{"t":"MRCY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-01-30",5.25,5.3125,5.25,5.25,3807200.0],["1998-02-02",5.3125,5.4375,5.25,5.25,434600.0],["1998-02-03",5.3125,5.375,5.25,5.375,323600.0],["1998-02-04",5.375,5.375,5.3125,5.375,260600.0],["1998-02-05",5.375,5.4062,5.3125,5.375,176400.0],["1998-02-06",5.4375,5.4375,5.3438,5.3438,137600.0],["1998-02-09",5.375,5.4375,5.3438,5.4375,57800.0],["1998-02-10",5.4375,5.4375,5.1875,5.25,233800.0],["1998-02-11",5.375,5.375,4.6875,5.1562,237400.0],["1998-02-12",5.125,5.25,5.0625,5.125,82600.0],["1998-02-13",5.25,5.25,5.0,5.0938,35600.0],["1998-02-17",5.1875,5.1875,5.0938,5.0938,24800.0],["1998-02-18",5.1875,5.1875,5.0625,5.0625,45800.0],["1998-02-19",5.0625,5.2188,5.0625,5.2188,175400.0],["1998-02-20",5.25,5.25,5.1562,5.25,37200.0],["1998-02-23",5.25,5.3125,5.25,5.25,59400.0],["1998-02-24",6.3125,6.75,6.0,6.5625,2292000.0],["1998-02-25",6.9375,7.625,6.625,7.3125,1900400.0],["1998-02-26",7.5,7.5625,7.3125,7.4688,1309000.0],["1998-02-27",7.5625,7.625,7.3125,7.5938,465200.0],["1998-03-02",7.5,7.9375,7.4375,7.875,378800.0],["1998-03-03",7.75,7.75,7.4375,7.625,265600.0],["1998-03-04",7.5,7.625,7.4062,7.5,180000.0],["1998-03-05",7.5,8.375,7.4375,8.25,517200.0],["1998-03-06",8.5312,8.875,8.25,8.375,606600.0],["1998-03-09",8.4062,8.625,8.0,8.125,247800.0],["1998-03-10",8.1875,8.3125,7.9375,8.0625,167400.0],["1998-03-11",8.0,8.0625,7.75,7.8125,140200.0],["1998-03-12",7.875,8.375,7.8125,8.375,280200.0],["1998-03-13",8.25,8.5938,8.25,8.4375,190800.0],["1998-03-16",8.4375,8.5938,8.3125,8.3125,110600.0],["1998-03-17",8.3125,8.5,8.3125,8.4375,116600.0],["1998-03-18",8.75,9.25,8.625,9.125,395600.0],["1998-03-19",9.1875,9.2188,8.8125,8.8125,212400.0],["1998-03-20",8.875,9.25,8.875,9.125,122200.0],["1998-03-23",9.1875,9.1875,9.0,9.0938,85000.0],["1998-03-24",9.125,9.25,8.875,9.125,123000.0],["1998-03-25",9.1875,9.5625,9.0,9.375,221400.0],["1998-03-26",9.4375,9.4375,9.1875,9.1875,98600.0],["1998-03-27",9.1875,9.3125,8.8125,9.0,79800.0],["1998-03-30",8.875,9.125,8.875,8.875,28400.0],["1998-03-31",8.875,9.125,8.5,8.625,109000.0],["1998-04-01",8.625,8.8125,8.1875,8.5,133800.0],["1998-04-02",8.5625,9.0,8.4375,8.8125,97600.0],["1998-04-03",8.6875,8.9375,8.5,8.5,163200.0],["1998-04-06",8.5,8.5625,7.75,8.1875,160200.0],["1998-04-07",8.0,8.0625,7.625,7.875,200200.0],["1998-04-08",7.75,8.125,7.75,8.0625,167600.0],["1998-04-09",8.375,9.0625,8.25,8.8438,158600.0],["1998-04-13",8.9375,8.9375,8.5,8.5,90600.0],["1998-04-14",8.4375,8.6875,8.375,8.5,112400.0],["1998-04-15",8.375,8.5,8.25,8.4688,47600.0],["1998-04-16",8.5,8.5,8.375,8.375,48800.0],["1998-04-17",8.5,8.875,8.25,8.625,72400.0],["1998-04-20",8.625,9.0,8.625,8.8125,181400.0],["1998-04-21",9.0,9.0,8.6875,8.75,81000.0],["1998-04-22",9.0,9.5,8.5,8.75,270200.0],["1998-04-23",9.0,9.0,8.375,8.375,77800.0],["1998-04-24",8.375,8.5625,8.125,8.25,46200.0],["1998-04-27",8.125,8.25,7.625,7.875,132800.0],["1998-04-28",8.0625,8.375,8.0625,8.125,78200.0],["1998-04-29",8.0625,8.25,8.0,8.1875,51200.0],["1998-04-30",8.0625,8.375,8.0,8.25,101400.0],["1998-05-01",8.25,8.3125,8.125,8.3125,32800.0],["1998-05-04",8.3125,8.3125,7.8125,8.125,89000.0],["1998-05-05",8.125,8.125,7.75,7.75,34400.0],["1998-05-06",7.8125,7.9375,7.5625,7.625,98200.0],["1998-05-07",7.6875,8.0,7.625,8.0,101600.0],["1998-05-08",7.8125,8.0,7.8125,7.875,57000.0],["1998-05-11",8.0,8.5,7.8125,8.25,62400.0],["1998-05-12",8.375,8.375,8.0,8.25,69800.0],["1998-05-13",8.25,8.5,8.1562,8.375,39000.0],["1998-05-14",8.3125,8.4375,8.3125,8.3125,32400.0],["1998-05-15",8.3125,8.4375,8.25,8.25,30400.0],["1998-05-18",8.3125,8.375,8.1875,8.3125,59400.0],["1998-05-19",8.3125,8.375,8.25,8.25,39400.0],["1998-05-20",8.3125,8.375,8.25,8.25,26000.0],["1998-05-21",8.25,8.3125,8.25,8.25,44200.0],["1998-05-22",8.25,8.3125,8.1875,8.2812,118400.0],["1998-05-26",8.125,8.4375,8.125,8.25,78400.0],["1998-05-27",8.125,8.25,7.625,7.8125,120400.0],["1998-05-28",7.8125,7.875,7.8125,7.8125,11400.0],["1998-05-29",7.8125,7.9375,7.8125,7.875,15600.0],["1998-06-01",7.875,7.875,7.5625,7.625,36800.0],["1998-06-02",7.5625,7.75,7.5625,7.5625,26200.0],["1998-06-03",7.5625,7.6875,7.3125,7.375,56400.0],["1998-06-04",7.4062,7.4062,7.0,7.25,56200.0],["1998-06-05",7.25,7.25,7.0625,7.1875,64400.0],["1998-06-08",7.125,7.25,7.125,7.25,158800.0],["1998-06-09",7.1875,7.375,7.1875,7.375,55400.0],["1998-06-10",7.25,7.5625,7.1875,7.375,98800.0],["1998-06-11",7.4375,7.4375,7.3125,7.375,43000.0],["1998-06-12",7.25,7.25,6.75,7.0625,85400.0],["1998-06-15",6.9375,7.0625,6.625,6.875,40800.0],["1998-06-16",6.875,7.4375,6.6875,7.4375,56600.0],["1998-06-17",7.5,8.0,7.4375,7.4375,75200.0],["1998-06-18",7.4375,7.625,7.125,7.25,25400.0],["1998-06-19",7.25,7.4375,7.1875,7.375,11200.0],["1998-06-22",7.25,7.25,6.875,7.0625,17400.0],["1998-06-23",6.875,7.0625,6.6875,6.875,79600.0],["1998-06-24",7.0,7.0,6.125,6.375,117200.0],["1998-06-25",6.375,7.0,6.25,6.8281,313200.0],["1998-06-26",6.875,6.9375,6.7188,6.75,35800.0],["1998-06-29",6.6875,6.6875,6.4375,6.5,59200.0],["1998-06-30",6.4375,7.25,6.4375,7.25,194200.0],["1998-07-01",7.25,7.375,6.9375,7.0,70800.0],["1998-07-02",7.125,7.625,6.9375,7.625,110000.0],["1998-07-06",7.625,8.0625,7.5,7.7812,96000.0],["1998-07-07",7.8125,7.9375,7.625,7.6875,97600.0],["1998-07-08",7.875,8.4375,7.6875,8.0,58400.0],["1998-07-09",8.125,8.6875,8.0625,8.25,108800.0],["1998-07-10",8.375,8.375,8.1875,8.375,31400.0],["1998-07-13",8.375,8.375,7.875,8.0625,45000.0],["1998-07-14",7.875,8.375,7.875,8.375,70400.0],["1998-07-15",8.375,8.5,7.625,7.625,83800.0],["1998-07-16",7.75,7.9375,7.625,7.9375,27400.0],["1998-07-17",7.625,7.9375,7.625,7.8125,19600.0],["1998-07-20",7.6875,7.9375,7.625,7.625,28000.0],["1998-07-21",7.875,7.875,7.25,7.2812,69800.0],["1998-07-22",7.25,7.4375,7.0,7.25,67400.0],["1998-07-23",7.25,7.375,7.0,7.1875,35200.0],["1998-07-24",7.1875,7.1875,7.0,7.0625,67200.0],["1998-07-27",7.0625,7.5625,7.0312,7.5625,52800.0],["1998-07-28",7.4375,7.5625,7.125,7.1875,52600.0],["1998-07-29",7.1875,7.5,7.1875,7.1875,14800.0],["1998-07-30",7.5,7.5,7.25,7.375,24800.0],["1998-07-31",7.25,7.5,7.25,7.25,75600.0],["1998-08-03",7.25,7.375,7.1875,7.1875,28600.0],["1998-08-04",7.375,7.375,6.8125,6.9375,125000.0],["1998-08-05",7.0625,7.0625,6.875,6.9375,30200.0],["1998-08-06",7.0,7.125,6.9375,7.0625,17200.0],["1998-08-07",7.125,7.3125,7.125,7.25,19800.0],["1998-08-10",7.3125,7.3125,6.8125,6.875,19400.0],["1998-08-11",6.9375,6.9375,6.125,6.5,77400.0],["1998-08-12",6.625,7.0,6.5,6.9375,32600.0],["1998-08-13",6.75,7.0,6.75,6.9375,10400.0],["1998-08-14",7.0,7.25,6.875,6.875,432600.0],["1998-08-17",7.0,7.0,6.875,6.875,71600.0],["1998-08-18",6.875,7.3125,6.875,7.25,72600.0],["1998-08-19",7.3125,7.3125,7.1875,7.1875,8200.0],["1998-08-20",7.375,7.375,7.0,7.1875,14200.0],["1998-08-21",7.0625,7.0625,6.75,6.875,35000.0],["1998-08-24",6.875,7.0,6.8125,6.875,19200.0],["1998-08-25",6.8125,7.0,6.5,6.6562,72200.0],["1998-08-26",6.3125,6.4375,6.25,6.25,86600.0],["1998-08-27",5.875,6.0,5.25,5.625,107400.0],["1998-08-28",5.625,5.75,5.4375,5.5,28400.0],["1998-08-31",5.5,5.75,4.875,5.1875,67400.0],["1998-09-01",5.25,5.6875,5.0625,5.6875,47000.0],["1998-09-02",5.375,5.75,5.375,5.4375,43200.0],["1998-09-03",5.5,5.875,5.4375,5.8125,48200.0],["1998-09-04",6.0,6.4375,5.6875,6.0,48400.0],["1998-09-08",6.625,6.625,6.1875,6.4375,58000.0],["1998-09-09",6.5,6.5,6.125,6.375,46800.0],["1998-09-10",5.5312,6.25,5.25,6.25,62800.0],["1998-09-11",6.0,6.375,5.875,6.125,76400.0],["1998-09-14",6.0,6.5,5.9375,6.5,84400.0],["1998-09-15",6.6875,6.75,6.5,6.5625,73400.0],["1998-09-16",6.9375,7.0,6.6875,7.0,127200.0],["1998-09-17",6.875,7.5,6.5625,7.375,395200.0],["1998-09-18",7.375,7.5,7.25,7.25,58600.0],["1998-09-21",7.125,7.625,7.0,7.3438,112800.0],["1998-09-22",7.4375,7.5,7.25,7.25,34800.0],["1998-09-23",7.25,7.5625,7.25,7.5312,77000.0],["1998-09-24",7.4688,7.5625,7.375,7.375,64400.0],["1998-09-25",7.4375,7.625,7.375,7.625,68000.0],["1998-09-28",7.625,7.875,7.4375,7.625,127600.0],["1998-09-29",7.5625,7.8125,7.5,7.75,33800.0],["1998-09-30",7.8125,8.0,7.5,7.8125,99800.0],["1998-10-01",7.8125,7.8125,7.625,7.7188,109800.0],["1998-10-02",7.6875,7.75,7.6875,7.6875,61400.0],["1998-10-05",7.6875,7.75,7.6875,7.6875,158000.0],["1998-10-06",7.75,7.9375,7.6875,7.75,191600.0],["1998-10-07",7.6875,7.7812,7.6875,7.6875,94800.0],["1998-10-08",7.5,7.5625,6.25,6.6875,220400.0],["1998-10-09",7.125,7.375,6.6875,6.875,58400.0],["1998-10-12",7.0,7.1562,6.9688,7.0938,42200.0],["1998-10-13",7.0938,7.125,7.0,7.0938,10600.0],["1998-10-14",7.0312,7.1875,6.9375,7.125,38200.0],["1998-10-15",7.125,8.125,7.0,8.0625,202400.0],["1998-10-16",7.8438,7.875,7.75,7.75,64600.0],["1998-10-19",7.8438,8.3125,7.8438,8.1875,445800.0],["1998-10-20",8.1875,8.1875,7.8125,7.9375,197800.0],["1998-10-21",7.5625,7.6875,7.25,7.375,70400.0],["1998-10-22",7.125,7.625,7.125,7.625,52800.0],["1998-10-23",7.625,7.9375,7.4375,7.6875,39400.0],["1998-10-26",7.9375,8.1875,7.875,8.125,248000.0],["1998-10-27",8.1875,8.75,8.125,8.625,730000.0],["1998-10-28",8.6875,8.875,8.5,8.875,418200.0],["1998-10-29",8.8438,8.8438,8.375,8.625,142000.0],["1998-10-30",8.625,8.8125,8.375,8.8125,191600.0],["1998-11-02",8.8125,8.8438,8.6875,8.8125,208600.0],["1998-11-03",8.8125,8.8125,8.5625,8.7188,68600.0],["1998-11-04",8.6875,9.0625,8.625,9.0625,623600.0],["1998-11-05",9.0625,9.375,8.875,9.375,362800.0],["1998-11-06",9.375,9.375,8.875,9.125,97600.0],["1998-11-09",9.25,9.3438,9.0,9.0,81200.0],["1998-11-10",9.0,9.0312,8.75,8.75,167600.0],["1998-11-11",8.9375,9.0625,8.5,8.5,81800.0],["1998-11-12",8.5,8.875,8.5,8.5,33000.0],["1998-11-13",8.5,8.75,8.4375,8.5,38400.0],["1998-11-16",8.625,8.6875,7.875,8.0625,213800.0],["1998-11-17",8.0625,8.375,7.9375,8.3125,123800.0],["1998-11-18",8.5,8.6875,8.375,8.625,153400.0],["1998-11-19",8.9375,9.375,8.5,9.2812,432000.0],["1998-11-20",9.4375,10.0625,9.25,10.0625,701000.0],["1998-11-23",10.1875,10.4688,9.9375,10.25,393800.0],["1998-11-24",10.375,11.0625,10.25,10.875,617800.0],["1998-11-25",10.8438,11.25,10.8125,11.0,348600.0],["1998-11-27",11.0625,11.625,11.0,11.5625,158200.0],["1998-11-30",11.5938,11.875,11.0,11.125,329600.0],["1998-12-01",10.9375,11.0625,10.6875,11.0,276800.0],["1998-12-02",10.8125,11.0,10.7188,11.0,67400.0],["1998-12-03",11.0,11.4375,10.75,11.1875,202800.0],["1998-12-04",11.4688,11.625,11.2188,11.5625,411000.0],["1998-12-07",11.625,11.75,11.5,11.6875,219400.0],["1998-12-08",11.5625,11.75,11.5,11.5,168000.0],["1998-12-09",11.5,11.5,11.4375,11.5,67000.0],["1998-12-10",11.4375,11.5625,11.375,11.4375,62200.0],["1998-12-11",11.4375,11.4375,11.125,11.1875,170200.0],["1998-12-14",11.0625,11.1875,10.9375,11.0,156200.0],["1998-12-15",10.9375,11.0,10.9375,10.9375,253000.0],["1998-12-16",10.9375,11.0,10.8125,10.9375,200800.0],["1998-12-17",10.875,10.9375,10.8125,10.8125,64600.0],["1998-12-18",10.8125,11.375,10.8125,11.375,243000.0],["1998-12-21",11.125,11.9375,11.125,11.625,192800.0],["1998-12-22",11.75,12.3125,11.625,12.1875,177000.0],["1998-12-23",12.3125,12.7812,12.125,12.75,107600.0],["1998-12-24",12.75,12.75,12.4688,12.4688,14600.0],["1998-12-28",12.4375,12.5625,12.375,12.5625,116800.0],["1998-12-29",12.5625,13.0625,12.4375,13.0625,77400.0],["1998-12-30",12.8125,14.125,12.6875,13.875,255000.0],["1998-12-31",14.0,14.3125,13.5625,14.0625,142000.0],["1999-01-04",14.0,14.125,13.3125,13.5,345200.0],["1999-01-05",13.2812,13.5625,13.25,13.4375,315600.0],["1999-01-06",13.375,13.4375,13.1562,13.3125,82200.0],["1999-01-07",13.25,13.4375,12.875,13.25,220400.0],["1999-01-08",13.375,13.375,13.2188,13.2188,86000.0],["1999-01-11",13.1875,13.3125,13.1875,13.1875,144000.0],["1999-01-12",13.1875,13.375,13.125,13.2812,111400.0],["1999-01-13",13.0625,13.2812,12.8125,12.875,122200.0],["1999-01-14",13.0625,13.0625,11.875,12.0625,61400.0],["1999-01-15",12.25,13.25,11.75,13.0,134600.0],["1999-01-19",13.0,13.125,12.2812,12.5,71000.0],["1999-01-20",13.0,13.375,12.6562,12.6562,180200.0],["1999-01-21",12.625,12.625,11.8438,11.9375,58200.0],["1999-01-22",11.5,11.8438,11.4375,11.625,226400.0],["1999-01-25",12.0,12.0,11.375,11.5,59800.0],["1999-01-26",11.5,11.75,11.5,11.625,91400.0],["1999-01-27",11.8125,11.9375,11.5,11.75,83000.0],["1999-01-28",12.0,12.0625,11.6875,12.0625,67200.0],["1999-01-29",12.1875,12.375,11.875,12.3125,99000.0],["1999-02-01",12.125,12.5,12.125,12.375,65000.0],["1999-02-02",12.1875,12.375,12.1875,12.25,37400.0],["1999-02-03",12.1875,12.25,12.125,12.25,43600.0],["1999-02-04",12.25,12.25,10.75,11.25,273600.0],["1999-02-05",11.25,11.3125,10.8125,11.125,34200.0],["1999-02-08",10.875,11.1562,10.5,10.625,214600.0],["1999-02-09",9.9375,10.5625,9.3125,10.1875,283200.0],["1999-02-10",9.9375,10.375,9.9375,10.375,83600.0],["1999-02-11",10.4062,10.75,10.375,10.375,44800.0],["1999-02-12",10.75,11.9062,10.3125,11.375,100400.0],["1999-02-16",11.625,12.0,11.5312,11.8125,46600.0],["1999-02-17",11.8125,11.8125,11.5,11.5312,35200.0],["1999-02-18",11.5,11.5,11.2812,11.5,65200.0],["1999-02-19",11.3125,11.6875,11.2812,11.625,28600.0],["1999-02-22",11.75,11.875,11.5,11.6875,38400.0],["1999-02-23",11.875,11.9062,11.5,11.625,151000.0],["1999-02-24",11.5625,11.5625,10.8438,11.5625,17600.0],["1999-02-25",10.9375,10.9375,9.9375,10.125,125000.0],["1999-02-26",10.0,10.1875,9.375,9.875,141800.0],["1999-03-01",9.375,9.875,9.0,9.375,74800.0],["1999-03-02",9.5312,9.625,9.25,9.25,125000.0],["1999-03-03",9.375,9.375,8.7812,9.0625,93400.0],["1999-03-04",9.125,9.25,8.875,9.1875,126600.0],["1999-03-05",9.2188,9.5,9.0938,9.375,140000.0],["1999-03-08",9.5,9.75,9.375,9.625,45000.0],["1999-03-09",9.8125,9.875,9.625,9.6875,39600.0],["1999-03-10",9.875,9.875,9.5,9.5,42000.0],["1999-03-11",9.4375,9.625,8.875,9.3125,85800.0],["1999-03-12",9.25,9.4375,8.5625,8.875,129800.0],["1999-03-15",8.9375,9.3125,8.6562,9.3125,129200.0],["1999-03-16",9.4375,9.8125,9.4375,9.625,42400.0],["1999-03-17",9.875,10.0312,9.625,9.8125,29400.0],["1999-03-18",9.875,10.0,9.5,9.875,54800.0],["1999-03-19",10.0,10.375,9.75,10.375,139600.0],["1999-03-22",9.9062,10.3125,9.9062,10.0,17000.0],["1999-03-23",10.25,10.25,9.5625,9.5625,39800.0],["1999-03-24",10.0,10.0,9.375,9.375,16400.0],["1999-03-25",9.625,9.625,9.25,9.375,137200.0],["1999-03-26",9.25,9.5625,9.0625,9.125,40200.0],["1999-03-29",9.125,9.25,9.0312,9.0312,216000.0],["1999-03-30",9.0312,9.3438,9.0,9.2812,129600.0],["1999-03-31",9.25,9.2812,9.0,9.0,227400.0],["1999-04-01",9.0,9.0,8.875,8.9688,103200.0],["1999-04-05",8.9688,9.0625,8.9062,9.0625,32000.0],["1999-04-06",8.75,9.0625,8.75,9.0,74800.0],["1999-04-07",8.875,9.0625,8.8125,8.8125,31400.0],["1999-04-08",9.0,9.0,8.25,8.25,53200.0],["1999-04-09",8.4375,8.5,7.5312,8.5,609600.0],["1999-04-12",8.0,8.5625,7.875,8.25,42000.0],["1999-04-13",8.125,8.375,8.125,8.125,107000.0],["1999-04-14",8.1875,8.3125,8.125,8.125,324200.0],["1999-04-15",8.125,8.5,8.125,8.3125,190800.0],["1999-04-16",8.375,8.5,8.25,8.5,29800.0],["1999-04-19",8.5,9.5625,8.4688,9.5625,286400.0],["1999-04-20",9.875,10.125,9.3125,9.875,351400.0],["1999-04-21",10.0,11.0,9.8125,10.8125,185600.0],["1999-04-22",10.75,10.875,9.875,10.0625,87600.0],["1999-04-23",10.25,10.25,10.0,10.0625,64600.0],["1999-04-26",10.0312,10.2812,9.9375,10.2812,61200.0],["1999-04-27",10.125,10.4375,10.125,10.4375,22800.0],["1999-04-28",10.1875,10.5,10.125,10.375,70800.0],["1999-04-29",10.3125,10.8125,10.25,10.5,46600.0],["1999-04-30",10.875,10.9375,10.625,10.9375,47400.0],["1999-05-03",10.6875,11.1875,10.625,11.0625,107000.0],["1999-05-04",11.125,11.25,11.0625,11.0625,19400.0],["1999-05-05",11.25,11.3125,11.0625,11.125,48600.0],["1999-05-06",11.3125,11.5,11.125,11.25,58400.0],["1999-05-07",11.0625,11.4375,11.0625,11.125,53800.0],["1999-05-10",11.3125,11.6875,11.3125,11.6875,68600.0],["1999-05-11",11.5,12.125,11.5,12.0312,143200.0],["1999-05-12",12.0312,12.0625,11.625,12.0,34000.0],["1999-05-13",11.9688,12.0625,10.75,11.2188,50200.0],["1999-05-14",11.0,11.25,10.875,10.9062,33800.0],["1999-05-17",10.75,11.0625,10.75,10.875,68600.0],["1999-05-18",10.9375,10.9375,10.75,10.8125,100000.0],["1999-05-19",10.8125,10.8125,10.6875,10.8125,13200.0],["1999-05-20",10.8125,10.8125,10.6875,10.75,45200.0],["1999-05-21",10.6562,10.75,10.5938,10.5938,22800.0],["1999-05-24",10.5625,10.875,9.9375,9.9375,43600.0],["1999-05-25",9.9531,10.375,9.9375,10.125,84800.0],["1999-05-26",10.25,10.25,9.9688,9.9688,32400.0],["1999-05-27",9.9375,10.0625,9.875,9.9062,198400.0],["1999-05-28",9.9375,9.9375,9.8125,9.9062,55000.0],["1999-06-01",9.8906,9.9375,9.8438,9.9062,83400.0],["1999-06-02",9.875,9.9375,9.8438,9.875,169400.0],["1999-06-03",9.9062,10.125,9.875,9.9688,180600.0],["1999-06-04",10.0781,10.7188,9.9062,10.7188,16800.0],["1999-06-07",10.75,11.3125,10.7031,11.25,78400.0],["1999-06-08",11.875,11.9688,11.375,11.5625,35600.0],["1999-06-09",11.5,11.6875,11.375,11.5625,36000.0],["1999-06-10",11.4688,12.0,11.4375,11.75,41000.0],["1999-06-11",11.7812,12.25,11.7812,12.0,108600.0],["1999-06-14",12.0,12.0,11.75,11.9375,64800.0],["1999-06-15",11.625,11.9688,11.625,11.9688,67800.0],["1999-06-16",11.9688,12.0625,11.875,11.875,69200.0],["1999-06-17",11.9375,12.875,11.875,12.6875,157000.0],["1999-06-18",12.6875,13.0625,12.6875,13.0,211800.0],["1999-06-21",13.25,13.5,12.875,13.4688,174800.0],["1999-06-22",13.4375,13.4375,12.5,12.5,36400.0],["1999-06-23",12.5312,12.8125,12.375,12.75,196400.0],["1999-06-24",12.75,13.0,12.6875,13.0,72800.0],["1999-06-25",12.875,13.25,12.875,13.0,24000.0],["1999-06-28",13.25,13.9375,13.25,13.5625,225000.0],["1999-06-29",13.625,14.5625,13.625,14.5625,390800.0],["1999-06-30",14.5938,16.6875,14.5938,16.125,810200.0],["1999-07-01",16.25,16.375,15.375,15.75,246000.0],["1999-07-02",15.875,16.0,15.375,16.0,107200.0],["1999-07-06",15.6875,15.875,15.375,15.4688,61200.0],["1999-07-07",15.375,15.375,14.3125,14.5,233400.0],["1999-07-08",14.4375,14.8125,14.4375,14.7188,88600.0],["1999-07-09",14.8125,14.875,14.7188,14.75,56000.0],["1999-07-12",15.5625,15.5625,14.9375,15.0625,407200.0],["1999-07-13",14.875,15.0625,14.4375,14.6562,191200.0],["1999-07-14",15.0,15.0,14.5,14.6875,93200.0],["1999-07-15",14.75,15.0,14.75,14.9375,77600.0],["1999-07-16",14.8594,14.8594,14.6875,14.7188,45400.0],["1999-07-19",15.0312,15.1875,14.8125,15.0,91400.0],["1999-07-20",14.375,14.5,13.25,13.75,141000.0],["1999-07-21",12.75,13.25,12.4375,12.5,424600.0],["1999-07-22",12.375,12.5625,11.375,11.8125,354400.0],["1999-07-23",11.875,12.125,11.6562,12.0,266600.0],["1999-07-26",12.125,12.125,11.875,11.9375,253600.0],["1999-07-27",11.9688,12.125,11.875,12.0,68400.0],["1999-07-28",12.0312,13.125,12.0312,12.9062,214600.0],["1999-07-29",12.8125,12.8125,12.0,12.0,52800.0],["1999-07-30",13.125,14.75,13.0,14.3125,910800.0],["1999-08-02",14.3125,15.0625,14.3125,14.9375,362600.0],["1999-08-03",15.0312,15.0625,14.8125,14.9375,210600.0],["1999-08-04",14.875,14.9375,13.125,13.8125,128200.0],["1999-08-05",13.9688,14.0,13.7188,13.8438,82200.0],["1999-08-06",13.8125,14.0,13.8125,13.875,38800.0],["1999-08-09",13.875,14.125,13.8125,13.9375,47600.0],["1999-08-10",13.8125,13.875,13.5,13.5,188400.0],["1999-08-11",13.7188,13.8125,13.5,13.6875,90000.0],["1999-08-12",13.5,13.8125,13.5,13.8125,111200.0],["1999-08-13",13.8125,13.8125,13.7188,13.7188,68800.0],["1999-08-16",13.8125,14.0,13.625,13.8125,49800.0],["1999-08-17",13.8125,13.8125,13.25,13.75,51600.0],["1999-08-18",13.6562,13.8125,13.625,13.75,111000.0],["1999-08-19",13.7812,13.875,13.7188,13.8125,78000.0],["1999-08-20",13.8125,13.8438,13.75,13.8438,140400.0],["1999-08-23",12.875,13.875,12.75,13.8125,144000.0],["1999-08-24",13.375,13.8125,13.3125,13.6875,40800.0],["1999-08-25",13.75,13.8125,13.625,13.625,40000.0],["1999-08-26",13.6562,13.6562,13.5,13.625,27600.0],["1999-08-27",13.8125,13.8125,13.375,13.5,37200.0],["1999-08-30",13.5,13.7188,13.0,13.2812,382200.0],["1999-08-31",13.5,13.5,12.75,13.0,422800.0],["1999-09-01",13.125,14.1875,13.0625,14.0938,305800.0],["1999-09-02",14.0312,14.25,13.75,14.125,80800.0],["1999-09-03",14.3125,14.4375,14.25,14.375,93000.0],["1999-09-07",14.3594,14.4688,14.3438,14.375,62000.0],["1999-09-08",14.375,14.4062,14.3438,14.4062,48400.0],["1999-09-09",14.4375,14.4375,14.3438,14.375,27200.0],["1999-09-10",14.375,14.6562,14.375,14.5938,379800.0],["1999-09-13",14.375,14.625,14.3125,14.5,257600.0],["1999-09-14",14.5,14.625,14.375,14.5,214400.0],["1999-09-15",14.5,14.6875,14.4375,14.625,264800.0],["1999-09-16",14.625,14.7812,14.5938,14.6562,675000.0],["1999-09-17",14.6562,15.875,14.625,15.8125,395400.0],["1999-09-20",16.0,17.25,16.0,17.0625,255000.0],["1999-09-21",17.0625,17.1875,15.875,16.0,248600.0],["1999-09-22",15.9375,16.0,14.6875,15.125,253400.0],["1999-09-23",15.2812,15.6875,14.8125,14.9375,197800.0],["1999-09-24",14.7188,14.75,14.25,14.2812,136200.0],["1999-09-27",14.5,16.0625,14.4062,15.5,120600.0],["1999-09-28",15.2188,15.6875,15.0,15.3438,116000.0],["1999-09-29",15.5312,16.4375,15.5312,16.125,213600.0],["1999-09-30",16.5,17.0625,16.25,17.0,295600.0],["1999-10-01",17.0,17.75,16.5,16.9375,246200.0],["1999-10-04",17.1875,17.5,16.0,16.1875,101400.0],["1999-10-05",16.2344,16.75,16.0,16.6875,89000.0],["1999-10-06",16.6094,17.75,16.375,17.625,108800.0],["1999-10-07",17.625,18.625,17.375,18.0625,274400.0],["1999-10-08",18.1562,18.4375,17.75,17.8438,75800.0],["1999-10-11",18.375,18.5,18.0,18.5,15600.0],["1999-10-12",18.375,19.625,18.25,19.125,170800.0],["1999-10-13",18.9688,19.1875,18.0,18.1562,324800.0],["1999-10-14",18.2812,18.375,17.4375,17.4375,101800.0],["1999-10-15",17.25,17.75,16.375,17.625,260400.0],["1999-10-18",17.75,17.8125,16.9375,17.25,77600.0],["1999-10-19",17.375,17.4375,16.5,16.5938,123600.0],["1999-10-20",16.7812,17.5,16.5625,17.5,108200.0],["1999-10-21",19.4375,21.875,19.375,21.25,1217800.0],["1999-10-22",21.125,24.25,21.125,22.3438,398400.0],["1999-10-25",23.0781,23.1562,21.1875,22.375,227600.0],["1999-10-26",21.875,22.2734,21.25,21.5,206600.0],["1999-10-27",21.375,21.75,20.5312,21.1562,182800.0],["1999-10-28",21.0625,21.75,21.0625,21.3438,397400.0],["1999-10-29",22.0,22.5,21.5625,22.4375,965200.0],["1999-11-01",23.0,24.1875,22.8125,23.875,638800.0],["1999-11-02",24.3125,24.9375,23.3125,23.4375,496800.0],["1999-11-03",23.625,24.75,23.1875,23.9062,298800.0],["1999-11-04",23.8125,24.625,23.75,24.5,458200.0],["1999-11-05",24.625,24.6875,22.5,24.25,235200.0],["1999-11-08",24.3125,25.5,24.25,25.1562,370600.0],["1999-11-09",25.3125,25.375,24.3125,24.3125,115200.0],["1999-11-10",23.5312,24.25,23.5,23.875,247400.0],["1999-11-11",23.875,24.375,23.5312,24.3125,166200.0],["1999-11-12",24.375,24.5625,24.125,24.25,130800.0],["1999-11-15",24.25,24.3125,22.5,22.6875,247800.0],["1999-11-16",22.75,22.75,21.1875,22.0625,322000.0],["1999-11-17",22.5312,23.625,22.5,23.375,317600.0],["1999-11-18",23.6875,24.375,23.5,24.25,285000.0],["1999-11-19",26.4375,27.4688,24.7812,24.7812,626000.0],["1999-11-22",25.625,26.0,24.8125,26.0,686600.0],["1999-11-23",26.0312,28.125,25.9844,26.2188,653600.0],["1999-11-24",26.5,27.25,26.25,26.9688,255800.0],["1999-11-26",28.0,29.0,27.8125,28.3125,134600.0],["1999-11-29",29.4375,30.75,28.5,29.6562,345600.0],["1999-11-30",29.4688,29.8125,28.0,28.5312,283000.0],["1999-12-01",28.5625,29.9375,28.0,29.1875,274600.0],["1999-12-02",28.875,30.0,28.875,29.5625,188600.0],["1999-12-03",29.625,29.625,29.4688,29.5312,360400.0],["1999-12-06",29.75,29.75,29.0,29.5,287000.0],["1999-12-07",29.625,29.625,28.5,29.3125,232600.0],["1999-12-08",29.0,29.125,28.0625,29.0625,127600.0],["1999-12-09",28.75,29.375,28.3125,28.9375,161200.0],["1999-12-10",29.0,29.5625,28.375,29.25,347600.0],["1999-12-13",29.1875,29.75,29.125,29.125,473600.0],["1999-12-14",29.5625,29.5625,29.1562,29.3125,322600.0],["1999-12-15",29.4375,29.5,26.75,28.6562,324400.0],["1999-12-16",28.5312,29.0938,28.0,28.3125,97400.0],["1999-12-17",28.3438,28.5,27.125,27.625,289200.0],["1999-12-20",27.4375,27.4375,24.6875,24.6875,594200.0],["1999-12-21",25.5,26.0,24.75,25.5625,428700.0],["1999-12-22",25.8438,27.625,25.75,27.625,217000.0],["1999-12-23",28.5,29.25,27.75,28.6875,255000.0],["1999-12-27",28.875,29.875,28.5625,29.875,197800.0],["1999-12-28",30.4375,33.375,30.375,31.5,248400.0],["1999-12-29",32.0,32.9375,31.625,32.0625,101300.0],["1999-12-30",33.25,35.0,33.0,33.3125,154800.0],["1999-12-31",33.875,35.0,33.75,35.0,45300.0],["2000-01-03",35.25,35.875,31.5,32.5,239400.0],["2000-01-04",31.25,31.5,27.875,29.5,312900.0],["2000-01-05",29.75,31.0,29.125,30.5625,293700.0],["2000-01-06",30.5,30.75,29.375,29.5625,190000.0],["2000-01-07",29.75,32.0,29.625,31.5,234300.0],["2000-01-10",31.875,32.25,31.375,31.9375,335000.0],["2000-01-11",32.375,32.5,31.0,31.5,181100.0],["2000-01-12",31.75,32.625,29.3125,32.5,96900.0],["2000-01-13",32.125,33.0,31.0,31.375,92300.0],["2000-01-14",31.9688,32.0,30.25,30.25,204000.0],["2000-01-18",30.8125,33.375,30.375,33.125,358500.0],["2000-01-19",34.1875,35.8125,33.75,34.8125,251700.0],["2000-01-20",35.5,37.375,35.25,36.75,479200.0],["2000-01-21",35.875,36.125,31.0,33.75,563100.0],["2000-01-24",33.4375,33.5625,29.6875,31.0,411600.0],["2000-01-25",33.8125,39.125,33.0,37.9375,1078200.0],["2000-01-26",39.25,40.375,37.3125,39.375,553400.0],["2000-01-27",39.6875,40.125,37.75,38.25,453600.0],["2000-01-28",37.75,38.0,33.5,36.625,276200.0],["2000-01-31",35.875,38.25,33.5,38.0625,1133900.0],["2000-02-01",37.9375,38.25,37.1875,37.9375,335500.0],["2000-02-02",38.0,38.0625,37.0,37.625,264300.0],["2000-02-03",38.125,38.5,37.5625,37.9375,168500.0],["2000-02-04",38.1875,39.25,37.75,39.0625,349500.0],["2000-02-07",40.5,41.0,39.25,40.5625,625500.0],["2000-02-08",41.5,45.375,41.5,45.0,565800.0],["2000-02-09",46.625,48.25,44.5,48.125,605800.0],["2000-02-10",48.25,48.4375,44.4375,46.125,374700.0],["2000-02-11",46.9375,47.125,45.625,46.125,143300.0],["2000-02-14",46.375,46.9375,42.5,42.875,158700.0],["2000-02-15",43.125,45.125,42.375,44.375,364400.0],["2000-02-16",44.8438,45.125,41.125,41.875,243800.0],["2000-02-17",41.6875,43.375,39.625,41.5,331900.0],["2000-02-18",41.8125,41.9375,39.875,40.0,182700.0],["2000-02-22",40.4375,40.5,35.5,36.5625,479600.0],["2000-02-23",37.625,40.75,37.625,40.0,381200.0],["2000-02-24",42.6875,44.5,40.75,43.4375,301700.0],["2000-02-25",44.375,46.25,43.875,45.0312,193000.0],["2000-02-28",46.0625,48.5,43.25,47.5938,315900.0],["2000-02-29",47.625,49.0,45.25,48.1875,230200.0],["2000-03-01",49.0,49.125,47.125,48.2188,211100.0],["2000-03-02",48.5,48.625,43.0,45.5938,192300.0],["2000-03-03",46.0,46.375,42.875,45.375,190900.0],["2000-03-06",45.375,45.375,43.0,43.75,146200.0],["2000-03-07",43.5,47.5,43.0,46.0,240800.0],["2000-03-08",46.375,46.625,45.25,46.0625,163400.0],["2000-03-09",46.25,49.875,46.0,49.0,268400.0],["2000-03-10",49.375,51.3125,49.0,49.625,435300.0],["2000-03-13",48.875,48.875,44.5,48.0,200900.0],["2000-03-14",49.0,51.5,46.5,47.8125,151500.0],["2000-03-15",47.75,48.375,44.125,44.9375,158700.0],["2000-03-16",45.6875,48.875,44.5,48.375,205700.0],["2000-03-17",47.9375,50.25,47.875,50.125,202600.0],["2000-03-20",51.5625,56.3125,51.0,53.75,467600.0],["2000-03-21",56.375,56.375,47.875,55.6562,256400.0],["2000-03-22",56.25,59.8125,54.0625,59.375,397500.0],["2000-03-23",61.0,63.5,58.25,63.0,404700.0],["2000-03-24",67.0,68.125,65.25,67.125,400700.0],["2000-03-27