.22,66.22,66.91,535600.0],["2015-09-08",67.07,67.72,65.73,66.63,771400.0],["2015-09-09",66.41,68.11,63.47,64.72,926300.0],["2015-09-10",65.07,65.88,63.59,64.77,492500.0],["2015-09-11",63.88,64.19,63.0,64.14,355900.0],["2015-09-14",63.78,64.43,62.91,63.8,393100.0],["2015-09-15",64.11,65.32,64.05,65.01,308100.0],["2015-09-16",65.3,67.99,65.0,66.95,623500.0],["2015-09-17",66.47,67.56,64.88,65.9,451500.0],["2015-09-18",64.88,65.13,63.04,63.25,439300.0],["2015-09-21",64.03,64.03,62.46,62.98,371200.0],["2015-09-22",62.28,63.1,61.58,62.07,447100.0],["2015-09-23",62.44,62.5,61.23,61.44,261300.0],["2015-09-24",60.99,61.36,60.15,60.77,435100.0],["2015-09-25",61.26,61.8,60.54,61.45,506200.0],["2015-09-28",60.65,60.65,59.21,59.23,354700.0],["2015-09-29",59.86,61.04,57.89,58.59,525400.0],["2015-09-30",58.95,59.41,57.05,58.22,592100.0],["2015-10-01",59.05,60.21,56.91,57.67,525900.0],["2015-10-02",56.87,61.83,56.87,61.8,879600.0],["2015-10-05",61.8,64.53,61.73,63.99,756800.0],["2015-10-06",64.32,65.65,63.63,64.03,632900.0],["2015-10-07",64.5,66.57,63.7,65.89,717100.0],["2015-10-08",65.75,66.98,63.97,66.65,664600.0],["2015-10-09",66.69,68.69,65.98,67.99,521500.0],["2015-10-12",67.95,67.95,64.39,64.95,272700.0],["2015-10-13",64.21,65.65,63.85,64.91,440200.0],["2015-10-14",64.93,65.79,64.02,64.4,303200.0],["2015-10-15",64.1,65.07,62.56,64.96,363300.0],["2015-10-16",65.14,65.28,63.29,64.7,249500.0],["2015-10-19",63.94,64.79,63.35,64.65,344500.0],["2015-10-20",64.41,66.91,64.41,65.7,288100.0],["2015-10-21",65.5,65.69,63.77,63.9,386400.0],["2015-10-22",64.45,65.72,64.07,64.74,293100.0],["2015-10-23",64.4,64.95,63.21,64.21,426200.0],["2015-10-26",64.23,64.52,62.56,63.19,359800.0],["2015-10-27",62.29,63.34,61.55,62.4,536100.0],["2015-10-28",63.61,66.18,62.64,65.72,600700.0],["2015-10-29",65.27,66.67,60.36,61.2,822300.0],["2015-10-30",61.2,62.38,59.72,61.56,541700.0],["2015-11-02",60.85,63.29,60.65,63.15,500900.0],["2015-11-03",63.16,64.94,63.08,64.29,476200.0],["2015-11-04",64.39,65.44,63.98,64.69,441600.0],["2015-11-05",64.38,65.66,62.78,62.83,353900.0],["2015-11-06",62.23,63.82,61.47,62.69,606300.0],["2015-11-09",62.7,63.2,60.59,62.47,573700.0],["2015-11-10",62.31,62.47,60.76,61.89,610600.0],["2015-11-11",61.53,61.9,59.86,61.37,426400.0],["2015-11-12",60.16,62.03,59.41,59.66,611200.0],["2015-11-13",59.25,60.07,57.98,59.48,471400.0],["2015-11-16",59.5,61.88,58.84,61.78,529200.0],["2015-11-17",61.45,61.75,59.89,61.18,395300.0],["2015-11-18",61.76,63.31,61.42,62.61,247300.0],["2015-11-19",61.97,62.72,60.89,61.17,231500.0],["2015-11-20",61.17,61.7,60.39,60.72,212400.0],["2015-11-23",60.55,62.56,60.11,62.15,307900.0],["2015-11-24",62.42,64.36,62.27,63.05,268300.0],["2015-11-25",62.05,64.16,62.05,63.1,317400.0],["2015-11-27",62.52,63.07,62.02,62.74,141800.0],["2015-11-30",63.77,64.16,62.27,63.11,694800.0],["2015-12-01",62.81,63.52,62.53,63.28,461900.0],["2015-12-02",62.74,63.32,61.04,61.73,335000.0],["2015-12-03",62.27,63.0,60.58,61.02,366200.0],["2015-12-04",60.31,61.11,59.22,60.1,392000.0],["2015-12-07",58.78,58.92,57.47,58.71,498300.0],["2015-12-08",57.68,60.05,57.56,58.99,347800.0],["2015-12-09",59.59,61.09,58.11,58.78,359000.0],["2015-12-10",58.72,60.69,58.49,60.38,503600.0],["2015-12-11",59.7,60.5,58.02,58.11,360800.0],["2015-12-14",57.4,58.69,57.4,58.24,640500.0],["2015-12-15",58.96,61.16,58.8,60.41,628800.0],["2015-12-16",60.11,61.48,59.2,59.43,594900.0],["2015-12-17",59.34,59.71,57.36,58.02,378200.0],["2015-12-18",57.98,58.25,56.96,57.59,644900.0],["2015-12-21",57.95,59.17,57.22,57.96,347200.0],["2015-12-22",58.28,60.49,58.28,59.92,411600.0],["2015-12-23",61.44,62.0,60.74,61.84,305000.0],["2015-12-24",61.92,62.25,60.94,61.17,159300.0],["2015-12-28",59.92,60.45,59.31,60.25,231100.0],["2015-12-29",61.58,63.05,59.9,60.18,255700.0],["2015-12-30",58.99,60.49,58.99,59.44,279900.0],["2015-12-31",59.15,60.28,58.8,59.23,222600.0],["2016-01-04",59.79,61.52,59.14,60.94,509200.0],["2016-01-05",60.94,60.94,58.3,58.5,787800.0],["2016-01-06",57.14,57.21,55.89,56.48,409700.0],["2016-01-07",55.41,58.0,55.41,56.28,401000.0],["2016-01-08",56.59,56.9,54.33,54.46,409800.0],["2016-01-11",54.46,54.5,53.24,53.73,631900.0],["2016-01-12",54.38,54.74,52.92,53.94,452700.0],["2016-01-13",54.3,55.35,52.92,53.0,399000.0],["2016-01-14",53.5,55.45,52.74,55.19,485800.0],["2016-01-15",53.44,54.55,52.65,53.88,1094700.0],["2016-01-19",54.04,54.56,52.31,53.38,422900.0],["2016-01-20",52.65,53.2,50.71,52.56,794700.0],["2016-01-21",52.15,55.58,51.87,53.42,535000.0],["2016-01-22",54.96,55.51,53.62,54.94,439100.0],["2016-01-25",52.91,54.85,52.41,52.73,458300.0],["2016-01-26",53.95,55.41,53.31,55.11,344400.0],["2016-01-27",54.64,56.78,54.39,55.68,348400.0],["2016-01-28",57.65,57.97,55.55,56.23,310400.0],["2016-01-29",56.24,58.67,55.12,58.64,543100.0],["2016-02-01",57.38,58.23,56.24,57.24,476300.0],["2016-02-02",56.19,56.19,54.88,55.45,822400.0],["2016-02-03",56.11,56.11,52.32,53.92,1323000.0],["2016-02-04",53.93,56.88,53.93,54.66,775400.0],["2016-02-05",54.0,54.47,52.45,53.34,933600.0],["2016-02-08",52.45,53.06,51.6,52.8,744000.0],["2016-02-09",52.18,52.51,50.17,51.29,684700.0],["2016-02-10",51.01,52.33,50.2,50.41,832900.0],["2016-02-11",49.99,51.11,48.88,49.9,948300.0],["2016-02-12",50.44,51.81,50.39,50.81,666100.0],["2016-02-16",51.74,52.0,50.94,51.34,666700.0],["2016-02-17",52.37,53.6,52.35,53.18,809200.0],["2016-02-18",55.15,55.15,52.84,53.38,609000.0],["2016-02-19",53.1,53.21,51.96,52.38,678300.0],["2016-02-22",53.51,53.51,52.18,52.23,1034400.0],["2016-02-23",51.92,52.83,51.44,51.53,864100.0],["2016-02-24",50.71,51.38,49.09,51.13,822500.0],["2016-02-25",51.89,52.92,49.33,49.99,1014000.0],["2016-02-26",50.25,53.75,49.38,52.81,835200.0],["2016-02-29",52.9,54.83,52.36,54.25,831600.0],["2016-03-01",54.52,55.98,54.1,55.44,717200.0],["2016-03-02",54.91,55.61,53.67,55.16,735400.0],["2016-03-03",54.99,57.3,54.65,56.67,557000.0],["2016-03-04",57.02,58.37,55.92,57.48,635900.0],["2016-03-07",57.28,59.98,56.99,59.85,825900.0],["2016-03-08",59.49,59.56,57.66,58.13,969300.0],["2016-03-09",58.8,59.31,57.12,58.32,622400.0],["2016-03-10",57.71,58.57,56.99,58.29,529300.0],["2016-03-11",59.38,60.7,59.23,59.73,559000.0],["2016-03-14",58.94,59.88,57.7,59.52,570200.0],["2016-03-15",58.69,59.66,58.36,58.96,432600.0],["2016-03-16",59.25,60.84,58.69,60.52,484100.0],["2016-03-17",61.1,61.36,60.34,60.9,563800.0],["2016-03-18",61.18,61.8,59.17,59.49,686700.0],["2016-03-21",59.11,60.35,58.26,60.27,695800.0],["2016-03-22",59.33,60.11,58.4,58.74,327800.0],["2016-03-23",58.23,59.74,57.68,58.09,577800.0],["2016-03-24",57.05,60.14,57.05,59.83,600800.0],["2016-03-28",60.06,60.26,58.83,59.65,734200.0],["2016-03-29",59.02,60.15,57.98,60.01,590800.0],["2016-03-30",60.81,61.17,59.0,59.44,458800.0],["2016-03-31",59.14,60.91,59.14,60.56,589100.0],["2016-04-01",59.58,61.01,58.84,61.0,1118300.0],["2016-04-04",60.81,60.88,58.73,59.21,548300.0],["2016-04-05",58.86,59.19,57.73,58.36,416500.0],["2016-04-06",58.8,59.76,57.46,59.23,285000.0],["2016-04-07",58.89,59.36,57.03,57.65,381500.0],["2016-04-08",58.78,59.24,58.04,58.4,395000.0],["2016-04-11",58.57,59.18,57.8,57.92,369800.0],["2016-04-12",58.47,59.72,57.93,59.44,453200.0],["2016-04-13",59.36,60.52,58.99,60.3,574900.0],["2016-04-14",60.7,60.72,58.98,59.14,296300.0],["2016-04-15",58.68,58.95,57.66,58.38,460700.0],["2016-04-18",57.07,60.31,57.07,59.82,328100.0],["2016-04-19",60.4,62.73,60.08,61.97,388200.0],["2016-04-20",61.55,62.62,60.35,61.72,565900.0],["2016-04-21",61.96,61.96,60.48,60.74,311400.0],["2016-04-22",60.98,63.22,60.58,62.04,366500.0],["2016-04-25",61.71,62.25,60.91,61.38,420500.0],["2016-04-26",61.46,62.02,58.11,59.73,809300.0],["2016-04-27",59.86,62.85,59.36,62.31,615900.0],["2016-04-28",61.43,62.49,60.74,61.39,565200.0],["2016-04-29",61.72,65.0,61.72,64.82,671400.0],["2016-05-02",64.8,65.57,63.75,65.04,683000.0],["2016-05-03",63.98,64.26,63.2,63.83,633700.0],["2016-05-04",63.7,64.66,62.32,62.54,546200.0],["2016-05-05",63.44,63.51,61.73,62.27,509700.0],["2016-05-06",61.82,63.36,61.56,61.77,463200.0],["2016-05-09",61.24,61.29,58.68,59.44,355800.0],["2016-05-10",59.71,60.45,59.12,59.86,365400.0],["2016-05-11",59.75,60.4,58.6,59.35,484900.0],["2016-05-12",59.85,60.56,58.38,59.11,484400.0],["2016-05-13",58.64,59.0,57.16,57.35,485500.0],["2016-05-16",58.44,59.9,58.44,59.3,377000.0],["2016-05-17",59.12,60.5,58.89,59.14,436800.0],["2016-05-18",59.03,59.91,58.23,58.48,535700.0],["2016-05-19",57.99,59.26,57.44,58.72,533100.0],["2016-05-20",58.85,60.87,58.77,60.43,404300.0],["2016-05-23",60.01,60.37,59.07,59.38,285200.0],["2016-05-24",59.75,59.89,58.77,59.57,237100.0],["2016-05-25",60.15,60.95,59.95,60.76,352800.0],["2016-05-26",61.23,61.72,60.45,60.81,331500.0],["2016-05-27",60.74,61.53,60.25,61.49,308100.0],["2016-05-31",61.72,62.58,60.85,61.03,272100.0],["2016-06-01",60.35,60.81,59.43,60.3,272100.0],["2016-06-02",59.85,60.12,58.65,59.39,385900.0],["2016-06-03",59.32,60.61,59.01,59.81,284100.0],["2016-06-06",60.53,63.91,60.34,63.67,273500.0],["2016-06-07",63.96,65.13,63.9,64.92,327700.0],["2016-06-08",65.64,66.73,65.02,65.65,299600.0],["2016-06-09",64.75,65.23,64.37,64.45,210400.0],["2016-06-10",63.59,64.25,62.49,62.56,337100.0],["2016-06-13",61.36,62.75,60.96,61.44,219300.0],["2016-06-14",60.97,62.12,60.33,61.34,323200.0],["2016-06-15",61.03,61.85,60.34,60.53,225900.0],["2016-06-16",59.69,59.83,58.23,59.2,304700.0],["2016-06-17",59.5,60.93,59.41,60.76,424000.0],["2016-06-20",61.65,61.75,60.5,60.56,204000.0],["2016-06-21",60.38,61.01,59.62,60.53,336700.0],["2016-06-22",60.6,60.82,59.89,60.38,279400.0],["2016-06-23",61.37,61.82,61.01,61.45,264200.0],["2016-06-24",59.16,60.18,59.09,59.86,450900.0],["2016-06-27",59.01,59.08,56.24,56.37,384100.0],["2016-06-28",57.34,57.34,56.32,56.54,336600.0],["2016-06-29",57.17,57.7,56.59,57.29,299700.0],["2016-06-30",57.1,58.43,56.86,58.43,372400.0],["2016-07-01",58.5,59.89,58.38,59.1,274700.0],["2016-07-05",58.3,58.55,55.32,56.54,452900.0],["2016-07-06",56.17,56.95,55.69,56.83,871600.0],["2016-07-07",57.2,58.62,56.5,56.89,272500.0],["2016-07-08",57.66,58.43,57.03,57.15,227400.0],["2016-07-11",57.55,58.05,56.41,56.56,419600.0],["2016-07-12",57.51,59.76,57.51,58.95,355200.0],["2016-07-13",59.06,59.24,57.84,58.06,257500.0],["2016-07-14",58.81,59.77,58.54,59.18,358300.0],["2016-07-15",59.55,59.55,58.75,59.25,245600.0],["2016-07-18",59.19,59.19,58.26,59.08,170600.0],["2016-07-19",58.93,59.03,57.96,58.17,240400.0],["2016-07-20",57.75,58.41,57.02,57.74,257000.0],["2016-07-21",57.85,58.53,57.54,57.71,299400.0],["2016-07-22",57.82,58.47,57.39,57.59,456300.0],["2016-07-25",57.25,57.52,55.61,55.92,463800.0],["2016-07-26",55.76,56.27,55.13,56.12,435600.0],["2016-07-27",56.29,56.64,55.16,56.31,355300.0],["2016-07-28",55.93,56.93,55.28,55.37,327700.0],["2016-07-29",54.93,54.93,51.92,54.43,926500.0],["2016-08-01",53.63,54.32,52.21,52.52,534500.0],["2016-08-02",52.94,53.71,52.34,53.32,622500.0],["2016-08-03",53.26,54.85,52.86,54.76,643300.0],["2016-08-04",54.48,55.23,54.13,55.13,350800.0],["2016-08-05",55.09,56.53,54.81,56.3,395800.0],["2016-08-08",56.83,57.59,56.32,57.42,306600.0],["2016-08-09",57.77,57.77,56.66,57.08,269900.0],["2016-08-10",57.32,57.58,56.31,56.46,259700.0],["2016-08-11",56.72,58.35,56.36,57.93,448600.0],["2016-08-12",58.01,58.35,56.1,56.36,422200.0],["2016-08-15",56.61,57.41,56.42,57.09,467500.0],["2016-08-16",57.3,57.51,56.77,57.04,324000.0],["2016-08-17",56.98,57.86,56.45,57.83,591600.0],["2016-08-18",58.12,59.09,57.64,58.64,435900.0],["2016-08-19",58.34,58.46,57.7,58.1,488400.0],["2016-08-22",57.54,57.84,56.81,57.44,217400.0],["2016-08-23",57.56,58.41,57.48,57.96,227900.0],["2016-08-24",57.67,58.3,57.48,57.72,345300.0],["2016-08-25",57.85,58.32,57.35,57.8,309900.0],["2016-08-26",57.91,58.55,56.89,57.15,253100.0],["2016-08-29",57.05,57.27,56.7,57.01,257400.0],["2016-08-30",57.04,57.75,56.41,56.52,237000.0],["2016-08-31",56.41,56.55,55.47,55.57,282100.0],["2016-09-01",55.25,55.35,54.39,55.35,454400.0],["2016-09-02",56.03,56.19,55.37,55.48,264800.0],["2016-09-06",55.33,55.45,54.61,55.08,422000.0],["2016-09-07",55.23,55.7,54.71,55.18,347200.0],["2016-09-08",55.54,56.23,55.19,55.99,408200.0],["2016-09-09",55.29,55.82,54.03,54.03,408800.0],["2016-09-12",53.55,55.16,53.24,54.92,410100.0],["2016-09-13",54.04,54.09,52.96,53.35,325000.0],["2016-09-14",53.37,53.49,52.37,52.4,360800.0],["2016-09-15",52.7,52.97,52.12,52.35,386700.0],["2016-09-16",51.67,51.86,50.13,50.95,1062200.0],["2016-09-19",51.5,51.86,50.81,50.84,461900.0],["2016-09-20",50.81,50.94,50.22,50.23,352400.0],["2016-09-21",50.82,51.66,50.68,51.66,371900.0],["2016-09-22",52.25,52.82,51.99,52.59,503700.0],["2016-09-23",52.24,52.64,51.1,51.36,328300.0],["2016-09-26",51.81,52.36,51.53,51.64,510500.0],["2016-09-27",51.1,51.52,50.36,51.38,491000.0],["2016-09-28",51.77,54.08,51.29,54.03,540900.0],["2016-09-29",54.08,55.26,54.08,54.78,706700.0],["2016-09-30",55.3,56.11,54.75,55.74,598800.0],["2016-10-03",55.73,56.05,54.67,55.82,771300.0],["2016-10-04",55.82,56.11,55.32,55.71,679300.0],["2016-10-05",56.3,57.32,55.99,56.08,680800.0],["2016-10-06",56.25,57.05,56.25,56.53,425300.0],["2016-10-07",56.53,56.82,55.91,56.16,503900.0],["2016-10-10",57.1,57.4,56.35,56.9,427700.0],["2016-10-11",56.4,56.7,55.75,56.05,460900.0],["2016-10-12",55.95,56.0,55.45,55.65,345200.0],["2016-10-13",55.2,56.1,55.0,55.8,245700.0],["2016-10-14",56.0,56.35,54.8,55.0,286000.0],["2016-10-17",55.2,56.25,54.35,54.45,566600.0],["2016-10-18",54.9,55.53,53.2,53.3,504700.0],["2016-10-19",53.65,54.45,53.5,54.1,608300.0],["2016-10-20",53.45,54.15,52.9,53.85,378500.0],["2016-10-21",53.55,54.25,53.25,54.25,321800.0],["2016-10-24",55.25,55.25,52.75,53.55,267700.0],["2016-10-25",53.15,53.65,52.15,52.35,406300.0],["2016-10-26",51.05,52.2,50.85,51.85,758600.0],["2016-10-27",51.7,52.0,49.4,49.95,809600.0],["2016-10-28",49.65,50.45,47.68,48.45,642600.0],["2016-10-31",48.25,48.45,47.45,47.5,730800.0],["2016-11-01",48.05,48.3,46.95,47.5,586500.0],["2016-11-02",46.95,48.1,46.9,47.8,566000.0],["2016-11-03",47.85,48.95,47.65,48.05,387100.0],["2016-11-04",48.0,48.15,47.05,47.65,439300.0],["2016-11-07",48.25,48.25,47.55,48.0,260600.0],["2016-11-08",48.05,48.05,47.2,47.5,347900.0],["2016-11-09",47.55,49.15,47.3,48.6,418700.0],["2016-11-10",48.5,49.9,47.7,49.6,424200.0],["2016-11-11",49.05,50.58,48.8,50.45,615200.0],["2016-11-14",50.55,52.2,50.45,51.95,379900.0],["2016-11-15",52.35,54.05,52.35,53.8,477900.0],["2016-11-16",53.75,54.3,52.55,53.55,658500.0],["2016-11-17",53.7,54.5,53.68,54.0,620100.0],["2016-11-18",54.15,54.2,53.35,53.8,278000.0],["2016-11-21",54.55,55.55,54.23,55.4,391100.0],["2016-11-22",55.4,55.75,54.55,55.25,353100.0],["2016-11-23",54.85,55.55,54.85,55.45,223700.0],["2016-11-25",55.15,55.15,54.0,54.25,147800.0],["2016-11-28",54.45,54.8,53.1,53.9,459500.0],["2016-11-29",53.0,53.85,52.5,53.6,435800.0],["2016-11-30",55.85,57.6,55.25,56.55,747300.0],["2016-12-01",57.5,57.5,56.45,57.35,524000.0],["2016-12-02",57.3,57.95,57.15,57.75,297800.0],["2016-12-05",58.15,61.8,58.05,60.1,760300.0],["2016-12-06",59.5,60.7,59.15,60.4,568500.0],["2016-12-07",60.2,61.2,59.1,61.1,584800.0],["2016-12-08",61.25,62.3,60.6,62.2,446800.0],["2016-12-09",62.6,63.05,61.85,62.95,408200.0],["2016-12-12",65.8,69.4,63.85,64.1,898000.0],["2016-12-13",64.9,64.95,63.5,64.2,483600.0],["2016-12-14",63.75,64.3,62.05,62.25,430500.0],["2016-12-15",61.75,64.2,61.75,63.7,358800.0],["2016-12-16",64.0,64.15,62.2,62.45,554100.0],["2016-12-19",62.4,63.25,61.15,61.55,439700.0],["2016-12-20",62.05,62.65,61.0,61.2,368000.0],["2016-12-21",61.5,61.85,61.0,61.15,290400.0],["2016-12-22",61.15,61.85,60.65,61.1,281400.0],["2016-12-23",61.05,61.4,60.5,60.7,240200.0],["2016-12-27",61.15,62.05,60.8,61.45,198700.0],["2016-12-28",61.45,61.88,60.25,60.5,203600.0],["2016-12-29",60.3,60.85,59.8,59.95,308300.0],["2016-12-30",59.9,61.0,59.8,60.05,298500.0],["2017-01-03",61.1,61.8,60.55,61.3,376600.0],["2017-01-04",61.5,63.1,61.45,62.75,428100.0],["2017-01-05",62.75,63.05,62.1,62.8,507800.0],["2017-01-06",63.0,63.53,62.3,62.7,330500.0],["2017-01-09",62.8,63.8,61.65,62.95,630200.0],["2017-01-10",63.25,63.6,62.0,62.25,454200.0],["2017-01-11",62.45,63.85,62.25,63.35,318600.0],["2017-01-12",64.0,64.15,62.1,63.85,600700.0],["2017-01-13",63.9,64.35,62.6,62.65,366600.0],["2017-01-17",63.1,63.4,62.58,63.05,292400.0],["2017-01-18",62.65,63.5,62.25,62.45,410900.0],["2017-01-19",62.75,63.13,62.3,62.6,404500.0],["2017-01-20",63.3,63.9,63.0,63.2,383500.0],["2017-01-23",62.5,63.0,60.4,61.15,379700.0],["2017-01-24",61.6,62.75,61.0,62.3,329900.0],["2017-01-25",62.35,63.65,62.35,63.6,313200.0],["2017-01-26",63.85,64.7,63.7,64.25,425200.0],["2017-01-27",63.8,64.4,62.65,63.45,331500.0],["2017-01-30",62.9,62.9,60.75,61.4,299700.0],["2017-01-31",61.5,62.25,60.7,62.2,326800.0],["2017-02-01",62.65,63.25,61.5,62.0,338000.0],["2017-02-02",62.15,62.15,61.05,61.45,235400.0],["2017-02-03",61.85,63.6,61.55,63.0,315900.0],["2017-02-06",63.1,63.35,61.65,62.25,233900.0],["2017-02-07",62.35,62.95,61.35,62.0,396100.0],["2017-02-08",61.4,61.95,60.0,61.65,228600.0],["2017-02-09",62.1,62.9,62.0,62.0,384100.0],["2017-02-10",62.8,63.4,62.55,62.65,372000.0],["2017-02-13",62.55,64.0,62.55,63.9,341200.0],["2017-02-14",63.95,66.0,63.7,65.75,393900.0],["2017-02-15",65.45,65.75,64.9,65.55,443400.0],["2017-02-16",65.45,65.85,63.35,63.95,714700.0],["2017-02-17",63.6,64.05,62.9,63.15,354800.0],["2017-02-21",63.9,64.75,63.55,64.4,391200.0],["2017-02-22",63.75,64.05,62.55,62.9,399000.0],["2017-02-23",64.0,64.75,63.5,64.3,430200.0],["2017-02-24",63.75,65.2,63.4,64.95,539000.0],["2017-02-27",65.1,67.95,64.8,67.1,782100.0],["2017-02-28",63.2,63.5,61.05,61.35,1647900.0],["2017-03-01",59.45,61.35,59.25,59.7,955200.0],["2017-03-02",59.05,59.6,58.3,58.5,653300.0],["2017-03-03",58.35,58.75,57.15,57.55,694300.0],["2017-03-06",57.2,57.34,55.93,56.6,681100.0],["2017-03-07",56.7,56.8,55.43,55.7,612500.0],["2017-03-08",55.45,56.0,54.1,54.25,631500.0],["2017-03-09",53.95,54.23,52.7,54.15,780300.0],["2017-03-10",54.1,54.7,52.75,54.05,519600.0],["2017-03-13",53.95,54.6,53.4,54.2,661800.0],["2017-03-14",53.45,53.55,52.28,53.15,694200.0],["2017-03-15",53.85,54.2,52.35,54.05,732200.0],["2017-03-16",54.2,54.2,53.05,53.5,321800.0],["2017-03-17",53.65,54.0,53.05,53.3,535100.0],["2017-03-20",52.9,53.1,52.0,52.4,693100.0],["2017-03-21",52.65,52.7,51.55,52.25,706000.0],["2017-03-22",51.8,52.3,51.1,51.9,537700.0],["2017-03-23",51.6,52.05,51.0,51.6,458800.0],["2017-03-24",51.75,52.9,51.3,51.55,686300.0],["2017-03-27",51.0,51.65,50.85,51.6,600900.0],["2017-03-28",51.85,53.0,51.3,52.55,443600.0],["2017-03-29",52.4,53.83,52.3,53.65,544900.0],["2017-03-30",54.0,54.65,53.83,53.85,330300.0],["2017-03-31",53.55,54.85,53.55,54.55,455700.0],["2017-04-03",54.75,54.95,53.2,53.4,675300.0],["2017-04-04",53.45,54.15,53.15,54.05,387400.0],["2017-04-05",54.5,55.25,52.9,53.05,642700.0],["2017-04-06",53.55,53.95,53.2,53.7,595700.0],["2017-04-07",53.8,54.05,52.85,53.0,483500.0],["2017-04-10",53.25,54.25,53.05,54.05,312900.0],["2017-04-11",53.9,53.9,53.0,53.8,378800.0],["2017-04-12",53.65,54.7,53.35,54.65,748300.0],["2017-04-13",54.6,54.6,53.15,53.2,553700.0],["2017-04-17",53.2,54.0,52.9,53.9,472300.0],["2017-04-18",53.5,53.75,52.25,53.05,570600.0],["2017-04-19",53.1,53.3,51.8,51.95,524300.0],["2017-04-20",52.3,52.35,51.35,51.9,584400.0],["2017-04-21",51.85,51.85,50.85,51.6,487800.0],["2017-04-24",52.15,52.48,51.83,52.0,506100.0],["2017-04-25",52.6,52.7,52.0,52.55,287800.0],["2017-04-26",52.45,53.75,52.1,52.55,392600.0],["2017-04-27",51.85,53.7,51.6,52.9,983000.0],["2017-04-28",52.75,53.65,51.45,51.55,652400.0],["2017-05-01",51.2,51.2,49.6,49.9,744700.0],["2017-05-02",49.9,50.6,49.7,50.4,636000.0],["2017-05-03",50.35,51.1,50.15,50.75,535000.0],["2017-05-04",50.25,50.35,49.15,50.1,517700.0],["2017-05-05",50.45,52.05,50.2,52.05,526200.0],["2017-05-08",52.15,52.85,51.95,52.25,431900.0],["2017-05-09",52.3,52.3,51.05,51.65,373800.0],["2017-05-10",52.1,52.75,51.7,52.1,452000.0],["2017-05-11",52.55,53.0,52.1,52.45,334300.0],["2017-05-12",52.35,52.4,51.35,51.65,322300.0],["2017-05-15",52.8,53.2,51.75,52.3,333900.0],["2017-05-16",52.6,52.98,52.1,52.9,387500.0],["2017-05-17",52.9,53.0,52.05,52.4,520400.0],["2017-05-18",51.95,53.1,51.95,52.85,415300.0],["2017-05-19",53.1,54.15,52.7,53.55,583100.0],["2017-05-22",53.85,54.25,53.2,53.25,304300.0],["2017-05-23",53.35,53.45,52.7,52.9,223400.0],["2017-05-24",52.9,53.15,52.2,52.6,302200.0],["2017-05-25",52.7,52.95,49.88,50.05,376000.0],["2017-05-26",50.05,50.45,49.83,50.25,269900.0],["2017-05-30",50.05,50.35,49.6,49.65,300700.0],["2017-05-31",49.4,50.0,48.6,49.6,639900.0],["2017-06-01",49.75,51.0,49.3,50.35,609500.0],["2017-06-02",49.85,50.83,49.3,50.5,306300.0],["2017-06-05",50.3,51.85,50.0,51.35,522800.0],["2017-06-06",51.2,51.79,50.5,51.5,542400.0],["2017-06-07",51.4,51.7,49.45,50.55,710500.0],["2017-06-08",50.35,51.85,50.05,50.8,517800.0],["2017-06-09",50.8,52.45,50.5,51.65,800900.0],["2017-06-12",51.55,53.1,51.55,52.6,768900.0],["2017-06-13",52.95,53.75,52.6,53.4,739300.0],["2017-06-14",53.15,53.4,50.2,51.1,733300.0],["2017-06-15",50.25,51.2,50.15,50.2,587200.0],["2017-06-16",50.35,51.0,49.95,50.8,1010700.0],["2017-06-19",50.95,51.23,50.23,51.2,676700.0],["2017-06-20",50.25,50.6,48.8,50.45,886000.0],["2017-06-21",50.25,50.25,48.25,49.1,749800.0],["2017-06-22",49.2,49.7,48.75,48.8,609900.0],["2017-06-23",48.7,49.3,47.75,48.65,3965600.0],["2017-06-26",48.75,49.55,48.15,49.2,742200.0],["2017-06-27",49.5,50.7,48.9,49.05,817400.0],["2017-06-28",49.05,49.45,48.15,48.35,952800.0],["2017-06-29",48.45,49.45,48.35,49.05,752400.0],["2017-06-30",49.25,49.6,48.55,48.8,698100.0],["2017-07-03",49.1,51.3,49.1,50.95,304300.0],["2017-07-05",50.75,50.75,48.3,48.6,650600.0],["2017-07-06",48.7,49.05,47.35,47.4,1575100.0],["2017-07-07",47.4,47.75,46.6,47.65,748700.0],["2017-07-10",47.4,49.6,47.15,49.2,628800.0],["2017-07-11",49.25,50.0,48.5,49.8,602300.0],["2017-07-12",50.55,50.95,48.85,49.25,459400.0],["2017-07-13",49.25,49.85,48.45,49.8,581700.0],["2017-07-14",49.9,51.0,49.8,50.7,470600.0],["2017-07-17",50.45,51.45,50.45,50.8,394300.0],["2017-07-18",50.95,51.2,49.95,50.5,423900.0],["2017-07-19",50.45,52.15,50.35,52.05,460900.0],["2017-07-20",52.35,52.53,51.05,51.3,649800.0],["2017-07-21",51.35,51.6,49.05,49.15,556700.0],["2017-07-24",49.5,49.75,48.65,49.1,527100.0],["2017-07-25",49.1,50.93,49.1,50.4,600200.0],["2017-07-26",50.8,50.95,49.8,50.5,472000.0],["2017-07-27",50.45,51.6,49.45,51.4,446000.0],["2017-07-28",48.6,49.7,45.35,45.4,1440300.0],["2017-07-31",45.15,45.2,42.6,44.6,1148800.0],["2017-08-01",44.45,44.6,43.5,43.95,605000.0],["2017-08-02",43.45,43.9,42.6,43.4,589400.0],["2017-08-03",43.3,44.0,42.6,42.6,533800.0],["2017-08-04",42.7,43.18,42.35,42.6,415200.0],["2017-08-07",42.55,43.0,42.0,42.5,479600.0],["2017-08-08",42.4,42.8,41.43,41.95,494200.0],["2017-08-09",41.95,41.95,40.75,41.4,353100.0],["2017-08-10",41.6,41.9,40.7,40.95,554200.0],["2017-08-11",40.55,41.3,40.1,40.15,517100.0],["2017-08-14",40.25,40.5,39.75,39.95,462100.0],["2017-08-15",39.8,39.85,38.7,39.7,799800.0],["2017-08-16",39.8,39.9,38.05,38.15,500600.0],["2017-08-17",37.95,38.3,37.15,37.25,605800.0],["2017-08-18",36.95,37.9,36.75,37.5,466900.0],["2017-08-21",37.35,37.35,36.5,36.75,368100.0],["2017-08-22",37.0,37.3,36.85,36.9,318700.0],["2017-08-23",36.8,37.0,36.35,36.4,498400.0],["2017-08-24",36.35,36.5,35.85,36.2,783600.0],["2017-08-25",36.5,37.2,36.3,36.9,1012600.0],["2017-08-28",36.95,37.1,36.2,36.9,678700.0],["2017-08-29",36.75,37.15,36.3,36.9,386600.0],["2017-08-30",36.7,37.4,36.45,37.3,456600.0],["2017-08-31",37.55,37.85,37.25,37.55,422200.0],["2017-09-01",37.7,38.1,37.2,37.85,355300.0],["2017-09-05",38.2,39.3,38.05,39.25,391500.0],["2017-09-06",39.55,40.5,39.37,40.3,594200.0],["2017-09-07",40.25,40.9,40.05,40.45,918100.0],["2017-09-08",40.25,40.7,39.7,40.3,851300.0],["2017-09-11",40.3,41.2,40.0,40.96,408300.0],["2017-09-12",41.05,42.3,40.95,42.05,511300.0],["2017-09-13",42.0,43.98,41.95,43.6,791900.0],["2017-09-14",43.85,44.4,42.85,43.25,646800.0],["2017-09-15",43.4,43.5,42.85,43.35,826700.0],["2017-09-18",43.05,44.3,43.05,43.6,535100.0],["2017-09-19",43.6,43.95,42.95,43.1,601600.0],["2017-09-20",43.3,43.85,43.11,43.45,455900.0],["2017-09-21",43.35,43.5,42.75,42.95,384600.0],["2017-09-22",42.8,43.55,42.3,43.0,420200.0],["2017-09-25",43.35,44.1,43.35,43.5,461000.0],["2017-09-26",43.45,44.55,43.3,44.35,499400.0],["2017-09-27",44.6,44.7,43.7,44.65,624200.0],["2017-09-28",44.8,45.1,44.2,44.5,409300.0],["2017-09-29",44.55,44.55,43.9,44.15,471400.0],["2017-10-02",43.55,44.53,43.3,44.05,489800.0],["2017-10-03",43.95,44.3,43.48,43.75,515900.0],["2017-10-04",43.8,44.4,43.55,43.85,351600.0],["2017-10-05",44.05,44.35,43.8,44.25,442800.0],["2017-10-06",43.8,44.25,42.95,43.8,430900.0],["2017-10-09",43.75,44.15,43.03,43.05,390500.0],["2017-10-10",44.6,44.6,43.38,43.7,929100.0],["2017-10-11",43.8,43.85,42.7,43.3,984600.0],["2017-10-12",43.0,43.16,42.52,42.8,508900.0],["2017-10-13",43.15,43.75,43.0,43.05,444600.0],["2017-10-16",43.35,43.7,43.05,43.15,315300.0],["2017-10-17",43.05,43.35,42.1,42.35,424600.0],["2017-10-18",42.45,42.8,41.05,41.15,676500.0],["2017-10-19",40.5,41.05,40.23,40.3,545000.0],["2017-10-20",40.5,40.55,39.8,40.3,652400.0],["2017-10-23",40.3,40.65,40.0,40.3,471400.0],["2017-10-24",40.4,41.45,40.4,41.0,587400.0],["2017-10-25",40.9,41.05,40.0,40.05,432800.0],["2017-10-26",40.0,40.0,37.35,39.0,1208800.0],["2017-10-27",39.75,42.8,39.5,41.5,1047400.0],["2017-10-30",41.5,41.9,40.85,41.5,805500.0],["2017-10-31",41.75,43.25,41.25,42.1,1066100.0],["2017-11-01",42.65,43.6,42.45,43.0,1038900.0],["2017-11-02",42.75,44.05,42.75,43.85,517700.0],["2017-11-03",43.65,44.65,43.6,44.15,457300.0],["2017-11-06",44.1,47.2,44.1,46.95,877200.0],["2017-11-07",46.8,47.1,45.88,46.05,643900.0],["2017-11-08",45.6,46.43,45.1,45.85,573400.0],["2017-11-09",45.55,46.55,45.5,46.2,484900.0],["2017-11-10",46.05,46.65,45.45,46.25,654100.0],["2017-11-13",45.95,46.28,45.6,45.8,517100.0],["2017-11-14",45.75,45.9,44.63,44.75,519900.0],["2017-11-15",44.3,44.85,43.5,44.35,389900.0],["2017-11-16",44.35,45.3,43.7,44.5,420100.0],["2017-11-17",44.55,45.3,44.4,44.8,295800.0],["2017-11-20",44.6,44.85,44.35,44.8,372900.0],["2017-11-21",45.1,45.6,44.43,44.85,417000.0],["2017-11-22",45.2,45.66,45.0,45.45,339000.0],["2017-11-24",45.75,46.05,45.45,45.6,111100.0],["2017-11-27",45.45,46.15,45.15,45.55,448000.0],["2017-11-28",45.45,46.5,45.25,46.4,306900.0],["2017-11-29",46.35,47.25,45.6,47.0,408700.0],["2017-11-30",47.25,49.04,47.05,47.95,623700.0],["2017-12-01",48.4,49.65,47.9,48.95,858800.0],["2017-12-04",49.25,50.4,48.7,48.75,449700.0],["2017-12-05",48.75,48.78,46.0,46.05,649500.0],["2017-12-06",45.75,45.8,43.85,44.05,493700.0],["2017-12-07",44.05,44.8,43.85,44.75,633800.0],["2017-12-08",45.1,45.55,44.7,45.0,478200.0],["2017-12-11",44.95,45.85,44.85,45.25,326900.0],["2017-12-12",45.6,45.85,45.0,45.6,383100.0],["2017-12-13",45.7,46.25,45.3,45.45,477500.0],["2017-12-14",45.05,45.7,44.9,45.25,421200.0],["2017-12-15",45.55,45.9,44.35,44.45,692600.0],["2017-12-18",44.8,46.65,44.8,46.1,451300.0],["2017-12-19",46.15,46.85,46.1,46.7,407300.0],["2017-12-20",46.85,48.0,46.5,47.75,354700.0],["2017-12-21",47.45,48.6,47.3,47.85,415500.0],["2017-12-22",47.85,48.05,47.15,47.3,258400.0],["2017-12-26",47.7,48.4,47.3,48.25,234500.0],["2017-12-27",48.1,48.15,47.3,47.75,309700.0],["2017-12-28",47.8,48.35,47.4,47.8,311600.0],["2017-12-29",47.75,48.2,46.85,47.7,303300.0],["2018-01-02",47.85,49.65,47.1,49.45,516700.0],["2018-01-03",49.6,51.0,48.85,50.75,778600.0],["2018-01-04",51.1,52.7,50.55,52.35,695300.0],["2018-01-05",52.35,53.15,51.35,52.95,609500.0],["2018-01-08",52.7,54.35,52.0,54.2,801000.0],["2018-01-09",54.15,54.55,52.8,53.7,828500.0],["2018-01-10",53.8,54.95,53.7,54.2,621000.0],["2018-01-11",54.5,56.05,54.0,55.65,514100.0],["2018-01-12",55.55,56.4,55.4,56.35,478700.0],["2018-01-16",56.4,56.55,55.2,55.25,446400.0],["2018-01-17",55.7,56.3,54.5,55.45,643200.0],["2018-01-18",55.25,55.3,53.85,53.95,468700.0],["2018-01-19",53.5,54.37,53.13,54.35,348100.0],["2018-01-22",54.6,55.4,54.1,55.3,374400.0],["2018-01-23",55.2,55.58,54.2,55.4,363700.0],["2018-01-24",55.45,55.6,54.4,54.85,279800.0],["2018-01-25",55.4,55.4,53.7,54.2,272700.0],["2018-01-26",54.4,54.75,53.8,54.0,251400.0],["2018-01-29",53.55,54.2,52.35,52.55,397300.0],["2018-01-30",51.95,52.45,51.2,52.2,367800.0],["2018-01-31",52.15,52.35,51.33,51.65,364800.0],["2018-02-01",51.45,52.55,51.35,52.05,328700.0],["2018-02-02",51.4,51.4,49.9,50.0,305600.0],["2018-02-05",49.4,50.45,47.4,47.55,415300.0],["2018-02-06",46.4,48.7,46.3,48.35,462200.0],["2018-02-07",48.25,48.8,46.75,46.8,429400.0],["2018-02-08",46.95,47.15,45.05,45.1,480900.0],["2018-02-09",45.7,45.7,43.6,44.95,630900.0],["2018-02-12",45.5,46.05,44.85,45.55,418000.0],["2018-02-13",45.1,45.5,44.3,45.2,455300.0],["2018-02-14",44.6,46.75,44.55,46.5,331800.0],["2018-02-15",46.65,46.65,45.0,46.5,403900.0],["2018-02-16",46.15,47.35,46.1,47.3,380600.0],["2018-02-20",47.35,47.8,46.7,47.1,426100.0],["2018-02-21",46.9,47.85,46.4,46.45,338300.0],["2018-02-22",47.4,47.5,45.2,45.55,585400.0],["2018-02-23",45.95,46.85,45.4,46.8,345400.0],["2018-02-26",47.15,47.48,46.15,47.0,338500.0],["2018-02-27",47.0,47.7,46.05,46.15,568900.0],["2018-02-28",46.65,46.75,45.03,45.05,457800.0],["2018-03-01",44.65,45.85,44.45,44.45,489800.0],["2018-03-02",43.75,44.5,42.5,44.2,562900.0],["2018-03-05",44.0,46.1,44.0,45.75,493000.0],["2018-03-06",45.9,46.65,45.2,46.25,604800.0],["2018-03-07",45.75,46.55,45.25,46.25,557000.0],["2018-03-08",46.3,47.55,46.05,46.5,824000.0],["2018-03-09",47.0,47.5,46.65,46.85,565000.0],["2018-03-12",46.95,47.25,46.15,46.5,417800.0],["2018-03-13",46.45,46.65,45.2,45.6,526500.0],["2018-03-14",45.75,46.7,45.15,46.15,682500.0],["2018-03-15",46.3,46.3,45.15,45.6,474900.0],["2018-03-16",45.6,47.6,45.6,47.2,548700.0],["2018-03-19",47.0,47.15,45.15,45.7,537600.0],["2018-03-20",45.95,46.7,45.65,46.35,208700.0],["2018-03-21",46.5,48.85,46.25,48.55,328400.0],["2018-03-22",47.85,48.75,47.05,47.15,347700.0],["2018-03-23",47.4,47.4,45.55,45.55,493300.0],["2018-03-26",46.25,46.4,44.6,46.35,521300.0],["2018-03-27",46.55,46.55,44.1,44.55,497600.0],["2018-03-28",44.5,44.6,43.3,43.55,485500.0],["2018-03-29",43.9,45.0,43.6,44.8,348200.0],["2018-04-02",44.5,44.7,42.55,43.2,411400.0],["2018-04-03",43.4,45.05,42.81,44.6,633200.0],["2018-04-04",43.9,44.55,43.0,44.3,479900.0],["2018-04-05",44.55,45.9,44.55,45.4,442500.0],["2018-04-06",45.0,45.4,43.4,44.05,494200.0],["2018-04-09",44.3,44.7,43.5,43.6,468200.0],["2018-04-10",44.45,46.08,44.3,45.65,469400.0],["2018-04-11",45.25,47.3,45.25,47.2,473700.0],["2018-04-12",47.45,48.2,46.55,47.75,519500.0],["2018-04-13",47.8,47.95,46.65,46.9,739500.0],["2018-04-16",46.95,47.1,45.58,45.75,735400.0],["2018-04-17",45.75,45.9,44.25,44.7,838400.0],["2018-04-18",45.4,46.75,45.3,45.65,1273700.0],["2018-04-19",45.9,45.95,44.85,45.1,531300.0],["2018-04-20",45.0,45.0,44.2,44.55,523400.0],["2018-04-23",44.55,45.25,44.05,44.95,734600.0],["2018-04-24",45.25,45.25,44.15,44.5,650700.0],["2018-04-25",44.65,44.7,43.6,44.0,1201800.0],["2018-04-26",44.5,44.7,44.03,44.3,962800.0],["2018-04-27",40.7,41.88,38.4,41.2,1710700.0],["2018-04-30",40.9,42.1,40.9,41.45,1112400.0],["2018-05-01",41.45,41.85,40.65,41.7,694100.0],["2018-05-02",41.55,43.05,41.55,42.2,719700.0],["2018-05-03",42.0,42.25,40.95,41.55,624500.0],["2018-05-04",41.3,43.05,41.3,42.8,434500.0],["2018-05-07",43.0,44.6,43.0,43.5,522900.0],["2018-05-08",43.5,44.4,43.0,44.35,523700.0],["2018-05-09",44.8,45.35,44.5,44.95,433300.0],["2018-05-10",44.4,45.2,44.15,44.9,294000.0],["2018-05-11",45.05,45.3,44.75,45.1,347500.0],["2018-05-14",45.25,45.8,44.75,44.85,313100.0],["2018-05-15",44.85,45.9,44.85,45.8,376400.0],["2018-05-16",46.0,46.65,45.6,46.45,396000.0],["2018-05-17",46.6,49.03,46.35,48.5,688000.0],["2018-05-18",48.6,48.8,48.1,48.7,428200.0],["2018-05-21",48.9,49.0,48.2,48.6,291100.0],["2018-05-22",48.65,49.33,47.66,47.95,587000.0],["2018-05-23",47.7,47.95,46.85,47.35,436400.0],["2018-05-24",46.8,47.15,45.95,46.1,314400.0],["2018-05-25",45.15,45.9,43.95,45.65,376800.0],["2018-05-29",45.25,46.95,45.25,46.7,436300.0],["2018-05-30",47.15,48.25,47.15,47.8,475700.0],["2018-05-31",47.45,48.25,47.15,48.05,796600.0],["2018-06-01",48.35,49.3,47.45,48.1,1061200.0],["2018-06-04",48.3,49.2,47.7,47.95,696400.0],["2018-06-05",47.7,48.45,47.35,48.2,412900.0],["2018-06-06",48.25,48.8,47.85,48.75,353300.0],["2018-06-07",48.95,50.2,48.8,49.65,283700.0],["2018-06-08",49.6,50.05,48.1,48.75,421500.0],["2018-06-11",48.5,49.0,48.25,48.45,262000.0],["2018-06-12",48.5,48.9,47.65,48.45,406000.0],["2018