",67.6875,67.75,61.5,61.5625,395600.0],["2000-03-28",60.25,60.25,55.9375,56.5,409600.0],["2000-03-29",57.125,59.0,55.5,55.875,435000.0],["2000-03-30",51.0,56.875,48.625,53.375,375700.0],["2000-03-31",53.25,55.0,44.875,48.875,709200.0],["2000-04-03",48.5625,48.875,40.0,41.9375,541700.0],["2000-04-04",39.375,40.625,30.875,40.0,1000600.0],["2000-04-05",38.875,44.5,36.0,42.9375,474200.0],["2000-04-06",44.9375,45.5,43.375,44.8125,142000.0],["2000-04-07",45.375,47.0,45.125,46.625,181500.0],["2000-04-10",48.1875,48.25,38.0,38.125,585400.0],["2000-04-11",38.25,41.0,37.125,39.9062,301800.0],["2000-04-12",39.625,39.8125,34.0,35.0,544100.0],["2000-04-13",34.625,39.0,33.625,35.0625,348600.0],["2000-04-14",34.125,35.375,29.875,31.0,505100.0],["2000-04-17",30.625,39.875,30.0,39.625,399200.0],["2000-04-18",40.0,43.75,40.0,42.375,448400.0],["2000-04-19",42.875,44.3125,41.5,43.875,338400.0],["2000-04-20",41.0625,41.125,35.9375,37.625,1338800.0],["2000-04-24",36.4375,37.625,33.5,37.625,267200.0],["2000-04-25",37.9062,38.75,36.625,37.375,649800.0],["2000-04-26",37.75,40.5,37.625,39.875,238900.0],["2000-04-27",35.9062,40.0,35.625,39.8125,150300.0],["2000-04-28",39.875,40.0,38.25,38.4375,149500.0],["2000-05-01",38.375,39.25,35.25,37.875,289600.0],["2000-05-02",36.0,38.625,35.8125,37.875,287000.0],["2000-05-03",35.875,36.75,34.5,35.4375,334700.0],["2000-05-04",35.25,37.5,35.1875,35.5625,279700.0],["2000-05-05",35.125,36.75,35.125,36.25,195700.0],["2000-05-08",35.75,36.125,34.125,34.4375,325900.0],["2000-05-09",34.5,34.625,32.25,33.1875,166700.0],["2000-05-10",31.375,32.0,30.1875,30.5,261200.0],["2000-05-11",31.0625,32.0625,30.125,30.6875,329200.0],["2000-05-12",30.75,36.5,30.75,35.875,503600.0],["2000-05-15",35.7812,35.9375,32.75,33.5625,273000.0],["2000-05-16",34.4375,36.625,33.125,34.625,211900.0],["2000-05-17",33.4375,34.25,32.875,33.25,98000.0],["2000-05-18",33.0,33.0,31.625,31.625,142400.0],["2000-05-19",31.4375,31.625,28.9375,30.125,222000.0],["2000-05-22",30.0,30.25,27.0,29.75,247400.0],["2000-05-23",29.6875,31.5,28.0,28.25,160200.0],["2000-05-24",28.25,28.75,24.25,26.5938,286900.0],["2000-05-25",27.875,33.2188,27.625,29.25,393200.0],["2000-05-26",29.125,29.6875,27.5,29.125,86600.0],["2000-05-30",29.5,31.5,29.25,31.0,101600.0],["2000-05-31",29.75,31.625,29.75,31.375,117600.0],["2000-06-01",31.0,34.75,31.0,34.3125,136400.0],["2000-06-02",35.5,36.375,34.0,34.625,259000.0],["2000-06-05",34.5625,34.625,31.5,32.5,137400.0],["2000-06-06",33.25,33.375,31.3125,31.3125,157600.0],["2000-06-07",31.0,33.625,31.0,33.5,218200.0],["2000-06-08",33.875,35.25,31.5,31.875,150400.0],["2000-06-09",32.625,34.0,31.25,31.625,246100.0],["2000-06-12",31.5,32.5,31.375,32.0,173400.0],["2000-06-13",31.6562,32.375,30.25,32.375,230500.0],["2000-06-14",32.4062,33.375,32.375,32.5625,189200.0],["2000-06-15",32.5,33.5,31.625,32.75,89700.0],["2000-06-16",33.0,35.375,32.0,34.6875,252700.0],["2000-06-19",35.25,36.375,34.625,36.0625,184000.0],["2000-06-20",36.125,38.875,35.9375,38.875,203100.0],["2000-06-21",38.875,39.0,37.0,38.25,100800.0],["2000-06-22",34.875,35.125,26.125,27.5938,1585000.0],["2000-06-23",28.4375,30.75,28.0,29.375,675000.0],["2000-06-26",30.0,30.625,29.5625,30.0625,184900.0],["2000-06-27",30.5,32.25,30.0625,30.625,321000.0],["2000-06-28",31.25,32.5625,30.5625,32.3125,171100.0],["2000-06-29",32.9062,33.0,31.0,32.0625,110400.0],["2000-06-30",31.75,33.0,30.5,32.3125,227800.0],["2000-07-03",32.25,32.875,31.125,31.8125,60300.0],["2000-07-05",31.625,31.875,28.75,29.125,327000.0],["2000-07-06",30.5,30.9375,29.5625,30.75,307000.0],["2000-07-07",30.8125,32.5,30.625,31.375,244300.0],["2000-07-10",30.0,31.25,30.0,30.1875,154600.0],["2000-07-11",30.375,30.75,28.5,28.5625,196600.0],["2000-07-12",29.0625,30.0,29.0,29.1875,216600.0],["2000-07-13",29.3438,29.875,28.0,28.5,183900.0],["2000-07-14",28.375,28.75,26.5,27.375,401700.0],["2000-07-17",26.75,27.75,26.0625,26.8125,268700.0],["2000-07-18",26.5625,26.625,25.0,25.5,396900.0],["2000-07-19",26.125,27.75,25.5,26.0,207900.0],["2000-07-20",26.125,26.125,25.625,26.0625,229600.0],["2000-07-21",25.5,25.8594,24.75,25.25,130300.0],["2000-07-24",24.5,25.4375,23.375,24.875,139600.0],["2000-07-25",24.375,25.9375,24.375,25.75,89900.0],["2000-07-26",25.3125,25.75,24.0,25.4375,97800.0],["2000-07-27",25.25,25.5,24.625,24.875,213300.0],["2000-07-28",24.875,25.3125,24.625,25.3125,246000.0],["2000-07-31",25.5,26.875,24.5,26.875,257900.0],["2000-08-01",26.75,27.25,24.75,26.5312,133100.0],["2000-08-02",26.4688,26.4688,24.8125,25.25,323000.0],["2000-08-03",17.625,21.0,17.125,19.8125,1833500.0],["2000-08-04",19.0,21.625,19.0,21.625,417200.0],["2000-08-07",23.0,26.9375,21.8438,25.875,527900.0],["2000-08-08",25.875,26.0,24.25,24.375,210400.0],["2000-08-09",25.0,25.0,23.25,23.25,161900.0],["2000-08-10",23.75,23.75,22.1875,22.5625,394000.0],["2000-08-11",22.6875,22.6875,21.0,22.0,302400.0],["2000-08-14",21.75,22.1719,20.625,21.5,264900.0],["2000-08-15",20.75,23.625,20.75,22.75,197200.0],["2000-08-16",23.375,23.875,22.625,23.5,156300.0],["2000-08-17",23.75,24.625,23.125,24.5,104400.0],["2000-08-18",24.4688,26.25,24.4375,26.0625,258000.0],["2000-08-21",26.25,26.25,24.625,25.125,89500.0],["2000-08-22",25.3125,25.3125,23.125,24.0625,174400.0],["2000-08-23",24.0,24.5,23.375,24.5,190400.0],["2000-08-24",24.625,26.0,24.0,25.5,155600.0],["2000-08-25",25.5625,26.375,24.875,25.125,158200.0],["2000-08-28",25.4375,25.625,24.875,25.5,384000.0],["2000-08-29",25.4375,26.0,25.25,25.75,130300.0],["2000-08-30",25.6875,26.375,25.6875,26.25,163700.0],["2000-08-31",26.0625,28.5,26.0,28.3438,239800.0],["2000-09-01",28.5312,29.75,28.5,29.125,201300.0],["2000-09-05",28.125,28.5,27.0,28.0625,147600.0],["2000-09-06",27.9375,28.1875,27.0,27.0625,93500.0],["2000-09-07",27.0625,29.0,27.0625,27.25,90300.0],["2000-09-08",27.1875,27.25,25.5,26.375,226500.0],["2000-09-11",26.25,26.6875,25.875,25.9375,122000.0],["2000-09-12",26.0,26.75,26.0,26.3125,170100.0],["2000-09-13",26.25,26.25,23.1875,23.75,673100.0],["2000-09-14",24.6875,26.5625,24.5,26.5,421400.0],["2000-09-15",26.0,28.0,26.0,27.5,166700.0],["2000-09-18",27.375,27.9375,26.4375,27.5,253300.0],["2000-09-19",27.4375,27.5,26.0625,27.25,68600.0],["2000-09-20",26.875,27.25,26.25,26.75,130300.0],["2000-09-21",26.625,27.25,26.375,26.625,75300.0],["2000-09-22",23.75,28.5,23.75,27.625,308500.0],["2000-09-25",26.875,28.25,26.875,27.0,75200.0],["2000-09-26",26.5,27.0,26.0,26.3125,137900.0],["2000-09-27",26.375,29.625,26.375,28.0,325400.0],["2000-09-28",27.7812,28.625,27.5625,28.625,113200.0],["2000-09-29",27.625,28.25,27.0,27.8125,139000.0],["2000-10-02",27.6875,27.75,26.125,26.125,53700.0],["2000-10-03",26.3438,28.625,26.25,27.625,72400.0],["2000-10-04",27.9844,28.625,26.625,28.5,64400.0],["2000-10-05",26.8906,28.875,26.875,28.4375,100600.0],["2000-10-06",28.6719,30.375,28.5,28.875,368100.0],["2000-10-09",29.0,29.875,27.75,29.625,86600.0],["2000-10-10",29.75,30.25,29.125,30.0625,174000.0],["2000-10-11",28.0156,29.9375,28.0,29.75,198000.0],["2000-10-12",29.6406,29.875,27.25,28.75,172200.0],["2000-10-13",27.5156,29.875,27.5,29.8125,134900.0],["2000-10-16",29.8125,30.0,27.875,27.9375,112100.0],["2000-10-17",28.5,29.125,26.875,27.0625,80200.0],["2000-10-18",26.7656,27.25,24.875,27.0,74500.0],["2000-10-19",30.5,32.25,30.0,32.0625,498300.0],["2000-10-20",31.5625,33.0,31.5625,32.875,176900.0],["2000-10-23",31.3594,32.8125,30.875,32.625,382100.0],["2000-10-24",32.625,32.9375,31.375,31.375,161100.0],["2000-10-25",31.0938,31.375,29.5,29.5625,142100.0],["2000-10-26",29.5312,31.0,28.6875,30.5,165700.0],["2000-10-27",30.5,30.5,29.8125,29.875,54500.0],["2000-10-30",29.2969,29.875,29.0,29.3125,38800.0],["2000-10-31",28.7344,31.0,28.6406,31.0,164500.0],["2000-11-01",30.8125,31.125,30.125,30.5,71000.0],["2000-11-02",29.9062,32.75,29.875,32.625,148900.0],["2000-11-03",33.0,33.375,32.0,33.25,138500.0],["2000-11-06",32.625,33.4375,32.625,33.0,71700.0],["2000-11-07",33.0469,34.9375,32.9375,34.75,373600.0],["2000-11-08",34.5625,36.125,34.5,35.125,758900.0],["2000-11-09",35.125,35.1875,33.6875,35.1875,284000.0],["2000-11-10",34.0938,36.0,34.0938,35.0,291900.0],["2000-11-13",34.5,34.625,30.375,33.0,474300.0],["2000-11-14",33.875,35.0,33.3125,34.0,204300.0],["2000-11-15",34.125,38.0,33.5625,38.0,386100.0],["2000-11-16",36.3125,39.5,36.3125,37.6875,187500.0],["2000-11-17",37.875,37.9375,35.0,35.5,350400.0],["2000-11-20",36.1094,36.375,32.875,34.0,119400.0],["2000-11-21",33.5938,34.9375,33.0,33.5625,77800.0],["2000-11-22",33.1875,34.25,31.0,32.9375,95800.0],["2000-11-24",34.7344,36.0,33.875,36.0,60600.0],["2000-11-27",36.8125,37.9375,33.5,33.5,163700.0],["2000-11-28",33.5,35.375,31.1875,32.0,81100.0],["2000-11-29",32.5,32.9375,31.25,32.25,49700.0],["2000-11-30",31.5,31.625,29.125,31.1875,186000.0],["2000-12-01",30.75,33.5,29.375,32.125,170100.0],["2000-12-04",32.0469,32.75,29.125,32.125,186200.0],["2000-12-05",32.7344,35.125,32.375,34.75,118300.0],["2000-12-06",35.0,36.1875,35.0,35.3594,198000.0],["2000-12-07",35.125,37.0,34.5,36.4375,137400.0],["2000-12-08",36.625,38.6875,36.125,38.375,137200.0],["2000-12-11",38.3594,45.25,37.5,45.0,435100.0],["2000-12-12",44.375,47.875,42.875,43.9219,554400.0],["2000-12-13",43.9219,44.0,40.5,41.375,132700.0],["2000-12-14",41.4375,42.4375,40.0,41.625,126800.0],["2000-12-15",40.25,40.4375,38.875,39.8125,121500.0],["2000-12-18",39.75,46.125,39.75,45.625,284200.0],["2000-12-19",45.0156,45.5625,42.5,44.0,147100.0],["2000-12-20",42.0,42.625,39.9375,40.375,310800.0],["2000-12-21",40.5156,43.0625,38.625,38.75,183700.0],["2000-12-22",39.8125,47.75,39.8125,45.6875,393700.0],["2000-12-26",44.2188,46.0,44.1875,44.875,157800.0],["2000-12-27",44.5156,50.5,44.375,50.0,240500.0],["2000-12-28",49.8594,49.8594,47.25,49.0,254800.0],["2000-12-29",49.0,52.375,46.3125,46.4375,313900.0],["2001-01-02",47.5,47.5,40.3125,41.0,257000.0],["2001-01-03",40.6875,46.75,40.6875,44.25,576700.0],["2001-01-04",45.75,47.5,39.0625,39.375,354800.0],["2001-01-05",40.875,42.6875,39.5,42.0,125900.0],["2001-01-08",39.4375,43.125,39.375,43.125,85900.0],["2001-01-09",42.0,44.8125,41.375,44.0625,222100.0],["2001-01-10",44.1875,45.8125,42.625,45.75,238600.0],["2001-01-11",44.625,47.3125,44.4375,47.0,249800.0],["2001-01-12",47.0,47.25,44.375,45.0,213200.0],["2001-01-16",43.0625,45.0,42.875,44.9375,86400.0],["2001-01-17",43.75,48.0,43.25,43.375,312900.0],["2001-01-18",43.9844,44.5,43.0,43.5,990800.0],["2001-01-19",42.875,50.875,42.6875,49.4375,773300.0],["2001-01-22",49.6875,49.875,48.0,49.0,568900.0],["2001-01-23",48.0,51.375,47.625,51.0,446400.0],["2001-01-24",50.625,54.375,50.125,54.125,677500.0],["2001-01-25",52.0,52.25,49.5,51.5,513500.0],["2001-01-26",50.5625,52.0,49.0,50.875,279700.0],["2001-01-29",50.4375,53.375,50.0,52.5,204900.0],["2001-01-30",52.1406,53.0,51.5,53.0,288500.0],["2001-01-31",52.5,54.5625,52.375,53.4375,295300.0],["2001-02-01",53.0,53.125,51.0,51.375,371800.0],["2001-02-02",51.625,52.125,45.1875,47.5,257300.0],["2001-02-05",46.75,47.75,45.125,45.9062,121200.0],["2001-02-06",46.125,49.25,45.75,48.3125,185200.0],["2001-02-07",48.25,48.6875,46.25,48.3125,157200.0],["2001-02-08",48.1875,49.75,48.0625,49.5,146000.0],["2001-02-09",49.8125,50.0,48.5,49.125,265600.0],["2001-02-12",49.125,49.375,46.25,48.0,235100.0],["2001-02-13",47.0156,49.5625,47.0156,48.0,88100.0],["2001-02-14",46.8125,48.0,44.375,45.75,202100.0],["2001-02-15",45.0156,48.0,45.0,46.1875,139000.0],["2001-02-16",45.25,46.125,43.5,45.25,95400.0],["2001-02-20",45.6094,45.6094,41.25,42.0,100300.0],["2001-02-21",40.6875,42.0,38.875,39.0,133700.0],["2001-02-22",38.8906,39.25,33.25,35.0625,729400.0],["2001-02-23",35.0,35.875,33.5,35.5625,251400.0],["2001-02-26",35.9375,40.1875,35.7656,38.6875,307200.0],["2001-02-27",39.1094,39.1094,36.0,36.0,199900.0],["2001-02-28",36.4375,39.5,35.875,38.0,326300.0],["2001-03-01",37.5,37.875,34.0625,37.0,254200.0],["2001-03-02",36.875,37.0,34.125,35.75,251500.0],["2001-03-05",36.0625,36.125,35.0,35.375,84200.0],["2001-03-06",35.1719,38.625,35.0,37.8125,106600.0],["2001-03-07",38.875,38.875,37.25,38.0,102300.0],["2001-03-08",38.75,38.9375,37.125,37.3125,66500.0],["2001-03-09",37.1094,37.125,33.875,34.9375,145000.0],["2001-03-12",34.375,36.375,33.5,35.0,123700.0],["2001-03-13",35.75,38.375,34.625,37.875,78800.0],["2001-03-14",35.0938,38.875,35.0625,37.5,128800.0],["2001-03-15",37.75,38.375,36.1875,36.875,115800.0],["2001-03-16",36.5781,36.6094,35.0,35.0,127600.0],["2001-03-19",35.0625,39.0,34.5,38.5,139500.0],["2001-03-20",39.125,39.5,37.5938,37.8125,202900.0],["2001-03-21",37.3125,37.875,36.0,37.0,155400.0],["2001-03-22",36.75,40.75,36.6875,40.0,166000.0],["2001-03-23",40.0,42.0,40.0,41.5,153100.0],["2001-03-26",41.875,42.4375,41.25,41.875,112800.0],["2001-03-27",41.9844,44.25,40.3906,42.4219,76700.0],["2001-03-28",41.375,41.875,39.75,39.875,289900.0],["2001-03-29",38.75,39.875,37.0,39.125,258200.0],["2001-03-30",39.4375,39.5,37.75,38.375,182800.0],["2001-04-02",38.5,38.75,32.3906,33.6875,357100.0],["2001-04-03",31.8125,32.0,25.8125,30.5,1062600.0],["2001-04-04",30.5625,32.25,29.5,30.25,381500.0],["2001-04-05",31.125,35.0,31.0,34.6875,196500.0],["2001-04-06",34.625,34.625,30.25,32.6875,111900.0],["2001-04-09",33.0,34.0,31.76,32.5,85200.0],["2001-04-10",32.64,34.42,32.64,33.0,148000.0],["2001-04-11",34.57,35.2,34.08,35.0,78600.0],["2001-04-12",34.6,34.99,33.35,33.5,63300.0],["2001-04-16",32.2,34.49,31.63,34.08,136700.0],["2001-04-17",33.61,34.6,32.65,33.65,96300.0],["2001-04-18",33.65,38.09,33.47,37.85,399200.0],["2001-04-19",41.0,45.82,39.8,45.7,971600.0],["2001-04-20",44.44,46.75,44.21,46.0,347200.0],["2001-04-23",44.99,45.0,43.19,44.5,168200.0],["2001-04-24",44.26,46.49,44.25,46.21,226600.0],["2001-04-25",45.7,49.95,45.7,48.99,581900.0],["2001-04-26",49.9,50.0,47.98,48.42,157800.0],["2001-04-27",48.5,50.45,47.83,50.16,108900.0],["2001-04-30",48.52,50.95,48.51,50.78,364700.0],["2001-05-01",50.01,52.14,49.82,51.63,445500.0],["2001-05-02",52.0,55.5,52.0,54.55,508200.0],["2001-05-03",54.24,54.25,51.65,51.78,352300.0],["2001-05-04",50.5,53.5,50.0,51.57,232700.0],["2001-05-07",52.47,52.47,47.99,48.29,138200.0],["2001-05-08",49.32,49.75,47.77,47.99,288400.0],["2001-05-09",47.67,48.2,46.75,48.0,184400.0],["2001-05-10",49.45,50.6,47.25,47.51,84100.0],["2001-05-11",48.5,48.5,47.45,47.97,157000.0],["2001-05-14",48.25,48.82,46.95,46.96,154200.0],["2001-05-15",47.0,47.99,46.1,46.59,84300.0],["2001-05-16",44.89,45.9,43.6,45.14,225400.0],["2001-05-17",45.85,50.55,45.6,49.13,213900.0],["2001-05-18",48.61,49.78,47.92,49.17,68200.0],["2001-05-21",49.3,52.32,48.21,52.0,270800.0],["2001-05-22",50.21,52.99,50.0,52.41,122400.0],["2001-05-23",51.55,53.91,51.39,53.06,209200.0],["2001-05-24",52.71,53.48,52.71,53.22,86200.0],["2001-05-25",53.2,54.15,53.06,53.37,161700.0],["2001-05-29",53.0,53.01,49.75,50.81,199400.0],["2001-05-30",50.06,51.2,45.8,47.7,168900.0],["2001-05-31",48.0,49.84,46.26,47.7,118900.0],["2001-06-01",47.71,50.0,45.8,49.4,113500.0],["2001-06-04",50.25,52.18,49.25,49.8,103400.0],["2001-06-05",49.95,51.0,49.51,50.06,117700.0],["2001-06-06",50.47,50.9,48.2,48.2,62900.0],["2001-06-07",48.13,51.25,48.12,50.61,145500.0],["2001-06-08",50.99,52.0,50.0,50.86,119600.0],["2001-06-11",50.0,51.89,49.75,51.3,66900.0],["2001-06-12",50.51,50.7,49.5,49.95,118700.0],["2001-06-13",50.13,50.24,49.0,49.0,42900.0],["2001-06-14",48.5,48.76,47.2,48.56,67100.0],["2001-06-15",47.45,48.75,45.05,45.85,172300.0],["2001-06-18",46.1,46.99,44.0,44.32,88200.0],["2001-06-19",44.21,46.05,43.34,43.35,95000.0],["2001-06-20",43.49,45.25,41.0,44.96,250000.0],["2001-06-21",44.5,46.02,43.18,43.75,151700.0],["2001-06-22",44.28,45.95,44.01,45.27,75600.0],["2001-06-25",45.2,45.42,43.51,43.59,124800.0],["2001-06-26",43.51,44.47,42.36,44.45,145800.0],["2001-06-27",43.86,45.95,43.75,45.9,105600.0],["2001-06-28",46.0,49.95,45.91,49.4,277100.0],["2001-06-29",49.44,51.33,44.0,49.5,263300.0],["2001-07-02",48.75,50.8,48.04,50.6,145900.0],["2001-07-03",50.49,50.5,49.51,50.04,58500.0],["2001-07-05",49.35,50.06,49.35,50.04,108800.0],["2001-07-06",50.19,50.19,48.86,48.91,100900.0],["2001-07-09",48.93,50.38,48.77,50.25,143900.0],["2001-07-10",49.75,52.0,46.25,46.73,199700.0],["2001-07-11",46.38,47.75,45.0,46.53,62500.0],["2001-07-12",48.75,51.99,48.3,51.85,321700.0],["2001-07-13",52.23,57.21,51.36,56.11,473400.0],["2001-07-16",56.93,58.95,51.25,52.3,832600.0],["2001-07-17",52.0,52.75,49.25,52.5,309700.0],["2001-07-18",52.75,52.75,51.0,52.1,159500.0],["2001-07-19",53.15,54.95,52.81,53.75,167000.0],["2001-07-20",53.85,54.7,52.5,54.0,120200.0],["2001-07-23",53.04,54.76,52.34,52.69,99100.0],["2001-07-24",52.53,54.25,48.4,49.3,332100.0],["2001-07-25",49.88,50.45,44.52,47.99,305600.0],["2001-07-26",48.0,51.32,47.51,50.0,206000.0],["2001-07-27",51.31,51.5,48.62,51.1,163100.0],["2001-07-30",51.04,51.04,48.0,48.75,121700.0],["2001-07-31",34.55,34.68,30.68,31.65,6864300.0],["2001-08-01",31.65,33.24,31.65,32.94,1443500.0],["2001-08-02",33.11,34.18,32.4,33.6,458500.0],["2001-08-03",33.01,34.47,32.9,33.54,141200.0],["2001-08-06",33.06,34.96,32.91,32.93,174900.0],["2001-08-07",33.01,34.04,32.89,33.01,266900.0],["2001-08-08",33.09,33.92,32.25,32.25,141600.0],["2001-08-09",32.11,33.29,31.86,32.63,85200.0],["2001-08-10",32.35,32.95,31.87,32.4,97900.0],["2001-08-13",32.25,32.5,31.59,31.8,170500.0],["2001-08-14",31.8,33.77,31.09,31.5,153100.0],["2001-08-15",31.72,32.0,30.47,30.5,116000.0],["2001-08-16",30.02,30.97,29.86,30.13,87700.0],["2001-08-17",29.65,30.47,29.16,30.11,82300.0],["2001-08-20",30.2,30.29,28.86,29.09,90800.0],["2001-08-21",29.94,30.14,28.39,28.49,70600.0],["2001-08-22",28.49,29.04,26.69,28.68,150200.0],["2001-08-23",28.19,30.16,28.18,28.74,241000.0],["2001-08-24",29.31,29.5,28.01,28.3,265500.0],["2001-08-27",28.03,28.75,27.95,28.13,215600.0],["2001-08-28",28.63,28.69,28.29,28.38,141200.0],["2001-08-29",28.81,28.9,28.06,28.42,152300.0],["2001-08-30",28.05,28.49,27.0,27.11,217000.0],["2001-08-31",27.27,27.45,26.91,27.2,167600.0],["2001-09-04",27.24,27.34,26.65,26.92,170300.0],["2001-09-05",27.02,27.91,24.9,25.0,272100.0],["2001-09-06",24.91,25.95,24.56,25.37,165500.0],["2001-09-07",24.65,26.56,24.4,26.35,167900.0],["2001-09-10",25.85,26.0,25.31,25.55,204800.0],["2001-09-17",30.24,43.6,30.0,37.05,3822200.0],["2001-09-18",36.79,37.05,35.0,35.87,495500.0],["2001-09-19",35.43,36.56,34.76,34.86,631800.0],["2001-09-20",34.6,35.51,32.65,33.94,492600.0],["2001-09-21",33.06,37.33,31.5,36.23,388000.0],["2001-09-24",37.21,37.24,35.37,36.14,404600.0],["2001-09-25",36.6,37.74,35.52,36.6,147200.0],["2001-09-26",36.46,38.75,36.45,37.7,532600.0],["2001-09-27",38.29,39.57,36.55,39.35,339300.0],["2001-09-28",39.65,40.0,36.76,37.55,696900.0],["2001-10-01",37.55,37.91,36.94,37.12,749400.0],["2001-10-02",37.0,37.8,35.31,37.56,455700.0],["2001-10-03",37.52,41.25,37.22,40.11,524000.0],["2001-10-04",40.11,41.14,39.05,39.1,825900.0],["2001-10-05",39.1,40.82,38.7,40.2,704000.0],["2001-10-08",41.3,44.93,41.0,42.81,1017700.0],["2001-10-09",42.88,43.0,40.11,41.1,337500.0],["2001-10-10",41.4,41.9,38.3,38.64,642800.0],["2001-10-11",38.41,40.6,38.4,39.1,499800.0],["2001-10-12",39.0,39.4,37.0,38.86,278000.0],["2001-10-15",38.1,38.19,36.85,37.15,295900.0],["2001-10-16",37.4,37.43,35.0,37.15,538100.0],["2001-10-17",37.71,38.15,34.5,36.0,653000.0],["2001-10-18",40.39,42.22,40.1,40.78,725500.0],["2001-10-19",40.76,43.81,39.8,43.4,355600.0],["2001-10-22",43.68,47.4,42.51,47.36,846400.0],["2001-10-23",47.62,50.3,45.91,46.58,903200.0],["2001-10-24",46.9,48.05,46.26,47.85,309600.0],["2001-10-25",47.42,49.35,46.55,49.0,325300.0],["2001-10-26",48.89,50.6,48.06,50.17,329300.0],["2001-10-29",50.3,51.1,49.95,50.01,434600.0],["2001-10-30",50.24,51.25,47.3,47.3,616400.0],["2001-10-31",47.55,49.41,45.05,47.16,550000.0],["2001-11-01",47.24,48.47,46.95,48.25,269500.0],["2001-11-02",47.69,48.4,46.5,46.82,130000.0],["2001-11-05",45.63,47.8,44.25,44.87,1216500.0],["2001-11-06",44.47,46.97,44.36,46.45,299600.0],["2001-11-07",46.13,47.9,44.22,44.78,185300.0],["2001-11-08",44.99,46.94,44.81,46.21,203600.0],["2001-11-09",45.86,46.2,44.42,45.06,273000.0],["2001-11-12",44.68,45.15,43.61,44.45,199800.0],["2001-11-13",44.56,45.05,41.0,41.2,811100.0],["2001-11-14",41.5,41.92,40.17,41.4,429000.0],["2001-11-15",41.06,42.42,40.54,40.85,280200.0],["2001-11-16",41.4,42.0,40.55,41.77,1017300.0],["2001-11-19",41.62,42.35,41.5,41.98,214400.0],["2001-11-20",42.55,42.95,41.96,42.14,172200.0],["2001-11-21",42.24,42.71,41.8,42.18,196800.0],["2001-11-23",41.97,42.89,41.96,42.73,87700.0],["2001-11-26",42.25,44.0,42.25,42.8,92700.0],["2001-11-27",42.48,44.46,42.46,43.3,133800.0],["2001-11-28",43.19,44.02,41.96,42.14,75600.0],["2001-11-29",42.4,45.65,41.96,45.54,309200.0],["2001-11-30",44.92,46.8,44.6,46.16,227000.0],["2001-12-03",45.98,46.71,44.38,44.73,348200.0],["2001-12-04",45.15,45.75,44.4,45.0,108500.0],["2001-12-05",45.29,46.2,45.03,45.67,184300.0],["2001-12-06",45.57,46.3,45.08,46.0,166900.0],["2001-12-07",46.1,46.1,44.8,46.0,54100.0],["2001-12-10",45.38,46.1,45.15,45.68,111000.0],["2001-12-11",45.75,46.0,42.09,42.5,318700.0],["2001-12-12",43.0,44.34,41.0,41.36,402100.0],["2001-12-13",41.6,42.45,41.11,41.44,163400.0],["2001-12-14",41.96,41.96,37.79,38.95,328600.0],["2001-12-17",39.0,39.5,37.0,39.44,267500.0],["2001-12-18",40.25,40.25,33.3,35.0,1510800.0],["2001-12-19",34.58,36.39,33.25,36.0,1118700.0],["2001-12-20",36.0,38.26,35.5,37.8,879900.0],["2001-12-21",37.9,38.75,37.1,37.76,290800.0],["2001-12-24",37.51,38.78,37.4,38.22,73500.0],["2001-12-26",38.25,40.42,37.52,39.24,413000.0],["2001-12-27",39.45,40.18,39.0,39.15,242800.0],["2001-12-28",39.99,39.99,38.2,38.75,132700.0],["2001-12-31",39.34,40.36,38.79,39.11,377200.0],["2002-01-02",39.56,39.59,38.44,39.57,125700.0],["2002-01-03",39.71,41.39,39.06,40.1,633600.0],["2002-01-04",33.98,36.62,33.35,35.15,4257800.0],["2002-01-07",35.01,36.53,35.01,35.94,349100.0],["2002-01-08",36.5,37.09,35.32,36.24,177800.0],["2002-01-09",37.62,37.66,36.03,36.03,214000.0],["2002-01-10",36.06,36.42,35.75,36.14,173900.0],["2002-01-11",36.47,37.19,34.75,34.78,227900.0],["2002-01-14",34.75,34.91,33.9,34.06,426900.0],["2002-01-15",34.64,35.62,34.37,35.26,155600.0],["2002-01-16",35.39,35.39,33.75,34.06,344100.0],["2002-01-17",34.13,35.29,34.05,34.9,659900.0],["2002-01-18",34.37,35.58,34.24,35.08,192000.0],["2002-01-22",35.3,35.39,34.4,34.87,313900.0],["2002-01-23",34.88,35.97,34.75,35.08,167100.0],["2002-01-24",35.58,36.0,34.54,35.04,156600.0],["2002-01-25",34.61,34.68,33.25,33.5,446700.0],["2002-01-28",33.7,35.2,33.36,34.59,191500.0],["2002-01-29",35.04,35.1,33.68,34.41,173500.0],["2002-01-30",34.51,35.75,32.86,35.51,270900.0],["2002-01-31",35.4,36.45,35.31,36.36,303300.0],["2002-02-01",36.36,38.15,36.0,37.02,490000.0],["2002-02-04",37.02,37.28,35.84,35.9,290600.0],["2002-02-05",35.77,37.44,34.81,36.75,351700.0],["2002-02-06",36.5,37.0,36.15,36.55,153800.0],["2002-02-07",36.28,36.74,31.6,32.73,1000300.0],["2002-02-08",32.5,33.93,30.65,32.81,1289600.0],["2002-02-11",32.84,33.27,31.05,31.68,875200.0],["2002-02-12",31.84,32.68,31.6,31.95,780100.0],["2002-02-13",32.27,34.43,32.26,33.7,329600.0],["2002-02-14",33.47,34.67,33.07,33.86,311100.0],["2002-02-15",33.7,35.18,33.48,34.5,258900.0],["2002-02-19",34.74,34.75,30.91,31.0,275500.0],["2002-02-20",30.99,32.35,30.87,32.19,233800.0],["2002-02-21",32.24,32.24,30.88,30.96,282300.0],["2002-02-22",31.24,32.4,30.5,32.23,263000.0],["2002-02-25",31.97,32.2,31.6,32.02,131500.0],["2002-02-26",32.21,32.91,31.9,32.53,157200.0],["2002-02-27",32.3,33.5,31.75,31.99,210800.0],["2002-02-28",32.15,32.73,31.82,32.06,86700.0],["2002-03-01",32.5,34.75,32.08,34.48,169000.0],["2002-03-04",34.13,35.96,33.31,35.51,466800.0],["2002-03-05",35.6,37.22,35.25,35.6,275200.0],["2002-03-06",35.6,37.0,35.19,36.99,202500.0],["2002-03-07",36.81,37.41,35.95,36.24,150000.0],["2002-03-08",36.9,37.32,36.66,37.25,129700.0],["2002-03-11",37.38,38.2,37.11,37.6,98200.0],["2002-03-12",37.45,38.5,37.02,38.1,103500.0],["2002-03-13",38.11,38.2,36.41,36.72,149700.0],["2002-03-14",36.85,36.9,35.36,35.6,308400.0],["2002-03-15",35.46,36.16,34.97,35.2,214500.0],["2002-03-18",35.08,35.99,35.08,35.6,91100.0],["2002-03-19",35.99,35.99,35.03,35.03,129900.0],["2002-03-20",28.99,30.65,28.55,30.03,4211900.0],["2002-03-21",30.1,30.65,29.33,30.63,642700.0],["2002-03-22",30.31,31.0,29.83,30.59,212300.0],["2002-03-25",30.32,32.1,30.31,30.98,384500.0],["2002-03-26",30.98,32.48,30.81,31.81,300200.0],["2002-03-27",31.94,31.95,31.15,31.3,104100.0],["2002-03-28",31.66,32.29,31.25,31.96,188000.0],["2002-04-01",31.76,32.15,31.06,32.08,167700.0],["2002-04-02",32.06,32.06,31.05,31.23,248900.0],["2002-04-03",31.24,31.74,30.5,30.5,136300.0],["2002-04-04",30.43,31.4,29.83,30.5,174700.0],["2002-04-05",30.73,31.0,29.95,30.5,177800.0],["2002-04-08",30.5,30.78,29.55,30.7,120900.0],["2002-04-09",30.66,30.9,29.53,29.7,146600.0],["2002-04-10",29.73,30.64,29.36,29.55,141300.0],["2002-04-11",29.51,29.67,28.35,28.56,197400.0],["2002-04-12",29.05,29.58,28.36,28.65,223700.0],["2002-04-15",28.85,30.39,28.85,29.8,125300.0],["2002-04-16",30.05,31.31,29.81,31.19,157900.0],["2002-04-17",31.35,31.35,29.78,29.9,160200.0],["2002-04-18",31.44,32.77,29.61,30.2,567600.0],["2002-04-19",30.06,30.78,29.74,29.88,105000.0],["2002-04-22",29.88,30.1,29.31,29.58,146100.0],["2002-04-23",29.83,29.83,29.0,29.17,169800.0],["2002-04-24",29.21,30.27,29.05,29.13,299000.0],["2002-04-25",29.39,29.48,26.9,27.47,614100.0],["2002-04-26",27.69,28.25,26.27,27.48,482600.0],["2002-04-29",27.64,28.13,26.45,28.0,279800.0],["2002-04-30",27.85,29.29,27.75,28.95,400500.0],["2002-05-01",29.0,29.24,28.05,28.35,316400.0],["2002-05-02",28.24,28.6,27.55,27.65,352500.0],["2002-05-03",27.92,28.52,26.59,28.03,297000.0],["2002-05-06",27.76,28.75,26.59,26.79,252000.0],["2002-05-07",27.26,27.41,25.98,26.43,201400.0],["2002-05-08",27.01,28.7,27.0,28.03,336400.0],["2002-05-09",27.9,28.25,26.52,26.87,110400.0],["2002-05-10",27.06,27.48,26.5,27.05,117100.0],["2002-05-13",27.14,27.62,26.75,27.61,125200.0],["2002-05-14",27.35,28.64,27.25,28.25,303100.0],["2002-05-15",28.29,28.98,27.78,28.63,201600.0],["2002-05-16",28.44,28.95,28.17,28.7,181600.0],["2002-05-17",28.87,29.2,28.48,28.9,87400.0],["2002-05-20",28.99,28.99,28.0,28.32,104200.0],["2002-05-21",28.52,28.56,27.55,27.59,238300.0],["2002-05-22",27.75,28.31,27.56,28.0,77300.0],["2002-05-23",28.0,28.74,27.55,28.74,160900.0],["2002-05-24",28.56,28.75,27.57,27.57,212500.0],["2002-05-28",27.5,28.06,26.72,26.86,333800.0],["2002-05-29",26.83,27.49,26.22,26.46,163300.0],["2002-05-30",26.46,27.31,26.35,27.31,173600.0],["2002-05-31",27.29,27.64,27.0,27.37,101400.0],["2002-06-03",27.5,27.5,25.68,25.7,260000.0],["2002-06-04",25.95,26.16,23.79,25.02,462600.0],["2002-06-05",24.92,25.7,24.26,25.19,201400.0],["2002-06-06",24.27,25.5,24.27,25.1,108200.0],["2002-06-07",25.2,25.92,24.5,25.36,121100.0],["2002-06-10",25.65,26.85,25.35,26.32,208500.0],["2002-06-11",26.46,26.81,25.11,25.22,160800.0],["2002-06-12",25.21,25.3,24.0,24.18,272000.0],["2002-06-13",24.01,24.63,23.05,23.34,328500.0],["2002-06-14",23.34,23.59,21.43,23.13,318400.0],["2002-06-17",22.66,23.99,22.65,23.8,268600.0],["2002-06-18",23.