-06-13",48.35,49.2,47.9,48.6,391400.0],["2018-06-14",49.0,49.0,48.1,48.55,217800.0],["2018-06-15",48.15,49.0,46.85,48.5,518100.0],["2018-06-18",48.4,50.9,48.3,50.65,610200.0],["2018-06-19",50.15,51.15,49.9,50.5,552400.0],["2018-06-20",50.9,51.4,50.25,50.75,512300.0],["2018-06-21",50.7,51.2,50.1,50.3,392800.0],["2018-06-22",52.3,52.5,50.9,51.35,577000.0],["2018-06-25",51.25,51.5,48.85,48.95,531100.0],["2018-06-26",49.0,50.8,48.55,50.45,374400.0],["2018-06-27",50.9,52.05,50.15,50.65,546300.0],["2018-06-28",50.7,51.65,49.85,51.4,431400.0],["2018-06-29",51.4,52.2,50.8,51.4,308500.0],["2018-07-02",51.1,51.1,49.95,50.25,302000.0],["2018-07-03",51.0,51.78,50.4,50.8,223000.0],["2018-07-05",51.3,52.0,50.6,51.75,462900.0],["2018-07-06",51.5,53.2,51.35,52.75,328000.0],["2018-07-09",53.2,55.2,53.15,53.75,486400.0],["2018-07-10",53.9,55.1,53.9,54.4,366200.0],["2018-07-11",53.8,55.05,52.7,52.95,381600.0],["2018-07-12",53.2,53.45,52.15,53.25,331100.0],["2018-07-13",53.75,57.1,53.38,56.65,1005900.0],["2018-07-16",56.3,57.65,55.89,57.55,560400.0],["2018-07-17",57.2,58.3,56.9,58.25,377200.0],["2018-07-18",57.95,58.95,56.95,57.1,508900.0],["2018-07-19",56.7,57.25,55.9,56.8,526400.0],["2018-07-20",56.4,56.68,55.3,56.5,485500.0],["2018-07-23",56.6,56.75,55.45,56.3,411000.0],["2018-07-24",56.7,57.1,56.35,56.9,273300.0],["2018-07-25",56.8,57.05,55.75,56.0,367300.0],["2018-07-26",56.15,56.9,55.7,56.25,302700.0],["2018-07-27",55.05,55.05,50.55,52.2,1097300.0],["2018-07-30",52.05,54.15,52.05,52.9,736700.0],["2018-07-31",51.65,53.7,49.9,51.55,1210500.0],["2018-08-01",51.0,51.25,49.75,50.7,531600.0],["2018-08-02",50.15,51.85,50.15,51.1,375000.0],["2018-08-03",51.0,51.7,49.95,50.1,407700.0],["2018-08-06",50.2,51.75,50.2,51.35,387300.0],["2018-08-07",51.8,52.8,51.45,51.6,307800.0],["2018-08-08",51.3,52.0,50.65,51.75,535300.0],["2018-08-09",51.9,52.65,51.25,51.35,509700.0],["2018-08-10",51.2,52.0,51.15,51.6,311600.0],["2018-08-13",51.55,51.55,50.05,50.75,320800.0],["2018-08-14",51.2,51.5,50.55,50.7,314600.0],["2018-08-15",50.2,50.45,48.3,49.75,347500.0],["2018-08-16",50.05,50.8,49.75,50.3,251000.0],["2018-08-17",50.25,51.0,49.45,49.75,395200.0],["2018-08-20",50.0,50.75,49.9,50.65,206800.0],["2018-08-21",51.15,52.55,51.05,51.7,305000.0],["2018-08-22",51.95,52.55,51.54,52.15,266600.0],["2018-08-23",52.1,52.35,51.45,51.85,169900.0],["2018-08-24",52.25,52.7,51.45,51.85,183600.0],["2018-08-27",52.15,53.05,51.7,52.35,184000.0],["2018-08-28",52.5,53.3,52.3,52.65,419900.0],["2018-08-29",52.95,53.3,52.45,52.95,405200.0],["2018-08-30",52.95,53.31,52.25,52.95,248500.0],["2018-08-31",52.8,52.85,51.9,52.65,178100.0],["2018-09-04",52.8,53.0,51.5,52.9,499100.0],["2018-09-05",52.55,52.7,50.6,50.9,282000.0],["2018-09-06",50.8,51.05,49.1,49.5,291800.0],["2018-09-07",49.15,49.85,48.5,49.15,349100.0],["2018-09-10",49.35,49.75,48.55,48.6,313900.0],["2018-09-11",48.45,49.3,48.45,49.1,381700.0],["2018-09-12",49.45,50.05,49.0,49.8,270100.0],["2018-09-13",49.8,49.93,49.3,49.35,152100.0],["2018-09-14",49.25,49.9,48.9,49.5,282800.0],["2018-09-17",49.5,50.04,48.95,49.05,405100.0],["2018-09-18",49.5,50.3,49.4,49.8,297700.0],["2018-09-19",48.73,49.95,48.73,49.65,675300.0],["2018-09-20",50.15,50.45,49.0,49.4,538800.0],["2018-09-21",49.55,50.9,49.35,50.4,827500.0],["2018-09-24",50.85,51.9,50.75,51.7,438900.0],["2018-09-25",51.95,53.35,51.95,52.8,320200.0],["2018-09-26",52.65,53.25,52.0,52.25,520400.0],["2018-09-27",52.35,52.5,51.4,51.9,256600.0],["2018-09-28",51.7,53.05,51.6,52.25,491400.0],["2018-10-01",52.35,52.6,50.99,51.49,419700.0],["2018-10-02",51.54,52.27,51.11,51.54,283800.0],["2018-10-03",51.64,53.3,51.53,52.32,547200.0],["2018-10-04",52.16,53.6,51.18,51.44,553900.0],["2018-10-05",51.41,51.44,49.48,50.72,546000.0],["2018-10-08",50.05,50.2,48.98,49.92,427900.0],["2018-10-09",50.05,51.63,49.71,50.75,449400.0],["2018-10-10",50.54,50.99,47.47,47.58,429900.0],["2018-10-11",47.01,47.52,46.05,46.05,552100.0],["2018-10-12",46.82,46.84,45.05,46.32,357900.0],["2018-10-15",46.36,47.13,45.72,46.81,225200.0],["2018-10-16",46.95,47.92,46.51,47.74,227800.0],["2018-10-17",47.43,47.81,46.38,46.96,374900.0],["2018-10-18",46.47,46.56,45.57,45.66,442600.0],["2018-10-19",45.74,47.0,45.33,45.67,408200.0],["2018-10-22",45.67,46.24,45.12,45.44,266900.0],["2018-10-23",44.07,44.23,42.62,43.39,378000.0],["2018-10-24",43.65,43.77,41.53,41.73,662900.0],["2018-10-25",42.42,43.13,41.14,42.08,540000.0],["2018-10-26",41.34,44.64,40.1,43.09,601800.0],["2018-10-29",43.24,43.24,40.71,41.82,1137100.0],["2018-10-30",41.6,43.17,40.9,43.15,441400.0],["2018-10-31",43.56,43.97,42.47,42.56,511100.0],["2018-11-01",43.0,43.22,41.42,42.26,409300.0],["2018-11-02",42.58,43.14,41.99,42.67,398100.0],["2018-11-05",43.12,43.44,42.2,42.7,388900.0],["2018-11-06",42.69,43.55,42.18,43.24,271300.0],["2018-11-07",43.86,44.49,42.33,43.61,280900.0],["2018-11-08",43.26,43.26,41.71,41.99,174700.0],["2018-11-09",41.32,42.28,40.53,41.82,330500.0],["2018-11-12",41.94,42.18,40.33,40.39,352700.0],["2018-11-13",40.39,40.8,38.89,38.89,340300.0],["2018-11-14",39.7,40.4,39.14,40.02,444800.0],["2018-11-15",39.79,41.33,39.76,41.13,333500.0],["2018-11-16",41.12,41.99,40.63,41.87,435900.0],["2018-11-19",41.57,42.56,41.47,42.0,423700.0],["2018-11-20",41.22,41.61,39.86,40.48,472100.0],["2018-11-21",40.91,41.21,40.4,40.62,297300.0],["2018-11-23",39.16,39.65,38.79,39.29,133900.0],["2018-11-26",39.75,40.64,39.61,40.21,374000.0],["2018-11-27",40.08,40.78,39.14,39.32,297500.0],["2018-11-28",39.47,40.62,38.67,40.47,282400.0],["2018-11-29",40.41,40.86,39.74,40.12,338800.0],["2018-11-30",39.73,40.05,38.89,39.26,439700.0],["2018-12-03",39.92,40.78,39.32,40.3,473100.0],["2018-12-04",40.13,40.13,36.4,36.82,595400.0],["2018-12-06",36.19,36.19,34.6,35.3,712000.0],["2018-12-07",36.16,36.94,34.71,34.88,612000.0],["2018-12-10",34.7,34.88,32.5,33.48,749100.0],["2018-12-11",34.0,34.14,31.96,33.05,777400.0],["2018-12-12",33.67,34.68,33.19,33.72,695600.0],["2018-12-13",33.46,33.75,32.23,32.64,601000.0],["2018-12-14",32.4,32.82,31.51,31.74,451200.0],["2018-12-17",31.75,32.72,31.37,31.59,497100.0],["2018-12-18",31.78,32.07,30.77,31.2,497000.0],["2018-12-19",31.35,31.65,29.37,29.61,633200.0],["2018-12-20",29.3,29.89,28.21,28.36,705400.0],["2018-12-21",28.24,28.95,27.46,27.76,1584200.0],["2018-12-24",27.49,28.28,26.85,26.85,509300.0],["2018-12-26",27.08,29.02,26.62,28.99,1117800.0],["2018-12-27",28.34,29.54,27.78,29.52,666000.0],["2018-12-28",29.66,30.28,29.27,29.62,414400.0],["2018-12-31",29.83,30.14,28.86,30.03,458700.0],["2019-01-02",29.47,31.23,29.24,30.93,487300.0],["2019-01-03",31.0,31.94,30.33,31.19,366900.0],["2019-01-04",31.9,34.06,31.66,33.94,743500.0],["2019-01-07",34.03,36.09,33.25,35.68,832300.0],["2019-01-08",36.11,36.47,35.2,35.48,874200.0],["2019-01-09",35.98,36.67,35.55,36.44,598600.0],["2019-01-10",35.99,37.33,35.73,37.24,807700.0],["2019-01-11",36.82,38.07,36.56,37.9,486900.0],["2019-01-14",37.26,37.98,36.75,37.59,953400.0],["2019-01-15",37.86,38.11,36.54,37.32,395200.0],["2019-01-16",37.35,38.0,36.8,37.01,552600.0],["2019-01-17",36.48,36.92,35.97,36.9,605800.0],["2019-01-18",37.48,38.41,36.96,38.31,464300.0],["2019-01-22",37.76,38.42,37.03,37.87,754900.0],["2019-01-23",38.07,38.07,35.86,35.92,422200.0],["2019-01-24",35.93,37.0,35.43,36.7,497400.0],["2019-01-25",37.12,38.04,37.07,37.66,381700.0],["2019-01-28",37.0,37.06,35.85,36.28,602500.0],["2019-01-29",36.65,36.79,36.03,36.06,293600.0],["2019-01-30",36.73,38.17,36.68,37.76,1189600.0],["2019-01-31",37.75,38.36,37.11,37.44,676900.0],["2019-02-01",37.66,38.47,37.31,37.86,7447900.0],["2019-02-04",37.5,37.8,37.01,37.61,625200.0],["2019-02-05",37.53,37.96,37.0,37.19,368200.0],["2019-02-06",37.0,37.49,36.69,37.25,546600.0],["2019-02-07",36.93,37.55,35.23,35.67,451100.0],["2019-02-08",35.49,35.79,34.99,35.79,515100.0],["2019-02-11",35.5,36.7,35.38,36.64,383900.0],["2019-02-12",37.17,37.63,36.85,37.15,223400.0],["2019-02-13",37.24,37.7,36.96,37.48,471400.0],["2019-02-14",37.28,37.69,36.99,37.32,346100.0],["2019-02-15",37.8,39.17,37.75,39.1,374700.0],["2019-02-19",38.74,39.44,38.44,38.84,423800.0],["2019-02-20",38.99,39.61,38.69,38.85,649800.0],["2019-02-21",38.61,38.61,36.92,37.34,307800.0],["2019-02-22",37.79,37.95,37.11,37.38,282100.0],["2019-02-25",37.2,38.14,37.2,37.51,361200.0],["2019-02-26",37.51,38.02,36.83,36.87,550300.0],["2019-02-27",38.85,44.06,38.8,43.35,1650600.0],["2019-02-28",43.66,43.85,42.14,42.61,954200.0],["2019-03-01",42.85,43.41,42.13,42.37,686400.0],["2019-03-04",42.62,42.78,40.16,41.6,772200.0],["2019-03-05",41.73,42.68,41.47,42.43,444300.0],["2019-03-06",42.25,42.53,40.66,40.75,350200.0],["2019-03-07",40.78,40.78,39.85,39.9,392900.0],["2019-03-08",39.03,39.72,38.26,39.13,293700.0],["2019-03-11",39.57,40.45,39.37,40.18,676900.0],["2019-03-12",40.5,41.38,40.39,41.24,698700.0],["2019-03-13",41.78,42.49,41.44,42.36,393500.0],["2019-03-14",42.3,43.45,41.95,43.32,365000.0],["2019-03-15",43.25,44.36,43.1,43.77,928400.0],["2019-03-18",43.84,46.03,43.84,45.51,554800.0],["2019-03-19",46.0,46.0,44.94,45.46,377500.0],["2019-03-20",45.43,46.8,45.17,45.9,351300.0],["2019-03-21",45.77,47.02,45.41,46.96,342100.0],["2019-03-22",46.1,46.12,43.85,44.03,521600.0],["2019-03-25",43.79,45.28,43.31,45.14,400300.0],["2019-03-26",46.16,47.3,45.81,46.3,443400.0],["2019-03-27",46.24,46.75,45.06,45.42,407900.0],["2019-03-28",45.12,46.15,44.82,45.87,319900.0],["2019-03-29",46.6,46.81,45.16,45.85,331200.0],["2019-04-01",45.85,46.73,45.64,46.42,409200.0],["2019-04-02",46.3,46.73,45.04,45.65,474300.0],["2019-04-03",45.98,46.75,45.62,45.87,336500.0],["2019-04-04",45.96,46.11,44.25,45.67,482000.0],["2019-04-05",45.99,47.41,45.97,47.21,193400.0],["2019-04-08",47.19,47.73,46.7,47.49,218400.0],["2019-04-09",47.3,47.3,45.32,45.7,312200.0],["2019-04-10",45.94,46.45,45.65,46.1,368800.0],["2019-04-11",46.28,47.04,45.48,46.88,328300.0],["2019-04-12",47.69,48.57,45.29,45.3,298500.0],["2019-04-15",45.01,45.88,44.72,45.17,259400.0],["2019-04-16",45.4,45.63,44.46,44.99,426500.0],["2019-04-17",45.44,45.9,44.32,44.84,315000.0],["2019-04-18",44.81,45.27,44.39,44.48,228700.0],["2019-04-22",45.04,46.48,44.47,46.26,204300.0],["2019-04-23",46.32,47.09,45.41,46.45,193600.0],["2019-04-24",46.42,46.42,44.42,44.45,161900.0],["2019-04-25",44.43,44.91,43.48,43.61,221500.0],["2019-04-26",43.28,43.72,42.26,43.51,439500.0],["2019-04-29",44.01,45.13,43.7,44.69,503900.0],["2019-04-30",45.14,45.14,43.47,43.56,353700.0],["2019-05-01",43.79,44.87,42.62,42.72,535200.0],["2019-05-02",42.29,43.1,41.44,42.63,357000.0],["2019-05-03",43.12,43.6,42.78,43.04,329100.0],["2019-05-06",42.34,43.03,41.71,42.67,326100.0],["2019-05-07",41.83,42.8,41.18,41.63,474400.0],["2019-05-08",41.57,42.14,41.16,41.34,221600.0],["2019-05-09",41.19,42.22,40.54,41.84,307800.0],["2019-05-10",41.63,41.96,40.5,41.42,384000.0],["2019-05-13",40.81,41.31,39.55,40.32,374600.0],["2019-05-14",40.87,42.2,40.87,42.0,356600.0],["2019-05-15",41.47,43.48,41.47,43.22,293500.0],["2019-05-16",43.52,43.79,43.04,43.22,258400.0],["2019-05-17",42.8,43.11,41.74,41.86,343000.0],["2019-05-20",41.85,42.58,41.66,42.46,246700.0],["2019-05-21",42.63,43.85,42.49,43.32,202600.0],["2019-05-22",42.89,43.22,41.63,42.42,227400.0],["2019-05-23",41.58,42.0,39.73,40.27,531700.0],["2019-05-24",40.71,41.37,40.19,41.02,291200.0],["2019-05-28",41.51,41.78,40.71,41.2,232700.0],["2019-05-29",40.34,41.52,40.19,41.42,278300.0],["2019-05-30",41.48,42.36,40.75,40.98,265700.0],["2019-05-31",40.16,41.39,40.03,41.25,338600.0],["2019-06-03",41.43,41.65,40.03,41.43,437400.0],["2019-06-04",42.04,43.14,41.97,42.94,248600.0],["2019-06-05",42.99,43.1,41.48,42.3,303200.0],["2019-06-06",42.31,43.31,40.18,41.07,394800.0],["2019-06-07",41.28,42.38,40.91,41.92,301600.0],["2019-06-10",42.22,43.17,41.86,42.11,229700.0],["2019-06-11",42.54,43.08,42.25,42.6,223200.0],["2019-06-12",42.21,42.21,40.55,40.72,174800.0],["2019-06-13",41.67,42.77,41.49,42.49,305500.0],["2019-06-14",42.63,42.63,39.95,40.15,283200.0],["2019-06-17",40.06,41.91,40.02,41.66,296500.0],["2019-06-18",41.98,44.07,41.65,43.46,224600.0],["2019-06-19",43.34,43.89,42.69,43.67,278200.0],["2019-06-20",44.75,45.58,44.4,44.83,282700.0],["2019-06-21",44.61,45.24,43.85,45.11,527700.0],["2019-06-24",45.11,45.48,43.69,43.78,232600.0],["2019-06-25",43.82,44.51,43.38,43.82,330800.0],["2019-06-26",44.51,45.93,44.29,45.39,288000.0],["2019-06-27",45.52,45.81,44.75,45.6,237900.0],["2019-06-28",45.83,48.07,45.83,48.0,562800.0],["2019-07-01",48.67,49.4,47.23,47.38,384100.0],["2019-07-02",47.27,47.38,44.8,45.23,383900.0],["2019-07-03",45.58,45.74,44.79,45.66,158900.0],["2019-07-05",45.21,46.09,45.1,46.04,236200.0],["2019-07-08",46.09,46.95,45.8,46.18,377900.0],["2019-07-09",45.83,46.23,45.0,45.34,268000.0],["2019-07-10",46.0,46.67,45.47,46.54,242400.0],["2019-07-11",46.97,47.56,46.6,46.83,368800.0],["2019-07-12",46.63,46.86,44.96,46.55,365200.0],["2019-07-15",46.79,47.19,45.99,46.01,280900.0],["2019-07-16",45.88,46.99,45.31,46.02,259400.0],["2019-07-17",45.97,46.18,45.27,45.29,234500.0],["2019-07-18",45.13,46.24,45.0,46.21,303600.0],["2019-07-19",46.04,47.65,45.96,47.23,468100.0],["2019-07-22",47.62,49.26,47.54,48.54,393000.0],["2019-07-23",48.9,49.92,48.45,49.7,416900.0],["2019-07-24",49.52,50.28,48.96,50.15,318400.0],["2019-07-25",50.22,50.4,47.09,47.2,428700.0],["2019-07-26",49.31,52.4,49.31,52.05,561700.0],["2019-07-29",52.03,52.31,49.07,49.4,487500.0],["2019-07-30",48.91,52.58,48.63,52.51,446200.0],["2019-07-31",52.85,54.51,52.53,52.62,454800.0],["2019-08-01",51.86,52.26,49.18,49.96,486100.0],["2019-08-02",49.88,50.28,48.64,49.44,379100.0],["2019-08-05",47.93,48.25,46.82,47.68,387500.0],["2019-08-06",48.59,49.29,47.22,48.21,313600.0],["2019-08-07",47.23,48.31,46.05,47.88,550700.0],["2019-08-08",48.6,48.87,47.42,48.76,248900.0],["2019-08-09",48.76,49.27,47.02,47.46,341300.0],["2019-08-12",47.8,49.01,47.06,48.91,322800.0],["2019-08-13",48.6,49.43,47.5,47.58,530000.0],["2019-08-14",46.03,46.6,45.43,46.16,384700.0],["2019-08-15",46.13,46.13,44.99,45.62,282400.0],["2019-08-16",45.89,47.42,45.12,47.24,372800.0],["2019-08-19",48.37,49.71,48.2,49.15,215300.0],["2019-08-20",48.98,49.0,48.0,48.36,213300.0],["2019-08-21",49.32,49.32,48.08,48.2,248200.0],["2019-08-22",48.66,48.98,47.58,47.64,184900.0],["2019-08-23",46.86,47.95,45.47,45.63,240700.0],["2019-08-26",46.13,46.36,44.88,45.22,325900.0],["2019-08-27",45.5,45.5,44.05,44.65,307100.0],["2019-08-28",44.86,46.6,44.48,46.06,365500.0],["2019-08-29",46.79,48.02,46.53,47.2,347300.0],["2019-08-30",47.5,48.12,45.58,45.85,220300.0],["2019-09-03",45.07,45.38,43.64,44.53,427000.0],["2019-09-04",45.46,45.6,44.44,45.53,311600.0],["2019-09-05",46.1,48.67,46.1,48.05,402800.0],["2019-09-06",47.62,48.4,47.0,47.75,216600.0],["2019-09-09",48.48,51.78,48.35,51.58,392000.0],["2019-09-10",51.8,52.47,50.73,51.16,329500.0],["2019-09-11",51.42,52.42,51.1,51.89,299800.0],["2019-09-12",50.82,52.16,49.55,51.84,226300.0],["2019-09-13",52.48,53.07,51.7,51.99,216700.0],["2019-09-16",53.08,56.32,53.08,55.42,446800.0],["2019-09-17",54.86,55.18,52.57,53.64,375100.0],["2019-09-18",53.17,54.22,52.91,54.15,410200.0],["2019-09-19",55.16,56.71,54.14,54.36,377800.0],["2019-09-20",54.46,55.27,54.02,54.36,968000.0],["2019-09-23",53.82,56.07,53.82,55.63,324800.0],["2019-09-24",55.45,55.45,53.34,53.52,333800.0],["2019-09-25",52.95,53.93,52.43,53.85,351300.0],["2019-09-26",53.35,53.36,51.56,51.9,341000.0],["2019-09-27",51.61,52.57,50.37,50.71,316900.0],["2019-09-30",49.97,50.66,49.59,50.18,318800.0],["2019-10-01",50.63,51.2,47.79,48.1,258800.0],["2019-10-02",47.93,48.35,46.4,47.42,311000.0],["2019-10-03",47.07,48.42,46.8,48.33,157100.0],["2019-10-04",48.65,49.16,47.56,48.06,174300.0],["2019-10-07",48.07,49.1,47.7,48.07,242200.0],["2019-10-08",47.11,48.07,46.15,47.11,335200.0],["2019-10-09",47.69,47.91,46.81,47.54,252500.0],["2019-10-10",48.23,49.58,48.19,49.25,277900.0],["2019-10-11",50.21,52.3,50.19,51.59,311400.0],["2019-10-14",50.84,51.32,49.75,50.69,215200.0],["2019-10-15",50.77,51.7,50.55,50.75,253900.0],["2019-10-16",50.41,51.46,50.07,50.26,252700.0],["2019-10-17",50.44,50.87,49.29,49.38,284200.0],["2019-10-18",49.18,50.16,45.59,45.73,555900.0],["2019-10-21",45.9,47.67,45.9,46.95,308700.0],["2019-10-22",47.13,48.96,46.88,48.03,414400.0],["2019-10-23",47.72,49.09,47.26,48.29,242600.0],["2019-10-24",48.36,48.61,46.83,48.