7,24.0,23.12,23.56,121000.0],["2002-06-19",23.5,23.61,21.82,22.0,206200.0],["2002-06-20",22.01,22.82,21.28,21.29,246700.0],["2002-06-21",21.67,22.02,21.31,21.51,305900.0],["2002-06-24",21.51,21.91,20.5,20.55,454800.0],["2002-06-25",20.2,22.25,20.02,20.1,468000.0],["2002-06-26",19.99,20.1,18.66,19.9,447100.0],["2002-06-27",20.11,20.7,19.65,20.38,228300.0],["2002-06-28",20.41,21.79,19.76,20.7,342000.0],["2002-07-01",20.8,21.35,20.31,20.75,341800.0],["2002-07-02",20.98,21.19,19.27,19.29,327300.0],["2002-07-03",19.6,20.01,19.0,19.76,217000.0],["2002-07-05",19.47,21.73,19.47,21.4,86300.0],["2002-07-08",21.7,22.16,20.47,20.93,185700.0],["2002-07-09",21.0,21.52,20.64,20.78,185600.0],["2002-07-10",21.05,21.38,19.89,21.0,234500.0],["2002-07-11",20.99,21.26,20.0,20.82,160900.0],["2002-07-12",20.89,21.15,20.05,20.39,145300.0],["2002-07-15",19.9,20.63,19.61,20.32,191200.0],["2002-07-16",20.31,20.99,19.79,20.6,239800.0],["2002-07-17",20.75,21.24,19.4,20.55,193900.0],["2002-07-18",20.55,20.55,19.38,19.66,182300.0],["2002-07-19",19.89,20.2,19.28,19.92,163400.0],["2002-07-22",19.56,19.79,18.8,18.97,203400.0],["2002-07-23",18.9,19.1,17.7,17.94,146300.0],["2002-07-24",17.61,19.38,17.42,18.99,274600.0],["2002-07-25",19.0,19.42,18.13,18.25,151200.0],["2002-07-26",18.26,18.71,17.59,18.16,123100.0],["2002-07-29",18.19,19.76,17.62,18.89,165800.0],["2002-07-30",18.75,19.84,18.5,19.65,188900.0],["2002-07-31",19.64,20.03,19.09,19.48,225500.0],["2002-08-01",19.47,19.71,18.07,18.89,117200.0],["2002-08-02",18.75,19.44,18.38,19.01,57100.0],["2002-08-05",18.58,19.03,16.02,16.45,451500.0],["2002-08-06",18.8,21.6,18.45,21.45,1601000.0],["2002-08-07",22.21,23.95,22.0,23.8,1047200.0],["2002-08-08",23.38,24.5,22.97,24.24,687800.0],["2002-08-09",23.72,25.35,23.1,24.79,459500.0],["2002-08-12",24.54,25.9,24.06,25.51,338100.0],["2002-08-13",25.5,26.4,24.52,24.52,419400.0],["2002-08-14",24.67,25.25,23.76,24.77,375000.0],["2002-08-15",24.92,25.53,24.12,25.19,262700.0],["2002-08-16",25.1,25.87,24.81,25.64,199100.0],["2002-08-19",25.59,26.25,25.01,25.89,154700.0],["2002-08-20",25.88,26.81,25.58,26.81,202000.0],["2002-08-21",26.89,27.4,25.51,26.13,267700.0],["2002-08-22",25.9,26.82,25.89,26.45,115300.0],["2002-08-23",26.79,26.79,25.48,26.12,108000.0],["2002-08-26",25.86,26.48,25.01,26.48,107000.0],["2002-08-27",26.16,26.98,25.36,25.4,184200.0],["2002-08-28",25.46,26.0,24.98,24.98,161900.0],["2002-08-29",24.99,26.05,24.27,25.25,245900.0],["2002-08-30",25.34,25.69,24.91,24.93,102900.0],["2002-09-03",25.0,25.28,24.13,24.2,132200.0],["2002-09-04",24.13,25.09,23.57,25.03,212000.0],["2002-09-05",24.53,24.81,23.81,24.1,157700.0],["2002-09-06",24.35,25.5,24.34,24.79,179500.0],["2002-09-09",24.75,25.09,24.35,24.89,236400.0],["2002-09-10",24.82,25.54,24.51,25.47,117600.0],["2002-09-11",25.58,26.76,25.16,25.57,156700.0],["2002-09-12",25.56,25.59,24.6,24.79,106700.0],["2002-09-13",25.05,25.8,24.69,25.51,75500.0],["2002-09-16",25.43,25.96,25.02,25.2,107700.0],["2002-09-17",25.26,25.89,24.26,24.33,104500.0],["2002-09-18",24.26,24.96,23.94,24.34,86300.0],["2002-09-19",24.26,24.34,23.25,23.68,147700.0],["2002-09-20",24.01,24.22,23.02,23.6,420200.0],["2002-09-23",23.28,23.84,22.76,23.5,281000.0],["2002-09-24",23.35,23.74,22.76,23.39,175500.0],["2002-09-25",23.61,24.12,23.22,24.12,266100.0],["2002-09-26",23.97,24.2,23.24,23.51,136900.0],["2002-09-27",23.25,23.85,23.0,23.0,245600.0],["2002-09-30",22.97,24.13,21.75,23.6,341300.0],["2002-10-01",23.29,24.05,22.65,23.96,166600.0],["2002-10-02",23.55,24.28,22.91,23.05,178300.0],["2002-10-03",23.3,23.9,22.92,23.53,135200.0],["2002-10-04",23.45,23.53,22.02,22.32,166900.0],["2002-10-07",21.92,22.64,21.43,22.35,208400.0],["2002-10-08",22.36,23.18,22.15,22.58,301800.0],["2002-10-09",22.4,23.27,22.06,22.19,118000.0],["2002-10-10",22.14,22.7,21.79,21.85,222000.0],["2002-10-11",21.95,22.34,21.88,22.2,205800.0],["2002-10-14",22.24,22.75,21.58,22.2,161800.0],["2002-10-15",22.36,24.44,22.36,24.09,403400.0],["2002-10-16",24.1,25.95,23.97,24.44,542800.0],["2002-10-17",24.45,26.2,24.44,25.94,309700.0],["2002-10-18",25.94,26.66,25.5,26.2,171100.0],["2002-10-21",25.81,29.2,25.57,28.88,457800.0],["2002-10-22",28.72,29.15,27.76,28.71,322400.0],["2002-10-23",28.16,28.33,27.4,28.05,208400.0],["2002-10-24",28.06,29.01,27.62,28.1,211500.0],["2002-10-25",27.91,29.27,27.65,29.27,190300.0],["2002-10-28",29.34,30.2,29.25,29.95,358100.0],["2002-10-29",30.05,30.06,27.66,28.78,226800.0],["2002-10-30",28.63,30.11,27.95,29.97,229600.0],["2002-10-31",29.96,30.6,29.59,30.15,232700.0],["2002-11-01",30.08,30.96,29.03,30.91,338300.0],["2002-11-04",31.26,33.9,31.26,33.55,384100.0],["2002-11-05",33.32,33.5,30.81,32.28,332000.0],["2002-11-06",32.36,32.66,31.23,31.25,233700.0],["2002-11-07",30.99,31.0,30.05,30.33,218000.0],["2002-11-08",30.05,31.41,28.79,30.11,197500.0],["2002-11-11",29.76,30.15,28.86,29.16,118600.0],["2002-11-12",29.02,30.82,29.02,30.01,248000.0],["2002-11-13",30.0,30.25,28.85,30.06,163100.0],["2002-11-14",30.26,30.93,29.74,30.0,240000.0],["2002-11-15",29.84,30.09,28.84,29.65,173700.0],["2002-11-18",29.98,29.99,27.0,27.76,319900.0],["2002-11-19",27.76,27.87,27.0,27.22,162500.0],["2002-11-20",27.61,29.79,27.22,29.05,329300.0],["2002-11-21",29.4,31.85,29.19,30.59,345200.0],["2002-11-22",30.47,31.37,30.17,31.36,155700.0],["2002-11-25",31.44,32.89,31.21,32.86,273200.0],["2002-11-26",32.71,32.71,31.0,31.24,128300.0],["2002-11-27",31.48,32.84,31.18,32.12,92700.0],["2002-11-29",32.42,32.42,31.1,31.23,40000.0],["2002-12-02",31.11,32.6,31.11,32.37,120200.0],["2002-12-03",32.1,32.11,30.35,30.54,137700.0],["2002-12-04",30.35,30.42,28.51,29.01,263200.0],["2002-12-05",28.95,29.22,28.51,29.19,82300.0],["2002-12-06",29.08,29.47,28.56,28.9,158900.0],["2002-12-09",32.0,32.5,30.81,30.89,614200.0],["2002-12-10",30.95,31.54,30.45,30.66,275000.0],["2002-12-11",30.42,31.63,30.04,30.91,331700.0],["2002-12-12",31.05,31.3,30.79,31.18,252300.0],["2002-12-13",31.05,31.5,30.68,30.91,153200.0],["2002-12-16",30.94,31.66,30.44,31.64,217100.0],["2002-12-17",31.54,32.06,31.51,31.79,192400.0],["2002-12-18",31.89,31.89,30.6,30.91,96100.0],["2002-12-19",30.78,32.17,30.26,31.22,170500.0],["2002-12-20",31.24,31.87,30.92,31.86,183400.0],["2002-12-23",31.8,31.96,31.14,31.83,98500.0],["2002-12-24",31.68,31.97,31.56,31.87,81800.0],["2002-12-26",31.65,32.16,31.49,32.05,144900.0],["2002-12-27",31.87,32.18,31.58,31.85,115100.0],["2002-12-30",32.02,32.02,29.77,30.61,144000.0],["2002-12-31",30.65,30.99,30.16,30.52,115100.0],["2003-01-02",30.77,31.45,30.16,31.37,113200.0],["2003-01-03",31.67,31.76,31.2,31.56,70400.0],["2003-01-06",31.55,31.82,31.02,31.24,100900.0],["2003-01-07",31.02,31.47,30.64,31.14,120200.0],["2003-01-08",31.14,31.14,29.6,30.25,104200.0],["2003-01-09",30.34,30.64,29.92,30.28,156100.0],["2003-01-10",30.3,30.35,29.71,30.23,92500.0],["2003-01-13",30.25,30.61,29.95,30.16,129000.0],["2003-01-14",30.14,30.23,29.65,29.78,178800.0],["2003-01-15",29.71,29.99,29.35,29.75,135900.0],["2003-01-16",30.8,35.23,30.8,33.48,1377700.0],["2003-01-17",33.26,33.75,32.98,33.54,609300.0],["2003-01-21",33.75,34.32,32.89,33.1,319200.0],["2003-01-22",33.2,33.71,32.47,32.94,215000.0],["2003-01-23",33.28,33.53,31.75,32.28,289100.0],["2003-01-24",32.28,32.33,31.5,31.72,213600.0],["2003-01-27",31.98,33.26,31.68,33.11,325900.0],["2003-01-28",33.3,33.36,32.13,32.86,269900.0],["2003-01-29",33.03,33.03,32.31,32.5,417400.0],["2003-01-30",32.4,32.56,31.5,31.94,313800.0],["2003-01-31",31.86,32.17,30.89,32.11,423300.0],["2003-02-03",32.16,32.31,31.55,32.01,201000.0],["2003-02-04",31.52,32.2,30.95,32.02,168000.0],["2003-02-05",32.16,32.97,31.79,31.8,273800.0],["2003-02-06",31.75,32.06,31.28,31.85,101000.0],["2003-02-07",32.19,32.75,31.4,31.8,214600.0],["2003-02-10",31.86,32.52,31.5,32.01,112600.0],["2003-02-11",32.05,32.69,31.8,31.87,127400.0],["2003-02-12",32.05,32.05,31.65,31.83,129700.0],["2003-02-13",31.98,31.99,29.97,30.4,311200.0],["2003-02-14",30.58,31.24,30.2,31.24,168000.0],["2003-02-18",31.25,31.95,30.78,31.94,148100.0],["2003-02-19",31.88,31.88,30.63,30.63,185300.0],["2003-02-20",30.32,30.96,30.23,30.78,176000.0],["2003-02-21",30.6,30.71,29.0,29.95,558700.0],["2003-02-24",29.57,29.89,29.42,29.75,201100.0],["2003-02-25",29.56,30.45,29.05,30.31,252000.0],["2003-02-26",30.29,30.42,29.63,29.79,104700.0],["2003-02-27",29.8,30.36,29.8,30.21,182100.0],["2003-02-28",29.98,30.87,29.98,30.3,110000.0],["2003-03-03",30.36,30.6,29.45,30.21,165700.0],["2003-03-04",30.06,30.55,30.06,30.21,97000.0],["2003-03-05",30.07,30.44,29.7,30.32,114400.0],["2003-03-06",30.05,30.7,30.05,30.66,85200.0],["2003-03-07",30.54,30.71,30.14,30.24,101700.0],["2003-03-10",30.36,30.36,28.6,28.6,345000.0],["2003-03-11",28.75,29.0,27.3,27.62,363000.0],["2003-03-12",27.5,27.68,25.43,25.78,443400.0],["2003-03-13",25.71,26.56,25.11,26.55,361100.0],["2003-03-14",26.68,27.59,25.89,27.29,215900.0],["2003-03-17",27.24,27.8,26.7,27.65,347700.0],["2003-03-18",27.69,28.2,27.05,28.08,169900.0],["2003-03-19",28.07,28.37,27.2,27.64,275600.0],["2003-03-20",27.4,28.05,26.81,27.89,192000.0],["2003-03-21",28.26,29.24,28.18,28.78,195200.0],["2003-03-24",28.4,28.55,27.87,28.11,123100.0],["2003-03-25",28.25,29.0,28.05,28.65,166400.0],["2003-03-26",28.65,29.0,28.13,28.46,144400.0],["2003-03-27",28.06,28.67,27.6,28.0,87100.0],["2003-03-28",27.95,28.17,27.6,27.6,167500.0],["2003-03-31",27.7,27.82,27.2,27.2,249500.0],["2003-04-01",27.34,27.35,26.25,26.8,219200.0],["2003-04-02",26.7,27.88,26.7,27.34,169600.0],["2003-04-03",27.54,27.6,27.0,27.16,134800.0],["2003-04-04",27.35,27.35,25.81,26.48,286400.0],["2003-04-07",26.68,27.5,26.23,26.28,334100.0],["2003-04-08",26.24,26.35,25.52,25.74,308300.0],["2003-04-09",25.62,26.75,25.41,25.85,168000.0],["2003-04-10",25.9,26.15,25.77,25.99,150700.0],["2003-04-11",26.43,26.7,25.28,25.31,155000.0],["2003-04-14",25.49,26.65,25.28,26.51,175900.0],["2003-04-15",26.35,26.94,26.24,26.6,130100.0],["2003-04-16",26.95,27.47,26.45,26.66,173200.0],["2003-04-17",24.25,24.25,18.75,19.78,4531900.0],["2003-04-21",20.46,20.48,20.0,20.39,597100.0],["2003-04-22",20.25,20.91,20.2,20.85,322200.0],["2003-04-23",20.9,21.2,20.83,20.96,251200.0],["2003-04-24",21.2,21.85,20.85,21.85,381600.0],["2003-04-25",21.86,21.9,21.21,21.34,326200.0],["2003-04-28",21.27,21.65,21.15,21.3,220400.0],["2003-04-29",21.04,21.76,20.97,21.53,228200.0],["2003-04-30",21.42,21.58,20.97,20.99,265500.0],["2003-05-01",20.91,21.47,20.79,21.45,376500.0],["2003-05-02",21.05,21.93,21.0,21.72,163300.0],["2003-05-05",21.75,22.7,21.74,22.66,332600.0],["2003-05-06",22.7,23.25,22.51,22.76,396000.0],["2003-05-07",22.7,22.91,22.43,22.74,324700.0],["2003-05-08",22.72,22.72,22.28,22.5,122300.0],["2003-05-09",22.5,23.43,22.5,23.15,172000.0],["2003-05-12",23.0,23.38,22.87,23.0,159800.0],["2003-05-13",22.84,23.37,22.5,22.84,196800.0],["2003-05-14",22.86,23.27,22.75,22.78,91900.0],["2003-05-15",22.76,23.0,22.5,22.55,158800.0],["2003-05-16",22.51,23.14,22.43,22.83,238900.0],["2003-05-19",22.51,23.0,22.41,22.46,254400.0],["2003-05-20",22.4,22.77,22.4,22.64,134800.0],["2003-05-21",22.52,22.63,22.35,22.52,52300.0],["2003-05-22",22.5,22.9,22.39,22.75,94800.0],["2003-05-23",22.55,22.78,22.41,22.49,73800.0],["2003-05-27",22.4,22.62,22.3,22.34,238800.0],["2003-05-28",22.45,22.5,21.93,21.99,194600.0],["2003-05-29",21.93,22.05,21.89,22.0,155000.0],["2003-05-30",21.91,22.08,21.81,22.0,162900.0],["2003-06-02",22.0,22.05,21.62,21.83,169200.0],["2003-06-03",21.71,21.9,20.78,21.12,296900.0],["2003-06-04",21.1,21.57,20.9,21.43,203100.0],["2003-06-05",21.55,21.84,21.15,21.78,100000.0],["2003-06-06",21.76,21.76,20.03,20.11,800800.0],["2003-06-09",20.06,20.34,19.81,20.28,277300.0],["2003-06-10",20.65,21.1,19.57,19.99,399700.0],["2003-06-11",19.82,20.0,18.75,18.98,470700.0],["2003-06-12",19.11,19.5,18.85,19.22,443700.0],["2003-06-13",19.13,19.29,18.82,19.0,222700.0],["2003-06-16",19.0,19.2,18.28,18.45,449500.0],["2003-06-17",18.5,18.75,18.32,18.55,247300.0],["2003-06-18",18.57,18.58,18.1,18.24,217100.0],["2003-06-19",18.25,18.31,17.91,18.0,359900.0],["2003-06-20",18.13,18.15,17.44,17.9,310400.0],["2003-06-23",17.91,18.0,17.5,17.9,228600.0],["2003-06-24",17.98,18.37,17.9,17.98,235400.0],["2003-06-25",18.18,18.45,17.73,17.96,124300.0],["2003-06-26",18.16,18.81,18.05,18.6,173100.0],["2003-06-27",18.71,19.39,18.65,19.02,247600.0],["2003-06-30",19.36,19.39,18.13,18.16,232700.0],["2003-07-01",17.98,18.43,17.09,18.38,248400.0],["2003-07-02",18.39,19.0,18.2,18.99,177200.0],["2003-07-03",19.03,19.11,18.69,18.87,121800.0],["2003-07-07",18.83,19.61,18.83,19.27,192000.0],["2003-07-08",19.34,19.44,18.93,19.25,184300.0],["2003-07-09",19.15,19.35,18.99,19.11,209200.0],["2003-07-10",18.55,19.3,18.3,18.44,192700.0],["2003-07-11",18.56,18.96,18.29,18.47,131100.0],["2003-07-14",18.6,19.1,18.6,18.89,159500.0],["2003-07-15",18.9,19.45,18.9,19.42,202300.0],["2003-07-16",19.48,19.68,18.98,19.45,194600.0],["2003-07-17",19.34,19.4,18.1,18.4,131900.0],["2003-07-18",18.4,18.65,18.09,18.31,65400.0],["2003-07-21",18.22,18.49,17.8,18.29,140200.0],["2003-07-22",18.2,18.65,18.2,18.65,75000.0],["2003-07-23",18.79,18.79,18.16,18.64,53700.0],["2003-07-24",18.6,19.0,18.57,18.79,102800.0],["2003-07-25",18.84,19.31,18.27,18.94,146100.0],["2003-07-28",18.94,19.1,18.5,19.03,68900.0],["2003-07-29",19.08,19.79,18.93,19.65,204400.0],["2003-07-30",19.79,21.29,19.65,20.76,595000.0],["2003-07-31",19.82,20.16,18.42,19.88,549700.0],["2003-08-01",19.65,19.77,18.91,19.27,229900.0],["2003-08-04",19.05,19.65,18.91,19.5,249500.0],["2003-08-05",19.31,19.99,19.18,19.41,178600.0],["2003-08-06",19.46,19.88,19.33,19.5,208900.0],["2003-08-07",19.34,19.55,19.18,19.34,176000.0],["2003-08-08",19.27,19.6,18.71,19.0,119000.0],["2003-08-11",19.0,19.35,18.91,19.19,130800.0],["2003-08-12",19.1,19.39,19.1,19.33,281000.0],["2003-08-13",19.4,19.99,19.25,19.96,467600.0],["2003-08-14",19.77,20.42,19.77,20.3,316200.0],["2003-08-15",20.22,20.97,19.98,20.6,167300.0],["2003-08-18",20.24,21.2,20.16,21.14,191300.0],["2003-08-19",21.2,21.62,20.9,21.45,470300.0],["2003-08-20",21.56,21.56,21.2,21.4,267500.0],["2003-08-21",21.4,22.21,21.4,22.13,275900.0],["2003-08-22",22.26,22.26,21.62,21.68,264000.0],["2003-08-25",22.0,22.0,21.16,21.5,135600.0],["2003-08-26",21.3,21.82,20.88,21.56,194900.0],["2003-08-27",21.6,21.92,21.44,21.91,192200.0],["2003-08-28",21.69,22.02,21.4,22.0,80400.0],["2003-08-29",21.88,22.0,21.6,22.0,54100.0],["2003-09-02",21.94,22.66,21.7,22.28,190500.0],["2003-09-03",22.31,23.04,22.31,23.04,426500.0],["2003-09-04",22.99,23.95,22.74,23.5,317500.0],["2003-09-05",23.46,24.3,23.27,23.27,394300.0],["2003-09-08",23.4,23.75,22.77,23.5,342300.0],["2003-09-09",23.4,23.43,22.5,22.67,274800.0],["2003-09-10",22.55,22.74,22.1,22.37,238700.0],["2003-09-11",22.25,22.45,22.06,22.23,147800.0],["2003-09-12",22.34,22.38,22.02,22.18,115900.0],["2003-09-15",22.26,22.59,22.2,22.25,235400.0],["2003-09-16",22.34,22.87,22.32,22.64,493000.0],["2003-09-17",22.63,22.63,21.84,22.56,621200.0],["2003-09-18",22.36,23.5,22.36,23.4,236900.0],["2003-09-19",23.26,23.61,23.24,23.43,123100.0],["2003-09-22",23.23,23.44,22.92,23.07,135200.0],["2003-09-23",23.01,23.5,22.93,23.38,187900.0],["2003-09-24",23.43,23.48,22.66,22.81,176800.0],["2003-09-25",22.61,23.14,22.55,22.7,146500.0],["2003-09-26",22.5,22.75,22.0,22.09,186900.0],["2003-09-29",22.0,22.22,21.27,21.52,313700.0],["2003-09-30",21.66,21.93,21.27,21.33,172300.0],["2003-10-01",21.4,22.14,21.13,21.89,204200.0],["2003-10-02",21.73,22.1,21.66,21.79,88500.0],["2003-10-03",21.81,22.4,21.76,22.25,210600.0],["2003-10-06",22.37,22.49,21.9,22.0,145300.0],["2003-10-07",21.79,22.82,21.7,22.7,111600.0],["2003-10-08",22.4,22.74,22.15,22.5,101900.0],["2003-10-09",22.51,23.28,22.51,23.04,174600.0],["2003-10-10",23.11,23.12,22.23,22.65,52000.0],["2003-10-13",22.73,23.3,22.66,23.03,49300.0],["2003-10-14",23.21,24.24,23.05,23.99,202200.0],["2003-10-15",24.25,24.6,23.9,23.95,196500.0],["2003-10-16",21.75,24.0,21.74,23.13,441800.0],["2003-10-17",22.96,23.65,22.4,22.56,319300.0],["2003-10-20",22.51,22.95,22.01,22.2,367000.0],["2003-10-21",22.19,22.35,21.95,22.03,202200.0],["2003-10-22",22.01,22.27,21.41,21.41,199700.0],["2003-10-23",21.38,21.46,20.75,21.25,152100.0],["2003-10-24",21.25,21.35,20.75,21.02,241500.0],["2003-10-27",20.91,22.16,20.91,21.52,124200.0],["2003-10-28",21.31,22.35,21.31,22.35,85000.0],["2003-10-29",22.24,22.3,21.75,21.86,103100.0],["2003-10-30",22.25,22.25,21.6,21.83,73400.0],["2003-10-31",22.0,22.0,21.45,21.51,113600.0],["2003-11-03",21.46,22.0,21.46,21.85,206500.0],["2003-11-04",21.75,22.27,21.66,22.15,204000.0],["2003-11-05",21.9,22.36,21.79,22.19,108000.0],["2003-11-06",22.36,22.59,22.05,22.58,197700.0],["2003-11-07",22.59,23.1,22.37,22.86,112500.0],["2003-11-10",22.83,23.12,21.92,22.1,102000.0],["2003-11-11",22.2,22.84,22.0,22.36,77300.0],["2003-11-12",22.44,23.25,22.18,23.25,173700.0],["2003-11-13",23.04,23.3,22.64,23.12,237500.0],["2003-11-14",23.0,23.22,22.53,22.74,121300.0],["2003-11-17",22.64,23.27,22.2,22.77,300200.0],["2003-11-18",22.76,23.05,22.35,22.51,196500.0],["2003-11-19",22.6,22.8,22.44,22.52,125600.0],["2003-11-20",22.39,22.63,22.0,22.2,221500.0],["2003-11-21",22.15,22.3,21.91,22.0,244400.0],["2003-11-24",22.01,23.74,22.0,23.6,180300.0],["2003-11-25",23.45,23.92,23.21,23.92,107100.0],["2003-11-26",23.9,24.2,23.87,24.03,174200.0],["2003-11-28",24.06,24.2,23.82,23.95,89100.0],["2003-12-01",24.1,25.14,23.82,25.14,319200.0],["2003-12-02",25.05,25.27,24.47,24.65,293000.0],["2003-12-03",24.6,24.75,24.02,24.05,124200.0],["2003-12-04",24.03,24.38,23.69,24.15,274500.0],["2003-12-05",24.1,24.23,23.8,24.0,99800.0],["2003-12-08",23.79,24.21,23.37,23.76,104400.0],["2003-12-09",23.68,23.96,23.14,23.28,83800.0],["2003-12-10",23.44,23.69,22.89,23.01,94700.0],["2003-12-11",22.83,24.27,22.83,23.9,117000.0],["2003-12-12",24.02,24.28,23.66,23.89,76900.0],["2003-12-15",24.17,24.33,23.21,23.32,123000.0],["2003-12-16",23.27,23.39,22.68,23.2,154500.0],["2003-12-17",23.45,23.45,22.83,23.0,239800.0],["2003-12-18",22.83,23.38,22.79,23.38,160900.0],["2003-12-19",23.36,23.52,22.79,22.8,201800.0],["2003-12-22",22.77,23.9,22.55,23.88,148200.0],["2003-12-23",23.95,24.56,23.64,24.56,148800.0],["2003-12-24",24.48,24.77,24.06,24.13,92700.0],["2003-12-26",24.03,24.31,24.03,24.28,28500.0],["2003-12-29",24.4,25.5,24.14,25.12,269000.0],["2003-12-30",25.15,25.38,24.88,25.29,150300.0],["2003-12-31",25.28,25.41,24.85,24.9,172400.0],["2004-01-02",24.81,25.44,24.8,25.44,141400.0],["2004-01-05",25.27,26.01,25.27,25.96,148400.0],["2004-01-06",25.71,26.61,25.7,26.28,227100.0],["2004-01-07",26.24,26.8,25.65,26.8,203700.0],["2004-01-08",26.84,26.93,26.47,26.93,153200.0],["2004-01-09",26.8,27.18,25.99,26.04,189200.0],["2004-01-12",26.11,26.74,25.97,26.65,74700.0],["2004-01-13",26.67,26.96,26.41,26.96,120800.0],["2004-01-14",26.97,27.27,26.81,26.96,118700.0],["2004-01-15",29.15,31.44,29.15,30.61,1093100.0],["2004-01-16",30.61,31.31,30.45,30.45,568600.0],["2004-01-20",30.41,30.81,29.72,30.6,468600.0],["2004-01-21",31.23,31.85,30.56,31.3,235600.0],["2004-01-22",31.05,31.34,30.75,31.02,218300.0],["2004-01-23",30.86,31.41,30.54,31.28,162800.0],["2004-01-26",31.3,32.47,31.3,32.4,181700.0],["2004-01-27",32.09,32.33,30.6,31.02,242200.0],["2004-01-28",30.93,31.81,30.36,30.75,121300.0],["2004-01-29",30.8,30.84,29.59,30.0,127600.0],["2004-01-30",29.89,29.98,29.29,29.62,151700.0],["2004-02-02",29.99,30.14,29.06,29.92,82300.0],["2004-02-03",30.05,30.05,29.5,29.7,95300.0],["2004-02-04",29.65,30.0,28.9,28.9,147900.0],["2004-02-05",28.89,29.62,28.89,29.59,176400.0],["2004-02-06",29.05,30.04,28.95,30.03,140900.0],["2004-02-09",30.08,30.26,29.5,29.63,105400.0],["2004-02-10",29.52,30.67,29.52,30.67,97000.0],["2004-02-11",30.56,30.89,30.1,30.56,74600.0],["2004-02-12",30.53,30.82,29.3,29.41,118100.0],["2004-02-13",29.26,30.14,28.86,29.06,85600.0],["2004-02-17",29.2,30.17,29.2,29.59,126400.0],["2004-02-18",29.27,30.0,29.27,29.32,49000.0],["2004-02-19",29.59,30.0,28.26,28.26,64500.0],["2004-02-20",28.24,29.05,27.94,28.7,72300.0],["2004-02-23",28.68,29.02,27.67,28.0,158200.0],["2004-02-24",27.78,28.5,27.51,28.31,123200.0],["2004-02-25",28.53,28.53,27.61,27.91,88000.0],["2004-02-26",28.03,28.57,27.7,28.39,115700.0],["2004-02-27",28.35,29.28,28.29,29.24,168300.0],["2004-03-01",29.04,29.74,29.03,29.7,89100.0],["2004-03-02",29.5,29.6,27.74,27.75,128700.0],["2004-03-03",27.83,28.72,26.56,28.66,161400.0],["2004-03-04",28.39,28.58,27.8,28.19,64200.0],["2004-03-05",27.78,28.96,27.78,28.35,78200.0],["2004-03-08",28.88,28.95,27.04,27.19,96700.0],["2004-03-09",27.16,27.5,26.75,26.83,94200.0],["2004-03-10",26.72,26.93,25.43,25.76,146300.0],["2004-03-11",25.5,26.0,25.0,25.22,100100.0],["2004-03-12",25.12,26.39,25.12,26.29,88000.0],["2004-03-15",26.06,26.18,24.95,25.0,64000.0],["2004-03-16",25.0,25.21,24.35,24.69,152200.0],["2004-03-17",24.93,25.24,24.43,24.84,317300.0],["2004-03-18",24.85,26.84,24.78,26.18,269800.0],["2004-03-19",26.45,26.45,25.45,25.74,163900.0],["2004-03-22",25.5,25.68,25.02,25.02,197200.0],["2004-03-23",25.1,25.75,25.0,25.35,110400.0],["2004-03-24",25.38,25.54,24.39,24.64,131300.0],["2004-03-25",24.59,26.0,24.49,26.0,98000.0],["2004-03-26",25.88,26.13,24.96,25.09,85800.0],["2004-03-29",25.2,26.49,25.09,25.95,118100.0],["2004-03-30",25.56,26.4,25.54,25.85,126300.0],["2004-03-31",25.84,26.09,25.47,25.48,97800.0],["2004-04-01",25.38,26.26,25.28,25.91,105200.0],["2004-04-02",26.23,26.75,25.86,26.09,91500.0],["2004-04-05",26.04,26.25,26.02,26.2,58000.0],["2004-04-06",25.78,26.25,25.52,25.7,86300.0],["2004-04-07",25.53,26.79,25.33,26.37,68800.0],["2004-04-08",26.5,26.8,25.85,25.95,72200.0],["2004-04-12",25.98,26.84,25.8,26.05,67300.0],["2004-04-13",26.28,26.28,25.27,25.61,61400.0],["2004-04-14",25.51,25.95,24.98,25.65,74900.0],["2004-04-15",25.33,25.6,22.53,24.42,340100.0],["2004-04-16",24.63,24.95,24.0,24.79,136100.0],["2004-04-19",24.94,25.0,23.7,24.5,155600.0],["2004-04-20",24.52,25.0,24.0,24.0,128500.0],["2004-04-21",22.63,23.21,20.56,22.39,1890600.0],["2004-04-22",22.38,23.32,22.08,23.24,2272100.0],["2004-04-23",23.35,23.66,22.7,22.87,473900.0],["2004-04-26",22.8,23.58,22.41,23.3,431100.0],["2004-04-27",23.3,23.72,22.97,23.11,833400.0],["2004-04-28",23.0,23.36,22.8,23.01,323700.0],["2004-04-29",22.79,23.2,22.5,22.6,295600.0],["2004-04-30",22.56,22.96,22.13,22.4,374200.0],["2004-05-03",22.35,22.7,22.2,22.62,334500.0],["2004-05-04",22.73,23.15,22.5,23.04,171800.0],["2004-05-05",23.04,23.25,22.47,22.57,179200.0],["2004-05-06",22.57,22.57,22.27,22.31,179800.0],["2004-05-07",22.23,22.93,22.06,22.37,201500.0],["2004-05-10",22.3,22.45,21.87,22.1,207000.0],["2004-05-11",22.3,22.86,22.17,22.86,176000.0],["2004-05-12",22.75,23.06,22.12,23.0,158000.0],["2004-05-13",23.02,23.02,22.44,22.89,382900.0],["2004-05-14",22.7,22.9,22.17,22.41,134400.0],["2004-05-17",22.25,22.4,21.63,21.75,158400.0],["2004-05-18",21.84,22.11,21.47,22.08,113700.0],["2004-05-19",21.91,22.57,21.83,22.0,132300.0],["2004-05-20",21.99,22.06,21.4,21.44,181600.0],["2004-05-21",21.61,22.07,21.5,22.07,76500.0],["2004-05-24",21.92,22.43,21.9,22.22,108700.0],["2004-05-25",22.22,22.63,22.21,22.62,141900.0],["2004-05-26",22.58,22.66,22.3,22.66,83400.0],["2004-05-27",22.5,22.96,22.5,22.78,138200.0],["2004-05-28",22.65,22.95,22.3,22.49,81400.0],["2004-06-01",22.38,22.95,22.29,22.94,62400.0],["2004-06-02",22.94,22.95,22.48,22.74,85000.0],["2004-06-03",22.84,22.92,22.25,22.25,77100.0],["2004-06-04",22.46,22.66,22.25,22.49,119200.0],["2004-06-07",22.63,23.13,22.34,22.89,96300.0],["2004-06-08",23.0,23.0,22.51,22.77,180400.0],["2004-06-09",22.66,23.15,22.25,22.27,132300.0],["2004-06-10",22.25,22.47,22.25,22.25,85800.0],["2004-06-14",22.25,22.48,21.84,21.84,227500.0],["2004-06-15",21.98,23.56,21.88,23.43,326300.0],["2004-06-16",23.65,23.65,22.5,23.01,207000.0],["2004-06-17",23.17,23.95,22.84,23.46,220500.0],["2004-06-18",23.23,23.62,23.04,23.12,173400.0],["2004-06-21",23.13,23.69,23.06,23.19,83400.0],["2004-06-22",23.14,23.61,23.02,23.61,98100.0],["2004-06-23",23.47,23.85,23.2,23.63,79300.0],["2004-06-24",23.63,23.91,23.47,23.59,68000.0],["2004-06-25",23.46,24.56,23.38,24.54,192400.0],["2004-06-28",24.55,24.63,24.28,24.28,115700.0],["2004-06-29",24.2,25.12,24.14,25.12,142800.0],["2004-06-30",25.14,25.21,24.71,24.8,141700.0],["2004-07-01",24.94,25.16,24.72,24.84,130100.0],["2004-07-02",24.75,25.59,24.75,25.33,139600.0],["2004-07-06",25.18,25.33,24.05,24.06,126600.0],["2004-07-07",24.0,24.63,24.0,24.22,112700.0],["2004-07-08",24.22,24.3,23.87,23.87,77800.0],["2004-07-09",23.86,24.41,23.86,24.03,46900.0],["2004-07-12",23.98,24.24,23.98,24.0,49500.0],["2004-07-13",24.02,24.55,24.0,24.3,49700.0],["2004-07-14",24.48,24.72,24.07,24.32,198300.0],["2004-07-15",24.32,24.71,24.32,24.35,176000.0],["2004-07-16",24.43,24.73,24.25,24.31,132800.0],["2004-07-19",24.37,24.84,24.31,24.68,167600.0],["2004-07-20",24.78,24.85,24.38,24.54,412100.0],["2004-07-21",24.53,24.75,24.12,24.12,204200.0],["2004-07-22",24.1,24.3,23.51,23.74,179500.0],["2004-07-23",23.72,23.96,23.4,23.45,62800.0],["2004-07-26",23.41,23.63,22.91,23.04,62600.0],["2004-07-27",22.99,23.57,22.99,23.49,61100.0],["2004-07-28",23.5,23.73,22.8,23.46,253900.0],["2004-07-29",23.28,24.04,23.24,24.04,70800.0],["2004-07-30",23.73,24.29,23.63,23.81,55000.0],["2004-08-02",23.77,23.96,22.56,22.62,159300.0],["2004-08-03",22.62,24.2,21.22,24.2,419700.0],["2004-08-04",24.02,24.99,24.01,24.85,150300.0],["2004-08-05",24.79,24.92,24.41,24.57,113800.0],["2004-08-06",24.27,24.4,23.83,23.83,60300.0],["2004-08-09",23.81,24.15,23.81,24.01,54600.0],["2004-08-10",23.83,24.6,23.71,24.33,159700.0],["2004-08-11",24.31,25.22,24.3,25.16,249700.0],["2004-08-12",25.1,25.65,25.01,25.41,330800.0],["2004-08-13",25.22,25.6,25.22,25.44,249100.0],["2004-08-16",25.65,26.4,25.22,26.37,264300.0],["2004-08-17",26.16,27.08,26.16,27.06,199600.0],["2004-08-18",26.8,27.68,26.66,27.49,152200.0],["2004-08-19",27.49,27.53,26.71,26.91,217300.0],["2004-08-20",27.06,27.38,26.69,27.01,131800.0],["2004-08-23",27.23,27.55,26.89,26.92,277000.0],["2004-08-24",27.11,27.38,26.79,27.16,123600.0],["2004-08-25",26.95,27.53,26.78,27.53,97600.0],["2004-08-26",27.3,27.5,27.03,27.12,63100.0],["2004-08-27",27.21,27.82,27.15,27.43,76900.0],["2004-08-30",27.52,27.55,26.89,26.93,79900.0],["2004-08-31",26.84,27.12,26.46,27.02,103000.0],["2004-09-01",26.98,27.79,26.78,26.82,81900.0],["2004-09-02",26.83,27.93,26.73,27.91,106400.0],["2004-09-03",27.68,27.91,27.08,27.31,53800.0],["2004-09-07",27.17,27.61,26.78,27.1,97900.0],["2004-09-08",27.06,27.19,26.64,26.87,86900.0],["2004-09-09",26.92,27.4,26.76,27.09,120200.0],["2004-09-10",26.94,27.17,26.87,27.0,83700.0],["2004-09-13",27.01,27.82,27.01,27.82,233100.0],["2004-09-14",27.67,28.13,27.52,28.05,205700.0],["2004-09-15",28.0,28.08,27.3,27.48,306300.0],["2004-09-16",27.6,27.9,27.36,27.9,68300.0],["2004-09-17",28.24,28.68,27.78,28.5,141100.0],["2004-09-20",28.37,28.4,28.07,28.27,197600.0],["2004-09-21",28.13,28.36,27.8,28.05,481600.0],["2004-09-22",27.91,28.01,27.61,27.9,220900.0],["2004-09-23",27.97,27.97,27.4,27.5,121100.0],["2004-09-24",27.74,27.75,27.4,27.4,88100.0],["2004-09-27",27.33,27.4,26.82,26.89,105500.0],["2004-09-28",