34,284500.0],["2019-10-25",45.54,46.77,43.67,43.92,861600.0],["2019-10-28",44.12,45.73,44.07,44.53,719100.0],["2019-10-29",43.75,44.27,42.26,44.26,709200.0],["2019-10-30",44.07,44.37,41.25,41.79,478500.0],["2019-10-31",41.47,41.89,40.02,41.02,676400.0],["2019-11-01",41.28,42.98,40.53,42.84,568900.0],["2019-11-04",43.76,45.15,43.16,45.07,387300.0],["2019-11-05",45.32,46.41,44.92,45.18,378600.0],["2019-11-06",44.84,45.29,44.04,44.57,338200.0],["2019-11-07",45.47,46.17,44.66,44.88,282900.0],["2019-11-08",44.45,45.3,43.99,45.23,214500.0],["2019-11-11",44.4,45.17,43.8,45.15,177500.0],["2019-11-12",45.37,45.7,44.41,44.54,181300.0],["2019-11-13",44.2,44.8,43.9,44.43,243800.0],["2019-11-14",44.38,45.09,44.18,44.21,172300.0],["2019-11-15",44.67,44.99,43.99,44.92,213000.0],["2019-11-18",44.38,44.6,43.53,43.59,262800.0],["2019-11-19",43.46,43.57,42.79,43.14,259000.0],["2019-11-20",43.1,44.55,43.06,43.79,275200.0],["2019-11-21",44.15,44.4,43.18,44.0,207500.0],["2019-11-22",43.93,44.47,42.84,43.29,194700.0],["2019-11-25",42.96,44.02,42.56,43.99,302700.0],["2019-11-26",43.85,44.41,43.09,43.15,186400.0],["2019-11-27",43.33,44.03,42.98,43.77,140000.0],["2019-11-29",43.33,43.33,41.93,42.26,139700.0],["2019-12-02",42.77,43.83,41.9,42.83,280100.0],["2019-12-03",42.2,42.54,41.5,42.05,202000.0],["2019-12-04",42.89,44.21,42.89,43.47,415400.0],["2019-12-05",43.89,44.04,43.06,43.38,425700.0],["2019-12-06",43.67,45.13,43.46,44.91,401900.0],["2019-12-09",44.58,45.1,43.98,44.08,161100.0],["2019-12-10",44.34,45.17,43.88,44.48,244700.0],["2019-12-11",44.49,44.92,44.25,44.65,187100.0],["2019-12-12",44.93,46.3,44.93,45.64,225600.0],["2019-12-13",45.61,46.16,45.14,45.51,169600.0],["2019-12-16",45.86,47.05,45.77,46.35,206300.0],["2019-12-17",46.52,46.98,46.43,46.68,198300.0],["2019-12-18",46.72,47.43,46.53,46.95,194200.0],["2019-12-19",46.8,48.01,46.8,47.88,201100.0],["2019-12-20",48.13,48.21,46.92,47.12,649800.0],["2019-12-23",47.12,47.74,47.01,47.39,267700.0],["2019-12-24",47.68,47.84,47.29,47.41,80100.0],["2019-12-26",47.6,47.98,47.39,47.84,124600.0],["2019-12-27",47.95,48.28,46.46,46.58,168600.0],["2019-12-30",46.9,47.94,46.9,46.96,140300.0],["2019-12-31",46.59,47.29,46.07,46.91,230600.0],["2020-01-02",47.42,47.42,46.21,46.73,157100.0],["2020-01-03",47.59,48.02,46.86,47.5,210800.0],["2020-01-06",47.72,48.39,47.27,48.11,337900.0],["2020-01-07",47.97,48.01,46.71,47.44,109500.0],["2020-01-08",47.45,47.45,46.0,46.21,169200.0],["2020-01-09",46.25,47.09,45.63,46.9,162000.0],["2020-01-10",46.67,46.89,46.09,46.64,153000.0],["2020-01-13",46.43,46.94,45.95,46.72,133400.0],["2020-01-14",46.28,46.56,45.84,46.35,203600.0],["2020-01-15",45.81,46.17,45.45,45.94,176000.0],["2020-01-16",46.29,46.94,45.85,46.87,154800.0],["2020-01-17",47.15,47.21,46.4,46.92,177500.0],["2020-01-21",46.36,46.78,46.04,46.52,184300.0],["2020-01-22",46.23,46.68,45.78,46.57,233800.0],["2020-01-23",45.91,47.14,45.17,46.69,456000.0],["2020-01-24",46.53,46.53,44.53,45.3,368800.0],["2020-01-27",43.96,44.26,41.91,41.97,312700.0],["2020-01-28",42.29,43.3,41.55,42.3,290200.0],["2020-01-29",42.33,42.49,41.34,41.43,192400.0],["2020-01-30",40.48,41.67,40.18,41.64,465700.0],["2020-01-31",40.9,41.2,40.21,40.9,339500.0],["2020-02-03",40.82,42.27,40.65,42.25,322300.0],["2020-02-04",43.56,44.15,43.09,43.45,176300.0],["2020-02-05",44.06,45.1,43.92,44.3,196500.0],["2020-02-06",44.5,44.97,43.29,43.84,190400.0],["2020-02-07",43.38,43.49,42.21,42.25,223700.0],["2020-02-10",41.88,41.98,40.76,41.52,231100.0],["2020-02-11",42.32,43.2,41.86,42.37,131000.0],["2020-02-12",43.03,43.82,42.36,42.69,209800.0],["2020-02-13",42.28,42.7,41.34,41.55,224000.0],["2020-02-14",41.85,41.85,40.43,41.31,369300.0],["2020-02-18",40.7,41.01,39.17,40.47,323700.0],["2020-02-19",40.81,41.2,40.32,40.62,229200.0],["2020-02-20",40.79,41.15,40.0,40.04,347800.0],["2020-02-21",39.57,39.94,38.61,39.78,218100.0],["2020-02-24",38.15,38.77,37.65,37.87,193200.0],["2020-02-25",37.92,37.94,35.58,35.82,221300.0],["2020-02-26",35.95,36.59,34.91,35.07,144800.0],["2020-02-27",33.51,34.72,33.08,33.17,288000.0],["2020-02-28",37.22,38.36,33.21,35.62,764100.0],["2020-03-02",35.88,37.03,34.01,36.99,623100.0],["2020-03-03",36.88,37.22,35.83,36.81,516600.0],["2020-03-04",37.5,37.5,33.97,35.48,806800.0],["2020-03-05",34.6,35.35,34.34,35.0,522600.0],["2020-03-06",33.63,34.66,32.28,33.41,689100.0],["2020-03-09",26.0,30.38,26.0,29.67,1149900.0],["2020-03-10",31.81,33.79,29.45,33.58,628900.0],["2020-03-11",31.96,33.13,29.01,29.72,640600.0],["2020-03-12",27.8,29.92,26.31,26.74,678600.0],["2020-03-13",28.14,31.71,25.95,31.63,597800.0],["2020-03-16",24.0,35.06,23.91,32.57,770700.0],["2020-03-17",33.04,37.75,33.04,36.45,825000.0],["2020-03-18",34.43,34.72,30.45,31.85,802000.0],["2020-03-19",32.01,35.41,28.79,29.44,868600.0],["2020-03-20",29.85,33.82,29.5,30.39,898900.0],["2020-03-23",30.96,33.79,30.17,30.73,639900.0],["2020-03-24",32.91,33.98,30.41,32.5,592300.0],["2020-03-25",32.71,33.52,30.43,30.84,479900.0],["2020-03-26",30.85,32.0,27.85,29.92,622000.0],["2020-03-27",28.71,29.44,27.66,27.97,302600.0],["2020-03-30",27.52,28.32,26.43,28.2,468400.0],["2020-03-31",28.65,32.35,28.65,30.5,422600.0],["2020-04-01",29.53,30.77,28.07,29.01,328600.0],["2020-04-02",30.13,34.35,29.56,32.11,343400.0],["2020-04-03",33.41,33.41,28.54,28.97,386100.0],["2020-04-06",29.23,30.77,27.77,29.92,295200.0],["2020-04-07",31.73,33.31,30.92,31.42,439200.0],["2020-04-08",32.05,33.79,31.71,33.34,694400.0],["2020-04-09",34.85,36.61,32.82,34.8,467100.0],["2020-04-13",35.22,35.22,33.31,33.59,445300.0],["2020-04-14",33.68,34.8,33.09,34.6,545300.0],["2020-04-15",32.15,34.93,31.28,33.97,593600.0],["2020-04-16",33.94,34.72,32.21,33.27,364600.0],["2020-04-17",33.41,34.77,32.25,32.86,265700.0],["2020-04-20",31.1,32.92,30.8,32.08,450700.0],["2020-04-21",30.91,31.57,28.98,29.94,312700.0],["2020-04-22",31.37,32.2,29.89,30.69,255800.0],["2020-04-23",31.37,33.9,30.84,32.86,447800.0],["2020-04-24",33.5,34.0,32.03,33.07,236700.0],["2020-04-27",32.95,32.95,31.32,32.57,254300.0],["2020-04-28",33.27,33.9,32.38,32.74,305400.0],["2020-04-29",34.48,35.46,34.08,35.02,396400.0],["2020-04-30",34.83,35.22,32.08,33.13,375000.0],["2020-05-01",32.38,32.95,29.28,29.56,315400.0],["2020-05-04",28.96,30.04,28.66,30.0,332200.0],["2020-05-05",31.77,32.28,29.07,29.18,399400.0],["2020-05-06",29.19,29.54,27.21,27.61,360200.0],["2020-05-07",27.42,28.14,24.32,26.76,636200.0],["2020-05-08",27.33,28.21,27.02,27.81,386200.0],["2020-05-11",27.2,28.13,26.77,27.72,293000.0],["2020-05-12",26.68,28.64,25.58,27.72,650900.0],["2020-05-13",27.61,27.77,25.18,25.51,436400.0],["2020-05-14",25.0,25.72,24.1,25.33,332100.0],["2020-05-15",25.38,25.91,25.07,25.36,299200.0],["2020-05-18",26.59,27.67,26.4,27.34,352300.0],["2020-05-19",27.03,27.18,25.82,25.83,221300.0],["2020-05-20",26.64,28.01,26.25,27.9,337300.0],["2020-05-21",27.99,28.32,27.02,27.17,231200.0],["2020-05-22",27.0,27.11,26.25,27.06,158500.0],["2020-05-26",27.95,29.65,27.95,29.25,308100.0],["2020-05-27",29.67,30.69,28.76,30.51,324400.0],["2020-05-28",30.93,31.05,30.1,30.33,389600.0],["2020-05-29",29.94,30.77,28.99,30.39,435500.0],["2020-06-01",30.45,31.89,29.91,30.74,393600.0],["2020-06-02",31.14,32.11,30.65,31.86,299700.0],["2020-06-03",32.63,32.94,31.72,32.0,378100.0],["2020-06-04",31.74,34.13,31.38,33.76,287300.0],["2020-06-05",35.67,36.76,35.31,35.96,324100.0],["2020-06-08",37.06,38.72,36.43,38.57,418500.0],["2020-06-09",37.42,37.59,36.2,37.02,294200.0],["2020-06-10",36.14,36.42,34.58,35.31,287700.0],["2020-06-11",32.87,33.29,29.98,30.41,394700.0],["2020-06-12",31.95,32.36,30.38,31.18,286800.0],["2020-06-15",29.55,32.67,29.44,31.51,323400.0],["2020-06-16",33.37,33.5,31.26,31.73,298100.0],["2020-06-17",31.45,32.02,30.61,30.82,293400.0],["2020-06-18",30.31,31.15,29.78,30.24,266600.0],["2020-06-19",31.15,31.4,29.19,29.42,685300.0],["2020-06-22",29.32,30.4,28.81,30.36,240800.0],["2020-06-23",30.74,30.97,29.87,30.47,258200.0],["2020-06-24",29.9,30.08,28.59,28.92,247400.0],["2020-06-25",28.68,30.05,28.68,30.0,195200.0],["2020-06-26",29.6,29.66,27.97,29.05,417700.0],["2020-06-29",29.29,29.67,28.79,29.32,234200.0],["2020-06-30",28.88,29.92,28.74,29.79,264200.0],["2020-07-01",30.04,30.79,29.58,29.71,228500.0],["2020-07-02",30.46,30.96,30.16,30.59,221700.0],["2020-07-06",31.38,31.7,29.59,30.59,330100.0],["2020-07-07",30.11,30.98,29.61,29.65,313400.0],["2020-07-08",29.69,30.95,29.48,30.02,263600.0],["2020-07-09",30.16,30.3,28.61,29.01,272800.0],["2020-07-10",29.01,30.0,29.01,29.91,147200.0],["2020-07-13",30.23,31.33,29.68,30.68,387600.0],["2020-07-14",30.58,31.85,30.25,31.79,204600.0],["2020-07-15",32.39,33.25,32.36,32.93,261500.0],["2020-07-16",31.51,32.55,30.94,32.0,305300.0],["2020-07-17",32.1,32.78,31.92,32.16,184900.0],["2020-07-20",32.14,32.84,31.74,31.86,170800.0],["2020-07-21",32.69,34.74,32.69,34.44,247800.0],["2020-07-22",33.75,34.14,33.4,33.95,217500.0],["2020-07-23",33.49,34.36,33.1,34.28,191500.0],["2020-07-24",34.0,34.69,33.91,34.04,163600.0],["2020-07-27",33.94,35.21,33.49,35.02,280000.0],["2020-07-28",34.75,35.26,33.69,34.26,218600.0],["2020-07-29",34.59,36.16,34.41,36.05,309200.0],["2020-07-30",35.27,35.27,32.81,34.66,264400.0],["2020-07-31",34.43,35.06,31.13,33.29,355000.0],["2020-08-03",33.43,34.36,32.79,34.23,216600.0],["2020-08-04",34.15,35.31,34.1,35.14,233100.0],["2020-08-05",35.94,36.7,35.61,36.62,203600.0],["2020-08-06",36.79,36.93,34.81,35.74,279900.0],["2020-08-07",35.42,36.41,35.02,36.37,146600.0],["2020-08-10",36.66,37.9,36.63,37.4,197800.0],["2020-08-11",38.26,38.6,36.43,36.69,245400.0],["2020-08-12",37.51,37.51,35.93,36.21,197400.0],["2020-08-13",35.85,36.14,35.57,35.91,206700.0],["2020-08-14",35.63,36.03,35.32,35.8,260500.0],["2020-08-17",35.57,35.89,34.99,35.55,167900.0],["2020-08-18",35.67,35.7,34.59,35.01,111200.0],["2020-08-19",34.86,35.21,34.44,34.62,153800.0],["2020-08-20",34.1,34.32,33.72,33.87,174200.0],["2020-08-21",33.62,33.7,32.94,33.67,200800.0],["2020-08-24",34.02,36.37,33.9,36.35,285400.0],["2020-08-25",36.67,36.8,35.8,36.04,130200.0],["2020-08-26",36.18,36.18,33.77,33.94,218800.0],["2020-08-27",34.16,34.17,32.59,33.45,142900.0],["2020-08-28",33.53,34.13,33.17,33.98,132900.0],["2020-08-31",33.63,34.24,32.98,33.13,177600.0],["2020-09-01",32.77,33.81,32.59,33.68,145600.0],["2020-09-02",33.5,33.73,32.98,33.48,140500.0],["2020-09-03",33.58,34.43,33.46,33.8,164200.0],["2020-09-04",34.08,34.28,33.29,33.74,141400.0],["2020-09-08",33.1,33.1,31.54,32.07,194600.0],["2020-09-09",32.54,32.88,31.73,31.73,165600.0],["2020-09-10",31.88,31.97,29.96,30.14,210300.0],["2020-09-11",30.24,30.3,29.05,29.17,218800.0],["2020-09-14",29.15,29.25,27.36,27.48,762400.0],["2020-09-15",27.68,27.96,26.87,27.2,493600.0],["2020-09-16",27.48,28.47,27.39,27.78,506900.0],["2020-09-17",27.37,27.53,26.51,26.76,380000.0],["2020-09-18",26.85,27.05,25.99,26.28,896800.0],["2020-09-21",25.74,25.74,24.22,24.99,318900.0],["2020-09-22",24.86,25.56,24.29,25.22,325200.0],["2020-09-23",25.0,25.03,22.98,23.07,315300.0],["2020-09-24",22.95,23.51,22.25,22.97,306900.0],["2020-09-25",22.72,23.76,22.63,23.53,366800.0],["2020-09-28",23.98,24.84,23.98,24.38,334700.0],["2020-09-29",24.25,24.87,24.09,24.75,390000.0],["2020-09-30",25.12,26.14,24.32,24.76,503000.0],["2020-10-01",24.36,24.57,23.6,24.5,354900.0],["2020-10-02",23.8,25.5,23.62,24.79,253800.0],["2020-10-05",25.06,25.89,24.53,24.68,220500.0],["2020-10-06",25.3,25.88,24.33,24.36,231000.0],["2020-10-07",24.39,24.7,23.88,24.35,462400.0],["2020-10-08",24.82,25.58,24.63,25.56,370100.0],["2020-10-09",25.61,25.61,24.59,24.69,302800.0],["2020-10-12",24.6,24.88,23.69,24.56,357900.0],["2020-10-13",24.48,25.08,24.26,24.7,385700.0],["2020-10-14",24.66,25.66,24.66,24.7,179600.0],["2020-10-15",24.16,25.0,24.1,24.98,264400.0],["2020-10-16",24.86,25.6,24.6,24.68,299400.0],["2020-10-19",24.97,26.0,24.77,24.88,232400.0],["2020-10-20",25.15,25.78,24.89,25.32,216400.0],["2020-10-21",25.24,26.11,25.15,25.7,230300.0],["2020-10-22",25.81,26.38,25.26,26.0,253400.0],["2020-10-23",26.26,26.5,25.39,25.72,247100.0],["2020-10-26",25.38,25.43,24.68,25.21,256800.0],["2020-10-27",25.08,25.3,24.46,24.69,386900.0],["2020-10-28",23.85,24.05,23.14,23.86,352800.0],["2020-10-29",23.59,24.09,23.0,24.02,468100.0],["2020-10-30",25.01,26.46,24.52,25.9,387400.0],["2020-11-02",26.11,26.33,25.57,26.0,277300.0],["2020-11-03",26.64,27.42,25.35,25.64,261300.0],["2020-11-04",25.05,25.53,24.3,24.77,206600.0],["2020-11-05",24.89,25.86,24.6,24.63,157500.0],["2020-11-06",24.65,25.17,24.04,24.27,152200.0],["2020-11-09",27.14,29.58,26.92,28.63,360500.0],["2020-11-10",28.85,29.49,28.43,29.41,404000.0],["2020-11-11",29.69,29.77,28.4,29.05,277300.0],["2020-11-12",28.34,29.46,27.75,28.05,203300.0],["2020-11-13",28.42,28.9,27.91,28.78,159200.0],["2020-11-16",29.99,31.29,29.59,31.02,353600.0],["2020-11-17",30.38,31.26,30.03,31.12,215200.0],["2020-11-18",31.38,32.02,29.34,29.38,472700.0],["2020-11-19",29.05,30.08,28.91,29.81,201500.0],["2020-11-20",29.48,29.9,28.92,29.5,262600.0],["2020-11-23",30.08,30.8,29.83,30.65,261700.0],["2020-11-24",31.61,32.22,31.15,31.71,230000.0],["2020-11-25",31.31,31.58,30.77,30.93,160600.0],["2020-11-27",30.52,30.75,29.81,30.47,89200.0],["2020-11-30",29.87,30.2,28.31,28.42,222300.0],["2020-12-01",29.21,30.34,29.06,30.17,231900.0],["2020-12-02",30.02,31.65,30.02,31.1,213200.0],["2020-12-03",31.23,32.15,30.95,31.72,254700.0],["2020-12-04",32.2,34.0,32.1,33.62,210700.0],["2020-12-07",33.25,33.64,32.8,33.25,164500.0],["2020-12-08",32.64,33.71,32.48,33.5,217400.0],["2020-12-09",33.74,34.21,32.45,33.1,166900.0],["2020-12-10",32.99,34.48,32.6,34.1,109600.0],["2020-12-11",33.7,33.98,32.42,32.75,185600.0],["2020-12-14",33.27,33.27,31.9,32.13,334100.0],["2020-12-15",32.48,33.26,32.0,32.91,182900.0],["2020-12-16",32.93,32.93,31.8,31.87,240500.0],["2020-12-17",32.02,32.61,31.38,32.37,215300.0],["2020-12-18",32.45,32.54,31.2,31.28,632700.0],["2020-12-21",30.47,31.34,30.06,30.8,223300.0],["2020-12-22",30.82,31.09,30.53,30.68,254900.0],["2020-12-23",31.01,31.46,30.73,30.95,177700.0],["2020-12-24",31.28,31.61,30.14,30.64,94300.0],["2020-12-28",30.91,32.35,30.73,31.36,268700.0],["2020-12-29",31.5,31.5,30.34,30.59,176100.0],["2020-12-30",30.73,31.08,29.81,29.84,222900.0],["2020-12-31",29.75,30.08,29.34,29.62,306500.0],["2021-01-04",30.04,31.18,29.42,30.49,415800.0],["2021-01-05",30.81,32.52,30.81,31.92,254300.0],["2021-01-06",33.01,34.73,32.62,33.94,293800.0],["2021-01-07",33.89,34.47,33.29,33.96,230000.0],["2021-01-08",34.49,34.53,33.07,33.38,248500.0],["2021-01-11",32.32,33.7,32.04,33.54,336600.0],["2021-01-12",33.89,35.39,33.7,34.93,167900.0],["2021-01-13",34.91,34.91,32.77,32.96,191300.0],["2021-01-14",33.28,35.85,33.07,35.11,248200.0],["2021-01-15",34.13,34.7,32.73,32.84,177400.0],["2021-01-19",33.24,33.46,32.49,33.15,163100.0],["2021-01-20",33.32,33.32,32.27,32.59,138500.0],["2021-01-21",32.43,32.6,31.72,32.06,191700.0],["2021-01-22",31.15,33.17,30.93,33.1,256700.0],["2021-01-25",32.85,32.85,31.33,32.18,221500.0],["2021-01-26",32.5,32.69,31.86,31.98,143000.0],["2021-01-27",31.28,32.01,30.33,30.37,318900.0],["2021-01-28",30.87,31.96,30.58,31.18,257200.0],["2021-01-29",30.96,31.6,30.09,30.12,159700.0],["2021-02-01",30.44,30.57,29.2,30.46,171400.0],["2021-02-02",31.2,31.2,30.33,30.39,151800.0],["2021-02-03",30.5,31.7,30.4,31.63,112300.0],["2021-02-04",31.75,32.2,30.97,32.13,99200.0],["2021-02-05",32.46,32.72,31.62,31.77,143900.0],["2021-02-08",32.14,33.85,32.05,33.69,181300.0],["2021-02-09",33.52,34.75,33.32,34.13,156200.0],["2021-02-10",34.34,34.76,33.82,34.23,137600.0],["2021-02-11",34.16,34.42,33.21,33.33,241000.0],["2021-02-12",32.94,33.72,32.94,33.68,92800.0],["2021-02-16",34.73,35.82,34.48,35.48,182400.0],["2021-02-17",35.36,35.84,34.64,35.63,145900.0],["2021-02-18",35.46,35.69,34.99,35.03,164800.0],["2021-02-19",35.0,35.57,33.64,34.01,144500.0],["2021-02-22",34.15,36.18,34.15,35.44,129500.0],["2021-02-23",35.69,35.69,34.24,35.17,137400.0],["2021-02-24",35.6,37.2,35.5,36.85,150500.0],["2021-02-25",37.19,38.32,36.73,37.05,210200.0],["2021-02-26",35.37,35.95,33.07,33.96,326200.0],["2021-03-01",34.34,36.27,34.1,36.2,273900.0],["2021-03-02",36.18,36.51,33.45,33.55,239400.0],["2021-03-03",33.9,35.57,33.85,34.89,185300.0],["2021-03-04",35.3,37.13,34.99,37.05,316300.0],["2021-03-05",36.84,38.91,36.21,38.91,408700.0],["2021-03-08",39.06,40.61,37.51,40.48,321500.0],["2021-03-09",40.3,40.62,38.54,38.58,263500.0],["2021-03-10",38.57,39.67,38.57,39.43,200800.0],["2021-03-11",39.7,39.76,38.18,38.63,193900.0],["2021-03-12",39.04,39.86,38.91,39.78,211300.0],["2021-03-15",39.28,39.81,37.72,38.45,255900.0],["2021-03-16",37.74,38.05,36.83,37.58,283700.0],["2021-03-17",37.76,38.22,36.97,37.81,175000.0],["2021-03-18",37.69,38.13,35.2,35.59,233900.0],["2021-03-19",35.66,36.27,33.66,35.32,976500.0],["2021-03-22",35.29,35.35,34.6,35.05,128100.0],["2021-03-23",34.15,34.26,32.56,32.69,260800.0],["2021-03-24",33.46,34.8,33.07,33.17,212700.0],["2021-03-25",32.56,33.39,31.58,32.92,332700.0],["2021-03-26",33.86,34.43,33.3,34.11,242300.0],["2021-03-29",33.77,34.51,32.72,32.86,242600.0],["2021-03-30",32.45,33.48,32.19,32.92,188600.0],["2021-03-31",32.91,33.6,31.87,33.23,275100.0],["2021-04-01",33.41,33.9,32.39,33.77,177800.0],["2021-04-05",33.67,33.67,32.08,32.61,224000.0],["2021-04-06",32.76,33.29,32.05,32.18,192100.0],["2021-04-07",32.14,32.6,31.75,31.9,135900.0],["2021-04-08",31.67,31.91,30.88,31.41,211400.0],["2021-04-09",31.27,31.27,30.16,30.4,209900.0],["2021-04-12",30.76,31.17,30.0,30.48,150000.0],["2021-04-13",30.29,30.29,29.14,29.57,169300.0],["2021-04-14",29.99,31.75,29.99,30.95,191400.0],["2021-04-15",31.09,31.09,30.17,30.35,132900.0],["2021-04-16",30.7,30.7,29.55,29.69,113300.0],["2021-04-19",29.65,29.96,28.93,29.72,180500.0],["2021-04-20",29.55,29.75,28.48,28.71,182400.0],["2021-04-21",28.12,29.17,28.03,29.03,113800.0],["2021-04-22",29.21,29.64,28.06,28.06,303200.0],["2021-04-23",28.33,29.2,28.01,28.28,235600.0],["2021-04-26",28.23,29.64,28.23,28.79,266900.0],["2021-04-27",29.05,29.05,27.62,28.85,320300.0],["2021-04-28",29.1,30.23,29.1,30.05,182800.0],["2021-04-29",30.15,31.21,29.99,30.84,318700.0],["2021-04-30",30.11,31.0,30.06,30.65,493900.0],["2021-05-03",31.0,32.42,30.99,32.02,354500.0],["2021-05-04",32.12,32.96,32.01,32.18,223000.0],["2021-05-05",32.64,34.71,32.28,34.34,293000.0],["2021-05-06",34.5,35.47,33.82,35.27,256300.0],["2021-05-07",34.39,36.76,34.12,36.37,357200.0],["2021-05-10",37.0,37.44,34.2,34.2,228500.0],["2021-05-11",33.06,34.25,32.94,33.81,134800.0],["2021-05-12",34.04,35.7,33.5,33.8,154100.0],["2021-05-13",33.25,34.14,32.28,33.3,161200.0],["2021-05-14",33.58,34.52,33.58,34.32,100900.0],["2021-05-17",33.9,34.85,33.5,34.66,129300.0],["2021-05-18",34.37,34.75,33.32,33.34,100900.0],["2021-05-19",32.38,32.61,32.02,32.17,97200.0],["2021-05-20",32.0,32.2,31.17,32.02,113600.0],["2021-05-21",32.53,32.76,32.17,32.23,110300.0],["2021-05-24",32.61,32.64,31.72,32.3,108000.0],["2021-05-25",32.21,32.45,31.81,32.0,134200.0],["2021-05-26",31.73,33.14,31.73,33.08,168200.0],["2021-05-27",33.36,34.22,33.36,33.55,196500.0],["2021-05-28",33.86,33.86,33.09,33.53,66400.0],["2021-06-01",34.21,34.99,33.95,34.43,171800.0],["2021-06-02",34.76,37.93,34.08,36.83,469100.0],["2021-06-03",36.59,37.68,36.17,37.42,210800.0],["2021-06-04",37.75,38.45,36.59,38.24,186100.0],["2021-06-07",38.21,38.45,37.07,37.16,132600.0],["2021-06-08",37.02,37.96,36.58,37.7,113400.0],["2021-06-09",37.82,38.06,37.47,37.99,165800.0],["2021-06-10",38.35,38.64,37.17,37.8,117300.0],["2021-06-11",37.99,38.06,37.38,37.75,79000.0],["2021-06-14",38.5,39.31,37.71,37.88,202700.0],["2021-06-15",38.04,39.11,37.68,39.09,169600.0],["2021-06-16",38.72,40.09,38.64,39.72,197100.0],["2021-06-17",39.54,39.59,36.61,37.33,241800.0],["2021-06-18",36.54,37.32,36.11,36.26,558700.0],["2021-06-21",36.55,38.65,36.55,38.04,182300.0],["2021-06-22",37.61,38.11,37.0,38.01,125800.0],["2021-06-23",38.71,39.19,36.91,37.0,215400.0],["2021-06-24",37.12,37.44,36.5,37.17,189300.0],["2021-06-25",37.18,37.47,36.42,36.45,533700.0],["2021-06-28",36.66,36.71,33.45,33.71,230300.0],["2021-06-29",34.16,34.71,33.87,33.93,109200.0],["2021-06-30",33.98,34.57,33.78,33.83,120400.0],["2021-07-01",34.87,35.09,34.27,34.62,121700.0],["2021-07-02",34.52,34.52,33.49,33.8,88300.0],["2021-07-06",33.53,33.6,31.53,31.73,134800.0],["2021-07-07",31.45,32.14,30.6,31.08,167300.0],["2021-07-08",30.43,31.58,30.06,31.06,134300.0],["2021-07-09",31.81,32.19,31.29,31.88,147600.0],["2021-07-12",31.53,32.24,30.84,32.11,142300.0],["2021-07-13",31.79,31.94,31.12,31.19,130800.0],["2021-07-14",31.49,31.98,30.12,30.23,124900.0],["2021-07-15",29.52,30.27,28.74,28.91,236700.0],["2021-07-16",29.44,29.5,27.55,28.18,181700.0],["2021-07-19",26.91,27.75,26.61,27.32,225300.0],["2021-07-20",27.5,28.25,27.44,27.66,280100.0],["2021-07-21",28.33,29.1,28.28,28.6,151500.0],["2021-07-22",28.5,28.5,27.54,27.96,153400.0],["2021-07-23",28.0,28.58,27.5,28.19,152700.0],["2021-07-26",28.31,29.34,28.31,29.11,90200.0],["2021-07-27",28.65,29.0,28.19,28.51,91600.0],["2021-07-28",28.92,29.54,28.08,28.97,107000.0],["2021-07-29",29.85,29.98,29.2,29.83,120500.0],["2021-07-30",29.27,29.27,28.26,28.58,191900.0],["2021-08-02",28.35,29.98,28.35,28.67,183900.0],["2021-08-03",28.5,29.7,28.08,29.67,271800.0],["2021-08-04",28.99,28.99,26.78,27.08,205500.0],["2021-08-05",27.27,27.78,27.22,27.31,129300.0],["2021-08-06",27.82,28.2,27.5,27.58,107300.0],["2021-08-09",27.1,27.22,26.37,26.6,147700.0],["2021-08-10",26.75,27.62,26.55,27.29,155900.0],["2021-08-11",27.0,27.67,26.41,27.6,154700.0],["2021-08-12",27.52,27.55,26.75,26.86,176100.0],["2021-08-13",26.72,26.87,26.12,26.16,244300.0],["2021-08-16",25.73,26.08,24.88,24.97,133600.0],["2021-08-17",24.7,25.07,24.17,24.25,186200.0],["2021-08-18",24.25,24.68,23.79,23.86,161500.0],["2021-08-19",23.25,23.44,22.38,22.97,504100.0],["2021-08-20",22.74,23.24,22.74,23.03,237600.0],["2021-08-23",23.48,24.06,23.37,23.54,261600.0],["2021-08-24",23.88,24.29,23.78,24.06,367600.0],["2021-08-25",24.11,24.11,23.64,23.98,257000.0],["2021-08-26",23.71,23.92,23.32,23.37,295700.0],["2021-08-27",23.6,24.82,23.6,24.74,402500.0],["2021-08-30",24.93,24.93,24.35,24.48,161100.0],["2021-08-31",24.22,24.5,23.86,24.3,290700.0],["2021-09-01",24.39,24.59,23.97,24.4,207700.0],["2021-09-02",24.63,25.15,24.51,24.63,249600.0],["2021-09-03",24.7,24.96,24.14,24.33,155300.0],["2021-09-07",24.1,24.77,23.72,24.14,302500.0],["2021-09-08",24.4,24.4,23.1,23.27,417500.0],["2021-09-09",23.05,23.61,22.72,23.01,265800.0],["2021-09-10",23.36,23.51,22.77,23.49,244000.0],["2021-09-13",23.76,25.03,23.53,25.02,335000.0],["2021-09-14",25.25,25.25,24.39,24.85,262700.0],["2021-09-15",25.11,26.11,24.82,24.96,319800.0],["2021-09-16",24.94,24.94,24.14,24.36,159800.0],["2021-09-17",24.29,24.42,23.76,24.27,528900.0],["2021-09-20",23.54,23.81,22.97,23.49,217800.0],["2021-09-21",23.76,23.76,22.62,22.89,192300.0],["2021-09-22",23.3,23.89,23.22,23.23,297000.0],["2021-09-23",23.5,24.59,23.35,24.42,195100.0],["2021-09-24",24.21,24.65,24.19,24.26,107400.0],["2021-09-27",24.9,25.86,24.75,25.18,272700.0],["2021-09-28",25.41,25.97,24.8,24.85,285500.0],["2021-09-29",24.88,24.88,24.14,24.49,260800.0],["2021-09-30",24.4,25.39,24.06,25.18,342900.0],["2021-10-01",25.31,26.62,25.15,26.13,394900.0],["2021-10-04",26.2,27.29,25.96,26.03,443200.0],["2021-10-05",26.29,26.69,25.54,25.97,268600.0],["2021-10-06",25.46,25.67,24.34,24.65,228000.0],["2021-10-07",24.8,25.85,24.47,25.52,349300.0],["2021-10-08",25.84,27.11,25.84,26.76,184300.0],["2021-10-11",27.26,27.6,26.48,26.52,264600.0],["2021-10-12",26.44,26.82,25.98,26.04,181200.0],["2021-10-13",25.75,25.93,25.23,25.69,150900.0],["2021-10-14",25.71,26.05,25.55,25.78,128100.0],["2021-10-15",26.41,26.41,25.37,25.38,321900.0],["2021-10-18",25.6,25.93,25.19,25.23,176200.0],["2021-10-19",25.18,25.18,23.92,24.62,615700.0],["2021-10-20",24.3,25.33,23.88,25.33,256700.0],["2021-10-21",25.19,25.35,24.17,24.92,227000.0],["2021-10-22",25.03,25.26,24.79,25.03,151900.0],["2021-10-25",25.33,25.69,24.84,25.11,149200.0],["2021-10-26",25.13,25.2,24.18,24.22,283100.0],["2021-10-27",24.0,24.38,23.38,23.49,201600.0],["2021-10-28",23.49,23.7,23.06,23.54,269600.0],["2021-10-29",23.02,23.82,22.23,23.56,617300.0],["2021-11-01",24.25,24.79,23.76,24.13,362400.0],["2021-11-02",23.91,24.35,23.72,23.93,251400.0],["2021-11-03",23.23,24.46,23.23,24.05,268000.0],["2021-11-04",24.64,24.86,22.81,23.18,280500.0],["2021-11-05",23.47,23.99,23.38,23.63,214600.0],["2021-11-08",23.79,24.35,23.23,23.77,361100.0],["2021-11-09",23.67,23.93,22.71,23.51,213200.0],["2021-11-10",23.19,23.38,21.66,21.79,296900.0],["2021-11-11",21.75,21.91,21.24,21.3,332300.0],["2021-11-12",21.15,21.4,20.9,21.15,308200.0],["2021-11-15",21.15,21.15,20.12,20.29,760000.0],["2021-11-16",20.39,21.07,20.09,20.79,682400.0],["2021-11-17",20.51,21.04,20.31,20.98,743900.0],["2021-11-18",20.99,21.03,20.5,20.88,549100.0],["2021-11-19",20.3,20.4,19.36,19.48,478600.0],["2021-11-22",19.33,20.05,19.33,19.81,336400.0],["2021-11-23",20.19,20.69,20.03,20.29,269300.0],["2021-11-24",20.11,20.47,19.72,19.84,282300.0],["2021-11-26",18.61,19.4,18.3,19.34,281500.0],["2021-11-29",19.73,19.73,18.72,18.86,465900.0],["2021-11-30",18.43,19.28,18.32,19.11,637800.0],["2021-12-01",19.77,19.77,18.44,18.64,627400.0],["2021-12-02",18.46,19.14,18.17,19.11,387000.0],["2021-12-03",19.43,19.68,18.76,19.02,350900.0],["2021-12-06",19.38,19.49,18.79,19.27,337000.0],["2021-12-07",19.64,20.05,19.41,19.9,392500.0],["2021-12-08",20.09,20.81,20.02,20.18,420000.0],["2021-12-09",19.92,20.29,19.64,20.01,423500.0],["2021-12-10",20.18,20.47,19.58,20.09,395100.0],["2021-12-13",19.83,19.99,19.17,19.67,575500.0],["2021-12-14",19.31,20.27,19.28,19.33,541200.0],["2021-12-15",19.24,19.62,18.42,19.4,765400.0],["2021-12-16",19.62,20.29,19.53,19.55,535400.0],["2021-12-17",19.45,19.93,19.02,19.74,853500.0],["2021-12-20",19.34,19.46,18.58,19.18,455900.0],["2021-12-21",19.45,19.95,19.4,19.68,294000.0],["2021-12-22",19.6,19.8,19.39,19.5,320900.0],["2021-12-23",19.49,19.84,19.36,19.4,306300.0],["2021-12-27",19.3,19.68,18.93,19.64,321000.0],["2021-12-28",19.61,20.04,19.4,19.74,339400.0],["2021-12-29",19.71,20.0,19.27,19.67,486300.0],["2021-12-30",19.73,20.1,19.48,19.54,342300.0],["2021-12-31",19.35,19.81,19.3,19.68,424200.0],["2022-01-03",19.75,21.39,19.75,21.36,444500.0],["2022-01-04",21.45,22.57,21.45,22.01,514900.0],["2022-01-05",22.37,22.55,21.61,21.65,326800.0],["2022-01-06",22.33,22.88,22.03,22.37,371700.0],["2022-01-07",22.45,22.97,22.23,22.7,287900.0],["2022-01-10",22.78,23.11,22.25,22.94,442100.0],["2022-01-11",23.19,24.1,22.7,24.1,416200.0],["2022-01-12",24.11,24.3,23.96,24.11,412000.0],["2022-01-13",24.17,25.11,23.97,24.85,456000.0],["2022-01-14",24.97,25.6,24.82,25.46,338200.0],["2022-01-18",25.93,25.95,24.92,25.35,538700.0],["2022-01-19",25.35,25.37,24.66,25.13,367600.0],["2022-01-20",24.88,25.68,24.5,24.66,348500.0],["2022-01-21",24.44,25.25,24.3,24.47,424900.0],["2022-01-24",24.25,25.72,23.95,25.58,474000.0],["2022-01-25",25.67,27.14,25.14,26.64,522800.0],["2022-01-26",26.98,27.24,25.64,25.95,468300.0],["2022-01-27",26.22,27.0,25.07,25.57,356700.0],["2022-01-28",25.43,26.01,24.97,25.53,401700.0],["2022-01-31",25.32,25.96,24.88,25.29,340400.0],["2022-02-01",25.04,26.04,25.04,25.96,330900.0],["2022-02-02",25.86,25.86,25.06,25.21,244700.0],["2022-02-03",25.25,25.25,24.42,24.48,311000.0],["2022-02-04",24.65,24.89,24.32,24.51,306400.0],["2022-02-07",24.34,24.62,24.0,24.37,293900.0],["2022-02-08",24.19,24.19,23.31,23.51,378500.0],["2022-02-09",23.5,23.76,23.13,23.2,172700.0],["2022-02-10",23.02,23.79,22.77,23.0,259000.0],["2022-02-11",23.2,24.8,23.12,24.74,302900.0],["2022-02-14",24.51,24.82,24.1,24.42,254900.0],["2022-02-15",23.82,25.21,23.8,24.99,240700.0],["2022-02-16",25.24,25.69,24.86,25.04,195100.0],["2022-02-17",24.88,25.27,24.23,25.24,213400.0],["2022-02-18",24.79,25.17,24.12,24.98,210100.0],["2022-02-22",25.59,25.59,24.59,24.82,277500.0],["2022-02-23",24.85,25.67,24.53,25.24,202800.0],["2022-02-24",25.09,27.76,24.54,27.42,557100.0],["2022-02-25",27.45,27.64,26.58,27.38,332100.0],["2022-02-28",27.49,28.93,27.1,28.84,593300.0],["2022-03-01",29.44,29.74,28.31,29.16,581800.0],["2022-03-02",29.4,31.25,29.3,30.82,605500.0],["2022-03-03",30.66,31.8,30.01,31.73,618500.0],["2022-03-04",31.73,33.18,31.48,33.15,306000.0],["2022-03-07",33.62,36.61,33.54,36.25,668600.0],["2022-03-08",36.93,40.43,36.93,39.02,1189000.0],["2022-03-09",37.31,39.21,35.97,37.86,773600.0],["2022-03-10",38.0,39.94,37.57,39.89,433300.0],["2022-03-11",39.1,41.23,38.77,40.3,366100.0],["2022-03-14",38.97,39.74,37.34,37.82,575100.0],["2022-03-15",36.15,37.42,35.9,36.31,453200.0],["2022-03-16",36.33,36.71,34.67,34.93,445000.0],["2022-03-17",35.67,36.9,35.49,35.65,438200.0],["2022-03-18",34.53,35.25,33.78,33.96,852000.0],["2022-03-21",34.74,36.52,34.28,35.48,437600.0],["2022-03-22",35.43,36.27,34.42,35.12,289300.0],["2022-03-23",35.69,36.53,35.26,35.68,208000.0],["2022-03-24",35.68,36.08,35.12,35.29,210300.0],["2022-03-25",35.25,35.93,35.15,35.7,426200.0],["2022-03-28",34.82,34.82,33.41,34.22,339600.0],["2022-03-29",33.28,35.48,32.46,35.4,613100.0],["2022-03-30",35.87,36.61,35.32,35.67,356400.0],["2022-03-31",35.27,37.81,35.27,37.35,567800.0],["2022-04-01",37.25,38.16,36.28,37.58,413000.0],["2022-04-04",38.01,38.99,36.87,37.37,240400.0],["2022-04-05",37.47,37.92,34.79,35.06,256100.0],["2022-04-06",35.56,36.16,34.53,34.97,218500.0],["2022-04-07",35.07,35.55,33.67,35.24,239600.0],["2022-04-08",35.41,36.91,35.19,36.23,274500.0],["2022-04-11",35.66,35.72,34.27,34.36,200300.0],["2022-04-12",35.29,36.59,34.78,35.66,183800.0],["2022-04-13",36.47,36.47,35.2,35.43,220700.0],["2022-04-14",35.35,36.0,35.13,35.51,178500.0],["2022-04-18",36.15,38.14,35.42,37.63,441200.0],["2022-04-19",37.08,38.84,36.0,36.08,342800.0],["2022-04-20",36.01,36.01,33.97,34.96,252400.0],["2022-04-21",35.35,35.5,31.83,33.22,423100.0],["2022-04-22",33.09,33.68,31.95,32.21,287200.0],["2022-04-25",31.08,31.08,29.15,30.67,316700.0],["2022-04-26",30.79,31.55,30.02,30.2,211400.0],["2022-04-27",30.34,30.93,29.67,30.14,225900.0],["2022-04-28",30.6,31.15,29.09,30.68,217200.0],["2022-04-29",30.07,30.22,27.57,28.88,593600.0],["2022-05-02",28.94,31.26,28.63,30.39,552300.0],["2022-05-03",30.43,30.84,29.63,29.91,262700.0],["2022-05-04",30.6,31.52,29.39,31.31,256000.0],["2022-05-05",31.44,31.44,28.83,30.7,250200.0],["2022-05-06",31.04,31.59,30.21,30.94,166300.0],["2022-05-09",30.22,30.31,27.5,27.72,300100.0],["2022-05-10",28.22,28.91,27.13,27.97,336500.0],["2022-05-11",28.8,29.71,27.85,27.97,222200.0],["2022-05-12",28.2,28.43,27.12,28.33,312200.0],["2022-05-13",28.55,29.49,27.9,28.68,222500.0],["2022-05-16",28.78,29.89,28.42,29.43,185800.0],["2022-05-17",29.68,31.1,29.53,30.45,180300.0],["2022-05-18",31.07,31.17,29.21,29.93,244600.0],["2022-05-19",29.17,30.84,29.17,30.18,224300.0],["2022-05-20",30.61,31.0,29.14,29.69,146000.0],["2022-05-23",30.1,30.5,29.45,30.49,156000.0],["2022-05-24",30.18,31.31,29.62,31.05,145200.0],["2022-05-25",30.94,31.37,30.5,30.76,158600.0],["2022-05-26",31.09,31.37,30.44,31.1,149800.0],["2022-05-27",30.76,31.91,30.62,31.83,153900.0],["2022-05-31",32.28,34.27,30.87,31.44,369700.0],["2022-06-01",31.63,32.14,31.18,31.85,175200.0],["2022-06-02",31.52,32.09,30.75,30.9,211000.0],["2022-06-03",31.06,31.56,30.35,30.76,142000.0],["2022-06-06",30.9,31.36,30.5,30.96,165600.0],["2022-06-07",31.06,32.29,30.48,32.1,156300.0],["2022-06-08",32.43,32.47,30.86,31.12,157500.0],["2022-06-09",31.15,31.4,30.31,30.65,187000.0],["2022-06-10",30.15,30.55,28.43,29.31,274300.0],["2022-06-13",28.6,28.82,27.22,28.2,284600.0],["2022-06-14",28.8,28.88,26.28,26.7,190300.0],["2022-06-15",26.88,27.07,25.75,26.18,212800.0],["2022-06-16",25.48,25.53,24.63,25.2,225300.0],["2022-06-17",25.38,25.65,23.75,23.99,975400.0],["2022-06-21",24.74,25.44,24.09,24.64,388400.0],["2022-06-22",23.58,24.45,23.4,23.96,362700.0],["2022-06-23",24.0,24.13,23.07,23.52,425700.0],["2022-06-24",23.84,24.68,23.66,24.35,584600.0],["2022-06-27",24.81,25.46,24.54,25.33,357200.0],["2022-06-28",26.09,26.35,25.47,25.87,283700.0],["2022-06-29",26.27,26.31,25.2,25.41,244200.0],["2022-06-30",25.16,25.84,25.02,25.8,306700.0],["2022-07-01",25.78,25.94,24.21,25.3,267800.0],["2022-07-05",24.66,24.91,23.11,24.33,534000.0],["2022-07-06",23.93,24.65,23.14,23.96,289200.0],["2022-07-07",24.74,25.57,24.74,25.27,213800.0],["2022-07-08",25.5,25.85,24.94,25.7,226600.0],["2022-07-11",25.26,25.53,24.6,24.82,155800.0],["2022-07-12",24.25,24.53,23.71,23.79,244400.0],["2022-07-13",23.73,24.28,23.52,23.74,176700.0],["2022-07-14",23.0,23.49,22.67,23.26,188900.0],["2022-07-15",23.82,23.83,23.08,23.75,216