27.09,27.09,26.65,26.74,111100.0],["2004-09-29",26.63,27.44,26.63,27.0,95500.0],["2004-09-30",26.95,27.29,26.75,26.8,63300.0],["2004-10-01",26.79,27.13,26.75,26.87,147500.0],["2004-10-04",26.79,27.45,26.7,26.89,146400.0],["2004-10-05",27.03,27.1,26.23,26.29,79700.0],["2004-10-06",26.26,26.72,26.24,26.68,184200.0],["2004-10-07",26.75,26.78,25.63,25.65,227900.0],["2004-10-08",25.74,25.79,24.31,24.44,271300.0],["2004-10-11",24.44,25.04,24.43,24.63,138800.0],["2004-10-12",24.73,24.8,24.27,24.53,170100.0],["2004-10-13",24.65,25.0,24.2,24.63,172500.0],["2004-10-14",26.21,26.4,24.65,25.18,725500.0],["2004-10-15",25.32,25.53,25.14,25.42,379100.0],["2004-10-18",25.27,25.87,25.0,25.38,182100.0],["2004-10-19",25.45,25.88,25.09,25.29,229300.0],["2004-10-20",25.21,25.48,24.89,25.24,163700.0],["2004-10-21",25.33,25.58,25.09,25.27,206200.0],["2004-10-22",25.23,25.43,25.07,25.28,190700.0],["2004-10-25",25.19,25.64,25.1,25.41,133900.0],["2004-10-26",25.51,25.56,24.78,25.06,164200.0],["2004-10-27",25.02,25.54,24.9,25.54,122800.0],["2004-10-28",25.32,25.55,25.2,25.5,58400.0],["2004-10-29",25.3,25.45,25.01,25.26,110700.0],["2004-11-01",25.15,25.45,24.9,25.31,42600.0],["2004-11-02",25.15,25.76,25.09,25.6,198000.0],["2004-11-03",25.82,28.21,25.65,28.14,800900.0],["2004-11-04",28.14,28.43,27.55,28.43,228500.0],["2004-11-05",28.7,28.79,28.21,28.79,222800.0],["2004-11-08",28.56,28.98,28.55,28.96,133900.0],["2004-11-09",28.74,29.56,28.74,29.55,183200.0],["2004-11-10",29.8,30.2,29.57,30.07,453500.0],["2004-11-11",29.95,30.29,29.95,30.29,142300.0],["2004-11-12",30.34,30.66,30.17,30.62,211500.0],["2004-11-15",30.57,30.95,30.3,30.56,120900.0],["2004-11-16",30.63,30.63,29.73,30.5,144800.0],["2004-11-17",30.62,30.74,30.05,30.49,388500.0],["2004-11-18",30.35,30.87,30.12,30.73,140500.0],["2004-11-19",30.56,30.89,29.87,29.9,127300.0],["2004-11-22",29.99,31.63,29.83,31.48,324300.0],["2004-11-23",31.4,31.48,30.48,31.07,251300.0],["2004-11-24",31.08,31.41,30.89,30.99,93800.0],["2004-11-26",30.95,31.05,30.9,30.94,18000.0],["2004-11-29",31.08,32.14,30.85,31.55,123700.0],["2004-11-30",31.48,31.85,31.47,31.5,98500.0],["2004-12-01",31.65,32.41,31.5,32.4,92900.0],["2004-12-02",31.6,32.27,31.14,31.54,335800.0],["2004-12-03",31.38,31.61,30.92,31.21,128800.0],["2004-12-06",31.17,31.37,30.85,31.37,120600.0],["2004-12-07",31.46,31.54,30.71,30.76,126800.0],["2004-12-08",30.76,31.25,30.76,31.25,110600.0],["2004-12-09",31.06,31.47,30.86,31.38,80600.0],["2004-12-10",31.14,31.14,30.22,30.35,174000.0],["2004-12-13",30.54,30.57,29.47,29.67,314800.0],["2004-12-14",29.5,30.54,29.5,30.25,412300.0],["2004-12-15",30.04,31.11,30.0,31.11,162100.0],["2004-12-16",31.13,31.35,30.44,30.88,261700.0],["2004-12-17",30.93,31.06,30.51,30.51,144900.0],["2004-12-20",30.72,30.79,30.12,30.19,65800.0],["2004-12-21",30.08,30.46,29.93,30.25,88000.0],["2004-12-22",30.23,30.26,29.82,29.82,86100.0],["2004-12-23",30.07,30.09,29.32,29.34,155300.0],["2004-12-27",29.39,29.94,29.35,29.39,160000.0],["2004-12-28",29.32,29.64,29.04,29.1,139400.0],["2004-12-29",29.13,30.1,29.13,29.52,139900.0],["2004-12-30",29.45,29.93,29.45,29.76,68000.0],["2004-12-31",29.67,30.11,29.47,29.68,109600.0],["2005-01-03",29.64,29.85,29.0,29.61,167900.0],["2005-01-04",29.44,29.68,28.19,28.29,153600.0],["2005-01-05",27.95,27.98,26.43,27.29,427900.0],["2005-01-06",27.51,27.94,27.29,27.54,143100.0],["2005-01-07",27.21,27.63,26.62,26.74,148400.0],["2005-01-10",26.6,27.8,26.53,27.48,137400.0],["2005-01-11",27.32,27.49,26.92,26.92,68700.0],["2005-01-12",26.9,27.18,26.61,27.01,61100.0],["2005-01-13",27.13,27.13,26.35,26.42,75200.0],["2005-01-14",26.36,26.76,26.32,26.58,48600.0],["2005-01-18",26.55,27.82,26.5,27.47,231600.0],["2005-01-19",27.46,27.57,26.75,26.77,193900.0],["2005-01-20",29.14,30.75,28.74,29.75,1102400.0],["2005-01-21",30.4,31.4,29.79,30.01,490500.0],["2005-01-24",29.99,30.39,29.76,29.82,479900.0],["2005-01-25",30.09,30.2,29.66,29.99,322100.0],["2005-01-26",30.15,31.25,30.07,31.16,292900.0],["2005-01-27",31.0,31.0,30.16,30.24,278400.0],["2005-01-28",30.1,30.6,29.89,30.29,151700.0],["2005-01-31",30.49,31.24,30.36,30.97,203400.0],["2005-02-01",31.0,31.42,30.85,31.06,335000.0],["2005-02-02",30.85,31.33,30.05,30.89,507900.0],["2005-02-03",30.74,31.11,30.4,30.48,133800.0],["2005-02-04",30.26,31.8,30.21,31.79,182000.0],["2005-02-07",31.65,31.94,31.43,31.57,136800.0],["2005-02-08",31.43,31.95,31.23,31.58,159900.0],["2005-02-09",31.38,31.59,30.22,30.31,223900.0],["2005-02-10",30.21,30.56,30.04,30.33,128900.0],["2005-02-11",30.31,31.1,30.02,31.01,77100.0],["2005-02-14",31.18,31.22,30.83,30.96,69600.0],["2005-02-15",30.73,31.67,30.73,31.37,85000.0],["2005-02-16",31.48,31.48,31.0,31.09,230600.0],["2005-02-17",30.9,31.44,30.8,30.85,90800.0],["2005-02-18",31.04,31.04,30.25,30.29,82100.0],["2005-02-22",30.09,30.43,29.42,29.42,130000.0],["2005-02-23",29.52,30.0,29.08,29.5,81800.0],["2005-02-24",29.6,29.72,28.8,29.61,67700.0],["2005-02-25",29.55,30.0,29.1,30.0,43100.0],["2005-02-28",29.69,30.2,29.19,29.43,126200.0],["2005-03-01",29.42,30.15,29.42,29.95,70800.0],["2005-03-02",29.87,30.55,29.8,29.95,84300.0],["2005-03-03",29.87,30.33,29.68,30.08,72500.0],["2005-03-04",30.09,30.47,29.73,30.09,62900.0],["2005-03-07",30.09,30.29,29.52,29.52,110400.0],["2005-03-08",29.49,29.77,29.03,29.05,81200.0],["2005-03-09",28.95,29.15,28.46,28.46,67600.0],["2005-03-10",28.39,29.11,28.26,28.65,72300.0],["2005-03-11",28.4,28.91,28.4,28.87,72800.0],["2005-03-14",28.66,28.86,28.31,28.54,136700.0],["2005-03-15",28.82,28.82,28.32,28.59,85300.0],["2005-03-16",28.37,28.97,28.37,28.57,104400.0],["2005-03-17",28.37,28.8,28.07,28.28,144900.0],["2005-03-18",28.23,28.44,28.11,28.3,227800.0],["2005-03-21",28.17,28.7,28.0,28.41,90200.0],["2005-03-22",28.22,28.7,28.12,28.27,44900.0],["2005-03-23",28.07,28.25,27.39,27.54,200400.0],["2005-03-24",27.67,28.84,27.67,28.42,82900.0],["2005-03-28",28.62,28.62,27.94,28.03,71300.0],["2005-03-29",27.97,28.21,27.39,27.51,68300.0],["2005-03-30",27.48,27.91,27.48,27.91,70700.0],["2005-03-31",27.72,27.94,27.27,27.58,92400.0],["2005-04-01",27.5,28.11,27.4,27.84,140000.0],["2005-04-04",27.91,28.21,27.52,27.96,48900.0],["2005-04-05",28.12,28.14,27.38,27.5,129300.0],["2005-04-06",27.68,28.25,27.62,27.74,81900.0],["2005-04-07",27.58,28.35,27.56,28.22,64300.0],["2005-04-08",28.36,28.41,27.02,27.2,73300.0],["2005-04-11",27.02,27.18,26.48,26.55,90100.0],["2005-04-12",26.57,26.62,26.15,26.38,204300.0],["2005-04-13",26.53,26.58,25.8,25.89,114900.0],["2005-04-14",25.88,26.05,25.26,25.3,116200.0],["2005-04-15",25.27,25.39,23.92,24.46,301400.0],["2005-04-18",24.38,24.98,24.36,24.4,272400.0],["2005-04-19",24.46,25.46,24.39,25.22,148000.0],["2005-04-20",25.16,25.74,25.06,25.53,133400.0],["2005-04-21",26.09,27.05,25.76,27.05,209700.0],["2005-04-22",26.86,27.11,26.01,26.17,114300.0],["2005-04-25",26.39,27.41,26.17,27.31,145300.0],["2005-04-26",27.13,27.3,26.49,26.5,125000.0],["2005-04-27",26.87,27.13,26.48,26.69,90600.0],["2005-04-28",26.82,27.06,26.36,26.4,97800.0],["2005-04-29",26.57,26.69,25.94,26.34,85100.0],["2005-05-02",26.45,26.95,26.2,26.82,101800.0],["2005-05-03",26.84,27.15,26.49,26.7,74000.0],["2005-05-04",26.6,27.14,26.58,27.03,79500.0],["2005-05-05",27.13,27.14,26.45,26.93,112100.0],["2005-05-06",26.92,27.26,26.88,27.12,67300.0],["2005-05-09",27.02,27.18,26.67,26.7,110000.0],["2005-05-10",26.6,27.01,26.26,26.37,245400.0],["2005-05-11",26.54,26.91,26.01,26.7,89700.0],["2005-05-12",26.62,26.87,26.42,26.72,92300.0],["2005-05-13",26.62,27.01,26.26,26.73,87900.0],["2005-05-16",26.85,27.38,26.66,27.13,102200.0],["2005-05-17",26.96,27.3,26.52,27.25,83800.0],["2005-05-18",27.12,28.15,27.12,27.99,97900.0],["2005-05-19",28.03,28.1,27.8,28.05,99000.0],["2005-05-20",28.07,28.11,27.86,28.11,70400.0],["2005-05-23",28.0,28.6,27.95,28.28,116000.0],["2005-05-24",28.14,28.28,27.93,28.1,854100.0],["2005-05-25",27.91,28.14,27.7,27.73,91900.0],["2005-05-26",27.87,28.58,27.85,28.57,162000.0],["2005-05-27",28.58,28.63,28.26,28.42,53700.0],["2005-05-31",28.29,28.9,28.29,28.9,99500.0],["2005-06-01",29.01,29.4,28.43,28.94,126900.0],["2005-06-02",28.98,29.2,28.85,29.01,61400.0],["2005-06-03",28.97,29.07,28.56,28.63,35000.0],["2005-06-06",28.63,29.33,28.41,29.3,61400.0],["2005-06-07",29.33,29.77,28.43,28.44,100200.0],["2005-06-08",28.51,29.0,28.47,28.76,98100.0],["2005-06-09",28.87,29.2,28.41,29.0,63300.0],["2005-06-10",29.07,29.1,28.55,28.96,96100.0],["2005-06-13",28.82,29.32,28.8,29.26,86400.0],["2005-06-14",29.19,29.33,28.43,28.93,106100.0],["2005-06-15",28.8,28.96,27.94,28.93,249300.0],["2005-06-16",28.82,29.24,28.62,29.24,95100.0],["2005-06-17",29.3,29.3,28.29,28.99,182900.0],["2005-06-20",28.9,28.91,28.24,28.24,90700.0],["2005-06-21",28.2,28.8,28.2,28.65,44600.0],["2005-06-22",28.58,29.03,28.38,28.65,79900.0],["2005-06-23",28.83,29.15,28.16,28.16,58800.0],["2005-06-24",28.12,28.34,27.38,27.51,118200.0],["2005-06-27",27.49,27.59,27.12,27.43,83200.0],["2005-06-28",27.65,27.95,27.36,27.86,117100.0],["2005-06-29",27.9,28.3,27.76,28.26,37000.0],["2005-06-30",28.32,28.36,27.37,27.42,73400.0],["2005-07-01",27.48,27.65,27.35,27.61,71000.0],["2005-07-05",27.73,28.25,27.43,27.95,121600.0],["2005-07-06",27.94,28.12,27.78,28.04,120100.0],["2005-07-07",27.87,28.4,27.87,28.4,114400.0],["2005-07-08",28.44,29.09,28.28,29.04,86300.0],["2005-07-11",29.07,29.49,28.86,29.04,98900.0],["2005-07-12",29.19,29.47,28.78,29.18,52100.0],["2005-07-13",29.18,29.18,28.77,29.16,47400.0],["2005-07-14",29.38,29.81,29.16,29.58,101400.0],["2005-07-15",29.36,29.71,29.22,29.62,74900.0],["2005-07-18",29.79,29.79,29.16,29.31,80500.0],["2005-07-19",29.62,29.67,29.32,29.56,76500.0],["2005-07-20",29.49,29.72,29.3,29.7,71500.0],["2005-07-21",29.73,29.73,29.11,29.18,63800.0],["2005-07-22",29.25,29.36,28.82,29.27,82800.0],["2005-07-25",29.34,29.63,28.98,28.99,57900.0],["2005-07-26",29.24,29.46,28.98,29.36,40200.0],["2005-07-27",29.4,29.72,29.23,29.67,56200.0],["2005-07-28",27.5,28.26,26.02,27.67,519300.0],["2005-07-29",27.34,28.02,27.3,27.7,280900.0],["2005-08-01",27.75,27.91,27.08,27.21,170800.0],["2005-08-02",27.35,27.68,27.04,27.49,93500.0],["2005-08-03",27.64,27.65,27.32,27.49,84200.0],["2005-08-04",27.63,27.63,26.91,27.06,111000.0],["2005-08-05",27.24,27.27,26.5,26.5,116400.0],["2005-08-08",26.61,26.9,26.52,26.9,113100.0],["2005-08-09",26.99,26.99,26.41,26.64,165400.0],["2005-08-10",26.84,27.03,26.67,26.86,160200.0],["2005-08-11",26.74,27.17,26.74,27.01,120200.0],["2005-08-12",26.95,27.15,26.5,26.75,85700.0],["2005-08-15",26.5,27.05,26.5,26.94,73000.0],["2005-08-16",26.81,27.0,26.26,26.36,82000.0],["2005-08-17",26.26,26.81,26.26,26.37,76100.0],["2005-08-18",26.44,26.44,26.02,26.29,61300.0],["2005-08-19",26.25,26.38,26.0,26.17,55700.0],["2005-08-22",26.07,26.32,26.02,26.18,88000.0],["2005-08-23",26.16,26.32,25.65,25.65,101000.0],["2005-08-24",25.62,26.53,25.62,26.31,143000.0],["2005-08-25",26.32,27.0,26.32,26.88,190600.0],["2005-08-26",26.91,26.99,25.97,26.0,90800.0],["2005-08-29",26.01,26.07,25.65,25.8,151000.0],["2005-08-30",25.85,25.85,25.1,25.58,125700.0],["2005-08-31",25.52,26.31,25.14,26.13,131500.0],["2005-09-01",26.0,26.13,25.37,25.76,160000.0],["2005-09-02",25.84,25.91,25.17,25.25,64700.0],["2005-09-06",25.38,25.38,24.84,24.97,151700.0],["2005-09-07",24.94,25.12,24.87,25.04,109100.0],["2005-09-08",25.03,25.89,25.03,25.5,239100.0],["2005-09-09",25.51,25.91,25.35,25.75,152100.0],["2005-09-12",25.81,26.4,25.54,26.24,89900.0],["2005-09-13",26.3,26.3,25.6,25.8,122000.0],["2005-09-14",25.85,26.1,25.37,25.5,105400.0],["2005-09-15",25.56,26.38,25.48,26.38,177400.0],["2005-09-16",26.51,26.9,26.27,26.49,243600.0],["2005-09-19",26.42,26.5,26.04,26.22,97100.0],["2005-09-20",26.35,26.67,25.88,25.94,93200.0],["2005-09-21",26.0,26.09,25.37,25.37,112900.0],["2005-09-22",25.51,26.24,25.35,25.82,101200.0],["2005-09-23",26.02,26.56,25.85,26.35,108700.0],["2005-09-26",26.5,26.72,26.05,26.2,90000.0],["2005-09-27",26.31,26.65,25.9,26.43,98100.0],["2005-09-28",26.42,26.9,26.36,26.56,101200.0],["2005-09-29",26.69,26.7,26.16,26.7,54100.0],["2005-09-30",26.7,26.7,25.94,26.25,133100.0],["2005-10-03",26.35,26.49,26.1,26.3,81500.0],["2005-10-04",26.46,26.46,25.72,25.89,64700.0],["2005-10-05",25.78,25.82,25.12,25.12,56500.0],["2005-10-06",25.11,25.56,25.01,25.34,74100.0],["2005-10-07",25.21,25.38,25.1,25.33,54500.0],["2005-10-10",25.49,25.73,25.2,25.48,80700.0],["2005-10-11",25.61,25.92,25.25,25.34,123700.0],["2005-10-12",25.24,25.62,25.21,25.34,81300.0],["2005-10-13",25.47,25.82,25.32,25.46,87900.0],["2005-10-14",25.73,25.93,25.46,25.93,70000.0],["2005-10-17",25.9,26.39,25.9,26.37,75400.0],["2005-10-18",26.4,26.49,25.92,26.01,67200.0],["2005-10-19",25.9,26.76,25.88,26.73,92600.0],["2005-10-20",26.8,26.8,26.08,26.19,146200.0],["2005-10-21",19.61,20.0,17.66,18.09,3427500.0],["2005-10-24",18.0,18.09,17.62,17.78,505100.0],["2005-10-25",17.81,18.1,17.61,17.95,251900.0],["2005-10-26",18.0,18.77,17.77,18.31,488400.0],["2005-10-27",18.31,18.4,17.45,17.53,377100.0],["2005-10-28",17.55,18.73,17.49,18.39,731600.0],["2005-10-31",18.51,19.02,18.29,18.99,437100.0],["2005-11-01",19.04,19.09,18.66,19.08,254900.0],["2005-11-02",19.05,20.76,18.97,20.73,607200.0],["2005-11-03",20.89,20.9,20.3,20.33,274200.0],["2005-11-04",20.32,20.88,20.22,20.65,170800.0],["2005-11-07",20.75,21.06,20.57,20.83,135400.0],["2005-11-08",20.66,20.72,20.32,20.49,187500.0],["2005-11-09",20.52,20.55,20.02,20.02,230000.0],["2005-11-10",20.02,20.14,19.79,20.0,210000.0],["2005-11-11",19.95,20.04,19.66,19.72,289200.0],["2005-11-14",19.7,20.09,19.59,19.9,275800.0],["2005-11-15",19.9,20.13,19.74,19.81,213400.0],["2005-11-16",19.78,19.93,19.02,19.02,185200.0],["2005-11-17",19.08,19.28,19.02,19.08,183100.0],["2005-11-18",19.29,19.29,19.04,19.05,173600.0],["2005-11-21",19.05,19.15,18.83,18.94,228600.0],["2005-11-22",18.91,19.0,18.7,18.72,172000.0],["2005-11-23",18.68,18.77,18.36,18.36,175800.0],["2005-11-25",18.36,18.57,18.36,18.55,41100.0],["2005-11-28",18.48,19.41,18.43,19.32,525000.0],["2005-11-29",19.41,19.68,19.1,19.32,195200.0],["2005-11-30",19.34,20.43,19.21,19.98,861300.0],["2005-12-01",20.23,20.23,19.96,20.03,342200.0],["2005-12-02",20.13,20.25,19.91,20.06,323800.0],["2005-12-05",20.11,20.2,19.9,20.0,212800.0],["2005-12-06",19.94,20.35,19.94,20.29,192500.0],["2005-12-07",20.34,20.93,20.23,20.82,442800.0],["2005-12-08",20.76,21.52,20.75,21.52,929200.0],["2005-12-09",21.39,21.87,21.32,21.66,532700.0],["2005-12-12",21.57,21.79,21.53,21.61,199500.0],["2005-12-13",21.45,21.7,21.0,21.22,455500.0],["2005-12-14",21.13,21.32,21.1,21.23,99400.0],["2005-12-15",21.2,21.3,21.0,21.0,434600.0],["2005-12-16",21.05,21.24,20.86,20.89,388100.0],["2005-12-19",20.88,21.06,20.8,20.94,192000.0],["2005-12-20",21.08,21.1,20.85,21.08,217100.0],["2005-12-21",21.17,21.26,20.95,21.26,162300.0],["2005-12-22",21.18,21.39,20.95,21.02,91400.0],["2005-12-23",21.17,21.39,21.04,21.29,53900.0],["2005-12-27",21.21,21.42,20.92,20.99,83100.0],["2005-12-28",20.94,21.25,20.94,20.96,66100.0],["2005-12-29",21.08,21.08,20.76,20.8,99900.0],["2005-12-30",20.78,20.8,20.5,20.63,123300.0],["2006-01-03",20.62,20.75,20.16,20.24,174700.0],["2006-01-04",20.3,20.36,19.95,20.06,357300.0],["2006-01-05",20.1,20.1,19.3,19.34,574400.0],["2006-01-06",19.25,19.73,19.25,19.7,204000.0],["2006-01-09",19.7,19.82,19.51,19.7,150700.0],["2006-01-10",19.7,19.82,19.59,19.74,181200.0],["2006-01-11",19.7,19.7,19.4,19.51,223500.0],["2006-01-12",19.48,19.71,19.38,19.66,126400.0],["2006-01-13",19.71,20.43,19.63,20.34,326900.0],["2006-01-17",20.4,20.46,20.15,20.29,309500.0],["2006-01-18",20.09,20.23,19.98,20.09,211000.0],["2006-01-19",20.07,20.55,20.03,20.51,150500.0],["2006-01-20",20.6,20.63,20.25,20.32,119300.0],["2006-01-23",20.27,20.55,20.25,20.48,153900.0],["2006-01-24",20.42,21.14,20.42,20.84,250800.0],["2006-01-25",21.11,21.11,20.6,21.03,167300.0],["2006-01-26",21.03,21.05,20.76,20.97,248900.0],["2006-01-27",16.47,19.75,16.3,19.54,2398500.0],["2006-01-30",19.23,19.51,18.5,18.81,625900.0],["2006-01-31",18.86,19.46,18.78,19.36,688400.0],["2006-02-01",19.36,19.5,18.9,19.27,486800.0],["2006-02-02",19.27,19.38,18.73,18.89,132800.0],["2006-02-03",18.95,18.99,18.5,18.62,133600.0],["2006-02-06",18.6,18.73,18.5,18.67,95400.0],["2006-02-07",18.72,18.75,18.29,18.37,189600.0],["2006-02-08",18.31,18.58,18.31,18.46,122100.0],["2006-02-09",18.55,18.55,18.19,18.23,137900.0],["2006-02-10",18.19,18.23,17.89,17.96,311400.0],["2006-02-13",17.88,17.99,16.91,16.97,1194700.0],["2006-02-14",16.92,17.33,16.92,17.11,231700.0],["2006-02-15",17.04,17.28,16.79,17.1,207700.0],["2006-02-16",17.07,17.39,17.0,17.21,327800.0],["2006-02-17",17.31,17.39,17.12,17.25,188200.0],["2006-02-21",17.22,17.31,17.0,17.1,201900.0],["2006-02-22",17.18,17.19,16.91,17.09,90700.0],["2006-02-23",17.01,17.2,17.0,17.12,75400.0],["2006-02-24",17.16,17.18,17.0,17.02,99300.0],["2006-02-27",17.0,17.61,17.0,17.49,278200.0],["2006-02-28",17.5,17.56,17.19,17.24,147700.0],["2006-03-01",17.33,17.41,17.14,17.41,96500.0],["2006-03-02",17.3,17.42,16.96,17.0,133400.0],["2006-03-03",17.0,17.16,16.7,16.71,273400.0],["2006-03-06",16.7,16.92,16.55,16.61,351400.0],["2006-03-07",16.56,16.65,16.2,16.39,166000.0],["2006-03-08",16.45,16.45,16.1,16.17,112900.0],["2006-03-09",16.24,16.33,15.95,15.97,177200.0],["2006-03-10",15.92,16.25,15.88,16.03,344200.0],["2006-03-13",16.12,16.6,15.95,16.15,214300.0],["2006-03-14",16.25,16.31,15.99,16.2,152200.0],["2006-03-15",16.25,16.29,16.05,16.29,114800.0],["2006-03-16",16.34,16.45,16.13,16.26,115800.0],["2006-03-17",16.31,16.33,16.0,16.1,284500.0],["2006-03-20",16.13,16.34,16.01,16.08,658600.0],["2006-03-21",15.94,16.33,15.93,15.94,262300.0],["2006-03-22",15.92,16.21,15.92,16.15,172700.0],["2006-03-23",16.2,16.24,16.0,16.2,165200.0],["2006-03-24",16.28,16.34,16.02,16.11,127900.0],["2006-03-27",16.22,16.28,16.0,16.08,246300.0],["2006-03-28",16.13,16.25,16.04,16.08,85000.0],["2006-03-29",16.15,16.25,16.04,16.19,104600.0],["2006-03-30",16.24,16.47,16.1,16.2,137500.0],["2006-03-31",16.28,16.34,16.16,16.2,133100.0],["2006-04-03",16.15,16.35,16.0,16.27,191600.0],["2006-04-04",16.3,16.45,16.15,16.44,129400.0],["2006-04-05",15.57,16.7,15.36,16.17,1684100.0],["2006-04-06",16.22,16.81,16.21,16.75,511900.0],["2006-04-07",16.93,18.34,16.79,18.07,651800.0],["2006-04-10",18.18,18.28,17.72,18.01,336300.0],["2006-04-11",18.01,18.09,17.41,17.53,229000.0],["2006-04-12",17.53,17.89,17.5,17.81,526300.0],["2006-04-13",17.81,17.82,17.45,17.66,303200.0],["2006-04-17",17.56,17.72,17.46,17.62,217400.0],["2006-04-18",17.71,18.09,17.7,18.08,99500.0],["2006-04-19",18.1,18.25,17.8,18.08,124900.0],["2006-04-20",18.03,18.2,17.88,18.12,75100.0],["2006-04-21",18.2,18.2,17.81,17.89,125500.0],["2006-04-24",17.95,17.95,17.69,17.87,73400.0],["2006-04-25",17.94,18.08,17.75,18.0,142500.0],["2006-04-26",17.97,18.16,17.9,18.04,131800.0],["2006-04-27",18.08,18.5,17.96,18.09,113200.0],["2006-04-28",17.29,19.08,17.03,19.06,530600.0],["2006-05-01",19.09,19.1,18.16,18.41,412100.0],["2006-05-02",18.39,18.44,17.92,18.0,289200.0],["2006-05-03",18.06,18.41,17.87,18.31,183500.0],["2006-05-04",18.36,18.54,18.01,18.52,125400.0],["2006-05-05",18.53,18.74,18.17,18.24,324500.0],["2006-05-08",18.17,18.26,17.92,18.01,231000.0],["2006-05-09",18.0,18.0,17.81,17.92,160400.0],["2006-05-10",17.88,18.06,17.83,18.0,180400.0],["2006-05-11",17.99,18.04,17.77,17.85,211800.0],["2006-05-12",17.86,17.87,17.62,17.75,205300.0],["2006-05-15",17.66,17.78,17.44,17.55,129400.0],["2006-05-16",17.51,17.54,17.35,17.41,127400.0],["2006-05-17",17.31,17.77,17.23,17.3,180900.0],["2006-05-18",17.37,17.48,17.15,17.15,183300.0],["2006-05-19",17.13,17.35,17.1,17.15,99100.0],["2006-05-22",17.14,17.22,16.85,16.87,271300.0],["2006-05-23",16.96,16.97,16.45,16.5,157700.0],["2006-05-24",16.48,16.72,16.18,16.64,205700.0],["2006-05-25",16.75,16.86,16.32,16.8,202900.0],["2006-05-26",16.85,17.0,16.71,16.86,53100.0],["2006-05-30",16.82,16.82,16.29,16.32,110300.0],["2006-05-31",16.3,16.78,16.3,16.42,163800.0],["2006-06-01",16.34,16.45,16.2,16.36,182300.0],["2006-06-02",16.43,16.64,16.19,16.27,534500.0],["2006-06-05",16.23,16.46,15.9,15.91,158500.0],["2006-06-06",15.96,16.18,15.82,16.07,135600.0],["2006-06-07",16.04,16.05,15.2,15.23,177700.0],["2006-06-08",15.15,15.49,15.06,15.45,109800.0],["2006-06-09",15.42,15.52,15.2,15.4,66500.0],["2006-06-12",15.36,15.48,15.1,15.16,109900.0],["2006-06-13",15.1,15.83,15.09,15.11,168400.0],["2006-06-14",15.06,15.21,14.95,14.98,132000.0],["2006-06-15",15.0,15.23,14.95,15.14,176700.0],["2006-06-16",15.1,15.25,14.97,15.01,559400.0],["2006-06-19",14.99,15.07,14.85,14.95,117100.0],["2006-06-20",14.91,15.03,14.66,14.75,80200.0],["2006-06-21",14.7,15.08,14.7,14.93,128900.0],["2006-06-22",14.93,14.94,14.7,14.81,115200.0],["2006-06-23",14.83,15.24,14.74,15.01,112800.0],["2006-06-26",14.99,15.39,14.99,15.22,110700.0],["2006-06-27",15.18,15.29,14.96,15.09,188500.0],["2006-06-28",15.07,15.19,14.5,14.9,144900.0],["2006-06-29",14.9,15.35,14.89,15.35,252500.0],["2006-06-30",15.4,15.61,14.87,15.39,649200.0],["2006-07-03",15.33,15.57,15.32,15.41,65200.0],["2006-07-05",15.37,15.45,14.86,14.99,159800.0],["2006-07-06",15.1,15.1,14.83,14.96,100200.0],["2006-07-07",14.81,14.91,14.51,14.63,77700.0],["2006-07-10",14.6,14.79,14.35,14.42,77000.0],["2006-07-11",14.36,14.62,14.35,14.6,150200.0],["2006-07-12",14.54,14.55,13.93,13.94,96600.0],["2006-07-13",13.92,14.02,13.62,13.63,72300.0],["2006-07-14",13.6,13.82,13.23,13.6,207100.0],["2006-07-17",13.63,14.0,13.37,13.85,157000.0],["2006-07-18",13.9,14.22,13.86,14.12,210100.0],["2006-07-19",14.03,14.68,14.03,14.53,95300.0],["2006-07-20",14.5,14.61,14.29,14.33,65000.0],["2006-07-21",14.28,14.36,13.78,14.0,79700.0],["2006-07-24",14.07,14.24,13.93,14.02,136600.0],["2006-07-25",14.0,14.23,13.73,14.13,231200.0],["2006-07-26",14.15,14.48,14.0,14.03,145500.0],["2006-07-27",14.05,14.35,13.88,13.97,92800.0],["2006-07-28",13.5,13.86,12.96,13.01,530600.0],["2006-07-31",12.98,13.65,12.9,13.44,274800.0],["2006-08-01",13.33,13.35,13.05,13.16,151900.0],["2006-08-02",13.23,13.25,13.15,13.15,104900.0],["2006-08-03",13.08,13.25,13.08,13.19,114700.0],["2006-08-04",13.1,13.41,13.0,13.23,110000.0],["2006-08-07",13.17,13.19,12.94,13.08,108400.0],["2006-08-08",13.14,13.15,12.75,12.8,102700.0],["2006-08-09",12.81,13.15,12.81,12.93,98000.0],["2006-08-10",12.86,13.21,12.78,13.06,113400.0],["2006-08-11",13.08,13.08,12.42,12.47,172000.0],["2006-08-14",12.5,12.68,12.31,12.37,115300.0],["2006-08-15",12.41,12.49,12.3,12.41,104400.0],["2006-08-16",12.48,12.62,12.37,12.56,84100.0],["2006-08-17",12.61,12.66,12.45,12.5,76800.0],["2006-08-18",12.54,12.54,12.29,12.46,101400.0],["2006-08-21",12.45,12.47,12.29,12.32,60500.0],["2006-08-22",12.28,12.5,12.28,12.38,173000.0],["2006-08-23",12.35,12.5,12.2,12.27,42900.0],["2006-08-24",12.26,12.33,12.03,12.07,73900.0],["2006-08-25",12.02,12.33,12.02,12.25,138300.0],["2006-08-28",12.22,12.39,12.19,12.34,55400.0],["2006-08-29",12.32,12.33,12.14,12.21,127800.0],["2006-08-30",12.18,12.52,12.16,12.46,154600.0],["2006-08-31",12.51,12.56,12.34,12.42,115100.0],["2006-09-01",12.51,12.64,12.34,12.34,91000.0],["2006-09-05",12.31,12.48,12.3,12.35,257800.0],["2006-09-06",12.27,12.35,12.15,12.15,126100.0],["2006-09-07",12.12,12.2,11.82,11.86,70300.0],["2006-09-08",11.92,12.26,11.9,12.11,135900.0],["2006-09-11",12.03,12.24,12.0,12.22,44100.0],["2006-09-12",12.18,12.35,12.14,12.3,100000.0],["2006-09-13",12.26,12.32,12.22,12.31,150600.0],["2006-09-14",12.32,12.5,12.24,12.44,251500.0],["2006-09-15",12.48,12.62,12.35,12.5,254200.0],["2006-09-18",12.46,12.64,12.34,12.6,163400.0],["2006-09-19",12.57,12.61,12.27,12.45,64100.0],["2006-09-20",12.49,12.66,12.49,12.58,62600.0],["2006-09-21",12.54,12.83,12.37,12.42,474200.0],["2006-09-22",12.36,12.47,12.05,12.15,78700.0],["2006-09-25",12.21,12.28,12.06,12.15,317900.0],["2006-09-26",12.1,12.26,11.94,11.98,158200.0],["2006-09-27",11.99,12.0,11.84,11.96,128700.0],["2006-09-28",11.95,12.04,11.92,12.0,267500.0],["2006-09-29",11.96,12.0,11.75,11.85,141000.0],["2006-10-02",11.81,11.89,11.38,11.45,164400.0],["2006-10-03",11.4,12.1,11.32,11.99,370800.0],["2006-10-04",11.98,12.12,11.88,12.0,233800.0],["2006-10-05",11.99,12.13,11.97,12.0,140300.0],["2006-10-06",11.94,12.03,11.93,11.99,99600.0],["2006-10-09",11.97,12.03,11.8,11.88,152100.0],["2006-10-10",11.85,11.99,11.51,11.51,99500.0],["2006-10-11",11.5,11.75,11.36,11.7,119300.0],["2006-10-12",11.7,12.26,11.7,12.09,502000.0],["2006-10-13",12.06,12.23,11.99,12.11,180900.0],["2006-10-16",12.15,12.4,12.09,12.28,245600.0],["2006-10-17",12.19,12.87,12.19,12.87,238600.0],["2006-10-18",12.88,13.3,12.88,13.22,217300.0],["2006-10-19",13.25,13.54,13.19,13.47,155000.0],["2006-10-20",13.45,13.56,13.32,13.54,119100.0],["2006-10-23",13.53,13.53,12.78,12.95,129400.0],["2006-10-24",12.84,13.1,12.7,12.81,62000.0],["2006-10-25",12.76,13.0,12.66,13.0,98700.0],["2006-10-26",12.97,13.55,12.73,13.45,157400.0],["2006-10-27",13.01,13.28,11.76,12.41,583800.0],["2006-10-30",12.37,12.47,12.14,12.41,160200.0],["2006-10-31",12.45,12.48,12.09,12.32,190400.0],["2006-11-01",12.33,12.44,12.1,12.14,112600.0],["2006-11-02",12.07,12.21,12.05,12.1,126600.0],["2006-11-03",12.17,12.55,12.05,12.54,208800.0],["2006-11-06",12.55,12.64,12.35,12.61,183500.0],["2006-11-07",12.57,12.75,12.47,12.48,104500.0],["2006-11-08",12.45,12.68,12.45,12.48,96200.0],["2006-11-09",12.47,12.48,12.26,12.27,116000.0],["2006-11-10",12.25,12.68,12.25,12.61,90700.0],["2006-11-13",12.62,12.89,12.62,12.81,70500.0],["2006-11-14",12.81,13.42,12.67,13.37,192200.0],["2006-11-15",13.33,13.47,13.15,13.47,128400.0],["2006-11-16",13.46,13.55,13.32,13.44,75300.0],["2006-11-17",13.78,13.78,13.39,13.46,95000.0],["2006-11-20",13.42,13.87,13.41,13.82,142700.0],["2006-11-21",13.77,13.89,13.67,13.79,74900.0],["2006-11-22",13.76,13.87,13.66,13.74,71600.0],["2006-11-24",13.64,13.86,13.6,13.78,26500.0],["2006-11-27",13.75,13.75,13.1,13.15,119100.0],["2006-11-28",13.17,13.19,12.89,13.04,100300.0],["2006-11-29",13.12,13.45,13.08,13.18,116200.0],["2006-11-30",13.13,13.25,12.99,13.08,202500.0],["2006-12-01",13.05,13.11,12.69,12.83,139700.0],["2006-12-04",12.75,13.16,12.75,13.03,182400.0],["2006-12-05",13.02,13.16,12.93,13.03,122400.0],["2006-12-06",12.99,13.29,12.97,13.27,91900.0],["2006-12-07",13.24,13.39,12.97,12.97,90300.0],["2006-12-08",12.96,12.97,12.72,12.79,52700.0],["2006-12-11",12.8,12.8,12.44,12.6,60600.0],["2006-12-12",12.63,13.01,12.59,12.87,133200.0],["2006-12-13",12.91,12.93,12.75,12.79,80700.0],["2006-12-14",12.78,13.11,12.78,12.97,111500.0],["2006-12-15",12.99,13.2,12.81,12.81,317300.0],["2006-12-18",12.81,12.98,12.62,12.82,106200.0],["2006-12-19",12.74,12.91,12.67,12.76,44900.0],["2006-12-20",12.76,12.97,12.71,12.87,97300.0],["2006-12-21",12.83,13.3,12.83,13.04,92100.0],["2006-12-22",12.99,13.18,12.97,13.06,68400.0],["2006-12-26",13.02,13.3,13.0,13.29,94700.0],["2006-12-27",13.34,13.45,13.14,13.41,86200.0],["2006-12-28",13.35,13.38,13.24,13.3,77400.0],["2006-12-29",13.25,13.44,13.22,13.36,119900.0],["2007-01-03",13.42,13.49,13.0,13.48,200600.0],["2007-01-04",13.43,14.07,13.41,14.01,111400.0],["2007-01-05",13.96,14.08,13.58,13.74,119600.0],["2007-01-08",13.75,13.81,13.22,13.38,82300.0],