000.0],["2022-07-18",24.52,24.99,24.06,24.46,218800.0],["2022-07-19",24.55,25.57,24.43,25.4,254400.0],["2022-07-20",25.06,25.49,24.65,25.1,273200.0],["2022-07-21",24.23,24.23,22.73,23.42,288300.0],["2022-07-22",23.54,24.06,23.11,23.47,214500.0],["2022-07-25",23.61,24.92,23.46,24.76,264400.0],["2022-07-26",25.0,25.17,24.27,24.35,192100.0],["2022-07-27",24.47,25.32,24.12,25.3,232100.0],["2022-07-28",25.61,25.95,24.89,25.66,323600.0],["2022-07-29",25.67,26.13,24.71,25.65,260800.0],["2022-08-01",25.27,25.27,23.48,24.04,347700.0],["2022-08-02",24.18,24.39,23.5,23.59,227400.0],["2022-08-03",23.8,23.84,22.6,22.83,273400.0],["2022-08-04",22.84,22.84,22.07,22.11,234500.0],["2022-08-05",21.94,22.44,21.46,21.53,524300.0],["2022-08-08",21.65,22.64,21.45,22.59,242000.0],["2022-08-09",22.76,23.52,22.73,23.0,203000.0],["2022-08-10",23.28,23.7,22.81,23.42,190300.0],["2022-08-11",23.96,24.41,23.61,23.82,240600.0],["2022-08-12",23.73,24.32,23.28,24.3,170700.0],["2022-08-15",23.36,23.91,22.39,23.8,232100.0],["2022-08-16",23.81,24.23,23.02,23.36,187500.0],["2022-08-17",23.18,23.85,23.12,23.61,153100.0],["2022-08-18",23.96,24.62,23.94,24.49,135100.0],["2022-08-19",24.4,24.41,23.79,23.86,138900.0],["2022-08-22",23.69,24.22,23.23,23.92,166200.0],["2022-08-23",24.21,25.08,24.21,24.24,165300.0],["2022-08-24",24.28,25.28,24.1,25.16,150900.0],["2022-08-25",25.29,25.48,24.89,25.21,127100.0],["2022-08-26",25.16,25.16,23.41,23.62,166000.0],["2022-08-29",23.5,24.31,23.5,23.85,149800.0],["2022-08-30",23.68,23.68,22.49,22.89,168600.0],["2022-08-31",22.51,22.74,22.01,22.13,189600.0],["2022-09-01",21.88,21.98,21.14,21.86,208900.0],["2022-09-02",22.39,22.6,21.88,22.0,212800.0],["2022-09-06",22.38,22.38,21.48,21.84,238600.0],["2022-09-07",21.5,22.28,21.2,22.22,326800.0],["2022-09-08",22.2,22.58,21.97,22.01,174700.0],["2022-09-09",22.62,23.5,22.58,23.43,222700.0],["2022-09-12",23.43,23.97,23.0,23.41,333400.0],["2022-09-13",22.93,23.35,21.69,21.79,210200.0],["2022-09-14",21.8,22.66,21.8,22.62,211900.0],["2022-09-15",22.22,22.71,21.74,22.48,218900.0],["2022-09-16",22.38,22.38,21.34,21.89,734000.0],["2022-09-19",21.31,22.58,21.31,22.48,184900.0],["2022-09-20",22.26,22.26,21.45,21.83,232400.0],["2022-09-21",22.3,22.67,21.66,21.68,171800.0],["2022-09-22",21.98,22.27,21.46,21.61,128900.0],["2022-09-23",20.66,20.75,19.57,19.64,263200.0],["2022-09-26",19.59,20.0,19.1,19.19,210500.0],["2022-09-27",19.57,20.03,19.14,19.18,194400.0],["2022-09-28",19.42,20.29,19.42,19.96,416400.0],["2022-09-29",19.77,20.11,19.26,20.05,230700.0],["2022-09-30",20.05,20.48,19.47,19.52,346000.0],["2022-10-03",20.15,21.07,20.15,21.05,225100.0],["2022-10-04",21.33,21.62,20.97,21.5,276100.0],["2022-10-05",21.42,21.83,21.18,21.7,193400.0],["2022-10-06",21.55,22.15,21.52,22.0,231400.0],["2022-10-07",22.2,22.25,21.73,21.83,175100.0],["2022-10-10",21.79,22.04,21.19,21.41,222000.0],["2022-10-11",20.91,21.29,20.36,20.51,208300.0],["2022-10-12",20.3,20.5,20.0,20.2,130100.0],["2022-10-13",19.91,21.39,19.88,21.37,192700.0],["2022-10-14",21.2,21.26,20.36,20.46,189100.0],["2022-10-17",20.98,21.63,20.91,21.09,176300.0],["2022-10-18",21.25,21.88,20.93,21.31,139300.0],["2022-10-19",21.28,22.76,21.27,22.7,247000.0],["2022-10-20",22.9,23.54,22.72,23.16,227400.0],["2022-10-21",23.6,24.36,23.24,24.16,305800.0],["2022-10-24",24.1,24.52,24.0,24.5,193300.0],["2022-10-25",24.24,25.24,24.13,24.71,249400.0],["2022-10-26",25.05,26.38,24.8,25.6,268800.0],["2022-10-27",26.25,26.84,25.52,25.78,248900.0],["2022-10-28",25.0,25.0,22.47,23.28,451400.0],["2022-10-31",23.25,24.95,23.25,24.88,325800.0],["2022-11-01",25.15,25.15,23.55,23.56,330700.0],["2022-11-02",23.44,24.63,23.21,24.1,328400.0],["2022-11-03",23.73,24.99,23.52,24.61,218500.0],["2022-11-04",25.51,25.88,24.88,25.15,190200.0],["2022-11-07",25.44,26.47,25.23,26.04,277800.0],["2022-11-08",25.88,26.15,25.47,26.06,207300.0],["2022-11-09",25.73,25.73,24.34,24.65,286000.0],["2022-11-10",25.36,25.85,25.13,25.82,238700.0],["2022-11-11",26.14,26.93,26.14,26.41,268600.0],["2022-11-14",26.41,27.3,26.19,26.19,322700.0],["2022-11-15",26.22,26.74,26.07,26.4,208500.0],["2022-11-16",26.25,26.4,25.63,26.2,271000.0],["2022-11-17",25.57,26.51,25.28,26.46,170400.0],["2022-11-18",26.4,26.44,24.87,24.96,362700.0],["2022-11-21",24.55,24.62,23.28,24.58,338700.0],["2022-11-22",24.98,25.2,24.27,24.55,320300.0],["2022-11-23",24.25,24.44,23.44,24.1,211300.0],["2022-11-25",23.96,24.38,23.58,23.58,92400.0],["2022-11-28",22.88,23.43,22.73,22.75,197400.0],["2022-11-29",23.06,23.46,22.98,23.19,242100.0],["2022-11-30",23.49,23.65,22.74,23.54,532400.0],["2022-12-01",23.97,24.33,23.2,23.21,194900.0],["2022-12-02",23.0,24.09,23.0,24.08,137200.0],["2022-12-05",24.41,24.44,22.74,22.85,308000.0],["2022-12-06",22.72,23.04,22.11,22.44,214900.0],["2022-12-07",22.68,22.7,21.68,21.83,286600.0],["2022-12-08",22.42,22.65,21.82,22.15,293700.0],["2022-12-09",22.07,22.3,21.67,21.7,288500.0],["2022-12-12",21.48,21.8,21.31,21.47,357800.0],["2022-12-13",22.11,22.89,21.93,22.74,345400.0],["2022-12-14",22.7,23.44,22.7,22.92,398600.0],["2022-12-15",22.59,23.35,22.11,23.23,631800.0],["2022-12-16",22.51,23.3,22.15,23.23,1640600.0],["2022-12-19",23.53,24.34,22.85,23.25,326900.0],["2022-12-20",23.32,25.28,23.32,25.15,354000.0],["2022-12-21",25.57,25.99,25.22,25.64,335000.0],["2022-12-22",25.7,25.71,24.95,25.51,301100.0],["2022-12-23",25.82,27.08,25.75,26.96,312400.0],["2022-12-27",27.11,27.11,26.32,26.8,199200.0],["2022-12-28",26.94,26.94,25.41,25.67,199200.0],["2022-12-29",25.54,27.14,25.54,27.13,233800.0],["2022-12-30",26.86,27.39,26.79,27.17,228000.0],["2023-01-03",26.99,27.13,25.68,26.12,279500.0],["2023-01-04",25.63,26.57,25.63,26.32,303200.0],["2023-01-05",26.35,26.68,25.97,26.46,200400.0],["2023-01-06",27.06,28.14,26.83,27.66,325500.0],["2023-01-09",28.0,28.93,28.0,28.27,251700.0],["2023-01-10",28.3,29.3,27.97,29.22,212300.0],["2023-01-11",29.48,29.88,28.77,29.41,320700.0],["2023-01-12",29.73,30.68,29.22,29.35,381900.0],["2023-01-13",29.4,29.4,28.53,28.65,228100.0],["2023-01-17",28.88,29.47,28.66,29.0,353400.0],["2023-01-18",29.26,29.35,27.17,27.19,274600.0],["2023-01-19",27.19,27.71,27.11,27.45,433300.0],["2023-01-20",27.55,28.65,26.91,28.08,403100.0],["2023-01-23",28.23,28.52,27.78,28.38,177100.0],["2023-01-24",28.38,28.95,27.72,28.73,160900.0],["2023-01-25",28.64,29.53,28.02,29.47,153200.0],["2023-01-26",29.72,30.03,28.84,30.02,194000.0],["2023-01-27",30.13,30.13,28.4,28.57,191900.0],["2023-01-30",28.11,29.23,28.05,28.97,186600.0],["2023-01-31",29.06,31.01,28.9,30.71,453100.0],["2023-02-01",30.38,31.03,29.2,30.71,344700.0],["2023-02-02",30.54,31.63,30.07,31.12,358000.0],["2023-02-03",31.16,32.41,30.75,31.26,335700.0],["2023-02-06",31.3,31.45,30.75,31.37,209400.0],["2023-02-07",31.54,31.89,30.94,31.86,205400.0],["2023-02-08",31.88,32.25,31.28,31.8,168800.0],["2023-02-09",31.62,31.78,31.03,31.2,235300.0],["2023-02-10",31.61,32.21,31.47,32.2,147100.0],["2023-02-13",31.91,32.54,31.47,32.17,164100.0],["2023-02-14",31.89,32.57,31.42,32.28,162500.0],["2023-02-15",31.73,32.33,31.3,32.23,180000.0],["2023-02-16",31.82,31.94,31.4,31.78,263800.0],["2023-02-17",31.43,31.43,29.48,29.78,264400.0],["2023-02-21",29.46,30.11,28.54,28.6,264800.0],["2023-02-22",28.72,29.14,27.7,27.98,289000.0],["2023-02-23",28.46,29.78,28.46,29.31,216200.0],["2023-02-24",28.87,29.62,28.46,29.36,150100.0],["2023-02-27",29.48,31.01,29.33,30.48,203900.0],["2023-02-28",30.49,34.8,30.49,34.25,610400.0],["2023-03-01",33.92,35.44,33.38,33.94,280100.0],["2023-03-02",33.83,35.35,33.7,34.83,237800.0],["2023-03-03",34.72,35.95,34.5,35.8,396900.0],["2023-03-06",35.63,35.63,31.74,32.44,503300.0],["2023-03-07",32.76,32.92,31.73,32.56,320600.0],["2023-03-08",32.54,33.04,32.02,32.52,237200.0],["2023-03-09",32.72,33.27,30.37,30.7,322700.0],["2023-03-10",30.81,31.27,29.23,29.55,337800.0],["2023-03-13",28.3,28.8,27.28,27.74,367400.0],["2023-03-14",28.15,29.48,27.94,28.54,308900.0],["2023-03-15",27.26,27.77,26.56,27.4,405000.0],["2023-03-16",26.62,27.86,26.26,27.58,404900.0],["2023-03-17",27.3,27.62,26.44,27.02,840200.0],["2023-03-20",27.34,28.37,27.31,27.91,302700.0],["2023-03-21",28.61,29.03,27.9,28.58,311700.0],["2023-03-22",28.54,29.02,27.87,27.92,215200.0],["2023-03-23",28.13,28.81,26.93,27.43,215400.0],["2023-03-24",26.7,27.2,26.33,26.95,462100.0],["2023-03-27",27.34,27.71,26.63,27.49,192900.0],["2023-03-28",27.39,27.95,27.35,27.75,220900.0],["2023-03-29",28.08,28.42,27.58,28.16,263200.0],["2023-03-30",28.52,28.52,27.95,28.34,210800.0],["2023-03-31",28.52,29.01,28.26,28.69,376300.0],["2023-04-03",30.15,30.69,29.64,29.78,302200.0],["2023-04-04",29.78,29.78,28.11,28.61,272100.0],["2023-04-05",28.6,28.65,27.81,28.25,197000.0],["2023-04-06",28.17,28.63,27.88,28.07,204600.0],["2023-04-10",28.27,28.91,28.01,28.38,251600.0],["2023-04-11",28.49,29.06,27.99,28.75,211100.0],["2023-04-12",29.0,29.0,28.42,28.74,106800.0],["2023-04-13",28.91,29.39,28.53,28.96,137900.0],["2023-04-14",28.95,29.06,28.25,28.73,167000.0],["2023-04-17",28.78,29.11,28.55,28.88,142800.0],["2023-04-18",28.98,29.15,28.32,29.01,137400.0],["2023-04-19",28.63,29.03,28.14,28.87,156800.0],["2023-04-20",28.42,28.63,28.03,28.49,169700.0],["2023-04-21",28.61,28.61,27.85,27.85,142300.0],["2023-04-24",27.86,28.67,27.83,28.36,140500.0],["2023-04-25",27.8,27.98,27.06,27.25,169500.0],["2023-04-26",26.99,27.42,26.23,26.59,147600.0],["2023-04-27",26.33,26.95,26.22,26.85,238700.0],["2023-04-28",26.78,27.84,26.18,27.28,284700.0],["2023-05-01",27.12,27.84,26.93,27.4,162900.0],["2023-05-02",27.05,27.53,25.5,25.5,275700.0],["2023-05-03",25.2,26.48,25.14,25.81,175500.0],["2023-05-04",25.86,26.32,25.64,26.19,151700.0],["2023-05-05",26.92,27.2,26.5,26.7,146200.0],["2023-05-08",27.2,27.2,26.01,26.19,150000.0],["2023-05-09",25.12,25.82,23.96,25.53,297700.0],["2023-05-10",25.88,26.27,25.51,25.88,185200.0],["2023-05-11",25.46,25.5,24.35,24.58,185900.0],["2023-05-12",24.31,24.73,23.18,23.75,213900.0],["2023-05-15",23.9,24.53,23.86,24.03,134300.0],["2023-05-16",23.89,23.89,23.1,23.22,157200.0],["2023-05-17",23.42,23.84,22.99,23.82,284900.0],["2023-05-18",23.66,23.96,23.07,23.91,154400.0],["2023-05-19",24.3,24.35,23.8,23.95,166200.0],["2023-05-22",23.96,24.43,23.96,24.16,154200.0],["2023-05-23",24.38,24.51,24.02,24.25,120400.0],["2023-05-24",24.25,24.39,23.77,24.23,135400.0],["2023-05-25",23.66,24.05,23.45,24.0,312600.0],["2023-05-26",24.11,24.36,23.75,23.9,199300.0],["2023-05-30",23.59,23.59,22.66,23.0,145700.0],["2023-05-31",22.58,23.19,21.77,22.35,358400.0],["2023-06-01",22.47,23.84,22.47,23.6,226500.0],["2023-06-02",24.01,25.27,23.9,25.08,319100.0],["2023-06-05",25.15,25.21,24.12,24.4,227500.0],["2023-06-06",23.99,24.63,23.99,24.33,220200.0],["2023-06-07",24.47,25.59,24.45,25.41,263700.0],["2023-06-08",25.41,26.2,25.3,25.68,208400.0],["2023-06-09",25.56,25.56,25.08,25.3,133100.0],["2023-06-12",24.86,24.96,24.52,24.52,156900.0],["2023-06-13",24.95,25.42,24.33,24.33,235900.0],["2023-06-14",24.48,24.57,23.71,23.82,205400.0],["2023-06-15",23.88,24.17,23.63,23.84,250400.0],["2023-06-16",24.12,24.12,23.31,23.55,541300.0],["2023-06-20",23.42,23.42,22.6,23.24,196600.0],["2023-06-21",23.08,23.46,22.98,23.02,167000.0],["2023-06-22",22.76,22.84,22.27,22.67,190000.0],["2023-06-23",22.18,22.61,21.89,22.33,251900.0],["2023-06-26",22.29,23.34,22.29,22.69,140200.0],["2023-06-27",22.85,23.08,22.43,22.88,140100.0],["2023-06-28",22.8,22.84,22.38,22.68,88100.0],["2023-06-29",22.83,23.14,22.83,23.0,132600.0],["2023-06-30",23.24,23.44,23.02,23.27,196000.0],["2023-07-03",23.14,23.42,23.09,23.39,81400.0],["2023-07-05",23.52,23.52,22.91,22.97,434200.0],["2023-07-06",22.74,23.3,22.43,23.17,719600.0],["2023-07-07",23.16,24.96,23.1,24.74,254200.0],["2023-07-10",24.88,25.13,24.19,24.62,160900.0],["2023-07-11",24.83,25.75,24.32,25.64,361100.0],["2023-07-12",26.08,26.16,25.58,26.0,337600.0],["2023-07-13",26.08,26.25,25.31,25.67,240900.0],["2023-07-14",25.48,25.48,24.58,24.9,266300.0],["2023-07-17",24.61,25.12,24.54,24.99,227600.0],["2023-07-18",24.91,26.02,24.91,25.65,504400.0],["2023-07-19",25.59,26.19,25.5,25.6,358900.0],["2023-07-20",25.8,25.8,25.34,25.45,164500.0],["2023-07-21",25.5,25.62,24.93,24.98,232200.0],["2023-07-24",25.0,25.73,24.98,25.5,508100.0],["2023-07-25",25.57,25.63,25.32,25.45,205700.0],["2023-07-26",25.26,25.6,25.01,25.25,429400.0],["2023-07-27",25.29,25.47,24.58,24.79,348800.0],["2023-07-28",24.9,25.34,24.9,25.27,206700.0],["2023-07-31",25.63,26.02,25.36,25.89,294400.0],["2023-08-01",27.3,28.5,26.33,27.12,528200.0],["2023-08-02",26.76,27.65,26.37,27.61,500500.0],["2023-08-03",27.88,28.62,27.58,28.11,413000.0],["2023-08-04",28.34,28.35,27.55,27.75,213500.0],["2023-08-07",27.66,27.89,26.97,27.19,250000.0],["2023-08-08",26.87,27.13,26.56,26.86,293700.0],["2023-08-09",27.11,27.82,26.9,27.49,186600.0],["2023-08-10",27.41,27.93,27.41,27.9,270900.0],["2023-08-11",27.94,28.35,27.82,28.21,241600.0],["2023-08-14",28.08,28.08,27.55,27.84,206600.0],["2023-08-15",27.58,27.69,27.08,27.35,184500.0],["2023-08-16",27.35,27.81,27.2,27.47,202200.0],["2023-08-17",27.92,28.09,27.51,27.91,219300.0],["2023-08-18",27.63,28.67,26.8,28.1,318200.0],["2023-08-21",28.12,28.43,27.39,27.62,179700.0],["2023-08-22",27.56,28.14,27.31,27.57,151100.0],["2023-08-23",27.24,27.85,27.03,27.84,129400.0],["2023-08-24",27.54,27.91,27.16,27.63,161100.0],["2023-08-25",27.81,27.81,27.07,27.29,111800.0],["2023-08-28",27.45,27.9,27.16,27.51,105400.0],["2023-08-29",27.5,27.59,27.14,27.29,156500.0],["2023-08-30",27.47,27.75,27.33,27.51,112900.0],["2023-08-31",27.58,27.71,27.28,27.58,228200.0],["2023-09-01",27.94,29.26,27.94,28.76,173400.0],["2023-09-05",28.68,28.96,28.03,28.58,234900.0],["2023-09-06",28.6,29.41,28.46,29.1,217300.0],["2023-09-07",28.5,29.65,28.49,29.32,337700.0],["2023-09-08",29.22,29.59,29.13,29.2,162800.0],["2023-09-11",29.17,29.33,28.73,29.11,356400.0],["2023-09-12",29.43,30.93,29.43,30.53,353400.0],["2023-09-13",30.57,30.77,29.19,29.43,319900.0],["2023-09-14",29.92,30.12,29.13,29.27,191600.0],["2023-09-15",29.33,29.78,28.54,28.91,1041900.0],["2023-09-18",29.23,29.36,28.63,28.8,163000.0],["2023-09-19",29.0,29.0,28.01,28.02,93700.0],["2023-09-20",28.01,28.89,28.01,28.61,215200.0],["2023-09-21",28.64,28.68,27.84,27.91,166200.0],["2023-09-22",28.01,28.35,27.65,27.69,148600.0],["2023-09-25",27.6,27.85,27.23,27.48,203500.0],["2023-09-26",27.28,28.15,27.22,28.06,264900.0],["2023-09-27",28.47,29.51,28.37,29.41,187500.0],["2023-09-28",29.35,29.5,28.48,28.88,316400.0],["2023-09-29",28.79,28.87,27.74,28.17,206100.0],["2023-10-02",28.08,28.11,26.3,26.67,213600.0],["2023-10-03",26.69,27.23,26.57,27.06,113700.0],["2023-10-04",26.58,26.58,25.55,25.69,194800.0],["2023-10-05",25.47,26.03,25.14,25.3,233000.0],["2023-10-06",25.28,25.84,25.04,25.08,143100.0],["2023-10-09",25.63,26.11,25.6,25.77,116100.0],["2023-10-10",25.73,25.91,25.58,25.77,111700.0],["2023-10-11",25.48,25.95,25.42,25.94,147900.0],["2023-10-12",26.21,26.21,25.29,25.61,98400.0],["2023-10-13",25.95,26.25,25.81,25.97,111400.0],["2023-10-16",26.16,26.23,25.74,25.89,118100.0],["2023-10-17",25.7,26.46,25.7,26.13,163900.0],["2023-10-18",26.16,26.33,25.98,26.23,127100.0],["2023-10-19",26.05,26.75,25.97,26.41,178800.0],["2023-10-20",26.49,26.49,25.6,25.69,215800.0],["2023-10-23",25.55,25.59,24.58,24.61,249700.0],["2023-10-24",24.68,25.46,24.5,25.17,238500.0],["2023-10-25",25.0,25.26,24.52,24.79,177700.0],["2023-10-26",24.69,24.69,23.87,24.06,175100.0],["2023-10-27",23.5,24.3,22.25,22.78,369100.0],["2023-10-30",23.04,23.47,22.25,22.76,298300.0],["2023-10-31",22.93,22.93,21.51,21.66,451700.0],["2023-11-01",22.0,23.14,21.65,22.94,435700.0],["2023-11-02",23.18,23.57,22.94,23.39,231800.0],["2023-11-03",23.56,23.76,22.77,23.02,331000.0],["2023-11-06",23.33,23.34,22.39,22.61,311600.0],["2023-11-07",22.17,22.17,21.34,21.78,242400.0],["2023-11-08",21.57,21.89,21.49,21.78,228300.0],["2023-11-09",21.92,22.19,21.66,22.03,301500.0],["2023-11-10",22.24,22.64,21.96,22.34,273200.0],["2023-11-13",22.23,22.54,21.88,22.44,209700.0],["2023-11-14",22.86,23.4,22.41,23.31,221000.0],["2023-11-15",23.3,23.91,23.3,23.49,298200.0],["2023-11-16",23.3,23.6,22.29,22.53,261500.0],["2023-11-17",22.85,23.31,22.55,22.57,257300.0],["2023-11-20",22.9,23.05,22.65,22.93,136100.0],["2023-11-21",22.65,22.8,22.4,22.5,201800.0],["2023-11-22",21.9,22.55,21.73,22.5,157400.0],["2023-11-24",22.5,22.89,