["2007-01-09",13.4,13.51,13.14,13.33,86700.0],["2007-01-10",13.2,13.25,13.11,13.23,53400.0],["2007-01-11",13.22,13.34,13.15,13.34,35800.0],["2007-01-12",13.28,13.38,13.01,13.09,99900.0],["2007-01-16",13.17,13.17,12.98,13.13,92100.0],["2007-01-17",13.07,13.36,12.99,13.3,58800.0],["2007-01-18",13.26,13.33,13.0,13.07,105000.0],["2007-01-19",13.07,13.11,12.87,13.08,270100.0],["2007-01-22",13.03,13.15,12.97,13.05,55700.0],["2007-01-23",13.01,13.26,13.01,13.03,56600.0],["2007-01-24",13.01,13.41,13.0,13.37,119400.0],["2007-01-25",13.29,13.35,13.0,13.02,91600.0],["2007-01-26",12.86,13.06,12.58,13.03,283100.0],["2007-01-29",12.98,13.21,12.85,13.19,90500.0],["2007-01-30",13.18,13.18,12.91,12.94,171200.0],["2007-01-31",12.89,12.96,12.54,12.92,213000.0],["2007-02-01",12.95,12.95,12.68,12.78,173800.0],["2007-02-02",12.79,13.02,12.77,12.85,167800.0],["2007-02-05",12.8,12.92,12.65,12.7,104200.0],["2007-02-06",12.73,13.01,12.67,13.01,159900.0],["2007-02-07",13.0,13.08,12.75,12.95,139400.0],["2007-02-08",12.9,13.32,12.88,13.26,186800.0],["2007-02-09",13.23,13.46,13.04,13.08,134300.0],["2007-02-12",13.05,13.16,12.82,12.95,74000.0],["2007-02-13",13.01,13.04,12.92,13.02,49700.0],["2007-02-14",13.0,13.03,12.83,13.01,147300.0],["2007-02-15",12.97,12.99,12.83,12.93,135100.0],["2007-02-16",12.93,13.18,12.86,13.08,69800.0],["2007-02-20",13.02,13.4,12.94,13.27,57200.0],["2007-02-21",13.25,13.39,13.2,13.31,52100.0],["2007-02-22",13.1,13.44,13.09,13.41,157200.0],["2007-02-23",13.36,13.51,13.25,13.42,75800.0],["2007-02-26",13.43,13.57,13.0,13.2,132200.0],["2007-02-27",12.99,13.01,12.64,12.89,148200.0],["2007-02-28",12.86,12.98,12.37,12.72,248600.0],["2007-03-01",12.53,12.65,12.04,12.32,135900.0],["2007-03-02",12.27,12.76,12.06,12.48,159200.0],["2007-03-05",12.32,12.62,11.86,12.05,155100.0],["2007-03-06",12.15,12.85,12.15,12.55,152500.0],["2007-03-07",12.51,12.93,12.25,12.56,221700.0],["2007-03-08",12.69,12.78,12.51,12.65,111600.0],["2007-03-09",12.7,12.88,12.6,12.77,103100.0],["2007-03-12",12.67,12.79,12.5,12.77,55300.0],["2007-03-13",12.66,12.68,12.26,12.4,114900.0],["2007-03-14",12.26,12.71,12.25,12.69,135300.0],["2007-03-15",12.66,12.82,12.51,12.69,70500.0],["2007-03-16",12.68,12.82,12.6,12.82,215600.0],["2007-03-19",12.89,12.97,12.59,12.85,132100.0],["2007-03-20",12.82,13.2,12.56,13.0,65100.0],["2007-03-21",12.98,13.49,12.81,13.39,85900.0],["2007-03-22",13.4,13.64,13.21,13.53,131800.0],["2007-03-23",13.5,13.87,13.5,13.81,73800.0],["2007-03-26",13.9,13.92,13.64,13.83,101900.0],["2007-03-27",13.78,13.83,13.63,13.7,84800.0],["2007-03-28",13.61,13.65,13.4,13.59,70800.0],["2007-03-29",13.69,13.83,13.5,13.78,128400.0],["2007-03-30",13.82,13.87,13.66,13.87,135800.0],["2007-04-02",13.89,13.96,13.77,13.87,104400.0],["2007-04-03",13.9,14.25,13.75,14.12,145600.0],["2007-04-04",14.09,14.15,13.91,14.0,94400.0],["2007-04-05",13.97,14.27,13.97,14.19,57200.0],["2007-04-09",14.19,14.19,14.03,14.04,114800.0],["2007-04-10",14.01,14.01,13.87,13.97,68700.0],["2007-04-11",13.94,13.97,13.76,13.92,82700.0],["2007-04-12",13.86,13.91,13.74,13.9,65300.0],["2007-04-13",13.88,14.06,13.8,14.0,108300.0],["2007-04-16",14.0,14.66,13.99,14.6,229300.0],["2007-04-17",14.63,14.63,14.1,14.23,85100.0],["2007-04-18",14.17,14.28,14.09,14.24,71000.0],["2007-04-19",14.13,14.34,14.02,14.2,73700.0],["2007-04-20",14.41,14.58,14.27,14.44,116700.0],["2007-04-23",14.44,14.46,14.25,14.36,67400.0],["2007-04-24",14.36,14.63,14.28,14.52,204300.0],["2007-04-25",14.55,14.59,14.44,14.56,116800.0],["2007-04-26",14.46,14.59,14.3,14.56,96100.0],["2007-04-27",14.13,14.39,13.61,13.7,263700.0],["2007-04-30",13.69,13.74,13.55,13.57,394400.0],["2007-05-01",13.56,13.71,13.49,13.54,203100.0],["2007-05-02",13.52,13.77,13.26,13.71,204700.0],["2007-05-03",13.75,13.92,13.65,13.9,311000.0],["2007-05-04",13.92,13.92,13.7,13.79,219000.0],["2007-05-07",13.75,13.95,13.75,13.85,136500.0],["2007-05-08",13.8,13.8,13.41,13.49,443800.0],["2007-05-09",13.4,13.75,13.4,13.7,221000.0],["2007-05-10",13.59,13.7,13.03,13.16,268400.0],["2007-05-11",13.15,13.38,13.09,13.18,106800.0],["2007-05-14",13.1,13.26,12.68,12.8,354100.0],["2007-05-15",12.72,12.86,12.36,12.56,329600.0],["2007-05-16",12.62,12.65,12.27,12.62,324500.0],["2007-05-17",12.45,12.54,12.25,12.44,315600.0],["2007-05-18",12.47,12.76,12.41,12.75,200400.0],["2007-05-21",12.7,12.97,12.51,12.84,142700.0],["2007-05-22",12.8,13.15,12.68,13.14,132900.0],["2007-05-23",13.19,13.19,12.91,13.02,120900.0],["2007-05-24",12.98,13.14,12.94,13.01,113800.0],["2007-05-25",13.04,13.3,12.97,13.26,118700.0],["2007-05-29",13.28,13.29,12.76,12.93,171200.0],["2007-05-30",12.82,13.12,12.78,13.08,166600.0],["2007-05-31",13.06,13.15,12.96,13.02,178100.0],["2007-06-01",13.05,13.31,13.0,13.04,92000.0],["2007-06-04",13.01,13.04,12.99,13.01,125400.0],["2007-06-05",12.96,13.15,12.96,13.07,99900.0],["2007-06-06",12.98,12.99,12.59,12.75,129200.0],["2007-06-07",12.74,12.74,12.55,12.58,109500.0],["2007-06-08",12.55,12.72,12.52,12.67,92500.0],["2007-06-11",12.66,12.8,12.56,12.62,105400.0],["2007-06-12",12.55,12.7,12.28,12.38,181000.0],["2007-06-13",12.4,12.76,12.39,12.73,59000.0],["2007-06-14",12.71,12.71,12.32,12.37,123300.0],["2007-06-15",12.56,12.56,12.17,12.21,244500.0],["2007-06-18",12.2,12.24,12.03,12.16,203900.0],["2007-06-19",12.08,12.32,12.08,12.28,117800.0],["2007-06-20",12.29,12.29,12.06,12.11,89400.0],["2007-06-21",12.1,12.24,12.02,12.23,261100.0],["2007-06-22",12.2,12.38,12.16,12.38,429600.0],["2007-06-25",12.4,12.58,12.38,12.45,256200.0],["2007-06-26",12.49,12.49,12.32,12.43,175100.0],["2007-06-27",12.35,12.45,12.19,12.43,189000.0],["2007-06-28",12.47,12.8,12.35,12.66,124000.0],["2007-06-29",12.73,12.73,12.2,12.2,168500.0],["2007-07-02",12.3,12.58,12.24,12.58,92400.0],["2007-07-03",12.57,12.57,12.24,12.53,77000.0],["2007-07-05",12.53,12.58,12.34,12.57,95700.0],["2007-07-06",12.55,12.61,12.46,12.5,60200.0],["2007-07-09",12.43,12.54,12.15,12.5,137000.0],["2007-07-10",12.38,12.43,12.26,12.3,68500.0],["2007-07-11",12.35,12.43,12.21,12.43,48100.0],["2007-07-12",12.5,12.58,12.28,12.58,62000.0],["2007-07-13",12.58,12.58,12.23,12.39,72100.0],["2007-07-16",12.38,12.69,12.34,12.48,70800.0],["2007-07-17",12.53,12.69,12.48,12.56,41100.0],["2007-07-18",12.51,12.51,12.26,12.48,73700.0],["2007-07-19",12.53,12.59,12.3,12.48,55600.0],["2007-07-20",12.45,12.64,12.33,12.36,127800.0],["2007-07-23",12.39,12.55,12.11,12.37,61300.0],["2007-07-24",12.22,12.37,11.9,11.97,133600.0],["2007-07-25",11.97,12.3,11.72,12.26,100200.0],["2007-07-26",12.05,12.43,11.85,12.2,104900.0],["2007-07-27",11.67,12.07,11.16,11.21,322900.0],["2007-07-30",11.18,11.35,10.93,11.21,155400.0],["2007-07-31",11.32,11.51,10.85,10.93,118800.0],["2007-08-01",10.9,11.33,10.84,11.13,192900.0],["2007-08-02",11.17,12.01,11.03,11.97,214800.0],["2007-08-03",11.94,12.2,11.82,11.92,152500.0],["2007-08-06",11.94,11.97,11.36,11.74,285700.0],["2007-08-07",11.63,12.5,11.58,11.89,385000.0],["2007-08-08",11.98,14.03,11.98,13.57,960000.0],["2007-08-09",13.53,14.5,13.24,13.56,1189000.0],["2007-08-10",13.38,13.68,12.69,13.05,389600.0],["2007-08-13",13.15,13.25,11.43,11.85,430300.0],["2007-08-14",11.85,12.22,11.78,11.88,157700.0],["2007-08-15",11.84,12.37,11.83,11.95,111400.0],["2007-08-16",11.86,12.99,11.79,12.4,312100.0],["2007-08-17",12.9,13.1,12.65,12.79,278700.0],["2007-08-20",12.82,12.82,12.27,12.5,99300.0],["2007-08-21",12.33,12.6,12.24,12.3,105000.0],["2007-08-22",12.44,12.49,11.91,11.91,229000.0],["2007-08-23",11.98,12.05,11.6,11.75,145400.0],["2007-08-24",11.72,11.94,11.55,11.6,125200.0],["2007-08-27",11.58,11.59,11.41,11.48,73900.0],["2007-08-28",11.37,11.5,11.07,11.16,85300.0],["2007-08-29",11.21,11.5,11.21,11.37,89700.0],["2007-08-30",11.24,11.5,11.22,11.38,89800.0],["2007-08-31",11.53,11.53,11.31,11.44,106200.0],["2007-09-04",11.41,11.68,11.15,11.56,140500.0],["2007-09-05",11.46,11.52,11.19,11.44,115300.0],["2007-09-06",11.45,11.5,11.22,11.4,44300.0],["2007-09-07",11.23,11.43,11.15,11.29,116300.0],["2007-09-10",11.33,11.43,10.9,11.09,129700.0],["2007-09-11",11.15,11.22,11.0,11.05,145400.0],["2007-09-12",10.67,10.99,10.67,10.71,174000.0],["2007-09-13",10.76,10.76,10.15,10.45,181100.0],["2007-09-14",10.34,10.54,10.22,10.5,232300.0],["2007-09-17",10.45,10.52,10.2,10.27,77400.0],["2007-09-18",10.3,10.8,10.18,10.78,78600.0],["2007-09-19",10.84,10.97,10.73,10.78,126200.0],["2007-09-20",10.75,10.83,10.58,10.67,91600.0],["2007-09-21",10.77,11.05,10.71,10.72,181600.0],["2007-09-24",10.74,10.87,10.45,10.48,56200.0],["2007-09-25",10.43,10.59,10.36,10.37,48000.0],["2007-09-26",10.4,10.66,10.37,10.64,70400.0],["2007-09-27",10.67,10.72,10.41,10.67,89300.0],["2007-09-28",10.64,10.68,10.13,10.28,86800.0],["2007-10-01",10.26,10.75,10.25,10.73,84700.0],["2007-10-02",10.76,11.02,10.72,10.98,70800.0],["2007-10-03",10.9,11.08,10.81,10.89,71000.0],["2007-10-04",10.89,11.21,10.89,11.2,62600.0],["2007-10-05",11.28,11.8,11.25,11.78,72500.0],["2007-10-08",11.72,11.72,11.27,11.46,98300.0],["2007-10-09",11.47,11.55,11.14,11.51,94000.0],["2007-10-10",11.48,11.48,11.22,11.44,58900.0],["2007-10-11",11.51,11.72,11.11,11.23,114800.0],["2007-10-12",11.21,11.68,11.19,11.41,57100.0],["2007-10-15",11.38,11.55,10.98,11.0,109000.0],["2007-10-16",10.95,11.32,10.83,10.84,66700.0],["2007-10-17",10.97,11.13,10.68,10.71,104900.0],["2007-10-18",10.67,10.97,10.65,10.65,71400.0],["2007-10-19",10.64,10.86,10.4,10.4,124100.0],["2007-10-22",10.27,10.99,10.26,10.74,94100.0],["2007-10-23",10.87,11.49,10.81,11.46,100900.0],["2007-10-24",11.67,11.67,10.85,10.88,172500.0],["2007-10-25",12.3,14.1,12.09,13.49,531100.0],["2007-10-26",13.63,15.45,13.63,15.36,539500.0],["2007-10-29",15.21,16.08,14.87,15.5,523800.0],["2007-10-30",15.33,15.9,15.15,15.36,201700.0],["2007-10-31",15.49,15.8,15.05,15.64,202400.0],["2007-11-01",15.46,15.79,14.84,14.85,188100.0],["2007-11-02",15.09,15.45,14.65,14.9,182700.0],["2007-11-05",14.72,15.05,14.63,14.85,169400.0],["2007-11-06",14.87,15.3,14.63,14.84,251600.0],["2007-11-07",14.6,14.92,14.32,14.33,211200.0],["2007-11-08",14.46,15.26,13.68,14.18,236000.0],["2007-11-09",14.0,14.32,13.68,13.93,244500.0],["2007-11-12",13.94,14.18,13.87,14.0,349700.0],["2007-11-13",14.1,14.55,13.94,14.28,294700.0],["2007-11-14",14.35,14.44,13.99,14.03,287600.0],["2007-11-15",13.94,14.29,13.8,14.17,211300.0],["2007-11-16",14.2,14.29,13.89,14.29,232200.0],["2007-11-19",14.11,14.43,14.0,14.16,195000.0],["2007-11-20",14.19,14.97,14.16,14.32,281800.0],["2007-11-21",14.21,14.62,13.92,14.14,155400.0],["2007-11-23",14.28,14.5,14.14,14.3,76100.0],["2007-11-26",14.35,14.41,14.01,14.05,136400.0],["2007-11-27",14.06,14.26,14.0,14.13,121600.0],["2007-11-28",14.26,14.86,14.16,14.61,271700.0],["2007-11-29",14.6,15.05,14.6,15.01,123300.0],["2007-11-30",15.13,15.15,14.65,14.66,322500.0],["2007-12-03",14.72,14.74,13.93,13.94,92400.0],["2007-12-04",13.76,13.99,13.51,13.8,115600.0],["2007-12-05",14.03,14.22,13.77,14.11,56500.0],["2007-12-06",14.08,14.97,14.08,14.94,93500.0],["2007-12-07",14.95,14.95,14.29,14.75,73200.0],["2007-12-10",14.81,15.19,14.64,14.86,121800.0],["2007-12-11",14.96,15.33,14.47,14.54,125300.0],["2007-12-12",14.79,15.38,14.59,14.91,97000.0],["2007-12-13",14.81,15.25,14.54,15.12,95300.0],["2007-12-14",14.91,15.22,14.79,15.1,84900.0],["2007-12-17",15.04,15.13,14.67,14.75,100600.0],["2007-12-18",14.96,15.78,14.81,15.78,199100.0],["2007-12-19",15.78,16.0,15.7,15.95,216000.0],["2007-12-20",16.0,16.22,15.76,16.21,122400.0],["2007-12-21",16.3,16.47,16.21,16.43,376100.0],["2007-12-24",16.45,16.47,16.15,16.4,39100.0],["2007-12-26",16.25,16.5,15.86,16.14,150200.0],["2007-12-27",16.13,16.28,15.68,15.81,137100.0],["2007-12-28",16.0,16.08,15.79,15.8,165100.0],["2007-12-31",15.8,16.4,15.66,16.11,148500.0],["2008-01-02",16.05,16.11,15.72,15.78,98900.0],["2008-01-03",15.84,16.06,15.46,15.72,190400.0],["2008-01-04",15.54,15.58,14.52,14.56,119100.0],["2008-01-07",14.6,14.9,13.95,14.19,231300.0],["2008-01-08",14.23,14.29,13.36,13.39,179000.0],["2008-01-09",13.35,13.7,13.09,13.45,213700.0],["2008-01-10",13.24,13.56,13.2,13.52,183100.0],["2008-01-11",13.36,13.57,12.72,12.73,164900.0],["2008-01-14",12.84,13.76,12.8,13.4,193900.0],["2008-01-15",13.15,13.33,12.58,13.25,193300.0],["2008-01-16",13.23,13.8,12.92,13.26,129800.0],["2008-01-17",13.33,13.83,13.24,13.66,170300.0],["2008-01-18",13.66,14.02,12.68,12.78,207300.0],["2008-01-22",12.23,13.36,12.16,12.87,218400.0],["2008-01-23",12.26,13.1,12.06,13.08,179100.0],["2008-01-24",12.11,12.11,8.63,8.84,719200.0],["2008-01-25",9.02,9.02,8.35,8.63,447200.0],["2008-01-28",8.63,8.78,8.21,8.53,256600.0],["2008-01-29",8.62,8.69,8.23,8.27,205400.0],["2008-01-30",8.17,8.25,7.74,7.85,417300.0],["2008-01-31",7.57,8.42,7.5,8.3,354000.0],["2008-02-01",8.33,8.72,8.33,8.55,304500.0],["2008-02-04",8.52,8.52,8.03,8.07,226200.0],["2008-02-05",7.92,8.45,7.82,8.3,269900.0],["2008-02-06",8.4,8.4,8.07,8.12,153700.0],["2008-02-07",8.09,8.11,7.86,7.97,174000.0],["2008-02-08",7.93,8.09,7.76,7.79,112700.0],["2008-02-11",7.82,8.02,7.7,7.9,79600.0],["2008-02-12",7.92,7.98,7.36,7.43,111200.0],["2008-02-13",7.53,7.62,7.35,7.38,254600.0],["2008-02-14",7.41,7.62,7.3,7.33,175200.0],["2008-02-15",7.29,7.43,7.26,7.29,137700.0],["2008-02-19",7.42,7.42,7.1,7.21,106000.0],["2008-02-20",7.17,7.38,7.06,7.25,120600.0],["2008-02-21",7.15,7.29,6.72,6.72,145200.0],["2008-02-22",6.75,6.85,6.27,6.36,203600.0],["2008-02-25",6.37,6.9,6.37,6.7,131600.0],["2008-02-26",6.67,7.02,6.57,6.88,146600.0],["2008-02-27",6.79,7.04,6.77,6.89,72300.0],["2008-02-28",6.85,6.88,6.52,6.59,120900.0],["2008-02-29",6.5,6.67,6.36,6.41,129900.0],["2008-03-03",6.4,6.74,6.11,6.34,152300.0],["2008-03-04",6.29,6.55,6.14,6.4,119000.0],["2008-03-05",6.4,6.45,6.08,6.11,83100.0],["2008-03-06",6.06,6.19,5.71,5.75,112600.0],["2008-03-07",5.72,5.92,5.35,5.47,184800.0],["2008-03-10",5.5,5.67,5.03,5.05,223000.0],["2008-03-11",5.21,5.29,4.91,5.2,290200.0],["2008-03-12",5.21,5.28,4.86,4.86,225600.0],["2008-03-13",4.82,5.09,4.82,4.98,589700.0],["2008-03-14",5.0,5.05,4.48,4.54,280800.0],["2008-03-17",4.4,4.78,4.37,4.61,191500.0],["2008-03-18",4.73,4.89,4.61,4.65,168000.0],["2008-03-19",4.71,4.97,4.7,4.7,105900.0],["2008-03-20",4.8,4.9,4.65,4.9,339000.0],["2008-03-24",4.93,4.95,4.7,4.9,104800.0],["2008-03-25",4.9,5.42,4.83,5.4,180400.0],["2008-03-26",5.38,5.47,5.19,5.46,172600.0],["2008-03-27",5.5,5.5,5.32,5.35,140600.0],["2008-03-28",5.17,5.55,5.17,5.35,176700.0],["2008-03-31",5.33,5.95,5.2,5.62,101800.0],["2008-04-01",5.68,5.94,5.62,5.88,83400.0],["2008-04-02",5.95,6.1,5.81,6.04,361400.0],["2008-04-03",5.97,7.33,5.75,6.27,1371100.0],["2008-04-04",6.28,6.54,6.08,6.32,125100.0],["2008-04-07",6.35,6.55,6.0,6.37,195900.0],["2008-04-08",6.33,6.41,6.2,6.33,130000.0],["2008-04-09",6.35,6.44,6.01,6.25,249000.0],["2008-04-10",6.26,6.31,6.17,6.2,130800.0],["2008-04-11",6.25,6.27,5.77,5.78,109500.0],["2008-04-14",5.77,5.98,5.55,5.84,75100.0],["2008-04-15",5.87,5.91,5.73,5.82,74100.0],["2008-04-16",5.89,6.23,5.86,6.09,130600.0],["2008-04-17",6.08,6.62,6.08,6.36,126700.0],["2008-04-18",6.51,6.56,6.21,6.34,94400.0],["2008-04-21",6.28,6.34,6.04,6.29,52600.0],["2008-04-22",6.22,6.22,5.89,5.97,95100.0],["2008-04-23",6.1,6.5,6.05,6.47,150900.0],["2008-04-24",6.69,7.88,6.69,7.63,316600.0],["2008-04-25",7.65,7.73,7.1,7.24,169500.0],["2008-04-28",7.22,9.16,7.0,8.82,422900.0],["2008-04-29",8.78,8.81,8.13,8.6,239600.0],["2008-04-30",8.58,8.74,7.95,8.02,146600.0],["2008-05-01",8.05,8.76,8.03,8.61,219200.0],["2008-05-02",8.76,9.05,8.27,8.32,213400.0],["2008-05-05",8.65,8.82,7.9,8.05,140700.0],["2008-05-06",7.99,8.16,7.65,7.88,195100.0],["2008-05-07",7.86,8.55,7.86,8.13,117100.0],["2008-05-08",8.18,8.24,7.8,8.12,97400.0],["2008-05-09",8.05,8.19,7.53,7.85,169500.0],["2008-05-12",7.89,8.32,7.7,8.11,76900.0],["2008-05-13",8.14,8.39,7.88,8.2,100400.0],["2008-05-14",8.2,8.35,7.83,7.83,154100.0],["2008-05-15",7.82,8.51,7.82,8.34,172400.0],["2008-05-16",8.4,8.47,7.88,7.99,189400.0],["2008-05-19",7.87,8.27,7.72,7.95,167800.0],["2008-05-20",7.9,8.19,7.73,7.97,104300.0],["2008-05-21",8.01,8.05,7.53,7.59,132000.0],["2008-05-22",7.63,8.22,7.51,8.02,108400.0],["2008-05-23",7.95,8.1,7.68,7.75,71800.0],["2008-05-27",7.75,8.08,7.68,8.04,116700.0],["2008-05-28",8.08,8.08,7.7,8.01,107400.0],["2008-05-29",7.96,8.83,7.9,8.5,102600.0],["2008-05-30",8.52,8.99,8.42,8.87,101900.0],["2008-06-02",8.82,9.01,8.29,8.55,136900.0],["2008-06-03",8.6,8.81,8.2,8.25,116600.0],["2008-06-04",8.23,8.83,8.23,8.51,144000.0],["2008-06-05",8.49,9.45,8.49,9.45,117000.0],["2008-06-06",9.15,9.23,8.52,8.67,258500.0],["2008-06-09",8.67,8.88,8.45,8.82,136000.0],["2008-06-10",8.65,8.78,8.4,8.62,104100.0],["2008-06-11",8.58,8.8,8.5,8.5,73900.0],["2008-06-12",8.58,9.19,8.58,8.9,63700.0],["2008-06-13",9.01,9.49,8.92,9.35,83600.0],["2008-06-16",9.28,9.31,8.72,9.03,176600.0],["2008-06-17",9.05,9.11,8.73,8.91,107100.0],["2008-06-18",8.88,9.1,8.69,8.84,74900.0],["2008-06-19",8.84,9.27,8.65,9.27,58100.0],["2008-06-20",9.21,9.4,9.1,9.27,249300.0],["2008-06-23",9.36,9.36,9.11,9.15,68000.0],["2008-06-24",9.1,9.21,8.83,8.91,101100.0],["2008-06-25",8.93,9.09,8.71,9.01,59700.0],["2008-06-26",8.82,8.99,8.29,8.31,80900.0],["2008-06-27",8.24,8.26,7.72,7.78,301900.0],["2008-06-30",7.77,8.0,7.52,7.53,212700.0],["2008-07-01",7.48,7.81,7.13,7.16,98100.0],["2008-07-02",7.17,7.67,6.64,7.44,180500.0],["2008-07-03",7.49,7.95,7.29,7.42,75800.0],["2008-07-07",7.51,7.57,7.09,7.21,132900.0],["2008-07-08",7.24,7.64,7.16,7.57,176200.0],["2008-07-09",7.59,7.63,7.24,7.27,51400.0],["2008-07-10",7.26,7.7,7.22,7.46,66500.0],["2008-07-11",7.35,7.69,7.25,7.68,81000.0],["2008-07-14",7.78,7.92,7.47,7.51,54300.0],["2008-07-15",7.4,7.94,7.35,7.6,73400.0],["2008-07-16",7.65,8.32,7.64,8.1,86600.0],["2008-07-17",8.15,8.31,7.75,8.19,78900.0],["2008-07-18",8.2,8.25,7.88,7.88,54000.0],["2008-07-21",7.91,8.15,7.77,7.99,48400.0],["2008-07-22",7.93,8.75,7.89,8.69,164800.0],["2008-07-23",8.71,8.95,8.48,8.59,110400.0],["2008-07-24",8.72,8.95,8.55,8.7,160100.0],["2008-07-25",8.84,9.3,8.35,9.3,130800.0],["2008-07-28",9.28,9.28,8.74,8.88,150800.0],["2008-07-29",8.95,10.01,8.93,9.94,117800.0],["2008-07-30",10.12,10.12,9.08,9.37,94400.0],["2008-07-31",9.24,9.25,7.42,7.64,267300.0],["2008-08-01",7.69,8.0,7.35,7.91,129600.0],["2008-08-04",7.89,8.28,7.12,8.12,237200.0],["2008-08-05",8.24,8.24,7.53,7.75,106800.0],["2008-08-06",7.71,7.76,7.49,7.61,79300.0],["2008-08-07",7.46,7.68,7.39,7.48,134100.0],["2008-08-08",7.5,7.82,7.48,7.74,128000.0],["2008-08-11",7.74,7.8,7.7,7.76,99100.0],["2008-08-12",7.7,8.2,7.44,7.99,91700.0],["2008-08-13",8.02,8.9,7.89,8.81,116000.0],["2008-08-14",8.75,9.08,8.46,9.05,43800.0],["2008-08-15",9.2,9.2,8.34,8.53,78500.0],["2008-08-18",8.54,8.96,8.02,8.33,85200.0],["2008-08-19",8.29,8.49,8.16,8.43,74000.0],["2008-08-20",8.48,8.58,8.17,8.29,89800.0],["2008-08-21",8.18,8.55,8.1,8.26,82300.0],["2008-08-22",8.34,8.98,8.13,8.86,118100.0],["2008-08-25",8.82,8.9,8.5,8.5,117500.0],["2008-08-26",8.51,8.92,8.16,8.83,133200.0],["2008-08-27",8.88,9.25,8.79,9.03,106200.0],["2008-08-28",9.05,9.5,8.86,9.45,95100.0],["2008-08-29",9.39,9.39,8.92,9.25,81500.0],["2008-09-02",9.47,9.47,8.65,8.77,75000.0],["2008-09-03",8.76,8.88,8.52,8.64,79500.0],["2008-09-04",8.59,9.02,8.44,8.44,103800.0],["2008-09-05",8.56,8.76,8.14,8.74,96900.0],["2008-09-08",9.04,9.07,8.64,9.03,65000.0],["2008-09-09",9.0,9.04,8.76,8.82,99800.0],["2008-09-10",9.01,9.1,8.86,8.99,74100.0],["2008-09-11",8.84,9.15,8.84,8.99,103600.0],["2008-09-12",8.59,8.86,8.36,8.59,87300.0],["2008-09-15",8.33,8.8,7.9,7.97,80500.0],["2008-09-16",7.76,8.04,7.46,7.95,139800.0],["2008-09-17",7.82,8.2,7.77,8.0,73900.0],["2008-09-18",8.2,9.3,7.5,8.98,199500.0],["2008-09-19",9.38,9.38,7.6,9.16,445200.0],["2008-09-22",9.15,9.2,8.52,8.94,115600.0],["2008-09-23",9.16,9.3,8.8,8.95,152000.0],["2008-09-24",8.99,9.06,8.83,8.85,115900.0],["2008-09-25",8.91,9.06,8.76,8.77,69400.0],["2008-09-26",8.59,9.01,8.37,8.97,81400.0],["2008-09-29",8.79,9.06,7.73,8.37,99900.0],["2008-09-30",8.5,9.03,8.36,8.9,120600.0],["2008-10-01",8.8,9.02,8.6,8.99,143900.0],["2008-10-02",9.25,9.25,8.44,8.58,169700.0],["2008-10-03",8.7,8.94,8.33,8.33,122100.0],["2008-10-06",8.08,8.5,7.1,8.3,209300.0],["2008-10-07",8.34,8.57,8.05,8.08,124700.0],["2008-10-08",7.87,8.21,7.51,7.68,156000.0],["2008-10-09",7.82,7.88,6.71,6.73,155900.0],["2008-10-10",6.28,7.1,5.58,6.91,181700.0],["2008-10-13",7.34,7.6,6.52,7.04,148100.0],["2008-10-14",7.32,7.32,6.35,6.83,129500.0],["2008-10-15",6.76,7.07,5.44,5.45,133600.0],["2008-10-16",5.57,6.69,5.4,6.59,178000.0],["2008-10-17",6.32,7.3,5.53,6.49,107700.0],["2008-10-20",6.55,7.0,6.3,6.38,100700.0],["2008-10-21",6.38,6.97,6.24,6.38,105600.0],["2008-10-22",6.3,6.49,5.83,6.33,103300.0],["2008-10-23",6.0,6.57,6.0,6.16,109400.0],["2008-10-24",5.65,6.35,5.61,5.83,82600.0],["2008-10-27",5.8,6.21,5.8,6.06,73900.0],["2008-10-28",6.21,7.0,5.96,6.94,115900.0],["2008-10-29",6.99,7.33,6.33,6.99,122300.0],["2008-10-30",7.25,7.25,6.76,7.09,90200.0],["2008-10-31",7.0,7.31,6.73,7.18,116700.0],["2008-11-03",7.21,7.32,6.8,7.03,115500.0],["2008-11-04",7.24,7.24,6.52,6.67,67900.0],["2008-11-05",6.55,6.55,5.76,5.78,77700.0],["2008-11-06",5.73,6.22,5.72,5.88,60500.0],["2008-11-07",5.95,6.03,5.75,5.9,48800.0],["2008-11-10",6.04,6.15,5.81,5.88,46000.0],["2008-11-11",5.81,6.49,5.74,5.99,49700.0],["2008-11-12",5.87,6.17,4.96,4.99,91200.0],["2008-11-13",5.01,5.91,4.58,5.79,100700.0],["2008-11-14",5.64,5.78,5.02,5.13,103500.0],["2008-11-17",5.08,5.08,4.78,4.92,80700.0],["2008-11-18",4.96,5.36,4.38,4.68,87100.0],["2008-11-19",4.68,4.82,4.23,4.27,87700.0],["2008-11-20",4.24,4.69,3.76,3.78,60700.0],["2008-11-21",3.87,3.97,2.91,3.0,208000.0],["2008-11-24",3.06,3.2,2.52,2.76,277100.0],["2008-11-25",2.85,3.1,2.51,2.62,229100.0],["2008-11-26",2.55,3.1,2.55,3.04,132400.0],["2008-11-28",3.05,3.09,2.63,2.74,68800.0],["2008-12-01",2.69,2.85,2.5,2.55,263600.0],["2008-12-02",2.63,3.09,2.21,3.06,224200.0],["2008-12-03",2.95,3.61,2.86,3.48,206100.0],["2008-12-04",3.44,3.78,3.13,3.16,141000.0],["2008-12-05",3.11,3.67,2.88,3.51,99900.0],["2008-12-08",3.63,4.28,3.07,3.95,108800.0],["2008-12-09",3.88,4.97,3.84,4.39,107500.0],["2008-12-10",4.43,4.98,4.14,4.74,49400.0],["2008-12-11",4.69,4.75,4.04,4.53,71700.0],["2008-12-12",4.38,4.77,4.03,4.75,48500.0],["2008-12-15",4.77,4.77,4.0,4.07,61200.0],["2008-12-16",4.19,4.8,4.0,4.73,139800.0],["2008-12-17",4.69,4.93,4.13,4.8,102800.0],["2008-12-18",4.83,4.87,4.34,4.38,80700.0],["2008-12-19",4.6,5.38,4.28,5.29,381300.0],["2008-12-22",5.33,5.36,4.85,5.16,89800.0],["2008-12-23",5.25,5.45,5.04,5.12,76500.0],["2008-12-24",5.11,5.38,5.1,5.33,23300.0],["2008-12-26",5.36,5.43,5.2,5.29,14700.0],["2008-12-29",5.28,5.81,5.2,5.67,104300.0],["2008-12-30",5.77,6.25,5.5,6.25,62800.0],["2008-12-31",6.23,6.67,5.66,6.31,135600.0],["2009-01-02",6.32,6.7,6.16,6.65,75100.0],["2009-01-05",6.68,6.68,5.78,6.28,36800.0],["2009-01-06",6.34,6.53,5.9,6.3,98600.0],["2009-01-07",6.2,6.47,5.84,5.9,55600.0],["2009-01-08",5.9,6.22,5.85,6.11,34600.0],["2009-01-09",6.09,6.13,5.52,5.54,62100.0],["2009-01-12",5.53,5.8,5.37,5.53,53100.0],["2009-01-13",5.52,5.66,5.28,5.47,26200.0],["2009-01-14",5.4,5.41,5.07,5.24,83600.0],["2009-01-15",5.24,5.66,5.07,5.66,115100.0],["2009-01-16",5.68,5.91,5.4,5.49,92100.0],["2009-01-20",5.41,5.41,5.25,5.25,65000.0],["2009-01-21",5.32,5.54,5.24,5.5,108800.0],["2009-01-22",5.37,5.6,5.18,5.44,42600.0],["2009-01-23",5.25,5.5,5.07,5.39,31100.0],["2009-01-26",5.38,5.98,5.38,5.53,49200.0],["2009-01-27",5.54,5.63,4.86,5.51,49700.0],["2009-01-28",5.83,6.36,5.66,6.13,99400.0],["2009-01-29",6.02,6.12,5.95,5.99,48600.0],["2009-01-30",6.05,6.16,5.92,5.97,105300.0],["2009-02-02",5.95,6.61,5.93,6.51,121700.0],["2009-02-03",6.5,6.94,6.47,6.9,106000.0],["2009-02-04",6.88,7.17,6.62,6.85,87200.0],["2009-02-05",6.78,7.19,6.75,6.92,74700.0],["2009-02-06",6.92,7.17,6.75,7.13,60500.0],["2009-02-09",7.09,7.25,6.73,6.89,49700.0],["2009-02-10",6.81,6.9,6.71,6.79,60400.0],["2009-02-11",6.84,6.94,6.67,6.79,67600.0],["2009-02-12",6.63,6.94,6.5,6.91,63000.0],["2009-02-13",6.9,6.9,6.71,6.77,86400.0],["2009-02-17",6.45,6.76,6.34,6.62,56500.0],["2009-02-18",6.62,6.62,6.27,6.37,56100.0],["2009-02-19",6.45,6.46,6.23,6.39,43900.0],["2009-02-20",6.27,6.67,6.12,6.49,56000.0],["2009-02-23",6.41,6.73,6.36,6.37,165700.0],["2009-02-24",6.47,6.6,6.4,6.53,126600.0],["2009-02-25",6.5,6.5,6.08,6.39,86900.0],["2009-02-26",6.45,6.67,6.24,6.35,74000.0],["2009-02-27",6.21,6.42,5.97,6.2,176400.0],["2009-03-02",6.03,6.14,5.85,5.85,106000.0],["2009-03-03",5.96,6.07,5.51,5.51,75800.0],["2009-03-04",5.62,6.02,5.32,5.94,100700.0],["2009-03-05",5.74,5.88,4.81,4.83,74100.0],["2009-03-06",4.9,5.1,4.65,5.05,46400.0],["2009-03-09",4.97,5.18,4.37,4.44,67700.0],["2009-03-10",4.17,4.89,4.04,4.87,84000.0],["2009-03-11",4.92,5.25,4.8,4.99,39400.0],["2009-03-12",4.95,5.62,4.95,5.39,243800.0],["2009-03-13",5.41,5.71,4.94,5.35,34800.0],["2009-03-16",5.42,5.52,4.97,5.16,200000.0],["2009-03-17",5.14,5.37,5.06,5.2,163100.0],["2009-03-18",5.19,5.19,4.96,5.04,266400.0],["2009-03-19",5.11,5.3,4.72,4.78,146800.0],["2009-03-20",5.0,5.17,4.59,4.91,246600.0],["2009-03-23",5.1,5.61,4.96,5.5,161500.0],["2009-03-24",5.38,5.52,5.0,5.02,94100.0],["2009-03-25",5.06,5.36,4.99,5.26,229400.0],["2009-03-26",5.33,5.64,5.2,5.63,378500.0],["2009-03-27",5.51,5.9,5.39,5.71,86900.0],["2009-03-30",5.53,5.71,5.07,5.38,45700.0],["2009-03-31",5.52,5.74,5.23,5.53,99800.0],["2009-04-01",5.39,5.87,5.39,5.78,82800.0],["2009-04-02",5.97,6.57,5.92,6.44,146700.0],["2009-04-03",6.4,6.7,6.21,6.7,70300.0],["2009-04-06",6.57,6.84,6.3,6.78,65700.0],["2009-04-07",6.64,6.71,5.93,6.06,91400.0],["2009-04-08",6.1,6.56,6.1,6.55,59000.0],["2009-04-09",6.73,7.27,6.73,7.21,131200.0],["2009-04-13",7.08,7.35,6.67,6.89,48500.0],["2009-04-14",6.73,6.99,6.7,6.88,65200.0],["2009-04-15",6.8,7.26,6.77,6.99,64000.0],["2009-04-16",7.05,7.4,6.6,7.38,74900.0],["2009-04-17",7.41,7.62,7.27,7.34,74400.0],["2009-04-20",7.17,7.17,6.17,6.52,70200.0],["2009-04-21",6.47,7.33,6.46,7.29,106200.0],["2009-04-22",7.12,7.62,6.72,6.79,72900.0],["2009-04-23",6.79,6.79,6.23,6.41,148900.0],["2009-04-24",6.42,6.98,6.31,6.86,153800.0],["2009-04-27",6.69,6.73,6.29,6.41,75700.0],["2009-04-28",6.05,6.88,6.05,6.69,95000.0],["2009-04-29",7.29,8.72,7.28,8.06,162100.0],["2009-04-30",8.13,8.49,7.98,8.12,159800.0],["2009-05-01",8.06,8.5,7.99,8.39,75300.0],["2009-05-04",8.5,10.19,8.49,10.07,227300.0],["2009-05-05",10.0,10.0,8.99,9.48,157100.0],["2009-05-06",9.58,9.61,9.15,9.32,97300.0],["2009-05-07",9.45,9.45,8.77,8.86,103900.0],["2009-05-08",9.06,9.06,8.43,8.98,89700.0],["2009-05-11",8.72,9.06,8.22,8.89,61800.0],["2009-05-12",8.94,8.94,8.35,8.53,82400.0],["2009-05-13",8.39,8.39,7.96,8.0,82400.0],["2009-05-14",8.07,8.5,7.84,8.28,126900.0],["2009-05-15",8.27,8.37,8.0,8.14,115700.0],["2009-05-18",8.21,8.28,7.93,8.06,132100.0],["2009-05-19",7.83,8.52,7.67,8.39,150600.0],["2009-05-20",8.43,8.9,7.98,8.02,81100.0],["2009-05-21",7.91,8.25,7.63,7.87,80900.0],["2009-05-22",7.91,8.14,7.61,7.88,52600.0],["2009-05-26",7.76,8.42,7.62,8.16,82600.0],["2009-05-27",8.06,8.25,7.62,7.65,46300.0],["2009-05-28",7.73,8.05,7.1,7.57,45500.0],["2009-05-29",7.62,7.78,7.14,7.54,77500.0],["2009-06-01",7.89,8.36,7.7,8.35,110600.0],["2009-06-02",8.27,9.39,8.2,9.09,177600.0],["2009-06-03",8.82,9.02,8.68,8.88,143200.0],["2009-06-04",8.92,9.29,8.71,8.91,133100.0],["2009-06-05",9.01,9.68,8.51,9.67,131600.0],["2009-06-08",9.32,9.4,8.79,8.85,129400.0],["2009-06-09",8.95,9.12,8.65,8.84,72000.0],["2009-06-10",8.91,9.0,8.5,8.98,94300.0],["2009-06-11",8.99,9.3,8.7,8.91,77400.0],["2009-06-12",8.83,8.85,8.5,8.71,118700.0],["2009-06-15",8.61,8.61,8.0,8.23,96600.0],["2009-06-16",8.22,8.22,7.96,8.05,101200.0],["2009-06-17",8.05,8.09,7.88,8.02,38900.0],["2009-06-18",7.98,8.33,7.51,8.0,74900.0],["2009-06-19",8.19,9.05,8.02,9.0,162300.0],["2009-06-22",8.96,8.96,8.06,8.09,157200.0],["2009-06-23",8.14,8.51,7.95,8.22,159300.0],["2009-06-24",8.34,8.86,8.01,8.48,90900.0],["2009-06-25",8.42,8.9,8.38,8.9,55800.0],["2009-06-26",8.81,9.01,8.34,8.98,265500.0],["2009-06-29",8.98,9.55,8.49,9.41,170600.0],["2009-06-30",9.42,9.59,8.85,9.25,108100.0],["2009-07-01",9.37,9.75,9.32,9.53,108500.0],["2009-07-02",9.34,9.34,8.8,9.04,118500.0],["2009-07-06",9.49,10.48,9.35,10.39,237600.0],["2009-07-07",10.43,10.65,9.98,10.14,235400.0],["2009-07-08",10.15,10.26,9.87,10.12,115500.0],["2009-07-09",10.18,10.51,10.01,10.2,76900.0],["2009-07-10",10.15,10.69,10.15,10.6,72800.0],["2009-07-13",10.69,11.19,10.16,11.15,153600.0],["2009-07-14",11.05,11.53,10.96,11.23,130200.0],["2009-07-15",11.43,11.75,11.11,11.59,182500.0],["2009-07-16",11.54,11.75,11.36,11.55,83900.0],["2009-07-17",11.6,11.71,11.31,11.5,117900.0],["2009-07-20",11.61,11.62,11.2,11.5,118500.0],["2009-07-21",11.59,11.59,11.01,11.32,122500.0],["2009-07-22",11.28,11.35,10.78,11.24,141900.0],["2009-07-23",11.2,11.45,10.98,11.38,120800.0],["2009-07-24",11.23,11.49,11.07,11.48,73200.0],["2009-07-27",11.42,11.5,11.13,11.39,78800.0],["2009-07-28",11.25,11.78,11.17,11.68,149800.0],["2009-07-29",11.52,11.76,11.44,11.55,191100.0],["2009-07-30",11.7,11.9,11.51,11.78,74500.0],["2009-07-31",11.63,11.73,11.45,11.5,235600.0],["2009-08-03",11.59,11.59,11.07,11.49,138500.0],["2009-08-04",11.35,11.74,11.07,11.47,70100.0],["2009-08-05",10.7,10.73,9.86,10.18,228800.0],["2009-08-06",10.21,10.26,9.51,9.55,116300.0],["2009-08-07",9.7,9.98,9.35,9.7,202300.0],["2009-08-10",9.64,9.8,9.34,9.71,142100.0],["2009-08-11",9.65,9.68,9.36,9.46,99200.0],["2009-08-12",9.49,10.13,9.49,9.96,122400.0],["2009-08-13",10.0,10.21,9.86,10.17,87900.0],["2009-08-14",10.15,10.23,9.92,10.07,114200.0],["2009-08-17",9.82,10.12,9.77,9.83,100200.0],["2009-08-18",9.85,10.2,9.72,10.15,107500.0],["2009-08-19",9.96,10.2,9.8,10.04,96600.0],["2009-08-20",10.0,10.15,9.85,9.97,75800.0],["2009-08-21",10.14,10.43,9.82,10.33,137900.0],["2009-08-24",10.29,10.31,9.99,10.09,58700.0],["2009-08-25",10.19,10.25,9.95,10.14,42400.0],["2009-08-26",10.16,10.25,9.92,10.08,50600.0],["2009-08-27",10.0,10.24,9.85,10.06,42400.0],["2009-08-28",10.22,10.33,10.0,10.17,88800.0],["2009-08-31",10.07,10.15,9.38,9.52,115700.0],["2009-09-01",9.47,10.03,9.25,9.36,147800.0],["2009-09-02",9.33,9.68,9.16,9.46,90300.0],["2009-09-03",9.48,9.92,9.43,9.81,90000.0],["2009-09-04",9.77,9.85,9.1,9.77,131800.0],["2009-09-08",9.87,10.03,9.47,9.54,166100.0],["2009-09-09",9.54,9.93,9.53,9.59,97800.0],["2009-09-10",9.58,9.8,9.3,9.64,59900.0],["2009-09-11",9.63,9.69,9.3,9.58,50000.0],["2009-09-14",9.31,9.66,9.31,9.66,108600.0],["2009-09-15",9.61,10.1,9.61,10.06,132200.0],["2009-09-16",10.05,10.36,9.67,9.95,164400.0],["2009-09-17",9.96,10.23,9.94,10.21,53800.0],["2009-09-18",10.26,10.37,9.97,10.1,161200.0],["2009-09-21",10.01,10.12,9.74,9.93,49200.0],["2009-09-22",10.05,10.08,9.62,9.99,57900.0],["2009-09-23",10.06,10.5,9.82,10.36,80100.0],["2009-09-24",10.4,10.43,10.14,10.19,64400.0],["2009-09-25",10.13,10.13,9.65,9.7,83800.0],["2009-09-28",9.79,10.17,9.74,10.11,95300.0],["2009-09-29",10.15,10.29,9.98,10.03,48600.0],["2009-09-30",10.01,10.07,9.59,9.86,68500.0],["2009-10-01",9.82,10.0,9.09,9.16,80200.0],["2009-10-02",9.08,9.32,8.85,8.85,44500.0],["2009-10-05",8.93,9.18,8.79,9.12,49800.0],["2009-10-06",9.19,9.63,8.96,9.49,45300.0],["2009-10-07",9.55,10.45,9.55,10.21,93300.0],["2009-10-08",10.33,10.33,9.72,9.72,77300.0],["2009-10-09",9.74,10.34,9.73,10.31,98700.0],["2009-10-12",10.44,10.44,10.07,10.25,41600.0],["2009-10-13",10.2,10.29,10.06,10.24,59600.0],["2009-10-14",10.4,10.64,10.38,10.54,37200.0],["2009-10-15",10.47,10.74,10.25,10.62,54000.0],["2009-10-16",10.55,10.55,10.18,10.33,84800.0],["2009-10-19",10.41,11.0,10.33,10.93,72000.0],["2009-10-20",10.98,10.98,10.35,10.4,72800.0],["2009-10-21",10.37,10.63,10.14,10.41,188500.0],["2009-10-22",10.42,10.61,10.02,10.59,71200.0],["2009-10-23",10.67,10.67,10.18,10.28,82600.0],["2009-10-26",10.46,10.54,10.11,10.33,61400.0],["2009-10-27",10.34,10.62,10.3,10.41,42700.0],["2009-10-28",10.27,10.76,10.23,10.5,103600.0],["2009-10-29",10.66,11.41,10.42,11.06,113200.0],["2009-10-30",10.93,10.93,10.43,10.7,173400.0],["2009-11-02",10.41,10.63,10.14,10.37,183700.0],["2009-11-03",10.3,10.65,10.25,10.65,111700.0],["2009-11-04",10.68,10.75,10.36,10.53,103200.0],["2009-11-05",10.69,10.84,10.44,10.69,45500.0],["2009-11-06",10.5,10.64,10.27,10.48,39700.0],["2009-11-09",10.57,10.77,10.49,10.65,54200.0],["2009-11-10",10.62,10.76,10.15,10.49,58100.0],["2009-11-11",10.8,11.26,10.73,11.06,166700.0],["2009-11-12",11.06,11.21,10.51,10.6,55700.0],["2009-11-13",10.68,11.13,10.54,10.81,48400.0],["2009-11-16",10.96,11.7,10.94,11.56,83900.0],["2009-11-17",11.46,11.9,11.05,11.27,70900.0],["2009-11-18",11.24,11.24,10.81,11.19,38200.0],["2009-11-19",11.04,11.04,10.43,10.76,57600.0],["2009-11-20",10.68,10.93,10.5,10.85,44900.0],["2009-11-23",11.01,11.48,11.01,11.38,34200.0],["2009-11-24",11.36,11.38,10.59,10.71,71200.0],["2009-11-25",10.81,10.84,10.6,10.66,154200.0],["2009-11-27",10.32,10.8,10.32,10.61,51800.0],["2009-11-30",10.55,10.71,10.25,10.61,79900.0],["2009-12-01",10.76,11.1,10.71,10.76,43200.0],["2009-12-02",10.74,10.91,10.66,10.89,48000.0],["2009-12-03",10.97,10.97,10.49,10.6,53300.0],["2009-12-04",10.85,11.46,10.65,10.97,66200.0],["2009-12-07",10.99,11.27,10.84,11.04,37800.0],["2009-12-08",10.91,11.0,10.83,10.96,40200.0],["2009-12-09",10.99,11.2,10.72,11.08,39900.0],["2009-12-10",11.11,11.23,10.81,10.85,67300.0],["2009-12-11",10.89,11.08,10.84,11.07,47200.0],["2009-12-14",11.1,11.12,10.65,10.79,112100.0],["2009-12-15",10.79,10.79,10.33,10.42,135500.0],["2009-12-16",10.56,10.79,10.41,10.7,56300.0],["2009-12-17",10.56,10.7,10.37,10.56,86000.0],["2009-12-18",10.71,10.71,10.01,10.35,449500.0],["2009-12-21",10.39,11.0,10.26,10.9,69400.0],["2009-12-22",10.94,11.15,10.64,10.93,48500.0],["2009-12-23",10.98,11.17,10.91,10.97,38600.0],["2009-12-24",10.99,11.49,10.91,11.38,18600.0],["2009-12-28",11.33,11.5,10.68,11.01,41300.0],["2009-12-29",11.01,11.1,10.78,10.98,40200.0],["2009-12-30",10.88,11.22,10.84,11.22,51900.0],["2009-12-31",11.18,11.4,10.83,11.01,75400.0],["2010-01-04",11.22,11.68,11.1,11.66,73100.0],["2010-01-05",11.67,11.75,11.02,11.17,79100.0],["2010-01-06",11.14,11.27,10.78,10.94,70900.0],["2010-01-07",10.96,11.7,10.76,11.56,69600.0],["2010-01-08",11.47,11.95,11.25,11.86,33400.0],["2010-01-11",11.91,11.94,11.18,11.59,41300.0],["2010-01-12",11.44,11.46,10.93,11.3,40800.0],["2010-01-13",11.35,12.01,11.18,11.95,60200.0],["2010-01-14",11.9,12.06,11.44,11.98,53000.0],["2010-01-15",12.03,12.07,11.53,11.97,99700.0],["2010-01-19",12.0,13.17,12.0,13.07,90800.0],["2010-01-20",13.0,13.21,12.39,12.57,90900.0],["2010-01-21",12.56,13.15,12.41,12.61,104600.0],["2010-01-22",12.56,12.97,12.46,12.55,105700.0],["2010-01-25",12.72,12.96,12.36,12.9,52500.0],["2010-01-26",12.8,12.81,12.36,12.48,92000.0],["2010-01-27",12.53,14.33,12.53,13.72,174700.0],["2010-01-28",13.71,13.71,12.31,12.41,131000.0],["2010-01-29",12.45,13.2,11.94,11.94,145100.0],["2010-02-01",11.99,12.63,11.99,12.07,69500.0],["2010-02-02",12.12,12.29,11.59,11.63,79300.0],["2010-02-03",11.54,11.58,11.03,11.12,82100.0],["2010-02-04",11.06,11.52,10.64,10.67,94300.0],["2010-02-05",10.67,11.01,10.57,10.85,150600.0],["2010-02-08",10.85,10.93,10.55,10.61,96700.0],["2010-02-09",10.81,11.66,10.81,11.31,70200.0],["2010-02-10",11.22,12.64,11.22,12.38,171900.0],["2010-02-11",12.74,12.78,12.49,12.61,128900.0],["2010-02-12",12.41,12.61,12.33,12.59,98100.0],["2010-02-16",12.69,12.97,12.51,12.68,61100.0],["2010-02-17",12.63,12.8,12.39,12.66,66700.0],["2010-02-18",12.61,12.88,12.61,12.75,62300.0],["2010-02-19",12.74,12.96,12.65,12.7,71500.0],["2010-02-22",12.7,13.0,12.7,12.84,53500.0],["2010-02-23",12.83,12.93,12.43,12.61,75000.0],["2010-02-24",12.62,12.98,12.26,12.76,61300.0],["2010-02-25",12.48,12.64,12.17,12.37,77400.0],["2010-02-26",12.37,12.48,12.06,12.22,61400.0],["2010-03-01",12.35,12.75,12.25,12.44,69800.0],["2010-03-02",12.47,12.92,12.25,12.58,75400.0],["2010-03-03",12.65,12.68,12.35,12.37,50800.0],["2010-03-04",12.37,12.62,12.19,12.36,27400.0],["2010-03-05",12.45,12.72,12.05,12.72,57300.0],["2010-03-08",12.68,12.75,12.67,12.72,25700.0],["2010-03-09",12.65,13.0,12.51,12.96,24400.0],["2010-03-10",12.9,12.99,12.81,12.86,33400.0],["2010-03-11",13.11,13.11,12.77,12.89,61400.0],["2010-03-12",12.89,12.89,12.67,12.78,41100.0],["2010-03-15",12.72,12.72,12.32,12.59,62200.0],["2010-03-16",12.61,12.61,12.0,12.48,63200.0],["2010-03-17",12.48,12.65,12.34,12.53,47400.0],["2010-03-18",12.47,12.95,12.38,12.72,29400.0],["2010-03-19",12.83,12.83,11.95,12.25,115900.0],["2010-03-22",12.1,12.93,12.1,12.9,70100.0],["2010-03-23",12.89,13.36,12.73,13.32,71700.0],["2010-03-24",13.27,13.69,13.26,13.37,80000.0],["2010-03-25",13.47,13.84,13.27,13.3,51600.0],["2010-03-26",13.32,13.5,13.11,13.2,43000.0],["2010-03-29",13.26,13.42,13.11,13.24,43200.0],["2010-03-30",13.25,13.92,13.07,13.88,75900.0],["2010-03-31",13.87,13.99,13.72,13.72,85500.0],["2010-04-01",13.8,13.94,13.27,13.38,57200.0],["2010-04-05",13.51,14.03,13.44,14.02,75600.0],["2010-04-06",13.79,13.94,13.57,13.83,27500.0],["2010-04-07",13.77,13.88,13.48,13.79,60200.0],["2010-04-08",13.67,13.83,13.46,13.79,46400.0],["2010-04-09",13.82,13.83,13.49,13.67,55300.0],["2010-04-12",13.64,13.9,13.32,13.71,40300.0],["2010-04-13",13.72,13.72,13.37,13.63,18800.0],["2010-04-14",13.68,14.07,13.62,14.01,34000.0],["2010-04-15",13.95,14.07,13.75,13.97,60500.0],["2010-04-16",13.95,14.0,13.4,13.89,100400.0],["2010-04-19",13.81,13.92,13.4,13.91,51500.0],["2010-04-20",13.94,14.28,13.84,13.93,43800.0],["2010-04-21",13.99,14.25,13.63,14.17,101400.0],["2010-04-22",13.94,14.15,13.57,14.1,88400.0],["2010-04-23",14.12,14.16,13.7,14.12,82000.0],["2010-04-26",14.06,14.23,13.88,13.88,38600.0],["2010-04-27",13.73,13.96,13.12,13.24,243400.0],["2010-04-28",13.76,13.79,12.36,13.07,241900.0],["2010-04-29",13.22,13.67,13.09,13.67,118000.0],["2010-04-30",13.6,13.6,12.86,12.86,151600.0],["2010-05-03",12.93,13.16,12.69,12.91,105700.0],["2010-05-04",12.58,12.78,12.23,12.75,103000.0],["2010-05-05",12.63,12.73,12.38,12.49,55400.0],["2010-05-06",12.35,12.56,10.5,12.04,138900.0],["2010-05-07",12.0,12.23,11.01,11.43,188100.0],["2010-05-10",12.17,12.81,11.75,12.73,98500.0],["2010-05-11",12.5,13.08,12.25,13.01,82200.0],["2010-05-12",13.11,13.5,13.01,13.5,64400.0],["2010-05-13",13.4,13.58,12.96,13.35,49900.0],["2010-05-14",13.23,13.23,12.86,13.16,83900.0],["2010-05-17",13.34,13.5,12.77,12.85,101700.0],["2010-05-18",13.06,13.09,12.34,12.38,50100.0],["2010-05-19",12.29,12.43,12.03,12.2,76000.0],["2010-05-20",12.0,12.14,11.2,11.26,116800.0],["2010-05-21",11.05,12.05,10.76,11.93,147300.0],["2010-05-24",11.88,12.39,11.44,11.54,61600.0],["2010-05-25",11.17,11.55,10.96,11.45,69600.0],["2010-05-26",11.54,11.89,11.13,11.19,68000.0],["2010-05-27",11.5,11.93,11.29,11.9,74300.0],["2010-05-28",11.81,11.95,11.53,11.75,90300.0],["2010-06-01",11.64,11.68,11.13,11.14,103600.0],["2010-06-02",11.29,11.75,11.06,11.73,144800.0],["2010-06-03",11.68,11.9,11.2,11.78,89500.0],["2010-06-04",11.47,11.7,10.82,10.88,128100.0],["2010-06-07",10.95,11.18,10.52,10.58,60600.0],["2010-06-08",10.33,10.51,9.77,10.35,173400.0],["2010-06-09",10.46,10.7,10.3,10.35,151100.0],["2010-06-10",10.63,11.01,10.6,10.99,78000.0],["2010-06-11",10.82,11.34,10.82,11.28,96300.0],["2010-06-14",11.4,12.15,11.37,11.51,102000.0],["2010-06-15",11.57,11.57,10.99,11.41,169500.0],["2010-06-16",11.2,11.52,11.13,11.3,64000.0],["2010-06-17",11.31,11.49,11.16,11.29,68000.0],["2010-06-18",11.32,11.65,11.02,11.5,110200.0],["2010-06-21",11.76,11.87,11.32,11.47,48000.0],["2010-06-22",11.56,11.87,11.3,11.33,52900.0],["2010-06-23",11.33,11.9,11.29,11.59,56700.0],["2010-06-24",11.43,11.7,11.32,11.38,54000.0],["2010-06-25",11.42,12.08,11.28,12.08,309300.0],["2010-06-28",12.06,12.24,11.43,11.87,55700.0],["2010-06-29",11.56,11.56,10.89,11.0,80700.0],["2010-06-30",11.03,12.13,11.03,11.73,145000.0],["2010-07-01",11.74,12.19,11.33,11.64,130000.0],["2010-07-02",11.79,11.99,11.46,11.85,88400.0],["2010-07-06",12.05,12.1,11.59,11.75,103300.0],["2010-07-07",11.85,12.03,11.6,11.91,164600.0],["2010-07-08",12.09,12.45,11.91,11.99,78900.0],["2010-07-09",11.99,11.99,11.62,11.87,72200.0],["2010-07-12",11.8,12.4,11.41,11.75,92200.0],["2010-07-13",11.95,12.32,11.69,12.2,92400.0],["2010-07-14",12.14,12.32,11.83,12.2,87100.0],["2010-07-15",12.25,12.29,11.76,11.96,53600.0],["2010-07-16",11.8,12.12,11.39,11.53,121600.0],["2010-07-19",11.56,12.09,11.56,12.06,73200.0],["2010-07-20",11.83,12.34,11.65,12.31,75600.0],["2010-07-21",12.41,12.46,11.67,11.69,61400.0],["2010-07-22",11.96,12.49,11.88,12.41,69200.0],["2010-07-23",12.29,13.15,12.26,13.13,105400.0],["2010-07-26",13.15,13.41,12.89,13.31,116900.0],["2010-07-27",13.49,13.79,13.26,13.29,59400.0],["2010-07-28",13.21,13.49,13.01,13.1,56300.0],["2010-07-29",13.22,13.39,12.59,12.96,64800.0],["2010-07-30",12.66,13.49,12.43,13.2,100200.0],["2010-08-02",13.5,13.5,13.01,13.15,60500.0],["2010-08-03",13.03,13.37,12.9,12.96,63400.0],["2010-08-04",12.3,12.41,11.29,12.3,221000.0],["2010-08-05",12.13,12.61,11.75,12.04,111600.0],["2010-08-06",11.75,12.18,11.65,12.05,60300.0],["2010-08-09",12.21,12.29,11.87,12.21,70500.0],["2010-08-10",12.04,12.04,11.66,11.7,70400.0],["2010-08-11",11.33,11.47,10.9,11.18,127100.0],["2010-08-12",10.82,11.33,10.76,10.98,98500.0],["2010-08-13",10.91,11.16,10.57,10.72,107400.0],["2010-08-16",10.61,11.22,10.6,10.99,63500.0],["2010-08-17",11.13,11.5,11.04,11.22,122000.0],["2010-08-18",11.18,11.18,10.94,11.06,119500.0],["2010-08-19",10.97,11.03,10.74,10.78,102700.0],["2010-08-20",10.75,10.93,10.63,10.82,73400.0],["2010-08-23",10.9,10.96,10.75,10.9,123700.0],["2010-08-24",10.7,11.15,10.7,11.03,119900.0],["2010-08-25",10.99,11.17,10.81,11.08,91600.0],["2010-08-26",11.11,11.23,10.75,10.77,85600.0],["2010-08-27",10.96,11.35,10.76,11.33,67300.0],["2010-08-30",11.29,11.66,10.88,10.9,75700.0],["2010-08-31",10.9,11.22,10.78,11.07,82500.0],["2010-09-01",11.34,12.13,11.34,12.11,112100.0],["2010-09-02",12.03,12.17,11.7,12.02,56100.0],["2010-09-03",12.19,12.47,12.06,12.37,63900.0],["2010-09-07",12.35,12.61,12.25,12.41,97100.0],["2010-09-08",12.44,12.85,12.23,12.77,79000.0],["2010-09-09",12.98,13.0,12.63,12.77,55600.0],["2010-09-10",12.8,12.8,12.29,12.46,32000.0],["2010-09-13",12.6,12.87,12.38,12.71,84100.0],["2010-09-14",12.69,12.96,12.42,12.72,41800.0],["2010-09-15",12.61,13.0,12.23,12.88,53100.0],["2010-09-16",12.81,12.9,12.13,12.23,175900.0],["2010-09-17",12.4,12.4,11.77,12.0,166600.0],["2010-09-20",11.9,12.31,11.54,12.05,157000.0],["2010-09-21",12.12,12.28,11.53,11.85,149500.0],["2010-09-22",11.79,12.08,11.53,11.92,121900.0],["2010-09-23",11.76,12.08,11.75,11.77,110900.0],["2010-09-24",11.91,12.15,11.78,12.12,84500.0],["2010-09-27",12.09,12.1,11.91,12.01,51400.0],["2010-09-28",12.07,12.19,11.74,12.19,62600.0],["2010-09-29",12.17,12.2,11.94,12.08,82000.0],["2010-09-30",12.18,12.18,11.68,12.03,94400.0],["2010-10-01",12.15,12.38,12.04,12.37,86500.0],["2010-10-04",12.27,13.08,12.12,12.79,203200.0],["2010-10-05",12.94,13.2,12.5,13.1,180000.0],["2010-10-06",13.11,13.5,13.11,13.37,134600.0],["2010-10-07",13.45,13.73,13.15,13.28,129100.0],["2010-10-08",13.24,13.41,12.94,13.19,80700.0],["2010-10-11",13.15,13.44,12.95,13.05,40000.0],["2010-10-12",12.96,13.47,12.76,13.3,62000.0],["2010-10-13",13.37,13.71,13.12,13.39,100600.0],["2010-10-14",13.35,13.69,13.15,13.5,88200.0],["2010-10-15",13.72,13.73,13.3,13.51,95400.0],["2010-10-18",13.51,13.75,13.48,13.74,44600.0],["2010-10-19",13.5,13.86,13.36,13.65,138400.0],["2010-10-20",13.72,13.95,13.63,13.78,49500.0],["2010-10-21",13.84,14.29,13.71,14.12,119700.0],["2010-10-22",14.15,14.22,13.99,14.02,48700.0],["2010-10-25",14.19,14.65,14.19,14.35,135900.0],["2010-10-26",14.21,14.44,14.12,14.27,172300.0],["2010-10-27",14.5,16.42,14.15,15.76,388200.0],["2010-10-28",15.91,16.39,15.32,16.0,217000.0],["2010-10-29",15.84,16.25,15.73,15.84,146100.0],["2010-11-01",15.93,16.07,15.25,15.67,113000.0],["2010-11-02",15.85,16.14,15.82,15.94,138000.0],["2010-11-03",15.91,16.04,15.55,16.0,81700.0],["2010-11-04",16.25,16.25,15.82,15.93,134500.0],["2010-11-05",15.99,16.0,15.38,15.63,82900.0],["2010-11-08",15.52,15.62,15.16,15.45,96900.0],["2010-11-09",15.5,15.59,15.07,15.34,97900.0],["2010-11-10",15.4,16.52,15.25,16.36,281500.0],["2010-11-11",16.2,16.9,15.95,16.77,241400.0],["2010-11-12",16.7,16.76,16.15,16.47,120300.0],["2010-11-15",16.53,16.81,15.95,16.59,90500.0],["2010-11-16",16.37,16.44,15.91,16.13,167900.0],["2010-11-17",16.19,16.2,15.95,16.17,63800.0],["2010-11-18",16.31,16.95,16.23,16.8,78400.0],["2010-11-19",16.81,16.98,16.15,16.82,100500.0],["2010-11-22",16.68,17.22,16.39,17.03,143600.0],["2010-11-23",16.52,16.74,16.11,16.7,137000.0],["2010-11-24",16.84,17.42,15.57,17.28,94200.0],["2010-11-26",17.14,17.42,17.03,17.4,29700.0],["2010-11-29",17.31,17.57,17.09,17.43,129500.0],["2010-11-30",17.26,17.94,17.08,17.81,716200.0],["2010-12-01",17.99,19.48,17.9,19.02,356200.0],["2010-12-02",18.6,19.19,18.42,18.93,183300.0],["2010-12-03",18.78,19.07,18.68,18.92,136400.0],["2010-12-06",18.61,19.89,18.6,19.68,214600.0],["2010-12-07",20.0,20.1,19.54,19.78,165500.0],["2010-12-08",19.75,19.95,19.47,19.49,97600.0],["2010-12-09",19.66,19.7,19.34,19.56,85700.0],["2010-12-10",19.59,20.06,19.59,20.0,100400.0],["2010-12-13",20.0,20.38,19.72,19.75,105100.0],["2010-12-14",19.84,19.9,19.44,19.67,78700.0],["2010-12-15",19.6,19.8,19.1,19.24,105500.0],["2010-12-16",19.21,19.46,19.08,19.37,134800.0],["2010-12-17",19.37,19.69,19.35,19.66,273400.0],["2010-12-20",19.9,20.61,19.88,19.99,170400.0],["2010-12-21",20.0,20.06,19.59,19.89,107800.0],["2010-12-22",19.89,19.89,19.25,19.32,78200.0],["2010-12-23",19.31,19.41,18.88,19.13,65700.0],["2010-12-27",19.03,19.6,19.0,19.35,40600.0],["2010-12-28",19.33,19.46,18.77,18.86,42800.0],["2010-12-29",18.86,19.09,18.65,18.99,49700.0],["2010-12-30",19.01,19.18,18.66,18.75,97900.0],["2010-12-31",18.75,18.9,18.33,18.38,74100.0],["2011-01-03",18.59,19.34,18.59,18.81,99100.0],["2011-01-04",18.93,18.93,18.2,18.27,115300.0],["2011-01-05",18.21,18.57,17.86,18.13,112500.0],["2011-01-06",18.12,18.52,18.03,18.11,152700.0],["2011-01-07",18.07,18.34,17.4,18.08,132800.0],["2011-01-10",17.97,18.08,17.75,18.01,113900.0],["2011-01-11",18.06,18.25,17.87,18.09,95700.0],["2011-01-12",18.22,18.31,17.97,18.07,149300.0],["2011-01-13",19.87,19.88,18.83,18.99,272500.0],["2011-01-14",19.03,19.27,18.62,19.27,139100.0],["2011-01-18",19.17,19.35,18.94,19.12,86800.0],["2011-01-19",19.07,19.12,18.65,18.83,121100.0],["2011-01-20",18.69,18.79,18.16,18.4,125600.0],["2011-01-21",18.48,18.73,18.0,18.11,99400.0],["2011-01-24",18.07,18.42,17.94,17.98,73100.0],["2011-01-25",17.94,17.96,17.6,17.84,91500.0],["2011-01-26",19.48,20.75,18.82,19.94,523300.0],["2011-01-27",20.03,20.16,19.78,19.83,114600.0],["2011-01-28",19.64,19.7,18.8,18.84,139800.0],["2011-01-31",18.9,19.12,18.5,18.88,98200.0],["2011-02-01",19.13,19.13,18.52,18.88,85600.0],["2011-02-02",18.76,19.18,18.59,18.97,58800.0],["2011-02-03",18.53,18.97,18.49,18.84,40800.0],["2011-02-04",18.89,18.95,18.39,18.77,86500.0],["2011-02-07",18.68,18.89,18.13,18.52,104900.0],["2011-02-08",18.4,18.59,18.02,18.57,68000.0],["2011-02-09",18.41,18.42,18.1,18.39,94000.0],["2011-02-10",18.2,18.53,18.11,18.37,179300.0],["2011-02-11",18.73,19.28,18.48,19.15,2450400.0],["2011-02-14",19.18,19.71,19.05,19.43,194300.0],["2011-02-15",19.28,19.28,18.75,18.75,213500.0],["2011-02-16",18.8,18.97,18.57,18.79,138900.0],["2011-02-17",18.83,18.91,18.5,18.6,118700.0],["2011-02-18",18.77,19.0,18.16,18.89,166300.0],["2011-02-22",19.43,19.43,18.43,18.51,219400.0],["2011-02-23",18.5,18.71,18.25,18.44,209800.0],["2011-02-24",18.5,19.41,18.44,18.94,222200.0],["2011-02-25",19.13,19.74,19.07,19.46,173700.0],["2011-02-28",19.56,19.59,18.88,18.98,806600.0],["2011-03-01",19.06,19.54,18.82,19.42,240400.0],["2011-03-02",19.48,19.72,19.07,19.61,169200.0],["2011-03-03",19.78,19.9,19.54,19.59,129200.0],["2011-03-04",19.6,19.7,19.07,19.43,135300.0],["2011-03-07",19.3,19.35,18.38,18.69,173000.0],["2011-03-08",18.69,19.5,18.41,19.28,91900.0],["2011-03-09",19.32,19.48,18.82,19.02,139200.0],["2011-03-10",18.72,18.84,18.51,18.53,140300.0],["2011-03-11",18.48,18.76,18.35,18.56,82800.0],["2011-03-14",18.32,18.92,18.21,18.39,100300.0],["2011-03-15",18.0,18.46,17.82,18.3,131300.0],["2011-03-16",18.18,18.45,18.07,18.13,193200.0],["2011-03-17",18.51,18.64,18.04,18.1,83500.0],["2011-03-18",18.3,18.57,18.13,18.52,299200.0],["2011-03-21",18.73,19.42,18.66,19.25,128100.0],["2011-03-22",19.33,19.5,19.14,19.27,90700.0],["2011-03-23",19.28,19.67,19.0,19.65,131000.0],["2011-03-24",19.72,20.18,19.28,20.02,177300.0],["2011-03-25",20.1,20.63,20.0,20.31,215400.0],["2011-03-28",20.29,20.54,20.07,20.19,119500.0],["2011-03-29",20.15,20.44,19.84,20.43,138800.0],["2011-03-30",20.61,21.2,20.23,21.1,132000.0],["2011-03-31",21.13,21.19,20.89,21.16,157800.0],["2011-04-01",21.3,21.84,21.16,21.58,177900.0],["2011-04-04",21.73,21.73,21.32,21.34,71600.0],["2011-04-05",21.33,21.56,21.11,21.28,71300.0],["2011-04-06",21.35,21.91,21.31,21.76,160100.0],["2011-04-07",21.76,21.77,21.4,21.74,157300.0],["2011-04-08",21.91,21.92,21.4,21.44,78700.0],["2011-04-11",21.4,21.41,20.62,20.93,85700.0],["2011-04-12",20.72,21.03,20.24,20.27,94500.0],["2011-04-13",20.43,20.48,19.82,20.28,125900.0],["2011-04-14",20.0,20.39,19.83,20.25,100500.0],["2011-04-15",20.21,20.7,19.98,20.57,98200.0],["2011-04-18",20.19,20.25,19.61,20.19,125400.0],["2011-04-19",20.33,20.51,19.81,20.08,73200.0],["2011-04-20",20.32,20.92,20.32,20.87,67700.0],["2011-04-21",21.07,21.07,20.5,21.04,78100.0],["2011-04-25",20.92,21.22,20.68,20.91,45600.0],["2011-04-26",21.03,21.53,20.55,21.35,166000.0],["2011-04-27",20.3,20.3,18.19,19.22,817500.0],["2011-04-28",19.08,19.28,18.8,19.25,151000.0],["2011-04-29",19.23,19.46,19.04,19.31,203000.0],["2011-05-02",19.44,19.44,18.94,19.07,126000.0],["2011-05-03",19.03,19.03,18.77,18.81,129000.0],["2011-05-04",18.8,19.19,18.5,18.99,196600.0],["2011-05-05",18.86,19.36,18.6,19.16,160000.0],["2011-05-06",19.38,19.45,18.85,18.93,328400.0],["2011-05-09",18.87,19.17,18.78,19.08,74000.0],["2011-05-10",19.2,19.38,19.1,19.21,97900.0],["2011-05-11",19.08,19.32,18.94,19.13,140700.0],["2011-05-12",19.06,19.3,18.85,19.21,87700.0],["2011-05-13",19.22,19.32,18.71,18.79,84000.0],["2011-05-16",18.76,18.85,18.27,18.28,159900.0],["2011-05-17",18.13,18.49,18.02,18.12,136600.0],["2011-05-18",18.16,18.59,18.01,18.5,86100.0],["2011-05-19",18.7,18.89,18.37,18.76,150200.0],["2011-05-20",18.57,18.74,18.27,18.61,171300.0],["2011-05-23",18.22,18.38,18.05,18.16,86400.0],["2011-05-24",18.22,18.31,18.15,18.28,157700.0],["2011-05-25",18.1,18.81,18.03,18.36,200200.0],["2011-05-26",18.31,18.93,18.31,18.77,154600.0],["2011-05-27",19.09,19.15,18.39,18.71,310100.0],["2011-05-31",18.87,19.14,18.71,19.12,337800.0],["2011-06-01",19.07,19.09,18.38,18.78,228000.0],["2011-06-02",18.79,19.25,18.5,18.82,128000.0],["2011-06-03",18.44,18.88,18.41,18.5,122000.0],["2011-06-06",18.47,18.64,18.23,18.25,108400.0],["2011-06-07",18.44,18.71,18.26,18.28,58500.0],["2011-06-08",18.17,18.17,18.03,18.1,132200.0],["2011-06-09",18.16,18.43,18.06,18.18,107000.0],["2011-06-10",18.03,18.07,17.71,17.94,127600.0],["2011-06-13",17.96,18.14,17.87,17.89,95300.0],["2011-06-14",18.05,18.08,17.74,17.96,168200.0],["2011-06-15",17.72,17.99,17.7,17.71,113000.0],["2011-06-16",17.62,17.77,17.22,17.49,255500.0],["2011-06-17",17.58,17.77,17.2,17.42,188800.0],["2011-06-20",17.17,17.59,17.17,17.5,100200.0],["2011-06-21",17.65,17.83,17.41,17.57,162600.0],["2011-06-22",17.45,17.89,17.45,17.61,86300.0],["2011-06-23",17.4,17.72,17.11,17.63,158900.0],["2011-06-24",17.69,17.91,17.48,17.51,404100.0],["2011-06-27",17.53,17.83,17.3,17.81,159000.0],["2011-06-28",17.8,18.19,17.8,18.02,92700.0],["2011-06-29",18.15,18.46,17.92,18.44,63500.0],["2011-06-30",18.45,18.73,18.36,18.68,128000.0],["2011-07-01",18.73,19.08,18.53,18.98,120700.0],["2011-07-05",19.04,19.3,18.98,18.99,122200.0],["2011-07-06",18.94,19.3,18.85,19.25,77800.0],["2011-07-07",19.3,19.4,19.08,19.27,129400.0],["2011-07-08",18.95,19.14,18.8,19.02,157100.0],["2011-07-11",18.75,18.94,18.5,18.6,95900.0],["2011-07-12",18.54,18.72,18.23,18.33,124400.0],["2011-07-13",18.48,18.81,18.37,18.48,87100.0],["2011-07-14",18.56,18.67,18.0,18.01,96800.0],["2011-07-15",18.07,18.42,17.87,18.02,132300.0],["2011-07-18",17.85,17.85,17.36,17.64,237300.0],["2011-07-19",17.82,18.04,17.82,17.88,156100.0],["2011-07-20",17.9,18.06,17.5,17.77,131700.0],["2011-07-21",17.8,17.87,17.51,17.57,220000.0],["2011-07-22",17.6,17.88,17.58,17.81,169400.0],["2011-07-25",17.43,17.68,17.32,17.61,256200.0],["2011-07-26",17.26,17.79,17.26,17.48,192200.0],["2011-07-27",17.44,17.44,16.55,16.75,267800.0],["2011-07-28",16.82,17.19,16.57,16.91,372600.0],["2011-07-29",16.74,17.05,16.48,16.79,105600.0],["2011-08-01",16.97,17.17,16.43,16.55,179400.0],["2011-08-02",16.49,16.8,16.06,16.07,162700.0],["2011-08-03",16.11,17.24,16.0,17.06,579700.0],["2011-08-04",16.8,17.06,16.49,16.57,421400.0],["2011-08-05",16.72,16.9,16.05,16.29,285000.0],["2011-08-08",15.81,16.44,15.11,15.15,474200.0],["2011-08-09",15.76,16.0,14.44,15.78,553100.0],["2011-08-10",15.36,15.71,14.48,14.6,273600.0],["2011-08-11",14.87,15.3,14.78,15.01,377700.0],["2011-08-12",15.2,15.21,14.8,15.09,101000.0],["2011-08-15",15.2,15.39,15.02,15.37,96100.0],["2011-08-16",15.23,15.34,14.69,15.13,111900.0],["2011-08-17",15.15,15.32,14.7,14.74,268900.0],["2011-08-18",14.29,14.57,13.73,13.98,356600.0],["2011-08-19",13.81,13.86,13.23,13.29,281700.0],["2011-08-22",13.62,13.71,13.13,13.26,221900.0],["2011-08-23",13.26,14.2,13.15,14.18,159700.0],["2011-08-24",14.19,14.42,13.61,14.07,109200.0],["2011-08-25",14.19,14.19,13.34,13.38,188200.0],["2011-08-26",13.25,13.94,13.1,13.76,151600.0],["2011-08-29",13.88,14.37,13.88,14.06,215000.0],["2011-08-30",13.99,14.36,13.97,14.22,169800.0],["2011-08-31",14.33,14.4,13.87,13.91,304100.0],["2011-09-01",14.0,14.32,13.63,13.84,167800.0],["2011-09-02",13.49,13.67,13.02,13.06,210700.0],["2011-09-06",12.62,13.03,12.47,12.87,243700.0],["2011-09-07",13.11,13.49,13.11,13.45,142800.0],["2011-09-08",13.4,13.65,12.91,13.01,108100.0],["2011-09-09",12.86,13.14,12.74,12.97,198100.0],["2011-09-12",12.74,13.17,12.74,12.98,102100.0],["2011-09-13",13.04,13.39,13.04,13.26,92400.0],["2011-09-14",13.4,13.61,13.1,13.33,94900.0],["2011-09-15",13.49,13.5,13.08,13.46,183600.0],["2011-09-16",