22.5,22.66,87000.0],["2023-11-27",22.51,22.79,22.37,22.56,168000.0],["2023-11-28",22.55,22.63,22.26,22.5,173500.0],["2023-11-29",22.67,22.88,22.39,22.5,248500.0],["2023-11-30",22.79,23.23,22.16,22.22,237000.0],["2023-12-01",22.27,22.86,22.22,22.56,211700.0],["2023-12-04",22.58,22.58,22.24,22.42,168500.0],["2023-12-05",22.47,22.48,21.65,21.68,209000.0],["2023-12-06",21.57,21.99,20.83,20.88,205800.0],["2023-12-07",20.94,21.14,20.56,20.94,251800.0],["2023-12-08",21.15,21.56,21.1,21.52,173000.0],["2023-12-11",21.45,21.8,21.38,21.42,224000.0],["2023-12-12",21.3,21.48,20.69,20.74,221900.0],["2023-12-13",20.85,21.99,20.74,21.93,238600.0],["2023-12-14",22.58,23.12,22.4,22.67,237000.0],["2023-12-15",22.69,22.78,22.28,22.34,937200.0],["2023-12-18",22.83,23.32,22.58,22.6,211800.0],["2023-12-19",22.77,23.22,22.41,23.01,160900.0],["2023-12-20",22.97,23.65,22.88,23.07,270000.0],["2023-12-21",23.04,23.52,22.7,23.51,191800.0],["2023-12-22",23.7,23.98,23.25,23.31,116400.0],["2023-12-26",23.71,24.0,23.36,23.84,124000.0],["2023-12-27",23.8,23.99,23.62,23.83,106700.0],["2023-12-28",23.62,23.7,23.4,23.58,161800.0],["2023-12-29",23.53,23.59,23.24,23.27,155400.0],["2024-01-02",23.41,23.58,22.67,22.77,179500.0],["2024-01-03",22.9,23.04,22.43,22.51,173600.0],["2024-01-04",22.52,22.72,21.56,21.76,250300.0],["2024-01-05",21.87,22.46,21.87,22.4,160600.0],["2024-01-08",21.93,21.94,21.12,21.59,224000.0],["2024-01-09",21.5,21.5,20.61,20.85,187000.0],["2024-01-10",20.73,20.73,20.07,20.38,244900.0],["2024-01-11",20.48,20.53,19.89,20.47,305600.0],["2024-01-12",21.04,21.3,20.68,21.04,150400.0],["2024-01-16",20.82,20.91,20.64,20.65,204700.0],["2024-01-17",20.45,20.82,20.31,20.46,179600.0],["2024-01-18",20.58,21.13,20.51,21.09,197700.0],["2024-01-19",21.27,21.27,20.8,21.1,151800.0],["2024-01-22",21.2,21.69,21.12,21.3,274300.0],["2024-01-23",21.38,21.85,21.32,21.36,170700.0],["2024-01-24",21.55,22.13,21.24,21.99,238000.0],["2024-01-25",22.37,22.37,21.5,21.79,260900.0],["2024-01-26",21.88,22.35,21.66,22.16,220100.0],["2024-01-29",22.11,22.19,21.61,22.14,185900.0],["2024-01-30",21.67,21.67,21.02,21.16,162600.0],["2024-01-31",21.23,21.23,20.0,20.07,231500.0],["2024-02-01",20.15,20.4,19.55,20.26,292400.0],["2024-02-02",20.1,20.22,19.61,19.72,271300.0],["2024-02-05",19.67,19.68,18.93,19.62,358300.0],["2024-02-06",19.71,20.13,19.7,19.89,210600.0],["2024-02-07",19.89,20.01,19.43,19.61,159500.0],["2024-02-08",19.61,20.36,19.61,20.32,305800.0],["2024-02-09",20.4,20.64,20.27,20.38,200400.0],["2024-02-12",20.5,21.23,20.5,21.08,165100.0],["2024-02-13",20.84,20.93,20.03,20.05,242800.0],["2024-02-14",20.32,20.47,20.07,20.38,198700.0],["2024-02-15",20.48,21.26,20.43,21.23,160100.0],["2024-02-16",21.19,21.28,20.71,21.2,134500.0],["2024-02-20",21.08,21.36,20.82,21.02,131100.0],["2024-02-21",21.11,21.6,20.9,21.21,156800.0],["2024-02-22",20.97,21.35,20.69,21.04,306400.0],["2024-02-23",20.73,21.38,20.73,21.26,242300.0],["2024-02-26",21.11,21.51,20.82,21.34,176000.0],["2024-02-27",21.99,23.69,21.84,23.52,398900.0],["2024-02-28",23.21,23.65,22.59,22.65,341500.0],["2024-02-29",22.96,23.46,22.48,22.6,251800.0],["2024-03-01",22.91,23.3,22.67,23.14,189200.0],["2024-03-04",23.22,23.35,22.49,22.49,156000.0],["2024-03-05",22.44,22.79,22.17,22.74,245100.0],["2024-03-06",23.0,23.03,22.24,22.37,144000.0],["2024-03-07",22.48,22.86,22.39,22.49,118000.0],["2024-03-08",22.51,22.97,22.51,22.77,110600.0],["2024-03-11",22.66,23.11,22.59,22.98,143900.0],["2024-03-12",23.0,23.0,22.3,22.84,158600.0],["2024-03-13",22.99,23.38,22.81,22.97,155100.0],["2024-03-14",23.0,23.59,22.93,23.53,208100.0],["2024-03-15",23.39,24.33,23.39,23.96,445500.0],["2024-03-18",23.93,24.06,23.65,23.73,189400.0],["2024-03-19",24.0,24.4,23.14,23.95,461700.0],["2024-03-20",23.67,24.27,23.47,24.12,256000.0],["2024-03-21",24.04,25.07,24.04,24.91,273800.0],["2024-03-22",24.87,24.87,24.37,24.62,272500.0],["2024-03-25",24.66,25.19,24.66,24.9,232900.0],["2024-03-26",25.01,25.05,22.95,23.01,420200.0],["2024-03-27",22.9,23.26,22.73,22.82,293000.0],["2024-03-28",22.92,23.11,22.49,22.53,299200.0],["2024-04-01",22.95,23.57,22.54,23.16,460800.0],["2024-04-02",23.41,23.62,22.66,23.38,320000.0],["2024-04-03",23.33,24.09,23.33,23.55,346800.0],["2024-04-04",23.77,23.87,23.35,23.42,204900.0],["2024-04-05",23.44,23.75,23.14,23.2,181500.0],["2024-04-08",23.32,23.39,23.0,23.18,158500.0],["2024-04-09",23.26,23.41,22.77,22.89,139300.0],["2024-04-10",22.64,23.1,22.4,22.76,182100.0],["2024-04-11",22.81,23.08,22.49,22.91,150100.0],["2024-04-12",23.03,23.3,21.46,21.69,192600.0],["2024-04-15",21.68,22.1,21.07,21.27,195600.0],["2024-04-16",21.19,21.19,20.45,20.61,340200.0],["2024-04-17",20.67,20.94,19.84,19.86,263600.0],["2024-04-18",19.93,20.07,19.45,19.45,268200.0],["2024-04-19",19.27,19.81,19.21,19.66,382400.0],["2024-04-22",19.58,19.77,19.3,19.38,336300.0],["2024-04-23",19.29,19.57,19.17,19.46,305400.0],["2024-04-24",19.39,19.48,18.84,19.1,329900.0],["2024-04-25",19.05,19.5,18.8,19.31,320400.0],["2024-04-26",19.21,20.02,19.21,19.91,296300.0],["2024-04-29",20.0,20.14,19.38,19.52,170000.0],["2024-04-30",19.31,19.37,18.18,18.18,338900.0],["2024-05-01",18.15,18.49,17.8,18.09,366000.0],["2024-05-02",18.36,18.69,18.27,18.54,286600.0],["2024-05-03",18.87,19.11,18.39,18.6,322100.0],["2024-05-06",18.73,19.33,18.68,18.8,367400.0],["2024-05-07",18.76,19.21,18.63,18.92,247200.0],["2024-05-08",18.64,19.26,18.59,19.22,254200.0],["2024-05-09",19.27,19.73,19.1,19.71,323400.0],["2024-05-10",19.71,19.8,18.79,18.87,221600.0],["2024-05-13",19.13,19.36,18.95,19.24,272600.0],["2024-05-14",19.13,19.43,18.91,19.23,332400.0],["2024-05-15",19.31,19.31,18.83,19.2,243400.0],["2024-05-16",19.19,19.45,19.15,19.35,198800.0],["2024-05-17",19.43,19.51,19.19,19.25,204600.0],["2024-05-20",19.22,19.44,19.19,19.2,200500.0],["2024-05-21",19.12,19.26,18.94,19.15,230900.0],["2024-05-22",19.17,19.24,18.52,18.67,336600.0],["2024-05-23",18.73,18.76,18.1,18.22,248200.0],["2024-05-24",18.3,18.35,18.03,18.13,163100.0],["2024-05-28",18.27,18.73,18.16,18.69,280500.0],["2024-05-29",18.53,18.67,18.3,18.34,199300.0],["2024-05-30",18.28,18.81,18.28,18.67,167600.0],["2024-05-31",18.7,19.41,18.6,19.34,500800.0],["2024-06-03",19.39,19.39,17.59,17.73,446100.0],["2024-06-04",17.52,17.52,16.64,16.81,351000.0],["2024-06-05",17.04,17.32,16.88,17.26,258500.0],["2024-06-06",17.28,17.5,17.1,17.49,221700.0],["2024-06-07",17.44,17.7,17.31,17.53,182500.0],["2024-06-10",17.59,18.14,17.49,18.07,197500.0],["2024-06-11",17.95,18.4,17.53,18.4,213700.0],["2024-06-12",18.84,18.89,18.45,18.5,346900.0],["2024-06-13",18.37,18.37,17.52,18.09,181700.0],["2024-06-14",18.02,18.02,17.2,17.57,205200.0],["2024-06-17",17.6,17.82,17.48,17.71,194600.0],["2024-06-18",17.67,18.18,17.55,17.73,330200.0],["2024-06-20",17.68,17.9,17.55,17.89,177400.0],["2024-06-21",17.88,18.36,17.77,18.19,680300.0],["2024-06-24",18.24,19.05,18.24,18.73,192800.0],["2024-06-25",18.67,18.67,18.26,18.29,158400.0],["2024-06-26",18.25,18.33,17.91,18.29,222900.0],["2024-06-27",18.4,18.58,18.13,18.56,268200.0],["2024-06-28",18.79,18.96,18.45,18.6,626300.0],["2024-07-01",18.82,18.82,18.11,18.21,197800.0],["2024-07-02",18.44,18.68,18.21,18.27,141400.0],["2024-07-03",18.53,18.6,18.29,18.59,78100.0],["2024-07-05",18.49,18.5,17.64,17.79,171800.0],["2024-07-08",17.84,18.04,17.72,17.77,320500.0],["2024-07-09",17.6,17.6,15.98,16.01,332000.0],["2024-07-10",16.0,16.3,15.56,16.11,350800.0],["2024-07-11",16.38,17.21,16.21,17.07,251100.0],["2024-07-12",17.35,17.35,16.75,16.97,305800.0],["2024-07-15",17.2,17.83,16.96,17.35,364400.0],["2024-07-16",17.3,18.06,17.16,17.7,383900.0],["2024-07-17",17.73,18.2,17.5,17.75,341100.0],["2024-07-18",17.71,18.07,17.48,17.56,234500.0],["2024-07-19",17.46,17.57,17.14,17.31,230600.0],["2024-07-22",17.33,17.45,16.99,17.14,244900.0],["2024-07-23",17.04,17.38,16.49,16.51,334700.0],["2024-07-24",16.51,16.72,16.07,16.14,250700.0],["2024-07-25",16.16,17.04,16.05,16.84,246100.0],["2024-07-26",17.01,17.1,16.51,16.99,268300.0],["2024-07-29",17.01,17.11,16.61,16.86,250500.0],["2024-07-30",16.74,17.27,16.74,17.09,370400.0],["2024-07-31",17.28,17.57,17.11,17.32,273000.0],["2024-08-01",17.28,17.36,16.09,16.21,220300.0],["2024-08-02",15.9,16.25,15.2,15.22,352300.0],["2024-08-05",14.66,15.18,14.07,15.05,407600.0],["2024-08-06",14.94,15.17,14.6,15.01,334000.0],["2024-08-07",15.33,15.44,14.9,14.99,259000.0],["2024-08-08",15.09,15.13,14.55,14.63,282100.0],["2024-08-09",14.57,14.59,14.08,14.26,292400.0],["2024-08-12",14.36,15.15,14.18,14.87,509200.0],["2024-08-13",14.79,14.92,14.44,14.83,291600.0],["2024-08-14",14.94,14.94,14.45,14.81,226300.0],["2024-08-15",15.19,15.52,14.81,15.25,264300.0],["2024-08-16",15.16,15.39,15.02,15.24,201300.0],["2024-08-19",15.38,15.49,15.17,15.29,205500.0],["2024-08-20",15.2,15.2,14.76,15.05,244200.0],["2024-08-21",15.26,15.52,15.17,15.5,251500.0],["2024-08-22",15.52,15.52,15.23,15.39,283900.0],["2024-08-23",15.57,16.21,15.53,15.94,246600.0],["2024-08-26",16.33,16.48,16.0,16.13,234800.0],["2024-08-27",16.02,16.29,15.88,16.21,258200.0],["2024-08-28",15.99,16.47,15.82,16.17,311700.0],["2024-08-29",16.32,16.58,15.95,16.46,291900.0],["2024-08-30",16.3,16.39,15.83,16.31,416300.0],["2024-09-03",16.23,16.23,15.38,15.63,283500.0],["2024-09-04",15.73,15.93,15.52,15.82,307400.0],["2024-09-05",16.03,16.03,15.69,15.97,372900.0],["2024-09-06",15.95,16.18,15.41,15.41,403600.0],["2024-09-09",15.45,16.09,15.37,15.88,283700.0],["2024-09-10",15.88,16.1,14.96,15.03,410700.0],["2024-09-11",14.87,14.92,14.24,14.77,614600.0],["2024-09-12",14.87,15.22,14.23,14.58,761900.0],["2024-09-13",14.97,15.36,14.61,14.78,563700.0],["2024-09-16",14.78,15.33,14.38,15.27,709500.0],["2024-09-17",15.51,16.16,15.37,16.06,461300.0],["2024-09-18",15.9,16.3,15.57,15.6,595800.0],["2024-09-19",16.08,16.23,15.64,15.88,383100.0],["2024-09-20",15.81,16.13,15.48,15.85,946300.0],["2024-09-23",15.95,16.53,15.85,16.41,200700.0],["2024-09-24",16.75,16.75,16.17,16.27,242400.0],["2024-09-25",16.25,16.34,15.17,15.27,354700.0],["2024-09-26",14.95,15.25,14.39,14.86,366400.0],["2024-09-27",15.05,15.18,14.8,14.96,244300.0],["2024-09-30",14.9,15.03,14.5,14.68,390100.0],["2024-10-01",14.49,15.1,14.42,14.86,271400.0],["2024-10-02",14.99,15.01,14.54,14.93,376100.0],["2024-10-03",14.92,15.14,14.76,14.85,341600.0],["2024-10-04",14.97,15.31,14.79,15.26,311700.0],["2024-10-07",15.1,15.5,15.07,15.33,230500.0],["2024-10-08",15.12,15.24,14.86,15.01,490700.0],["2024-10-09",14.89,15.18,14.72,15.08,330500.0],["2024-10-10",15.06,15.52,14.88,15.2,309500.0],["2024-10-11",15.1,15.44,15.1,15.3,172500.0],["2024-10-14",15.17,15.36,15.01,15.33,155900.0],["2024-10-15",15.19,15.2,14.82,14.83,325200.0],["2024-10-16",14.9,15.49,14.9,15.26,296900.0],["2024-10-17",15.1,15.59,14.9,15.55,279800.0],["2024-10-18",15.55,15.64,15.27,15.29,244600.0],["2024-10-21",15.42,15.65,15.28,15.42,521000.0],["2024-10-22",15.29,15.49,15.08,15.14,294500.0],["2024-10-23",15.09,15.13,14.6,14.7,306100.0],["2024-10-24",14.72,14.94,14.43,14.83,329500.0],["2024-10-25",14.88,15.15,14.83,15.02,244400.0],["2024-10-28",14.89,15.1,14.67,14.94,454700.0],["2024-10-29",14.74,14.81,14.15,14.4,327100.0],["2024-10-30",14.38,14.9,14.27,14.27,216300.0],["2024-10-31",14.32,14.39,14.11,14.19,212400.0],["2024-11-01",14.3,14.45,13.8,13.88,347700.0],["2024-11-04",13.97,14.53,13.93,14.29,257100.0],["2024-11-05",14.32,14.64,14.21,14.45,269300.0],["2024-11-06",14.75,15.86,14.75,15.52,768300.0],["2024-11-07",15.54,15.99,15.25,15.89,638000.0],["2024-11-08",16.0,16.14,14.93,15.4,781800.0],["2024-11-11",15.25,16.13,15.16,15.96,479100.0],["2024-11-12",15.95,16.48,15.76,16.15,524100.0],["2024-11-13",16.25,16.43,15.9,15.91,319700.0],["2024-11-14",16.1,16.32,15.71,15.87,458400.0],["2024-11-15",15.97,16.5,15.93,16.26,525300.0],["2024-11-18",16.47,17.0,16.39,16.73,499600.0],["2024-11-19",16.44,16.84,16.32,16.57,392200.0],["2024-11-20",16.55,16.93,16.55,16.9,625700.0],["2024-11-21",17.0,17.66,16.76,17.36,517200.0],["2024-11-22",17.36,17.88,17.06,17.58,395700.0],["2024-11-25",17.71,17.76,16.92,16.94,538300.0],["2024-11-26",17.09,17.09,16.21,16.21,502100.0],["2024-11-27",16.26,16.77,16.26,16.32,365900.0],["2024-11-29",16.41,16.5,16.27,16.27,153300.0],["2024-12-02",16.59,16.7,16.22,16.51,518300.0],["2024-12-03",16.9,16.98,16.33,16.59,392700.0],["2024-12-04",16.55,16.66,15.48,15.54,370400.0],["2024-12-05",15.53,15.78,15.32,15.63,442300.0],["2024-12-06",15.63,15.63,14.64,14.64,367000.0],["2024-12-09",14.81,15.03,14.26,14.28,652200.0],["2024-12-10",14.3,14.75,14.11,14.38,477700.0],["2024-12-11",14.52,14.71,14.14,14.44,472700.0],["2024-12-12",14.78,14.78,13.17,13.22,601700.0],["2024-12-13",13.24,13.52,12.8,13.3,678700.0],["2024-12-16",13.14,13.14,12.62,12.95,739300.0],["2024-12-17",13.0,13.35,12.82,13.2,650800.0],["2024-12-18",13.3,13.99,13.19,13.31,878000.0],["2024-12-19",13.51,13.51,12.71,12.9,613300.0],["2024-12-20",12.6,13.09,12.54,12.54,2239300.0],["2024-12-23",12.57,13.06,12.54,13.03,786400.0],["2024-12-24",13.0,13.12,12.71,13.04,204300.0],["2024-12-26",13.0,13.5,12.99,13.4,427100.0],["2024-12-27",13.2,13.65,13.16,13.56,428800.0],["2024-12-30",13.45,13.86,13.2,13.81,554100.0],["2024-12-31",13.83,14.32,13.77,13.97,497100.0],["2025-01-02",14.2,14.54,14.16,14.47,424000.0],["2025-01-03",14.55,15.22,14.55,14.88,580000.0],["2025-01-06",14.95,15.49,14.91,15.05,561100.0],["2025-01-07",15.17,15.64,15.14,15.63,568100.0],["2025-01-08",15.35,15.6,14.9,15.08,452500.0],["2025-01-10",15.45,15.74,15.03,15.48,693300.0],["2025-01-13",15.5,15.81,15.35,15.75,522400.0],["2025-01-14",15.69,16.7,15.69,16.62,527300.0],["2025-01-15",16.77,17.5,16.68,17.31,451300.0],["2025-01-16",17.18,17.33,16.86,17.07,325200.0],["2025-01-17",17.23,17.85,17.15,17.29,376700.0],["2025-01-21",17.37,17.69,16.76,17.34,462600.0],["2025-01-22",17.2,17.21,16.76,16.8,299400.0],["2025-01-23",16.95,16.99,16.66,16.85,265500.0],["2025-01-24",16.85,17.12,16.43,16.81,306100.0],["2025-01-27",16.88,17.2,16.54,16.78,405500.0],["2025-01-28",16.6,16.83,15.5,16.09,459500.0],["2025-01-29",16.1,16.39,15.97,15.98,311400.0],["2025-01-30",16.17,16.25,15.82,15.9,250900.0],["2025-01-31",15.93,16.04,15.42,15.58,491000.0],["2025-02-03",15.63,15.86,15.2,15.66,421300.0],["2025-02-04",15.46,16.27,15.44,16.18,581500.0],["2025-02-05",16.24,16.42,15.82,15.95,379500.0],["2025-02-06",16.06,16.16,15.41,15.67,455800.0],["2025-02-07",15.73,16.14,15.69,15.98,415500.0],["2025-02-10",16.16,16.85,16.05,16.81,438900.0],["2025-02-11",16.81,17.18,16.75,16.98,369700.0],["2025-02-12",16.79,16.92,16.38,16.48,299800.0],["2025-02-13",16.54,16.72,16.36,16.56,191000.0],["2025-02-14",16.79,16.9,16.39,16.45,188300.0],["2025-02-18",16.58,17.26,16.51,17.04,294000.0],["2025-02-19",16.96,17.13,16.6,16.8,280400.0],["2025-02-20",17.0,17.27,16.88,17.05,298600.0],["2025-02-21",17.13,17.36,16.58,16.67,390700.0],["2025-02-24",16.66,16.81,16.49,16.57,405100.0],["2025-02-25",16.77,16.77,16.11,16.14,421300.0],["2025-02-26",18.57,19.39,17.71,18.93,866100.0],["2025-02-27",18.84,19.42,18.44,19.1,473300.0],["2025-02-28",18.79,18.79,18.02,18.31,921800.0],["2025-03-03",18.35,18.52,17.12,17.25,436000.0],["2025-03-04",16.97,17.22,16.09,17.11,717100.0],["2025-03-05",17.43,17.78,17.29,17.58,394200.0],["2025-03-06",17.57,17.76,17.19,17.68,299800.0],["2025-03-07",17.9,18.92,17.9,18.67,397000.0],["2025-03-10",18.45,18.9,18.21,18.36,306900.0],["2025-03-11",18.48,18.63,17.66,17.85,304600.0],["2025-03-12",17.85,17.95,17.53,17.6,316300.0],["2025-03-13",17.65,17.9,17.23,17.34,210000.0],["2025-03-14",17.58,18.06,17.58,17.74,267800.0],["2025-03-17",17.6,18.56,17.6,18.36,339200.0],["2025-03-18",18.55,18.58,18.2,18.39,293200.0],["2025-03-19",18.06,18.99,18.06,18.77,224400.0],["2025-03-20",18.56,18.88,18.29,18.32,289300.0],["2025-03-21",18.01,18.45,17.84,17.9,1017300.0],["2025-03-24",18.03,18.33,17.91,18.07,268900.0],["2025-03-25",18.0,18.5,17.93,18.07,268100.0],["2025-03-26",18.36,18.65,18.04,18.11,197800.0],["2025-03-27",17.95,18.28,17.85,18.15,151700.0],["2025-03-28",18.01,18.64,17.65,17.91,236900.0],["2025-03-31",17.85,18.26,17.67,17.96,366800.0],["2025-04-01",17.9,18.67,17.69,18.4,234300.0],["2025-04-02",18.11,18.2,17.92,18.09,215900.0],["2025-04-03",17.34,17.52,15.96,16.03,399200.0],["2025-04-04",15.5,15.51,14.29,14.49,669800.0],["2025-04-07",13.5,15.25,13.36,14.33,1344800.0],["2025-04-08",14.7,14.77,13.23,13.46,540300.0],["2025-04-09",13