13.5,13.5,13.19,13.47,204000.0],["2011-09-19",13.2,13.28,12.9,13.05,161800.0],["2011-09-20",13.16,13.22,12.71,12.74,159500.0],["2011-09-21",12.76,12.98,12.45,12.54,188700.0],["2011-09-22",12.14,12.39,11.83,11.9,360800.0],["2011-09-23",11.9,12.06,11.66,11.84,249100.0],["2011-09-26",11.89,12.07,11.62,11.86,188300.0],["2011-09-27",12.15,12.43,11.9,12.08,170800.0],["2011-09-28",12.12,12.12,11.44,11.49,262200.0],["2011-09-29",11.75,11.77,11.4,11.65,277500.0],["2011-09-30",11.47,11.74,11.45,11.5,301800.0],["2011-10-03",11.38,11.91,11.35,11.35,342000.0],["2011-10-04",11.24,12.63,11.24,12.62,435400.0],["2011-10-05",12.6,12.7,12.2,12.42,191000.0],["2011-10-06",12.42,13.36,12.35,13.33,282400.0],["2011-10-07",13.33,13.63,12.81,12.83,164300.0],["2011-10-10",13.16,13.4,12.92,13.35,162700.0],["2011-10-11",13.27,13.51,13.17,13.44,97300.0],["2011-10-12",13.62,13.91,13.52,13.67,103000.0],["2011-10-13",13.56,13.75,13.4,13.62,102900.0],["2011-10-14",13.8,14.13,13.62,14.12,151900.0],["2011-10-17",13.92,13.92,13.47,13.55,179200.0],["2011-10-18",13.56,14.26,13.56,14.16,192700.0],["2011-10-19",14.08,14.17,13.57,13.69,122000.0],["2011-10-20",13.66,13.84,13.2,13.67,102300.0],["2011-10-21",13.92,13.92,13.57,13.87,167100.0],["2011-10-24",13.91,14.32,13.87,14.21,113500.0],["2011-10-25",14.1,14.19,13.76,13.86,160200.0],["2011-10-26",14.99,15.26,14.01,14.79,280800.0],["2011-10-27",15.38,15.8,14.93,15.69,244500.0],["2011-10-28",15.26,15.88,15.26,15.29,140200.0],["2011-10-31",15.01,15.08,14.57,14.6,105000.0],["2011-11-01",14.1,14.7,13.79,13.94,137600.0],["2011-11-02",14.19,14.35,13.96,14.29,113200.0],["2011-11-03",14.49,14.81,13.99,14.76,116600.0],["2011-11-04",14.62,14.97,14.38,14.62,59400.0],["2011-11-07",14.64,14.64,14.02,14.38,63900.0],["2011-11-08",14.49,14.67,14.04,14.62,78500.0],["2011-11-09",14.19,14.51,13.55,13.56,127300.0],["2011-11-10",13.77,13.79,13.38,13.56,108400.0],["2011-11-11",13.75,14.13,13.72,14.1,99000.0],["2011-11-14",14.06,14.08,13.75,13.99,84700.0],["2011-11-15",14.0,14.27,13.74,14.18,109200.0],["2011-11-16",13.98,14.46,13.79,13.82,64900.0],["2011-11-17",13.82,14.05,13.63,13.89,103100.0],["2011-11-18",14.18,14.6,13.78,13.89,149100.0],["2011-11-21",13.6,13.83,13.35,13.56,115800.0],["2011-11-22",13.54,13.61,13.22,13.25,67700.0],["2011-11-23",13.0,13.09,12.58,12.62,172200.0],["2011-11-25",12.55,12.7,12.25,12.31,40400.0],["2011-11-28",12.8,12.92,12.32,12.53,129200.0],["2011-11-29",12.56,12.67,12.37,12.58,83700.0],["2011-11-30",13.03,13.79,13.03,13.79,217100.0],["2011-12-01",13.73,13.82,13.29,13.29,138700.0],["2011-12-02",13.52,13.56,13.18,13.23,119300.0],["2011-12-05",13.53,13.84,13.09,13.22,134400.0],["2011-12-06",13.17,13.25,12.99,13.14,104800.0],["2011-12-07",13.04,13.06,12.77,13.02,111700.0],["2011-12-08",12.85,12.92,12.38,12.4,122000.0],["2011-12-09",12.46,13.3,12.45,13.15,109500.0],["2011-12-12",12.96,13.15,12.87,13.11,112300.0],["2011-12-13",13.24,13.43,12.7,12.79,77700.0],["2011-12-14",12.68,13.08,12.6,13.03,114400.0],["2011-12-15",13.19,13.19,12.8,12.87,98200.0],["2011-12-16",12.96,13.22,12.59,12.77,380200.0],["2011-12-19",12.89,12.92,12.35,12.39,124300.0],["2011-12-20",12.71,13.09,12.7,13.08,134300.0],["2011-12-21",13.04,13.28,12.66,13.28,107100.0],["2011-12-22",13.34,13.56,13.15,13.19,136000.0],["2011-12-23",13.29,13.69,13.29,13.33,91500.0],["2011-12-27",13.26,13.84,13.23,13.83,144900.0],["2011-12-28",13.78,13.92,13.47,13.53,139500.0],["2011-12-29",13.62,13.98,13.59,13.64,150400.0],["2011-12-30",13.61,13.82,13.25,13.29,129000.0],["2012-01-03",13.71,14.02,13.39,13.7,179500.0],["2012-01-04",13.62,13.9,13.48,13.64,107800.0],["2012-01-05",13.57,13.68,13.39,13.55,122100.0],["2012-01-06",13.74,14.08,13.72,13.91,209800.0],["2012-01-09",14.0,14.0,13.79,13.86,201200.0],["2012-01-10",14.06,14.13,13.49,13.61,150400.0],["2012-01-11",13.58,13.58,13.4,13.5,138400.0],["2012-01-12",13.48,13.59,13.29,13.47,170200.0],["2012-01-13",13.34,13.41,13.28,13.35,90400.0],["2012-01-17",13.5,13.77,13.46,13.59,127800.0],["2012-01-18",13.62,14.12,13.59,14.11,68800.0],["2012-01-19",14.17,14.3,13.79,14.26,116400.0],["2012-01-20",14.17,14.67,14.06,14.63,201700.0],["2012-01-23",14.7,15.05,14.61,14.93,563700.0],["2012-01-24",14.89,15.24,14.86,14.98,223000.0],["2012-01-25",13.82,13.98,13.34,13.4,869000.0],["2012-01-26",13.31,13.66,13.31,13.44,294800.0],["2012-01-27",13.38,13.52,13.33,13.5,319500.0],["2012-01-30",13.32,13.48,13.19,13.45,217200.0],["2012-01-31",13.48,13.56,13.2,13.39,184000.0],["2012-02-01",13.5,14.0,13.45,13.86,225600.0],["2012-02-02",13.92,14.05,13.69,14.04,284700.0],["2012-02-03",14.33,14.72,14.33,14.51,350200.0],["2012-02-06",14.46,14.46,14.06,14.35,141700.0],["2012-02-07",14.35,14.62,14.35,14.56,277500.0],["2012-02-08",14.6,14.69,14.49,14.62,87300.0],["2012-02-09",14.6,14.67,14.35,14.37,161000.0],["2012-02-10",14.2,14.31,13.85,13.92,54800.0],["2012-02-13",14.08,14.49,13.75,13.85,107900.0],["2012-02-14",13.85,14.17,13.72,14.09,151200.0],["2012-02-15",14.15,14.19,13.84,14.14,171000.0],["2012-02-16",14.13,14.8,14.12,14.78,260600.0],["2012-02-17",14.84,14.96,14.56,14.95,154600.0],["2012-02-21",14.95,14.99,14.72,14.8,134700.0],["2012-02-22",14.75,14.77,14.39,14.5,96100.0],["2012-02-23",14.51,14.85,14.4,14.78,68900.0],["2012-02-24",14.78,14.94,14.71,14.81,72700.0],["2012-02-27",14.62,14.85,14.24,14.79,102500.0],["2012-02-28",14.8,14.98,14.68,14.77,79600.0],["2012-02-29",14.83,14.95,14.32,14.37,162000.0],["2012-03-01",14.49,14.86,14.39,14.41,101900.0],["2012-03-02",14.41,14.41,13.8,13.98,121000.0],["2012-03-05",13.91,14.03,13.76,13.83,65100.0],["2012-03-06",13.65,13.8,13.39,13.4,68900.0],["2012-03-07",13.47,13.62,13.35,13.57,86600.0],["2012-03-08",13.72,13.72,13.36,13.61,91100.0],["2012-03-09",13.59,14.04,13.57,13.79,77500.0],["2012-03-12",13.81,13.91,13.58,13.71,58300.0],["2012-03-13",13.87,14.05,13.66,14.05,121100.0],["2012-03-14",13.97,14.03,13.51,13.64,64000.0],["2012-03-15",13.68,13.76,13.5,13.72,83600.0],["2012-03-16",13.75,13.83,13.58,13.64,177700.0],["2012-03-19",13.66,13.69,13.51,13.59,130000.0],["2012-03-20",13.46,13.55,13.25,13.38,93200.0],["2012-03-21",13.41,13.61,13.1,13.14,177900.0],["2012-03-22",13.02,13.11,12.87,13.01,130900.0],["2012-03-23",13.01,13.12,12.9,13.09,78100.0],["2012-03-26",13.26,13.71,13.25,13.67,68900.0],["2012-03-27",13.66,13.88,13.48,13.5,133500.0],["2012-03-28",13.49,13.58,13.23,13.49,122800.0],["2012-03-29",13.36,13.49,13.17,13.28,109900.0],["2012-03-30",13.39,13.42,13.16,13.25,75300.0],["2012-04-02",13.19,13.93,13.1,13.92,147200.0],["2012-04-03",13.89,14.08,13.38,13.64,151600.0],["2012-04-04",13.43,13.46,13.24,13.33,103800.0],["2012-04-05",13.31,13.47,13.16,13.27,81400.0],["2012-04-09",12.98,13.11,12.8,12.91,115000.0],["2012-04-10",12.91,13.15,12.59,12.6,128000.0],["2012-04-11",12.76,12.89,12.64,12.87,80200.0],["2012-04-12",12.87,13.23,12.87,13.16,73600.0],["2012-04-13",13.06,13.06,12.59,12.62,116200.0],["2012-04-16",12.69,12.84,12.45,12.59,146800.0],["2012-04-17",12.67,13.07,12.66,12.89,158000.0],["2012-04-18",12.78,12.78,12.4,12.49,114900.0],["2012-04-19",12.54,12.64,12.28,12.28,103200.0],["2012-04-20",12.53,12.67,12.37,12.41,107600.0],["2012-04-23",12.17,12.24,11.99,12.11,130100.0],["2012-04-24",12.1,12.37,12.08,12.17,158400.0],["2012-04-25",12.0,12.94,11.8,12.66,461300.0],["2012-04-26",12.65,13.05,12.55,12.97,259700.0],["2012-04-27",13.0,13.21,12.86,13.18,132600.0],["2012-04-30",13.14,13.25,12.97,13.2,133000.0],["2012-05-01",13.17,13.53,13.07,13.13,136000.0],["2012-05-02",13.0,13.33,12.99,13.25,117200.0],["2012-05-03",13.2,13.2,12.57,12.63,154200.0],["2012-05-04",12.52,12.56,12.37,12.41,127700.0],["2012-05-07",12.37,12.44,12.26,12.37,46000.0],["2012-05-08",12.24,12.24,12.01,12.13,118700.0],["2012-05-09",11.95,12.3,11.81,12.22,64000.0],["2012-05-10",12.34,12.51,12.11,12.31,49000.0],["2012-05-11",12.25,12.63,12.25,12.34,77700.0],["2012-05-14",12.16,12.51,12.16,12.28,107000.0],["2012-05-15",12.26,12.47,12.17,12.25,68000.0],["2012-05-16",12.35,12.46,12.02,12.11,93300.0],["2012-05-17",12.09,12.25,12.05,12.06,77300.0],["2012-05-18",11.99,12.25,11.66,11.79,157500.0],["2012-05-21",11.85,12.15,11.73,12.11,70100.0],["2012-05-22",12.15,12.19,11.68,11.77,122000.0],["2012-05-23",11.61,11.86,11.42,11.82,76000.0],["2012-05-24",11.82,11.82,11.55,11.61,69400.0],["2012-05-25",11.6,11.8,11.55,11.76,67200.0],["2012-05-29",11.82,12.04,11.54,11.81,58900.0],["2012-05-30",11.74,11.85,11.65,11.65,56700.0],["2012-05-31",11.71,11.88,11.47,11.85,97800.0],["2012-06-01",11.62,11.81,11.35,11.63,99900.0],["2012-06-04",11.66,11.93,11.59,11.71,60700.0],["2012-06-05",11.65,11.77,11.6,11.7,65600.0],["2012-06-06",11.83,11.95,11.73,11.82,143900.0],["2012-06-07",12.06,12.06,11.68,11.73,86500.0],["2012-06-08",11.67,11.85,11.55,11.68,100900.0],["2012-06-11",11.88,11.97,11.74,11.74,157200.0],["2012-06-12",11.84,12.04,11.67,12.03,63500.0],["2012-06-13",11.98,11.99,11.69,11.82,143300.0],["2012-06-14",11.74,12.11,11.57,12.05,95700.0],["2012-06-15",12.04,12.76,11.97,12.72,171800.0],["2012-06-18",12.56,12.92,12.34,12.8,111500.0],["2012-06-19",12.89,13.3,12.79,13.18,71800.0],["2012-06-20",13.1,13.38,13.1,13.25,56200.0],["2012-06-21",13.19,13.37,12.57,12.63,76400.0],["2012-06-22",12.75,13.15,12.73,13.09,209800.0],["2012-06-25",12.88,12.88,12.55,12.59,51800.0],["2012-06-26",12.63,12.71,12.5,12.58,164500.0],["2012-06-27",12.64,12.85,12.61,12.68,68400.0],["2012-06-28",12.53,12.7,12.26,12.56,54400.0],["2012-06-29",12.86,13.03,12.7,12.93,193500.0],["2012-07-02",13.01,13.01,12.65,12.92,103000.0],["2012-07-03",12.86,12.98,12.84,12.89,98300.0],["2012-07-05",12.84,13.02,12.83,12.92,57300.0],["2012-07-06",12.75,12.82,12.62,12.7,44600.0],["2012-07-09",12.63,12.85,12.57,12.72,97700.0],["2012-07-10",12.84,12.88,12.6,12.64,58300.0],["2012-07-11",12.61,12.82,12.54,12.55,83500.0],["2012-07-12",12.5,12.6,12.29,12.55,80000.0],["2012-07-13",12.59,12.68,12.45,12.61,81400.0],["2012-07-16",12.54,12.69,12.41,12.54,48400.0],["2012-07-17",12.54,12.68,12.45,12.54,53600.0],["2012-07-18",12.55,12.78,12.41,12.54,115800.0],["2012-07-19",12.61,12.63,11.97,12.03,84400.0],["2012-07-20",11.88,11.95,11.77,11.81,79600.0],["2012-07-23",11.64,11.64,11.28,11.37,101000.0],["2012-07-24",11.4,11.43,10.82,10.91,146600.0],["2012-07-25",11.05,11.29,10.96,11.13,74800.0],["2012-07-26",11.36,11.55,11.27,11.45,50200.0],["2012-07-27",11.46,11.97,11.4,11.96,61000.0],["2012-07-30",11.93,12.09,11.65,11.68,38400.0],["2012-07-31",11.63,11.97,11.61,11.67,76300.0],["2012-08-01",10.99,11.03,9.8,9.84,564000.0],["2012-08-02",9.71,9.98,9.06,9.17,248200.0],["2012-08-03",9.28,9.29,8.85,8.89,324200.0],["2012-08-06",8.92,9.21,8.86,9.08,137700.0],["2012-08-07",9.18,9.28,9.03,9.06,104600.0],["2012-08-08",9.03,9.06,8.89,8.9,111100.0],["2012-08-09",8.86,8.93,8.62,8.77,188000.0],["2012-08-10",8.73,8.81,8.51,8.81,292600.0],["2012-08-13",8.8,9.05,8.8,8.95,154200.0],["2012-08-14",9.0,9.12,8.98,9.06,210000.0],["2012-08-15",9.02,9.66,9.02,9.49,157500.0],["2012-08-16",9.52,9.75,9.5,9.72,112200.0],["2012-08-17",9.7,9.91,9.51,9.87,323000.0],["2012-08-20",9.85,9.91,9.69,9.75,178400.0],["2012-08-21",9.82,9.89,9.63,9.68,112500.0],["2012-08-22",9.7,9.75,9.47,9.58,157700.0],["2012-08-23",9.58,9.58,9.41,9.49,103300.0],["2012-08-24",9.46,9.53,9.32,9.43,88000.0],["2012-08-27",9.48,9.57,9.35,9.56,76200.0],["2012-08-28",9.59,9.72,9.4,9.67,55000.0],["2012-08-29",9.72,9.92,9.62,9.83,70500.0],["2012-08-30",9.79,9.79,9.62,9.67,43000.0],["2012-08-31",9.78,9.84,9.57,9.76,67000.0],["2012-09-04",9.8,9.85,9.49,9.69,93600.0],["2012-09-05",9.75,9.75,9.58,9.59,110300.0],["2012-09-06",9.67,9.91,9.64,9.82,124500.0],["2012-09-07",9.9,9.94,9.7,9.86,84900.0],["2012-09-10",9.82,10.2,9.8,10.07,129600.0],["2012-09-11",10.11,10.19,9.87,10.06,99400.0],["2012-09-12",10.05,10.13,9.88,10.13,59800.0],["2012-09-13",10.12,10.45,9.94,10.21,188300.0],["2012-09-14",10.2,10.5,10.2,10.44,104500.0],["2012-09-17",10.38,10.48,10.1,10.24,71800.0],["2012-09-18",10.15,10.64,10.15,10.64,71900.0],["2012-09-19",10.65,10.65,9.68,10.5,116000.0],["2012-09-20",10.4,10.72,10.01,10.59,79500.0],["2012-09-21",10.74,10.84,10.61,10.8,251200.0],["2012-09-24",10.74,10.94,9.69,10.83,96700.0],["2012-09-25",10.94,10.94,10.56,10.58,174000.0],["2012-09-26",10.64,10.67,10.48,10.59,54600.0],["2012-09-27",10.63,10.81,10.56,10.6,135700.0],["2012-09-28",10.57,10.74,10.45,10.62,54900.0],["2012-10-01",10.49,10.49,9.87,9.99,384100.0],["2012-10-02",10.0,10.07,9.51,9.6,168200.0],["2012-10-03",9.6,9.6,9.09,9.34,335000.0],["2012-10-04",9.36,9.69,9.31,9.64,131000.0],["2012-10-05",7.8,8.4,7.5,8.3,1538500.0],["2012-10-08",8.22,8.97,8.03,8.72,262600.0],["2012-10-09",8.68,8.79,8.44,8.46,206700.0],["2012-10-10",8.45,8.58,8.44,8.53,81300.0],["2012-10-11",8.61,8.71,8.47,8.54,104000.0],["2012-10-12",8.56,8.6,8.4,8.52,95200.0],["2012-10-15",8.53,8.65,8.46,8.62,187900.0],["2012-10-16",8.65,8.89,8.59,8.78,250600.0],["2012-10-17",8.81,9.05,8.78,9.05,349700.0],["2012-10-18",9.05,9.51,8.98,9.34,182700.0],["2012-10-19",9.28,9.45,9.06,9.06,146000.0],["2012-10-22",9.06,9.19,8.91,9.01,223200.0],["2012-10-23",8.95,9.42,8.95,9.38,181700.0],["2012-10-24",9.18,9.35,8.37,8.76,614500.0],["2012-10-25",8.8,8.8,8.52,8.64,242000.0],["2012-10-26",8.62,8.72,8.49,8.65,201400.0],["2012-10-31",8.62,8.68,8.19,8.2,197000.0],["2012-11-01",8.22,8.3,8.0,8.02,329400.0],["2012-11-02",8.09,8.2,7.96,7.98,195600.0],["2012-11-05",8.01,8.21,8.0,8.08,90100.0],["2012-11-06",8.07,8.23,8.01,8.05,85100.0],["2012-11-07",8.03,8.15,8.03,8.05,126000.0],["2012-11-08",8.14,8.27,7.96,8.01,82400.0],["2012-11-09",7.94,8.13,7.94,8.02,132600.0],["2012-11-12",8.01,8.08,7.86,8.04,81800.0],["2012-11-13",8.05,8.21,8.01,8.18,234200.0],["2012-11-14",8.2,8.54,8.17,8.38,168500.0],["2012-11-15",8.35,8.46,8.23,8.28,150200.0],["2012-11-16",8.25,8.37,8.03,8.18,165100.0],["2012-11-19",8.24,8.33,8.14,8.32,189800.0],["2012-11-20",8.32,8.38,8.17,8.37,79600.0],["2012-11-21",8.38,8.46,8.24,8.45,75100.0],["2012-11-23",8.45,8.75,8.38,8.75,46200.0],["2012-11-26",8.72,9.09,8.7,9.04,114400.0],["2012-11-27",9.0,9.21,8.97,9.09,114700.0],["2012-11-28",9.03,9.27,8.85,9.04,165100.0],["2012-11-29",9.09,9.17,8.86,8.99,116200.0],["2012-11-30",9.03,9.14,8.71,8.79,182900.0],["2012-12-03",8.83,8.85,8.54,8.79,144300.0],["2012-12-04",8.78,8.82,8.56,8.73,153400.0],["2012-12-05",8.77,8.77,8.64,8.73,50000.0],["2012-12-06",8.71,8.8,8.67,8.79,79700.0],["2012-12-07",8.86,8.89,8.63,8.66,59800.0],["2012-12-10",8.65,8.73,8.51,8.6,84700.0],["2012-12-11",8.68,8.68,8.51,8.6,109800.0],["2012-12-12",8.6,8.6,8.38,8.38,71500.0],["2012-12-13",8.4,8.49,8.18,8.32,91700.0],["2012-12-14",8.27,8.32,8.12,8.22,104700.0],["2012-12-17",8.29,8.47,8.25,8.46,165200.0],["2012-12-18",8.5,8.95,8.46,8.95,134500.0],["2012-12-19",9.01,9.25,8.94,9.07,256600.0],["2012-12-20",9.1,9.11,8.74,8.84,120400.0],["2012-12-21",8.81,8.92,8.55,8.92,629500.0],["2012-12-24",8.9,9.11,8.83,9.1,50200.0],["2012-12-26",9.15,9.23,8.89,9.02,100800.0],["2012-12-27",9.15,9.15,8.7,8.88,97700.0],["2012-12-28",8.86,8.99,8.78,8.87,72200.0],["2012-12-31",8.85,9.21,8.85,9.2,160200.0],["2013-01-02",9.38,9.49,9.18,9.31,207100.0],["2013-01-03",9.31,9.31,8.65,8.71,149300.0],["2013-01-04",8.76,8.78,8.47,8.56,105300.0],["2013-01-07",8.5,8.57,8.38,8.49,121900.0],["2013-01-08",8.51,8.63,8.26,8.39,177700.0],["2013-01-09",8.4,8.43,8.35,8.4,333000.0],["2013-01-10",8.46,8.46,8.18,8.19,87700.0],["2013-01-11",8.16,8.21,7.95,8.13,112400.0],["2013-01-14",8.08,8.32,7.98,8.07,88800.0],["2013-01-15",7.99,8.18,7.9,8.13,106500.0],["2013-01-16",8.1,8.16,7.88,7.92,76300.0],["2013-01-17",7.89,8.14,7.81,8.06,71100.0],["2013-01-18",8.02,8.02,7.8,7.86,177600.0],["2013-01-22",7.88,7.97,7.82,7.94,108200.0],["2013-01-23",8.01,8.11,7.86,8.0,161700.0],["2013-01-24",7.99,8.02,7.94,8.0,149200.0],["2013-01-25",8.0,8.04,7.84,7.92,76800.0],["2013-01-28",7.95,8.0,7.75,7.87,71900.0],["2013-01-29",7.87,8.0,7.83,7.95,125400.0],["2013-01-30",7.85,7.85,7.2,7.34,486100.0],["2013-01-31",7.4,7.56,7.24,7.35,335100.0],["2013-02-01",7.36,7.47,7.35,7.37,173400.0],["2013-02-04",7.33,7.41,7.07,7.13,214900.0],["2013-02-05",7.18,7.19,6.91,6.96,192600.0],["2013-02-06",6.95,7.09,6.89,7.09,133800.0],["2013-02-07",7.08,7.15,6.85,6.87,193600.0],["2013-02-08",6.86,7.03,6.8,6.95,124300.0],["2013-02-11",6.97,7.04,6.81,6.87,83000.0],["2013-02-12",6.9,7.0,6.83,6.88,123900.0],["2013-02-13",6.88,6.97,6.86,6.94,104300.0],["2013-02-14",6.91,7.51,6.89,7.22,200400.0],["2013-02-15",7.29,7.31,7.15,7.22,136400.0],["2013-02-19",7.19,7.58,7.18,7.45,137900.0],["2013-02-20",7.46,7.5,7.19,7.26,212900.0],["2013-02-21",7.24,7.3,7.17,7.22,235600.0],["2013-02-22",7.27,7.54,7.22,7.47,619500.0],["2013-02-25",7.49,7.55,7.37,7.38,483500.0],["2013-02-26",7.38,7.38,7.01,7.11,194000.0],["2013-02-27",7.08,7.11,6.93,6.98,205300.0],["2013-02-28",6.96,7.0,6.84,6.85,137200.0],["2013-03-01",6.79,7.0,6.76,6.96,153700.0],["2013-03-04",6.93,7.02,6.84,7.0,214000.0],["2013-03-05",7.02,7.28,6.98,7.24,194300.0],["2013-03-06",7.24,7.24,7.03,7.1,207400.0],["2013-03-07",7.08,7.3,7.03,7.3,148000.0],["2013-03-08",7.33,7.45,7.23,7.4,71000.0],["2013-03-11",7.37,7.42,7.25,7.4,104700.0],["2013-03-12",7.39,7.43,7.31,7.4,88700.0],["2013-03-13",7.42,7.67,7.35,7.6,82200.0],["2013-03-14",7.6,7.68,7.51,7.6,158600.0],["2013-03-15",7.6,7.69,7.36,7.54,407900.0],["2013-03-18",7.46,7.48,7.3,7.36,127300.0],["2013-03-19",7.39,7.48,7.32,7.42,133800.0],["2013-03-20",7.47,7.52,7.36,7.43,147100.0],["2013-03-21",7.37,7.53,7.27,7.39,115200.0],["2013-03-22",7.43,7.44,7.34,7.42,110000.0],["2013-03-25",7.42,7.46,7.24,7.39,214000.0],["2013-03-26",7.4,7.4,7.21,7.36,280400.0],["2013-03-27",7.29,7.61,7.22,7.56,199200.0],["2013-03-28",7.58,7.58,7.29,7.37,80800.0],["2013-04-01",7.34,7.37,7.25,7.35,148600.0],["2013-04-02",7.41,7.41,7.3,7.34,126100.0],["2013-04-03",7.33,7.43,7.3,7.42,121600.0],["2013-04-04",7.41,7.49,7.26,7.47,254100.0],["2013-04-05",7.36,7.48,7.13,7.42,186400.0],["2013-04-08",7.46,7.46,7.35,7.42,231200.0],["2013-04-09",7.44,7.55,7.44,7.5,106300.0],["2013-04-10",7.5,7.69,7.5,7.62,231000.0],["2013-04-11",7.6,7.75,7.54,7.66,101300.0],["2013-04-12",7.62,7.72,7.61,7.68,76400.0],["2013-04-15",7.67,7.7,7.44,7.5,281800.0],["2013-04-16",7.53,7.68,7.44,7.6,150700.0],["2013-04-17",7.57,7.6,7.43,7.49,162000.0],["2013-04-18",7.52,7.58,7.42,7.54,162500.0],["2013-04-19",7.53,7.56,7.36,7.53,177200.0],["2013-04-22",7.56,7.56,7.41,7.51,104600.0],["2013-04-23",7.56,7.7,7.5,7.68,83900.0],["2013-04-24",7.67,7.7,7.56,7.67,157800.0],["2013-04-25",7.66,7.76,7.65,7.72,58400.0],["2013-04-26",7.72,7.73,7.61,7.68,101500.0],["2013-04-29",7.7,7.8,7.66,7.74,109000.0],["2013-04-30",7.71,7.85,7.68,7.73,162200.0],["2013-05-01",9.15,9.2,8.16,8.19,692600.0],["2013-05-02",8.24,8.6,8.19,8.53,323600.0],["2013-05-03",8.6,9.3,8.53,9.23,178500.0],["2013-05-06",9.21,9.23,9.03,9.15,127500.0],["2013-05-07",9.19,9.19,9.1,9.17,76300.0],["2013-05-08",9.18,9.23,9.04,9.07,105100.0],["2013-05-09",9.08,9.1,8.96,9.03,63500.0],["2013-05-10",9.06,9.1,9.0,9.06,70300.0],["2013-05-13",9.07,9.07,8.98,9.02,53800.0],["2013-05-14",9.0,9.08,9.0,9.07,95600.0],["2013-05-15",9.02,9.13,9.02,9.1,89100.0],["2013-05-16",9.11,9.14,8.9,9.02,100800.0],["2013-05-17",9.01,9.25,9.01,9.24,101000.0],["2013-05-20",9.2,9.33,9.17,9.29,85900.0],["2013-05-21",9.26,9.37,9.25,9.35,56100.0],["2013-05-22",9.32,9.36,8.97,9.02,63100.0],["2013-05-23",8.97,9.29,8.92,9.29,59700.0],["2013-05-24",9.27,9.38,9.15,9.36,40800.0],["2013-05-28",9.4,9.46,9.3,9.45,104800.0],["2013-05-29",9.36,9.36,9.14,9.17,62400.0],["2013-05-30",9.17,9.22,9.07,9.22,80700.0],["2013-05-31",9.08,9.2,8.66,8.74,176200.0],["2013-06-03",8.8,9.24,8.72,9.21,158700.0],["2013-06-04",9.25,9.43,9.19,9.4,104400.0],["2013-06-05",9.36,9.5,9.2,9.34,146300.0],["2013-06-06",9.36,9.36,9.21,9.36,70400.0],["2013-06-07",9.43,9.46,9.31,9.32,86800.0],["2013-06-10",9.32,9.54,9.3,9.54,93000.0],["2013-06-11",9.43,9.61,9.38,9.6,68200.0],["2013-06-12",9.67,9.67,9.3,9.33,69600.0],["2013-06-13",9.26,9.51,9.2,9.51,114100.0],["2013-06-14",9.47,9.53,9.21,9.26,102700.0],["2013-06-17",9.3,9.4,9.26,9.4,90200.0],["2013-06-18",9.43,9.57,9.37,9.55,60300.0],["2013-06-19",9.51,9.55,9.26,9.3,52600.0],["2013-06-20",9.26,9.44,9.17,9.36,136200.0],["2013-06-21",9.4,9.45,9.36,9.44,230100.0],["2013-06-24",9.36,9.43,9.26,9.26,109900.0],["2013-06-25",9.35,9.35,9.13,9.15,97400.0],["2013-06-26",9.18,9.26,9.08,9.17,132500.0],["2013-06-27",9.19,9.47,9.17,9.2,151400.0],["2013-06-28",9.18,9.3,9.1,9.22,420300.0],["2013-07-01",9.2,9.4,9.17,9.31,266400.0],["2013-07-02",9.36,9.44,9.16,9.25,162400.0],["2013-07-03",9.18,9.33,9.16,9.27,35300.0],["2013-07-05",9.41,9.61,9.28,9.59,43800.0],["2013-07-08",9.64,9.76,9.55,9.6,133700.0],["2013-07-09",9.67,10.15,9.66,9.9,161000.0],["2013-07-10",9.89,10.38,9.84,10.2,255800.0],["2013-07-11",10.34,10.34,10.2,10.26,109000.0],["2013-07-12",10.28,10.39,10.13,10.37,98500.0],["2013-07-15",10.26,10.38,10.22,10.3,110900.0],["2013-07-16",10.14,10.46,10.13,10.27,101600.0],["2013-07-17",10.28,10.46,10.22,10.39,63000.0],["2013-07-18",10.39,10.41,10.11,10.16,58700.0],["2013-07-19",10.1,10.1,9.71,10.03,85700.0],["2013-07-22",9.97,10.13,9.96,10.08,68200.0],["2013-07-23",10.1,10.1,9.77,9.87,78900.0],["2013-07-24",9.93,10.12,9.83,9.94,52800.0],["2013-07-25",9.95,10.39,9.8,10.39,55400.0],["2013-07-26",10.28,10.39,10.02,10.23,47600.0],["2013-07-29",10.18,10.18,9.79,9.87,50700.0],["2013-07-30",9.94,10.11,9.82,9.85,80200.0],["2013-07-31",9.86,9.89,9.27,9.28,130800.0],["2013-08-01",9.4,9.63,9.09,9.53,141700.0],["2013-08-02",9.46,9.72,9.46,9.5,51000.0],["2013-08-05",9.44,9.52,9.25,9.38,76000.0],["2013-08-06",9.31,9.76,9.22,9.6,186100.0],["2013-08-07",10.0,10.47,9.48,9.5,221600.0],["2013-08-08",9.49,9.55,9.43,9.44,90900.0],["2013-08-09",9.38,9.48,9.29,9.3,62900.0],["2013-08-12",9.22,9.59,9.22,9.48,54700.0],["2013-08-13",9.52,9.54,9.3,9.44,42500.0],["2013-08-14",9.47,9.66,9.41,9.44,89300.0],["2013-08-15",9.3,9.41,9.15,9.22,86700.0],["2013-08-16",9.14,9.2,8.5,8.85,415100.0],["2013-08-19",8.81,8.98,8.75,8.88,108800.0],["2013-08-20",8.85,9.05,8.85,8.99,222100.0],["2013-08-21",8.96,9.01,8.85,8.92,137800.0],["2013-08-22",8.94,9.2,8.9,9.0,63900.0],["2013-08-23",9.0,9.33,8.86,9.31,188000.0],["2013-08-26",9.3,9.43,9.1,9.13,126900.0],["2013-08-27",9.06,9.17,8.76,8.8,79500.0],["2013-08-28",8.8,8.9,8.78,8.79,81300.0],["2013-08-29",8.8,9.13,8.8,9.03,80300.0],["2013-08-30",8.99,8.99,8.66,8.73,134800.0],["2013-09-03",8.82,8.86,8.48,8.67,121200.0],["2013-09-04",8.67,9.0,8.65,8.95,66300.0],["2013-09-05",8.99,9.09,8.8,8.8,38600.0],["2013-09-06",8.86,8.86,8.58,8.76,64600.0],["2013-09-09",8.79,9.21,8.7,9.06,103300.0],["2013-09-10",9.06,9.1,8.99,9.1,153800.0],["2013-09-11",9.05,9.27,9.02,9.18,58600.0],["2013-09-12",9.2,9.3,9.13,9.28,123800.0],["2013-09-13",9.32,9.37,9.16,9.34,136900.0],["2013-09-16",9.47,9.5,9.14,9.17,238700.0],["2013-09-17",9.14,9.29,9.14,9.23,134200.0],["2013-09-18",9.21,9.37,9.07,9.26,167000.0],["2013-09-19",9.29,9.35,9.12,9.29,116100.0],["2013-09-20",9.3,9.69,9.25,9.58,291400.0],["2013-09-23",9.61,9.77,9.46,9.6,87700.0],["2013-09-24",9.59,9.95,9.4,9.8,76000.0],["2013-09-25",9.83,9.92,9.68,9.72,67800.0],["2013-09-26",9.76,9.8,9.55,9.66,53100.0],["2013-09-27",9.59,9.95,9.57,9.8,118100.0],["2013-09-30",9.66,10.0,9.5,9.99,253500.0],["2013-10-01",10.0,10.24,9.9,10.06,334700.0],["2013-10-02",10.0,10.1,9.87,9.94,100000.0],["2013-10-03",9.94,9.94,9.58,9.78,65400.0],["2013-10-04",9.75,10.15,9.72,10.12,92300.0],["2013-10-07",10.0,10.41,9.83,10.23,268400.0],["2013-10-08",10.21,10.26,9.86,10.0,282200.0],["2013-10-09",10.02,10.11,9.89,9.99,163400.0],["2013-10-10",10.12,10.41,10.03,10.34,79300.0],["2013-10-11",9.52,9.52,8.81,8.98,845800.0],["2013-10-14",8.91,9.09,8.83,9.02,193800.0],["2013-10-15",9.0,9.16,8.45,8.47,411400.0],["2013-10-16",8.49,8.84,8.46,8.47,246100.0],["2013-10-17",8.42,8.55,8.42,8.55,326500.0],["2013-10-18",8.62,8.7,8.52,8.65,315100.0],["2013-10-21",8.65,8.84,8.65,8.83,340700.0],["2013-10-22",8.84,8.96,8.75,8.89,420200.0],["2013-10-23",8.82,9.11,8.65,8.86,147900.0],["2013-10-24",8.91,8.95,8.85,8.86,148900.0],["2013-10-25",8.88,8.96,8.8,8.89,110800.0],["2013-10-28",8.89,8.99,8.72,8.91,163400.0],["2013-10-29",8.95,9.11,8.79,9.06,326300.0],["2013-10-30",9.11,9.99,8.87,9.17,343600.0],["2013-10-31",9.19,9.34,9.05,9.22,228900.0],["2013-11-01",9.21,9.35,9.0,9.16,267700.0],["2013-11-04",9.31,9.52,9.22,9.36,230700.0],["2013-11-05",9.34,9.42,9.14,9.25,114700.0],["2013-11-06",9.25,9.41,9.21,9.33,148800.0],["2013-11-07",9.35,9.35,9.21,9.28,154900.0],["2013-11-08",9.28,9.81,9.28,9.54,77000.0],["2013-11-11",9.49,9.81,9.38,9.66,119300.0],["2013-11-12",9.59,9.78,9.55,9.74,88900.0],["2013-11-13",9.69,9.82,9.58,9.82,154900.0],["2013-11-14",9.82,9.86,9.75,9.82,78500.0],["2013-11-15",9.8,10.11,9.8,10.08,195000.0],["2013-11-18",10.09,11.0,10.05,10.63,263500.0],["2013-11-19",10.66,10.79,10.35,10.4,170200.0],["2013-11-20",10.41,10.58,10.28,10.4,96300.0],["2013-11-21",10.45,10.83,10.45,10.7,113600.0],["2013-11-22",10.75,10.86,10.62,10.79,105300.0],["2013-11-25",10.81,10.93,10.67,10.81,70800.0],["2013-11-26",10.83,10.93,10.66,10.82,110400.0],["2013-11-27",10.82,10.9,10.72,10.85,148200.0],["2013-11-29",10.9,10.97,10.79,10.94,57600.0],["2013-12-02",10.95,10.95,10.49,10.68,111700.0],["2013-12-03",10.63,10.74,10.63,10.72,81200.0],["2013-12-04",10.66,10.71,10.35,10.64,59400.0],["2013-12-05",10.66,10.75,10.56,10.69,53000.0],["2013-12-06",10.82,10.82,10.65,10.66,70000.0],["2013-12-09",10.68,10.8,10.66,10.7,124200.0],["2013-12-10",10.7,10.71,10.3,10.38,120500.0],["2013-12-11",10.36,10.48,10.23,10.34,88200.0],["2013-12-12",10.34,10.35,10.21,10.24,97200.0],["2013-12-13",10.29,10.59,9.81,10.56,106600.0],["2013-12-16",10.56,10.8,10.54,10.67,106800.0],["2013-12-17",10.7,10.78,10.58,10.7,64900.0],["2013-12-18",10.68,10.77,9.64,10.76,104300.0],["2013-12-19",10.7,10.8,10.49,10.64,81000.0],["2013-12-20",10.69,10.82,10.62,10.81,346500.0],["2013-12-23",10.89,11.0,10.73,11.0,271500.0],["2013-12-24",11.0,11.11,10.94,11.04,127900.0],["2013-12-26",11.05,11.21,11.0,11.08,196200.0],["2013-12-27",11.1,11.18,11.0,11.1,126100.0],["2013-12-30",11.06,11.22,10.95,11.0,219300.0],["2013-12-31",11.03,11.04,10.89,10.95,102500.0],["2014-01-02",10.91,11.03,10.77,11.0,93500.0],["2014-01-03",11.0,11.06,10.87,10.98,72000.0],["2014-01-06",11.0,11.0,10.87,10.92,69800.0],["2014-01-07",10.95,11.0,10.91,10.95,141300.0],["2014-01-08",10.95,10.99,10.89,10.95,92400.0],["2014-01-09",10.95,10.99,10.9,10.95,105500.0],["2014-01-10",10.95,10.96,10.89,10.95,65000.0],["2014-01-13",10.89,11.0,10.89,10.97,136900.0],["2014-01-14",10.93,11.28,10.93,11.22,155800.0],["2014-01-15",11.25,11.69,11.24,11.65,68100.0],["2014-01-16",11.59,11.94,11.59,11.71,105700.0],["2014-01-17",11.67,11.74,11.59,11.73,68300.0],["2014-01-21",11.75,11.75,11.49,11.54,80100.0],["2014-01-22",11.53,11.64,11.52,11.6,72300.0],["2014-01-23",11.58,11.61,11.41,11.55,116600.0],["2014-01-24",11.43,11.46,11.21,11.27,138600.0],["2014-01-27",11.25,11.35,10.93,10.94,60600.0],["2014-01-28",10.92,10.97,10.78,10.9,115700.0],["2014-01-29",11.53,11.53,10.6,10.94,219500.0],["2014-01-30",11.02,11.09,10.85,10.86,178100.0],["2014-01-31",10.57,10.83,10.38,10.7,130800.0],["2014-02-03",10.6,10.8,10.25,10.31,155300.0],["2014-02-04",10.35,10.64,10.29,10