.18,15.59,13.18,15.37,685400.0],["2025-04-10",14.78,14.78,13.93,14.42,797900.0],["2025-04-11",14.47,15.24,14.25,15.18,547300.0],["2025-04-14",15.31,15.31,14.71,15.15,465500.0],["2025-04-15",15.14,15.43,15.07,15.11,263600.0],["2025-04-16",15.24,15.57,15.05,15.27,352400.0],["2025-04-17",15.45,16.24,15.36,15.91,391800.0],["2025-04-21",15.73,15.96,15.26,15.48,340100.0],["2025-04-22",15.84,15.86,15.25,15.6,359300.0],["2025-04-23",15.74,16.04,15.22,15.39,345500.0],["2025-04-24",15.54,15.96,15.38,15.94,352400.0],["2025-04-25",15.71,16.01,15.53,15.91,263500.0],["2025-04-28",15.77,15.99,15.51,15.9,312600.0],["2025-04-29",15.94,15.94,15.59,15.76,255400.0],["2025-04-30",15.58,15.58,14.81,15.1,368000.0],["2025-05-01",14.85,15.64,14.85,15.36,312900.0],["2025-05-02",15.64,15.87,15.26,15.77,298100.0],["2025-05-05",15.44,15.63,15.26,15.29,245200.0],["2025-05-06",15.4,15.45,15.01,15.03,311600.0],["2025-05-07",14.45,15.94,11.93,15.43,533600.0],["2025-05-08",15.61,15.8,15.18,15.66,402500.0],["2025-05-09",15.52,15.52,14.22,14.85,520900.0],["2025-05-12",15.48,15.81,14.93,14.99,456400.0],["2025-05-13",15.04,15.25,14.95,15.19,258200.0],["2025-05-14",15.08,15.31,15.02,15.18,314400.0],["2025-05-15",14.93,15.04,14.62,14.95,290500.0],["2025-05-16",14.95,15.07,14.71,14.93,317600.0],["2025-05-19",14.71,14.86,14.54,14.69,361700.0],["2025-05-20",14.69,14.96,14.35,14.81,408900.0],["2025-05-21",14.73,14.93,14.1,14.14,418100.0],["2025-05-22",14.0,14.18,13.72,14.08,315900.0],["2025-05-23",13.84,14.25,13.81,14.09,340800.0],["2025-05-27",14.21,14.31,14.05,14.25,295800.0],["2025-05-28",14.36,14.36,14.01,14.01,429500.0],["2025-05-29",14.09,14.2,13.87,13.88,327900.0],["2025-05-30",13.72,13.94,13.44,13.8,627000.0],["2025-06-02",14.18,15.23,13.94,14.48,612200.0],["2025-06-03",14.51,15.72,14.2,15.47,470500.0],["2025-06-04",15.39,15.65,15.1,15.37,422100.0],["2025-06-05",15.43,15.43,15.12,15.13,272300.0],["2025-06-06",15.48,15.82,15.45,15.57,254000.0],["2025-06-09",15.73,16.15,15.6,16.02,332600.0],["2025-06-10",16.22,16.58,16.05,16.17,316700.0],["2025-06-11",16.28,16.73,16.11,16.7,291500.0],["2025-06-12",16.45,16.76,16.14,16.76,303500.0],["2025-06-13",17.03,17.23,16.59,16.79,382500.0],["2025-06-16",16.71,16.98,16.35,16.45,306800.0],["2025-06-17",16.56,16.88,16.32,16.39,422000.0],["2025-06-18",16.4,16.52,16.15,16.18,385700.0],["2025-06-20",16.29,16.4,15.95,16.06,1140200.0],["2025-06-23",16.1,16.1,15.01,15.08,691200.0],["2025-06-24",14.82,15.38,14.73,15.22,526400.0],["2025-06-25",15.22,15.33,15.01,15.2,302500.0],["2025-06-26",15.24,16.0,15.22,15.98,351800.0],["2025-06-27",15.96,16.08,15.62,15.66,980900.0],["2025-06-30",15.7,15.96,15.48,15.62,499200.0],["2025-07-01",15.65,16.08,15.23,15.68,549500.0],["2025-07-02",15.87,16.02,15.51,15.92,398000.0],["2025-07-03",15.9,16.09,15.81,15.97,144600.0],["2025-07-07",15.81,16.03,15.29,15.66,327800.0],["2025-07-08",15.67,16.5,15.58,16.23,673900.0],["2025-07-09",16.23,16.29,15.95,16.05,304000.0],["2025-07-10",15.81,16.4,15.7,16.27,268900.0],["2025-07-11",16.24,16.5,16.11,16.2,234600.0],["2025-07-14",16.12,16.29,15.94,16.24,352700.0],["2025-07-15",16.51,16.55,15.76,15.84,663600.0],["2025-07-16",15.84,15.9,14.65,15.51,823200.0],["2025-07-17",15.43,15.85,15.43,15.83,426200.0],["2025-07-18",15.97,16.13,15.58,15.66,455100.0],["2025-07-21",15.76,15.83,15.47,15.47,253200.0],["2025-07-22",15.42,15.78,15.25,15.62,302700.0],["2025-07-23",15.81,16.64,15.75,16.52,460900.0],["2025-07-24",16.45,16.81,16.2,16.8,354300.0],["2025-07-25",16.85,16.92,16.44,16.85,190000.0],["2025-07-28",16.93,17.58,16.64,17.53,426300.0],["2025-07-29",17.57,18.1,17.51,17.69,395400.0],["2025-07-30",17.43,17.58,16.93,17.1,329100.0],["2025-07-31",16.75,17.2,16.25,16.42,286400.0],["2025-08-01",16.22,16.43,15.54,15.77,270500.0],["2025-08-04",15.77,16.16,15.6,15.98,329300.0],["2025-08-05",16.32,16.69,16.08,16.61,390700.0],["2025-08-06",16.7,17.09,16.07,16.09,460400.0],["2025-08-07",16.36,16.66,15.88,15.97,386400.0],["2025-08-08",16.21,16.47,15.87,16.2,343800.0],["2025-08-11",16.28,16.45,15.78,15.79,341200.0],["2025-08-12",15.97,16.29,15.76,16.13,513200.0],["2025-08-13",16.17,16.43,16.07,16.43,411900.0],["2025-08-14",16.29,16.34,15.99,16.25,364500.0],["2025-08-15",16.27,16.38,15.95,16.17,331400.0],["2025-08-18",16.3,16.53,16.0,16.42,291500.0],["2025-08-19",16.44,16.6,16.15,16.32,203900.0],["2025-08-20",16.42,16.48,16.01,16.04,221300.0],["2025-08-21",16.14,16.83,15.83,16.79,427600.0],["2025-08-22",16.94,17.49,16.94,17.4,478200.0],["2025-08-25",17.25,17.35,16.93,16.95,334500.0],["2025-08-26",17.02,17.03,16.61,16.71,352300.0],["2025-08-27",16.57,17.16,16.57,16.64,204700.0],["2025-08-28",16.85,17.27,16.56,17.23,461200.0],["2025-08-29",17.28,17.38,17.06,17.26,259300.0],["2025-09-02",17.11,17.26,16.94,17.08,310600.0],["2025-09-03",16.81,17.22,16.57,16.61,267400.0],["2025-09-04",16.66,17.33,16.54,17.26,311700.0],["2025-09-05",17.03,17.27,16.75,16.82,248700.0],["2025-09-08",16.84,16.9,16.34,16.55,294600.0],["2025-09-09",16.6,16.9,16.29,16.3,222500.0],["2025-09-10",16.32,16.73,16.3,16.71,336800.0],["2025-09-11",16.53,16.86,16.53,16.83,385600.0],["2025-09-12",16.85,17.09,16.59,16.62,210900.0],["2025-09-15",16.65,16.76,16.4,16.63,242800.0],["2025-09-16",16.8,17.38,16.7,17.35,315600.0],["2025-09-17",17.3,17.54,16.68,16.91,629100.0],["2025-09-18",17.11,17.44,16.81,17.22,299200.0],["2025-09-19",17.24,17.35,16.89,17.35,815600.0],["2025-09-22",17.31,17.31,16.75,17.21,314400.0],["2025-09-23",17.26,18.26,17.25,17.69,297500.0],["2025-09-24",17.89,18.33,17.67,17.7,243000.0],["2025-09-25",17.6,18.01,17.32,17.88,517200.0],["2025-09-26",17.95,18.93,17.95,18.74,779900.0],["2025-09-29",18.36,18.49,18.08,18.4,395700.0],["2025-09-30",18.1,18.58,18.01,18.54,318900.0],["2025-10-01",18.28,19.04,18.28,18.94,316100.0],["2025-10-02",18.94,19.24,18.43,18.44,288400.0],["2025-10-03",18.54,19.1,18.42,18.8,296500.0],["2025-10-06",19.0,19.64,19.0,19.32,349600.0],["2025-10-07",19.33,19.54,18.86,19.09,323700.0],["2025-10-08",19.22,19.29,18.72,18.97,273000.0],["2025-10-09",18.97,19.21,18.12,18.29,249600.0],["2025-10-10",18.02,18.24,17.18,17.21,350200.0],["2025-10-13",17.55,17.78,17.36,17.62,203800.0],["2025-10-14",17.22,17.97,17.01,17.73,267400.0],["2025-10-15",18.04,18.3,17.77,17.91,269800.0],["2025-10-16",18.05,18.16,17.52,17.76,180900.0],["2025-10-17",17.63,17.95,17.46,17.55,230100.0],["2025-10-20",17.61,18.03,17.61,17.95,165600.0],["2025-10-21",18.1,18.44,18.1,18.24,214600.0],["2025-10-22",18.51,19.58,18.4,19.32,403500.0],["2025-10-23",19.81,20.6,19.7,20.46,429200.0],["2025-10-24",20.4,20.84,20.33,20.48,292200.0],["2025-10-27",20.8,20.87,20.51,20.67,320300.0],["2025-10-28",20.54,20.93,20.47,20.68,300800.0],["2025-10-29",20.79,21.48,20.37,21.12,374600.0],["2025-10-30",21.04,21.37,20.63,20.68,255600.0],["2025-10-31",20.56,20.59,19.7,20.07,482400.0],["2025-11-03",20.17,20.45,19.81,20.42,475100.0],["2025-11-04",21.51,22.16,19.46,19.61,725100.0],["2025-11-05",19.6,19.9,19.43,19.7,297800.0],["2025-11-06",19.98,20.12,19.3,19.52,268500.0],["2025-11-07",19.58,20.06,19.07,20.03,246200.0],["2025-11-10",20.2,20.99,20.01,20.75,381400.0],["2025-11-11",20.82,21.1,20.49,20.52,809200.0],["2025-11-12",20.3,20.65,20.17,20.23,237900.0],["2025-11-13",20.23,20.72,19.91,20.43,419300.0],["2025-11-14",20.95,22.48,20.66,22.08,772600.0],["2025-11-17",21.96,22.08,21.38,21.61,534300.0],["2025-11-18",21.32,22.3,21.26,22.18,286200.0],["2025-11-19",21.74,22.17,21.39,22.08,332800.0],["2025-11-20",22.32,22.89,21.69,21.88,386900.0],["2025-11-21",21.75,22.9,21.54,22.84,344900.0],["2025-11-24",22.69,22.99,22.27,22.77,421200.0],["2025-11-25",22.57,22.97,22.35,22.51,366700.0],["2025-11-26",22.41,22.91,22.33,22.35,519000.0],["2025-11-28",22.28,22.61,21.96,22.02,118400.0],["2025-12-01",22.15,22.77,22.15,22.66,251200.0],["2025-12-02",22.63,22.86,22.07,22.71,244800.0],["2025-12-03",22.92,24.06,22.8,24.03,434900.0],["2025-12-04",23.83,24.31,23.5,23.6,553300.0],["2025-12-05",23.62,23.92,23.24,23.44,361400.0],["2025-12-08",23.35,23.56,22.93,22.95,319100.0],["2025-12-09",22.84,23.34,22.68,23.09,374000.0],["2025-12-10",23.02,23.25,22.54,22.98,343700.0],["2025-12-11",22.78,23.16,22.68,23.04,295600.0],["2025-12-12",23.13,23.13,22.26,22.52,292200.0],["2025-12-15",22.69,22.78,21.84,22.77,407700.0],["2025-12-16",22.49,22.66,21.4,21.69,345200.0],["2025-12-17",21.73,22.01,21.38,21.76,329200.0],["2025-12-18",22.25,22.3,20.94,21.22,750300.0],["2025-12-19",21.32,22.02,21.32,21.65,1550000.0],["2025-12-22",21.98,22.61,21.95,22.04,339200.0],["2025-12-23",22.04,22.45,21.82,22.34,296900.0],["2025-12-24",22.31,22.31,21.9,22.0,178400.0],["2025-12-26",22.0,22.17,21.87,22.05,200900.0],["2025-12-29",22.14,22.32,22.05,22.2,218600.0],["2025-12-30",22.26,22.41,22.05,22.06,177700.0],["2025-12-31",22.13,22.13,21.77,21.87,250400.0],["2026-01-02",21.99,22.79,21.81,22.78,289500.0],["2026-01-05",24.0,24.34,23.25,23.91,691400.0],["2026-01-06",23.87,23.91,22.91,23.03,386700.0],["2026-01-07",23.03,23.13,22.48,22.6,294800.0],["2026-01-08",22.7,23.47,22.67,23.35,387700.0],["2026-01-09",23.44,23.57,23.17,23.5,332700.0],["2026-01-12",23.51,23.65,23.09,23.56,252700.0],["2026-01-13",23.74,24.69,23.74,24.57,306400.0],["2026-01-14",24.87,25.15,24.18,24.28,322700.0],["2026-01-15",24.01,24.32,23.67,24.31,450600.0],["2026-01-16",24.43,24.67,23.95,24.3,430900.0],["2026-01-20",24.21,24.55,23.94,24.47,521000.0],["2026-01-21",25.0,25.76,24.86,25.51,414900.0],["2026-01-22",25.43,25.88,25.29,25.81,297700.0],["2026-01-23",26.16,26.65,25.15,25.2,403900.0],["2026-01-26",26.33,26.52,25.44,25.65,363300.0],["2026-01-27",25.79,26.38,25.79,26.09,218900.0],["2026-01-28",26.3,26.41,25.15,25.16,487000.0],["2026-01-29",25.86,26.54,25.04,25.17,359000.0],["2026-01-30",24.88,25.2,24.61,24.85,429700.0],["2026-02-02",24.2,25.03,24.08,24.43,404500.0],["2026-02-03",24.61,25.42,24.55,25.37,448800.0],["2026-02-04",25.41,25.62,24.49,24.94,359900.0],["2026-02-05",24.59,24.88,24.02,24.09,278100.0],["2026-02-06",24.44,25.58,24.44,25.35,465100.0],["2026-02-09",25.38,25.56,25.04,25.34,311000.0],["2026-02-10",25.4,25.5,24.55,25.17,232700.0],["2026-02-11",25.78,26.04,25.11,25.46,400400.0],["2026-02-12",25.33,25.5,24.11,24.64,315800.0],["2026-02-13",24.43,25.44,24.43,24.76,432700.0],["2026-02-17",24.71,24.71,23.88,24.56,239800.0],["2026-02-18",24.91,25.46,24.81,25.07,397700.0],["2026-02-19",25.16,25.51,25.1,25.44,492900.0],["2026-02-20",25.15,25.48,24.94,25.47,384300.0],["2026-02-23",25.55,27.28,25.45,27.17,1513900.0],["2026-02-24",25.83,29.44,25.3,28.9,1029200.0],["2026-02-25",28.93,29.48,28.04,29.25,535300.0],["2026-02-26",26.97,27.31,25.35,26.64,3964700.0],["2026-02-27",26.45,26.6,26.02,26.35,793600.0],["2026-03-02",26.35,26.68,25.6,26.53,1205500.0],["2026-03-03",25.65,26.15,25.3,25.72,751500.0],["2026-03-04",25.52,26.39,25.52,26.29,942100.0],["2026-03-05",26.34,27.0,25.99,26.92,1103400.0],["2026-03-06",26.89,27.5,26.4,27.37,883800.0],["2026-03-09",27.7,27.95,26.25,26.79,642700.0],["2026-03-10",26.59,27.28,25.97,26.04,857300.0],["2026-03-11",25.8,26.33,25.53,26.1,509900.0],["2026-03-12",25.78,25.78,24.12,24.13,693100.0],["2026-03-13",24.15,24.26,23.62,24.2,608700.0],["2026-03-16",24.15,24.67,24.0,24.45,393500.0],["2026-03-17",24.74,25.5,24.69,25.08,324400.0],["2026-03-18",25.21,25.27,24.55,24.67,434100.0],["2026-03-19",24.66,24.9,24.19,24.31,767300.0],["2026-03-20",24.45,24.51,23.63,24.01,1207500.0],["2026-03-23",23.81,24.82,23.77,24.65,863400.0],["2026-03-24",24.6,25.23,24.6,24.73,543100.0],["2026-03-25",24.64,24.88,24.27,24.4,329000.0],["2026-03-26",24.22,24.82,24.12,24.79,383600.0],["2026-03-27",24.79,25.81,24.43,25.13,452300.0],["2026-03-30",25.6,25.62,24.2,24.25,436800.0],["2026-03-31",24.44,25.06,24.23,24.39,578600.0],["2026-04-01",24.11,24.71,24.04,24.23,467800.0],["2026-04-02",25.02,26.0,24.44,24.46,485100.0],["2026-04-06",25.14,25.74,24.33,24.79,382600.0],["2026-04-07",24.81,25.56,24.8,25.5,428100.0],["2026-04-08",24.87,25.96,24.65,25.77,755200.0],["2026-04-09",25.41,26.51,25.41,26.41,422500.0],["2026-04-10",26.4,26.55,25.86,26.51,338400.0],["2026-04-13",26.83,26.98,26.17,26.37,288400.0],["2026-04-14",26.17,26.33,25.75,25.92,297100.0],["2026-04-15",25.64,26.12,25.4,26.01,241800.0],["2026-04-16",25.92,26.47,25.78,26.29,248700.0],["2026-04-17",25.54,26.13,25.16,25.73,354500.0],["2026-04-20",25.68,25.92,25.29,25.7,342600.0],["2026-04-21",25.91,26.6,25.91,26.58,344700.0],["2026-04-22",26.91,27.8,26.91,27.46,385800.0],["2026-04-23",27.42,28.03,27.15,27.28,300300.0],["2026-04-24",27.39,27.96,27.3,27.9,264000.0],["2026-04-27",27.99,28.43,27.87,28.05,470400.0],["2026-04-28",27.97,28.46,27.85,28.15,327400.0],["2026-04-29",28.46,28.49,27.54,28.2,474900.0],["2026-04-30",27.84,28.05,27.43,27.77,408900.0],["2026-05-01",27.57,27.8,27.01,27.69,277300.0],["2026-05-04",27.79,27.79,27.3,27.42,242400.0],["2026-05-05",29.0,29.0,26.48,26.68,528600.0],["2026-05-06",26.15,27.35,25.76,27.13,482800.0],["2026-05-07",26.63,27.75,26.17,26.63,389100.0],["2026-05-08",26.81,27.35,26.49,26.6,272600.0],["2026-05-11",26.36,27.39,26.36,27.06,223400.0],["2026-05-12",27.17,27.49,26.95,27.41,282200.0],["2026-05-13",27.41,28.0,26.95,27.42,400300.0],["2026-05-14",27.36,27.75,27.22,27.61,234000.0],["2026-05-15",27.76,28.09,27.14,28.0,394100.0],["2026-05-18",27.94,30.46,27.88,30.3,695300.0],["2026-05-19",30.57,32.25,30.3,31.05,1040100.0],["2026-05-20",31.05,31.9,30.84,30.96,768200.0],["2026-05-21",30.87,31.18,30.51,30.82,411600.0],["2026-05-22",30.74,31.6,29.96,30.05,425100.0],["2026-05-26",30.15,31.22,29.8,29.95,479400.0],["2026-05-27",29.45,29.45,27.56,27.65,496000.0],["2026-05-28",27.61,28.0,26.82,26.96,345500.0],["2026-05-29",26.9,27.0,26.26,26.71,552900.0],["2026-06-01",27.08,27.23,26.69,26.98,614000.0],["2026-06-02",27.16,28.19,27.16,28.04,311700.0],["2026-06-03",27.92,28.19,27.28,27.35,428400.0],["2026-06-04",28.26,28.77,27.24,28.33,306400.0],["2026-06-05",28.01,28.01,26.49,26.79,281500.0],["2026-06-08",27.92,29.37,27.58,28.85,312200.0],["2026-06-09",29.0,29.31,28.2,28.43,419200.0],["2026-06-10",28.73,29.67,28.44,28.73,345500.0],["2026-06-11",29.39,29.4,28.37,28.75,222400.0],["2026-06-12",28.54,29.64,28.46,29.45,296400.0],["2026-06-15",29.0,29.0,28.01,28.17,338300.0],["2026-06-16",27.99,28.01,26.41,26.75,360800.0],["2026-06-17",26.96,27.31,26.07,26.15,375400.0],["2026-06-18",26.09,26.23,24.85,25.57,1411300.0],["2026-06-22",25.86,26.13,25.31,25.66,445700.0],["2026-06-23",25.59,25.97,25.32,25.65,363300.0],["2026-06-24",25.61,25.9,24.8,25.6,358800.0],["2026-06-25",25.37,26.3,25.37,25.56,303600.0],["2026-06-26",25.25,25.68,24.77,25.43,1762700.0],["2026-06-29",25.55,25.79,24.52,24.56,470800.0],["2026-06-30",24.69,24.93,24.24,24.8,543500.0],["2026-07-01",24.31,24.83,23.97,24.28,369200.0],["2026-07-02",23.91,24.65,22.21,24.09,425800.0],["2026-07-06",24.06,24.65,23.57,23.61,321232.698514],["2026-07-07",23.91,24.19,23.68,24.05,255235.160522],["2026-07-08",24.41,25.41,24.41,25.13,495176.659036],["2026-07-09",25.15,25.25,24.795,25.06,285088.501597],["2026-07-10",25.11,25.5799,25.0001,25.47,208071.246537],["2026-07-13",25.76,26.21,25.49,25.5,347917.8385],["2026-07-14",26.1,26.1,25.53,25.72,220144.40152],["2026-07-15",26.05,26.2,25.35,25.88,214587.723051],["2026-07-16",25.89,26.28,25.67,25.71,335101.086224],["2026-07-17",25.73,25.88,25.475,25.78,298383.240431],["2026-07-20",25.71,26.055,25.375,25.54,303186.11199],["2026-07-21",25.56,26.55,25.14,26.39,322419.793445],["2026-07-22",26.75,27.65,26.74,27.19,351890.526748],["2026-07-23",27.46,27.84,26.56,26.67,412569.700001],["2026-07-24",26.95,27.58,26.73,26.84,293742.682315],["2026-07-27",26.76,27.31,26.33,26.54,331410.238684],["2026-07-28",26.64,26.64,25.6176,25.62,306285.158954],["2026-07-29",26.38,26.935,25.6,25.73,362126.368262],["2026-07-30",26.18,26.91,25.975,26.56,549047.999635],["2026-07-31",26.88,28.455,26.5901,28.08,429524.826749],["2026-08-03",27.45,28.64,27.08,28.3,401516.223562],["2026-08-04",28.78,33.71,28.78,31.63,1317472.332763],["2026-08-05",31.39,31.4587,29.57,30.44,602504.844508],["2026-08-06",30.95,31.34,30.58,30.7,439488.87933],["2026-08-07",28.45,28.75,27.82,28.1,3300164.194426],["2026-08-10",28.14,28.66,27.825,28.6,267468.25407],["2026-08-11",29,30.14,28.76,30.14,1168620.999647],["2026-08-12",29.97,30.62,29.71,30.39,672058.05418],["2026-08-13",30,31.074,29.76,30.78,863219.288982],["2026-08-14",30.99,31.85,30.885,31.24,631959.696144]]}