.46,101200.0],["2014-02-05",10.38,10.56,10.35,10.41,116900.0],["2014-02-06",10.47,10.64,10.28,10.3,88100.0],["2014-02-07",10.32,10.4,10.3,10.38,83300.0],["2014-02-10",10.33,10.47,10.28,10.43,77000.0],["2014-02-11",10.44,10.65,10.39,10.64,61500.0],["2014-02-12",10.65,10.72,10.5,10.66,70800.0],["2014-02-13",10.54,10.95,10.54,10.94,90700.0],["2014-02-14",10.95,11.28,10.74,11.08,84300.0],["2014-02-18",11.1,11.29,11.08,11.21,128700.0],["2014-02-19",11.15,11.3,10.95,10.96,91500.0],["2014-02-20",10.98,11.28,10.98,11.26,85000.0],["2014-02-21",11.27,11.39,11.05,11.14,76300.0],["2014-02-24",11.1,11.28,11.1,11.23,89900.0],["2014-02-25",11.19,11.26,10.9,10.98,51800.0],["2014-02-26",11.01,11.25,10.91,11.23,85200.0],["2014-02-27",11.19,11.32,11.13,11.27,58300.0],["2014-02-28",11.3,11.3,11.06,11.1,100300.0],["2014-03-03",11.03,11.13,10.83,11.09,57000.0],["2014-03-04",11.24,11.39,11.23,11.37,204800.0],["2014-03-05",11.31,11.56,11.31,11.49,100800.0],["2014-03-06",11.53,11.55,11.16,11.24,79100.0],["2014-03-07",11.32,11.32,11.0,11.22,64900.0],["2014-03-10",11.37,11.37,10.99,11.29,115900.0],["2014-03-11",11.27,11.4,10.96,11.01,83900.0],["2014-03-12",10.97,11.21,10.9,11.21,54200.0],["2014-03-13",11.24,11.24,10.94,11.04,72200.0],["2014-03-14",10.97,11.25,10.92,11.23,72300.0],["2014-03-17",11.25,11.34,11.03,11.05,69100.0],["2014-03-18",11.05,13.18,11.05,13.17,889300.0],["2014-03-19",13.15,13.4,12.77,12.95,212900.0],["2014-03-20",12.86,13.25,12.75,12.86,111600.0],["2014-03-21",12.89,13.25,12.75,13.03,264800.0],["2014-03-24",13.03,13.23,12.67,13.17,100400.0],["2014-03-25",13.2,13.4,12.98,12.99,132000.0],["2014-03-26",13.04,13.14,12.65,12.68,95100.0],["2014-03-27",12.65,12.88,12.55,12.71,64800.0],["2014-03-28",12.68,13.18,12.5,12.68,80100.0],["2014-03-31",12.7,13.35,12.7,13.21,133900.0],["2014-04-01",13.21,13.41,13.0,13.32,109800.0],["2014-04-02",13.4,13.43,13.13,13.39,60700.0],["2014-04-03",13.42,13.42,13.12,13.23,76800.0],["2014-04-04",14.32,14.4,13.53,13.8,460500.0],["2014-04-07",14.05,14.06,13.34,13.57,155600.0],["2014-04-08",13.63,14.08,13.52,13.82,137400.0],["2014-04-09",13.82,14.05,13.62,13.99,126600.0],["2014-04-10",13.93,14.01,13.5,13.54,135400.0],["2014-04-11",13.4,13.74,13.4,13.53,130000.0],["2014-04-14",13.7,13.7,13.03,13.27,216000.0],["2014-04-15",13.28,13.6,13.17,13.39,155000.0],["2014-04-16",13.44,13.59,13.28,13.53,58000.0],["2014-04-17",13.45,14.05,13.35,13.78,162300.0],["2014-04-21",13.76,14.14,13.62,13.91,99300.0],["2014-04-22",13.95,14.39,13.79,14.21,323600.0],["2014-04-23",14.34,14.35,13.84,13.9,112100.0],["2014-04-24",14.04,14.15,13.63,13.77,70700.0],["2014-04-25",13.7,13.7,13.15,13.43,123100.0],["2014-04-28",13.42,13.49,13.01,13.26,84500.0],["2014-04-29",13.26,13.56,13.07,13.15,101200.0],["2014-04-30",13.13,14.03,12.81,13.96,226500.0],["2014-05-01",13.99,13.99,12.9,13.19,278500.0],["2014-05-02",13.17,13.35,13.03,13.26,137700.0],["2014-05-05",13.07,13.48,13.03,13.33,183600.0],["2014-05-06",13.22,13.24,12.28,12.29,328300.0],["2014-05-07",12.3,12.39,11.94,12.3,241000.0],["2014-05-08",12.23,12.53,11.94,11.96,175900.0],["2014-05-09",11.86,12.29,11.86,12.0,283900.0],["2014-05-12",12.1,12.62,11.92,12.41,336300.0],["2014-05-13",12.42,12.46,12.03,12.15,160400.0],["2014-05-14",12.11,12.2,11.8,11.82,150500.0],["2014-05-15",11.85,12.1,11.8,11.99,256600.0],["2014-05-16",11.96,11.97,11.67,11.93,88900.0],["2014-05-19",11.95,12.23,11.95,12.13,85700.0],["2014-05-20",12.15,12.15,11.83,11.95,202600.0],["2014-05-21",12.02,12.14,11.94,11.96,146400.0],["2014-05-22",11.96,12.11,11.88,11.9,91300.0],["2014-05-23",11.93,12.13,11.9,12.11,61900.0],["2014-05-27",12.16,12.28,11.51,11.91,552100.0],["2014-05-28",11.84,12.1,11.8,11.86,136500.0],["2014-05-29",11.95,12.09,11.8,11.91,136500.0],["2014-05-30",11.91,11.91,11.56,11.72,142500.0],["2014-06-02",11.75,11.78,11.46,11.47,133200.0],["2014-06-03",11.41,11.47,11.09,11.21,104500.0],["2014-06-04",11.16,11.37,11.14,11.28,106000.0],["2014-06-05",11.26,11.78,11.21,11.74,150500.0],["2014-06-06",11.72,11.99,11.62,11.68,105000.0],["2014-06-09",11.7,11.85,11.65,11.75,58500.0],["2014-06-10",11.73,11.85,11.54,11.84,55600.0],["2014-06-11",11.73,11.95,11.65,11.79,83800.0],["2014-06-12",11.76,11.82,11.59,11.74,86900.0],["2014-06-13",11.8,12.03,11.67,11.8,177500.0],["2014-06-16",11.84,11.96,11.74,11.84,46200.0],["2014-06-17",11.81,12.11,11.81,11.98,59200.0],["2014-06-18",12.0,12.03,11.73,12.0,50000.0],["2014-06-19",12.05,12.05,11.71,11.8,43300.0],["2014-06-20",11.84,11.84,11.52,11.76,170800.0],["2014-06-23",11.74,11.74,11.5,11.65,59100.0],["2014-06-24",11.62,11.94,11.47,11.5,72100.0],["2014-06-25",11.42,11.63,11.42,11.6,66500.0],["2014-06-26",11.57,11.6,11.4,11.58,62000.0],["2014-06-27",11.47,11.66,11.35,11.38,159700.0],["2014-06-30",11.4,11.5,11.25,11.34,148000.0],["2014-07-01",11.16,11.75,11.16,11.71,252500.0],["2014-07-02",11.73,12.07,11.61,12.0,110800.0],["2014-07-03",12.01,12.34,12.01,12.33,54200.0],["2014-07-07",12.32,12.32,11.9,11.97,179800.0],["2014-07-08",11.95,12.0,11.75,11.82,87200.0],["2014-07-09",11.88,11.97,11.8,11.88,57100.0],["2014-07-10",11.71,11.91,11.64,11.73,61800.0],["2014-07-11",11.72,11.78,11.6,11.6,47100.0],["2014-07-14",11.73,11.89,11.71,11.76,42500.0],["2014-07-15",11.78,11.87,11.62,11.63,59700.0],["2014-07-16",11.61,11.74,11.51,11.57,50600.0],["2014-07-17",11.5,11.58,11.4,11.45,69700.0],["2014-07-18",11.41,11.56,11.38,11.54,78800.0],["2014-07-21",11.5,11.5,11.2,11.23,69700.0],["2014-07-22",11.27,11.66,11.18,11.43,42400.0],["2014-07-23",11.51,11.51,11.34,11.41,51900.0],["2014-07-24",11.4,11.58,11.25,11.29,78500.0],["2014-07-25",11.17,11.42,11.1,11.17,84800.0],["2014-07-28",11.22,11.25,11.05,11.11,49700.0],["2014-07-29",11.15,11.26,11.06,11.07,43900.0],["2014-07-30",11.18,11.28,11.11,11.24,84100.0],["2014-07-31",11.04,11.21,11.0,11.05,122700.0],["2014-08-01",11.1,11.24,11.1,11.15,104000.0],["2014-08-04",11.23,11.25,11.16,11.22,61200.0],["2014-08-05",11.13,11.48,11.1,11.31,125300.0],["2014-08-06",11.2,11.44,11.05,11.15,95500.0],["2014-08-07",11.22,11.42,11.14,11.19,49000.0],["2014-08-08",11.16,11.6,11.16,11.56,66800.0],["2014-08-11",11.55,11.88,11.49,11.78,40300.0],["2014-08-12",11.67,11.7,11.25,11.3,53100.0],["2014-08-13",11.4,11.61,11.16,11.24,87700.0],["2014-08-14",11.18,11.61,11.18,11.48,37600.0],["2014-08-15",11.62,11.71,11.16,11.41,64100.0],["2014-08-18",11.5,11.5,10.98,11.09,141100.0],["2014-08-19",11.09,11.14,10.84,10.95,132000.0],["2014-08-20",10.93,10.93,10.47,10.75,162100.0],["2014-08-21",10.7,10.8,10.55,10.66,478300.0],["2014-08-22",10.66,10.72,10.62,10.69,100900.0],["2014-08-25",10.7,10.98,10.65,10.71,160900.0],["2014-08-26",10.75,10.84,10.65,10.67,169000.0],["2014-08-27",10.67,10.81,10.64,10.69,105800.0],["2014-08-28",10.72,11.33,10.69,11.16,416800.0],["2014-08-29",11.16,11.33,11.09,11.17,96100.0],["2014-09-02",11.2,11.27,11.01,11.06,260700.0],["2014-09-03",11.15,11.21,11.01,11.12,113900.0],["2014-09-04",11.18,11.35,10.98,11.03,87600.0],["2014-09-05",10.97,11.17,10.97,11.02,60100.0],["2014-09-08",10.97,11.12,10.97,11.02,63100.0],["2014-09-09",11.03,11.11,10.97,11.02,129100.0],["2014-09-10",11.02,11.25,11.02,11.2,73200.0],["2014-09-11",11.17,11.19,10.99,11.04,87600.0],["2014-09-12",11.01,11.14,10.86,11.0,109100.0],["2014-09-15",11.0,11.04,10.88,11.0,130600.0],["2014-09-16",11.06,11.17,11.0,11.15,455400.0],["2014-09-17",11.14,11.38,11.12,11.17,459800.0],["2014-09-18",11.18,11.31,11.11,11.29,149700.0],["2014-09-19",11.31,11.44,11.0,11.19,361800.0],["2014-09-22",11.15,11.2,10.94,11.04,126800.0],["2014-09-23",11.01,11.15,11.0,11.1,188900.0],["2014-09-24",11.12,11.24,11.04,11.15,63700.0],["2014-09-25",11.11,11.15,10.96,11.01,131900.0],["2014-09-26",11.02,11.17,10.98,11.01,157100.0],["2014-09-29",10.86,10.95,10.76,10.86,255800.0],["2014-09-30",11.15,11.26,10.81,11.01,213700.0],["2014-10-01",11.04,11.08,10.85,10.88,252200.0],["2014-10-02",10.92,11.26,10.9,11.13,118600.0],["2014-10-03",11.19,11.3,11.0,11.0,97100.0],["2014-10-06",11.0,11.23,10.98,11.01,76400.0],["2014-10-07",10.93,11.08,10.81,10.88,61400.0],["2014-10-08",10.86,11.11,10.8,10.96,158300.0],["2014-10-09",10.94,10.98,10.72,10.78,97300.0],["2014-10-10",10.68,11.05,10.68,10.72,151700.0],["2014-10-13",10.7,11.08,10.61,10.99,141600.0],["2014-10-14",11.1,11.49,10.86,11.24,95300.0],["2014-10-15",11.05,11.77,10.91,11.73,136800.0],["2014-10-16",11.58,11.99,11.58,11.71,168000.0],["2014-10-17",11.9,12.07,11.56,11.92,216200.0],["2014-10-20",11.83,12.2,11.83,12.13,268100.0],["2014-10-21",12.16,12.16,11.9,12.02,150800.0],["2014-10-22",11.99,12.07,11.74,11.75,78300.0],["2014-10-23",11.82,12.4,11.82,12.07,186300.0],["2014-10-24",12.12,12.17,11.9,11.99,125200.0],["2014-10-27",11.88,12.18,11.85,12.08,163600.0],["2014-10-28",12.1,12.46,11.97,12.17,778400.0],["2014-10-29",12.67,13.77,12.67,13.72,587100.0],["2014-10-30",13.59,14.43,13.48,14.05,405200.0],["2014-10-31",14.1,14.41,13.85,13.98,299400.0],["2014-11-03",13.88,14.03,13.63,13.7,173700.0],["2014-11-04",13.64,13.79,13.5,13.67,113700.0],["2014-11-05",13.76,13.78,13.49,13.61,111800.0],["2014-11-06",13.59,13.75,13.56,13.69,72100.0],["2014-11-07",13.72,13.72,13.41,13.51,122000.0],["2014-11-10",13.56,13.75,13.47,13.75,79700.0],["2014-11-11",13.75,13.75,13.37,13.42,91900.0],["2014-11-12",13.37,13.65,13.35,13.63,75700.0],["2014-11-13",13.61,13.7,13.36,13.41,80000.0],["2014-11-14",13.38,13.49,13.26,13.48,131800.0],["2014-11-17",13.43,13.45,13.14,13.14,64600.0],["2014-11-18",13.2,13.4,13.12,13.14,102500.0],["2014-11-19",13.11,13.14,12.72,12.73,103800.0],["2014-11-20",12.71,13.2,12.71,13.2,82300.0],["2014-11-21",13.32,13.37,13.02,13.06,112300.0],["2014-11-24",13.12,13.3,13.04,13.26,87800.0],["2014-11-25",13.26,13.3,13.18,13.28,49400.0],["2014-11-26",13.15,13.3,13.08,13.15,110300.0],["2014-11-28",13.12,13.22,12.91,12.92,40500.0],["2014-12-01",12.9,12.96,12.67,12.68,143700.0],["2014-12-02",12.74,13.0,12.61,12.94,87100.0],["2014-12-03",12.97,12.99,12.84,12.91,76900.0],["2014-12-04",12.91,13.0,12.79,12.92,98600.0],["2014-12-05",12.88,13.26,12.79,13.17,70100.0],["2014-12-08",13.11,13.27,12.78,12.79,64000.0],["2014-12-09",12.7,13.36,12.69,13.31,134900.0],["2014-12-10",13.23,13.41,13.17,13.22,80700.0],["2014-12-11",13.25,13.63,13.25,13.36,70200.0],["2014-12-12",13.23,13.32,13.05,13.12,63100.0],["2014-12-15",13.22,13.3,13.0,13.06,78000.0],["2014-12-16",13.0,13.18,12.9,13.09,171600.0],["2014-12-17",13.04,13.53,13.04,13.48,114100.0],["2014-12-18",13.58,13.85,13.45,13.8,96100.0],["2014-12-19",13.78,13.94,13.7,13.77,299100.0],["2014-12-22",13.77,14.0,13.64,14.0,63800.0],["2014-12-23",14.0,14.0,13.86,13.97,72100.0],["2014-12-24",13.96,14.0,13.72,13.98,59300.0],["2014-12-26",14.0,14.05,13.94,13.99,77700.0],["2014-12-29",13.99,14.04,13.93,14.0,45300.0],["2014-12-30",13.93,14.05,13.77,13.91,47100.0],["2014-12-31",13.87,14.05,13.87,13.92,84900.0],["2015-01-02",14.04,14.04,13.29,13.49,65700.0],["2015-01-05",13.41,13.49,13.14,13.3,60400.0],["2015-01-06",13.31,13.33,12.76,13.1,85000.0],["2015-01-07",13.16,13.26,13.08,13.24,39800.0],["2015-01-08",13.36,13.51,13.28,13.46,57500.0],["2015-01-09",13.39,13.49,13.37,13.41,103800.0],["2015-01-12",13.37,13.45,13.06,13.28,79000.0],["2015-01-13",13.28,14.01,13.28,14.0,280700.0],["2015-01-14",13.96,14.05,13.78,14.0,135400.0],["2015-01-15",14.05,14.35,13.88,14.0,343100.0],["2015-01-16",14.04,14.4,13.98,14.4,126000.0],["2015-01-20",14.4,14.42,14.22,14.39,137100.0],["2015-01-21",14.32,14.48,14.32,14.47,149500.0],["2015-01-22",14.53,14.78,14.43,14.74,131700.0],["2015-01-23",14.71,14.85,14.57,14.66,62900.0],["2015-01-26",14.66,14.72,14.48,14.64,99000.0],["2015-01-27",14.55,14.73,14.35,14.48,79300.0],["2015-01-28",15.28,15.76,15.15,15.33,424100.0],["2015-01-29",15.4,16.4,15.4,16.31,229600.0],["2015-01-30",16.0,16.18,15.62,15.78,350900.0],["2015-02-02",15.78,16.08,15.53,15.95,176600.0],["2015-02-03",15.95,16.14,15.88,15.96,121000.0],["2015-02-04",15.92,16.48,15.89,16.3,320700.0],["2015-02-05",16.27,16.8,16.27,16.59,354600.0],["2015-02-06",16.62,17.08,16.27,16.34,294100.0],["2015-02-09",16.34,16.79,16.23,16.63,242900.0],["2015-02-10",16.65,17.42,16.65,17.24,621800.0],["2015-02-11",17.45,17.5,16.99,17.29,176100.0],["2015-02-12",17.26,17.59,17.1,17.59,164100.0],["2015-02-13",17.21,17.55,17.18,17.42,184900.0],["2015-02-17",17.37,17.53,17.13,17.15,145000.0],["2015-02-18",17.15,17.3,17.0,17.2,116200.0],["2015-02-19",17.14,17.23,16.94,17.14,90200.0],["2015-02-20",17.14,17.26,16.8,17.06,167000.0],["2015-02-23",16.99,17.05,16.86,17.01,147800.0],["2015-02-24",17.0,17.01,16.84,16.94,112700.0],["2015-02-25",16.9,17.0,16.79,16.92,132500.0],["2015-02-26",16.95,16.98,16.83,16.94,88600.0],["2015-02-27",16.95,17.08,16.8,17.02,184300.0],["2015-03-02",17.06,17.2,16.96,17.13,372800.0],["2015-03-03",17.11,17.24,16.98,17.05,114300.0],["2015-03-04",16.99,16.99,16.6,16.8,80700.0],["2015-03-05",16.86,16.86,16.52,16.69,113500.0],["2015-03-06",16.54,16.63,15.99,16.05,130400.0],["2015-03-09",16.05,16.31,16.0,16.1,86000.0],["2015-03-10",16.01,16.12,15.5,15.5,140600.0],["2015-03-11",15.55,15.86,15.48,15.8,168000.0],["2015-03-12",15.83,16.32,15.83,16.3,150100.0],["2015-03-13",16.23,16.34,15.95,16.17,91300.0],["2015-03-16",16.19,16.21,15.97,15.98,83600.0],["2015-03-17",15.9,16.17,15.85,16.02,76200.0],["2015-03-18",16.02,16.14,15.78,16.09,68800.0],["2015-03-19",16.06,16.3,16.0,16.21,87400.0],["2015-03-20",16.33,16.67,16.26,16.52,343700.0],["2015-03-23",16.52,16.97,16.52,16.91,88600.0],["2015-03-24",16.96,16.98,16.61,16.91,97700.0],["2015-03-25",16.92,16.92,16.1,16.17,108400.0],["2015-03-26",16.08,16.13,15.76,15.92,90600.0],["2015-03-27",15.88,16.03,15.66,15.82,99800.0],["2015-03-30",15.89,16.07,15.87,15.92,76600.0],["2015-03-31",15.92,15.95,15.4,15.55,138900.0],["2015-04-01",15.49,15.6,15.27,15.5,98500.0],["2015-04-02",15.5,15.88,15.48,15.85,107500.0],["2015-04-06",15.71,15.94,15.7,15.77,42900.0],["2015-04-07",15.83,15.83,15.3,15.37,61100.0],["2015-04-08",15.36,15.76,15.36,15.66,57200.0],["2015-04-09",15.81,15.81,15.43,15.56,47000.0],["2015-04-10",15.82,15.82,15.41,15.53,65600.0],["2015-04-13",15.59,15.6,15.23,15.27,59000.0],["2015-04-14",15.31,15.31,15.15,15.18,76000.0],["2015-04-15",15.31,15.46,15.21,15.31,100400.0],["2015-04-16",15.24,15.43,14.96,14.99,146900.0],["2015-04-17",14.87,15.4,14.85,15.33,232800.0],["2015-04-20",15.5,15.56,15.42,15.51,62900.0],["2015-04-21",15.6,15.6,15.4,15.41,70600.0],["2015-04-22",15.36,15.36,15.07,15.29,56600.0],["2015-04-23",15.19,15.25,14.83,15.04,121000.0],["2015-04-24",14.95,15.02,14.88,14.97,59900.0],["2015-04-27",14.95,15.04,14.56,14.76,100300.0],["2015-04-28",14.71,14.95,14.27,14.92,175000.0],["2015-04-29",14.86,15.16,13.47,14.16,546000.0],["2015-04-30",14.13,14.15,13.78,13.81,222700.0],["2015-05-01",13.89,13.98,13.75,13.96,103300.0],["2015-05-04",14.01,14.23,13.52,13.58,154800.0],["2015-05-05",13.53,13.92,13.53,13.88,151500.0],["2015-05-06",14.11,14.16,13.75,14.09,127900.0],["2015-05-07",14.06,14.32,13.74,14.26,97300.0],["2015-05-08",14.38,14.38,14.2,14.25,74400.0],["2015-05-11",14.25,14.41,14.25,14.28,80900.0],["2015-05-12",14.18,14.35,14.02,14.22,86600.0],["2015-05-13",14.24,14.3,14.05,14.05,76900.0],["2015-05-14",14.11,14.32,14.04,14.3,51000.0],["2015-05-15",14.23,14.23,13.95,14.12,93400.0],["2015-05-18",14.0,14.48,13.89,14.39,76200.0],["2015-05-19",14.38,14.43,13.83,14.06,75400.0],["2015-05-20",14.05,14.08,13.76,14.04,64100.0],["2015-05-21",13.99,14.05,13.95,14.03,64300.0],["2015-05-22",14.04,14.04,13.86,13.99,223200.0],["2015-05-26",13.92,13.92,13.39,13.49,114400.0],["2015-05-27",13.5,13.7,13.37,13.65,81500.0],["2015-05-28",13.58,13.79,13.58,13.78,50100.0],["2015-05-29",13.75,13.76,13.53,13.65,96400.0],["2015-06-01",13.78,13.97,13.6,13.73,77000.0],["2015-06-02",13.62,13.89,13.61,13.72,52400.0],["2015-06-03",13.71,14.15,13.67,14.13,102900.0],["2015-06-04",14.0,14.06,13.78,13.95,93200.0],["2015-06-05",13.89,14.15,13.69,14.13,56800.0],["2015-06-08",14.06,14.13,13.91,13.94,63700.0],["2015-06-09",13.96,13.97,13.76,13.82,48700.0],["2015-06-10",13.86,14.39,13.86,14.22,102400.0],["2015-06-11",14.23,14.31,14.1,14.15,46200.0],["2015-06-12",14.13,14.16,14.0,14.1,35900.0],["2015-06-15",14.03,14.17,13.84,14.11,64300.0],["2015-06-16",14.02,14.33,13.87,14.32,57500.0],["2015-06-17",14.32,14.32,13.99,14.22,62200.0],["2015-06-18",14.27,15.0,14.05,14.88,222500.0],["2015-06-19",14.85,14.96,14.72,14.89,200200.0],["2015-06-22",14.96,15.05,14.78,15.04,78200.0],["2015-06-23",14.95,15.07,14.95,15.02,66500.0],["2015-06-24",15.0,15.12,14.82,14.91,63300.0],["2015-06-25",14.96,14.97,14.74,14.94,61000.0],["2015-06-26",15.0,15.04,14.78,14.94,263700.0],["2015-06-29",14.86,14.91,14.51,14.56,80300.0],["2015-06-30",14.62,14.79,14.53,14.64,65300.0],["2015-07-01",14.74,14.79,14.51,14.75,125100.0],["2015-07-02",14.76,14.76,14.39,14.5,59400.0],["2015-07-06",14.39,14.63,14.36,14.39,71400.0],["2015-07-07",14.35,14.61,14.13,14.5,127200.0],["2015-07-08",14.42,14.64,14.21,14.26,186800.0],["2015-07-09",14.49,14.63,14.0,14.02,188500.0],["2015-07-10",14.19,14.51,13.95,14.45,127500.0],["2015-07-13",14.56,14.61,14.3,14.35,72600.0],["2015-07-14",14.46,15.24,14.46,15.02,138700.0],["2015-07-15",15.11,15.15,14.52,14.93,81100.0],["2015-07-16",15.07,15.14,14.85,14.92,95400.0],["2015-07-17",14.92,15.0,14.76,14.84,77200.0],["2015-07-20",14.84,14.84,14.38,14.48,106400.0],["2015-07-21",14.5,14.63,14.45,14.52,54200.0],["2015-07-22",14.45,14.57,14.43,14.51,39200.0],["2015-07-23",14.56,14.56,14.31,14.37,62500.0],["2015-07-24",14.31,14.34,14.08,14.13,65800.0],["2015-07-27",14.03,14.2,13.93,13.99,115900.0],["2015-07-28",14.01,14.15,13.56,13.94,118000.0],["2015-07-29",13.88,14.34,13.81,13.89,68500.0],["2015-07-30",13.79,14.8,13.79,13.97,96400.0],["2015-07-31",13.98,14.29,13.98,14.09,107200.0],["2015-08-03",14.03,14.23,13.91,14.0,85900.0],["2015-08-04",14.06,14.11,13.85,13.9,90900.0],["2015-08-05",14.98,15.87,14.79,15.36,507600.0],["2015-08-06",15.31,15.8,15.12,15.12,115400.0],["2015-08-07",15.01,15.27,14.9,14.92,94100.0],["2015-08-10",14.92,15.16,14.9,15.07,133200.0],["2015-08-11",14.93,15.17,14.83,15.06,83300.0],["2015-08-12",14.97,15.57,14.97,15.53,186800.0],["2015-08-13",15.55,15.94,15.55,15.8,110800.0],["2015-08-14",15.73,16.04,15.64,16.02,99200.0],["2015-08-17",15.95,15.95,15.4,15.75,190800.0],["2015-08-18",15.71,15.83,15.52,15.73,87800.0],["2015-08-19",15.54,15.89,15.42,15.75,142200.0],["2015-08-20",15.54,15.73,15.5,15.56,327600.0],["2015-08-21",15.26,15.77,15.07,15.18,154700.0],["2015-08-24",14.59,14.82,14.38,14.45,137900.0],["2015-08-25",15.02,15.45,14.32,14.85,204000.0],["2015-08-26",15.2,15.4,14.77,15.36,317800.0],["2015-08-27",15.43,15.64,15.16,15.54,150600.0],["2015-08-28",15.42,15.9,15.22,15.84,119100.0],["2015-08-31",15.73,16.1,15.63,15.84,121600.0],["2015-09-01",15.48,16.14,15.48,15.8,182000.0],["2015-09-02",15.94,16.44,15.73,16.32,202100.0],["2015-09-03",16.23,16.39,15.99,16.06,96000.0],["2015-09-04",15.8,16.02,15.52,15.64,97200.0],["2015-09-08",15.87,16.23,15.84,16.09,83300.0],["2015-09-09",16.07,16.15,15.73,15.77,90000.0],["2015-09-10",15.76,15.96,15.71,15.8,62600.0],["2015-09-11",15.69,15.72,15.49,15.61,76800.0],["2015-09-14",15.65,15.72,15.43,15.57,95900.0],["2015-09-15",15.5,15.89,15.5,15.72,73100.0],["2015-09-16",15.77,16.0,15.77,15.92,61900.0],["2015-09-17",15.79,16.1,15.75,15.95,85000.0],["2015-09-18",15.67,15.93,15.14,15.55,195600.0],["2015-09-21",15.72,15.94,15.43,15.7,76700.0],["2015-09-22",15.54,15.8,15.31,15.54,65500.0],["2015-09-23",15.57,15.93,15.41,15.79,87100.0],["2015-09-24",15.68,16.2,15.68,16.07,160700.0],["2015-09-25",16.19,16.29,15.66,15.84,139100.0],["2015-09-28",15.76,16.24,15.67,15.69,96400.0],["2015-09-29",15.76,15.87,15.45,15.49,138300.0],["2015-09-30",15.68,16.05,15.62,15.91,94800.0],["2015-10-01",15.9,16.24,15.71,15.99,89600.0],["2015-10-02",15.86,15.99,15.73,15.94,92300.0],["2015-10-05",16.03,16.49,16.03,16.48,115200.0],["2015-10-06",16.41,16.49,16.06,16.07,72400.0],["2015-10-07",16.19,16.26,15.52,16.21,153300.0],["2015-10-08",16.19,16.28,16.04,16.26,72600.0],["2015-10-09",16.33,16.49,16.25,16.29,121400.0],["2015-10-12",16.33,16.34,16.06,16.26,62200.0],["2015-10-13",16.14,16.3,16.05,16.17,51200.0],["2015-10-14",15.99,16.25,15.88,15.93,91100.0],["2015-10-15",15.97,16.19,15.81,16.17,71600.0],["2015-10-16",16.26,16.45,16.12,16.4,75900.0],["2015-10-19",16.3,16.66,16.29,16.59,76700.0],["2015-10-20",16.55,16.64,16.55,16.6,65500.0],["2015-10-21",16.61,17.1,16.17,16.86,260100.0],["2015-10-22",16.86,17.44,16.86,17.38,212000.0],["2015-10-23",17.4,17.69,16.83,17.43,185900.0],["2015-10-26",17.49,17.55,16.87,17.33,162100.0],["2015-10-27",17.19,17.39,17.0,17.23,150700.0],["2015-10-28",18.0,19.45,17.81,18.32,518900.0],["2015-10-29",18.32,18.5,17.79,17.92,171600.0],["2015-10-30",17.85,17.93,16.91,17.16,220700.0],["2015-11-02",17.26,17.48,16.69,17.08,208500.0],["2015-11-03",17.1,17.11,16.75,16.89,155500.0],["2015-11-04",16.85,17.4,16.53,17.4,311000.0],["2015-11-05",17.45,17.56,17.08,17.54,92800.0],["2015-11-06",17.61,18.4,17.55,18.33,253700.0],["2015-11-09",18.27,18.35,17.76,18.11,162600.0],["2015-11-10",18.13,18.4,17.47,18.33,139100.0],["2015-11-11",18.35,18.76,18.22,18.47,174800.0],["2015-11-12",18.29,18.36,17.92,18.15,121800.0],["2015-11-13",18.05,18.25,17.86,18.22,188500.0],["2015-11-16",18.29,18.89,18.2,18.52,104200.0],["2015-11-17",18.52,19.64,18.34,19.55,493600.0],["2015-11-18",19.5,19.79,19.27,19.71,191200.0],["2015-11-19",19.6,19.6,18.96,19.13,107400.0],["2015-11-20",19.26,19.44,19.19,19.28,121400.0],["2015-11-23",19.23,19.51,19.2,19.36,83300.0],["2015-11-24",19.33,19.58,19.13,19.44,100100.0],["2015-11-25",19.43,19.79,19.43,19.65,88100.0],["2015-11-27",19.64,19.82,19.61,19.66,56600.0],["2015-11-30",19.59,19.88,19.51,19.58,164200.0],["2015-12-01",19.63,19.63,18.67,19.41,99200.0],["2015-12-02",19.46,19.82,19.13,19.31,57300.0],["2015-12-03",19.53,19.53,18.86,18.99,171500.0],["2015-12-04",18.98,19.66,18.82,19.39,136200.0],["2015-12-07",19.39,19.99,19.39,19.71,196300.0],["2015-12-08",19.44,19.73,19.24,19.55,148700.0],["2015-12-09",19.5,19.73,19.19,19.51,140000.0],["2015-12-10",19.49,19.92,19.2,19.48,137400.0],["2015-12-11",19.16,19.35,18.0,18.94,86900.0],["2015-12-14",18.92,19.44,18.38,18.56,127900.0],["2015-12-15",18.69,19.49,18.46,18.69,84100.0],["2015-12-16",18.88,19.08,18.27,19.04,121600.0],["2015-12-17",18.99,19.27,18.47,18.62,112000.0],["2015-12-18",18.53,18.88,18.2,18.67,690500.0],["2015-12-21",18.75,19.09,18.29,19.04,114600.0],["2015-12-22",18.99,18.99,18.46,18.85,78700.0],["2015-12-23",18.91,19.36,18.52,19.24,116000.0],["2015-12-24",19.37,19.63,19.25,19.55,93800.0],["2015-12-28",19.43,19.54,18.79,19.01,78000.0],["2015-12-29",19.13,19.43,18.3,19.2,228000.0],["2015-12-30",19.21,19.28,18.77,18.89,109900.0],["2015-12-31",18.9,19.17,18.32,18.36,278500.0],["2016-01-04",17.97,18.6,17.7,18.03,182700.0],["2016-01-05",18.12,18.12,17.5,17.57,119600.0],["2016-01-06",17.44,17.86,17.42,17.68,155800.0],["2016-01-07",17.38,17.8,17.28,17.61,159100.0],["2016-01-08",17.74,17.77,17.23,17.31,354200.0],["2016-01-11",17.45,17.45,17.11,17.32,133500.0],["2016-01-12",17.42,17.47,17.02,17.17,140900.0],["2016-01-13",17.2,17.27,16.46,16.54,160300.0],["2016-01-14",16.59,16.98,16.36,16.67,234200.0],["2016-01-15",16.19,17.0,15.67,16.93,294200.0],["2016-01-19",17.11,17.14,16.69,17.0,219100.0],["2016-01-20",16.75,17.54,16.75,17.32,203300.0],["2016-01-21",17.29,17.46,16.81,17.01,180600.0],["2016-01-22",17.19,17.32,16.83,17.23,109500.0],["2016-01-25",17.17,17.25,16.69,16.84,126600.0],["2016-01-26",17.0,17.58,16.59,17.55,223700.0],["2016-01-27",18.48,19.22,17.63,19.02,827500.0],["2016-01-28",19.14,19.19,18.78,19.1,241000.0],["2016-01-29",19.04,19.13,18.52,19.09,372900.0],["2016-02-01",18.92,19.1,18.61,19.0,196300.0],["2016-02-02",18.79,18.88,18.02,18.22,100100.0],["2016-02-03",18.38,18.38,17.95,18.11,108000.0],["2016-02-04",18.09,18.25,17.73,18.0,64400.0],["2016-02-05",18.01,18.03,17.39,17.45,173500.0],["2016-02-08",17.29,17.69,17.02,17.59,162300.0],["2016-02-09",17.35,17.57,17.07,17.36,85600.0],["2016-02-10",17.52,17.72,17.41,17.45,106700.0],["2016-02-11",17.21,17.42,17.04,17.12,164500.0],["2016-02-12",17.27,17.44,16.48,16.87,143500.0],["2016-02-16",17.0,17.33,16.96,17.06,100000.0],["2016-02-17",17.11,17.32,17.05,17.3,118900.0],["2016-02-18",17.25,17.4,16.89,16.94,149200.0],["2016-02-19",16.92,17.39,16.9,17.24,69500.0],["2016-02-22",17.35,17.45,16.72,16.75,134700.0],["2016-02-23",16.74,17.32,16.68,16.92,142800.0],["2016-02-24",16.75,17.1,16.75,16.99,72300.0],["2016-02-25",17.07,17.12,16.93,17.12,59400.0],["2016-02-26",17.15,17.15,16.83,16.93,91600.0],["2016-02-29",16.97,17.05,16.29,16.34,192600.0],["2016-03-01",16.42,16.95,16.32,16.68,229800.0],["2016-03-02",16.62,16.92,16.54,16.92,122300.0],["2016-03-03",16.92,17.12,16.87,17.12,86900.0],["2016-03-04",17.08,17.28,16.99,17.25,194700.0],["2016-03-07",17.12,17.33,17.05,17.33,101400.0],["2016-03-08",17.17,17.36,16.76,16.77,99400.0],["2016-03-09",16.79,17.18,16.62,17.09,49800.0],["2016-03-10",17.09,17.25,16.57,16.67,88100.0],["2016-03-11",16.72,17.19,16.72,17.15,71000.0],["2016-03-14",17.01,17.22,16.79,16.8,48400.0],["2016-03-15",16.76,16.81,16.52,16.58,48000.0],["2016-03-16",16.5,16.93,16.47,16.65,70100.0],["2016-03-17",16.53,17.01,16.34,16.92,107300.0],["2016-03-18",17.03,17.29,16.85,17.17,247900.0],["2016-03-21",17.1,17.2,16.77,16.87,99700.0],["2016-03-22",16.76,17.24,16.76,17.06,88000.0],["2016-03-23",17.0,17.15,16.38,16.49,97500.0],["2016-03-24",18.01,19.59,17.98,18.81,1387700.0],["2016-03-28",18.89,19.56,18.68,19.51,423100.0],["2016-03-29",19.56,20.6,19.5,20.38,320000.0],["2016-03-30",20.84,20.85,20.05,20.23,223900.0],["2016-03-31",20.2,20.44,19.88,20.3,202100.0],["2016-04-01",20.22,21.11,20.11,20.96,237400.0],["2016-04-04",20.86,20.87,19.77,20.29,208600.0],["2016-04-05",19.59,20.41,19.22,19.43,304800.0],["2016-04-06",19.49,19.86,19.33,19.7,313500.0],["2016-04-07",19.5,19.8,18.98,19.6,681200.0],["2016-04-08",20.39,20.39,19.6,20.18,3823900.0],["2016-04-11",20.2,21.24,20.2,20.85,737900.0],["2016-04-12",20.76,21.73,20.34,21.34,691900.0],["2016-04-13",21.5,21.59,20.9,21.06,305600.0],["2016-04-14",21.21,21.33,20.71,21.04,205300.0],["2016-04-15",20.92,21.12,20.77,21.01,295400.0],["2016-04-18",20.87,20.96,20.28,20.75,175800.0],["2016-04-19",20.89,21.17,20.85,21.06,232800.0],["2016-04-20",21.34,21.41,20.89,20.91,168000.0],["2016-04-21",20.83,21.0,20.61,20.91,216100.0],["2016-04-22",20.81,21.11,20.53,21.06,223200.0],["2016-04-25",20.92,20.99,20.43,20.5,324600.0],["2016-04-26",20.72,21.1,20.55,20.97,295700.0],["2016-04-27",21.25,22.0,20.81,21.49,618700.0],["2016-04-28",21.48,21.77,21.26,21.74,403700.0],["2016-04-29",21.67,21.72,21.01,21.02,1403200.0],["2016-05-02",21.3,21.5,21.03,21.06,348600.0],["2016-05-03",20.88,21.07,20.4,20.93,317200.0],["2016-05-04",20.76,20.77,20.39,20.64,325300.0],["2016-05-05",20.68,20.74,19.96,20.4,262000.0],["2016-05-06",20.42,20.54,20.2,20.5,226300.0],["2016-05-09",20.36,20.55,20.08,20.21,333400.0],["2016-05-10",20.33,20.48,20.18,20.36,146000.0],["2016-05-11",20.34,20.38,20.09,20.19,177100.0],["2016-05-12",20.24,20.27,19.94,20.13,298800.0],["2016-05-13",20.03,20.48,20.0,20.38,273600.0],["2016-05-16",20.29,20.72,20.29,20.54,233300.0],["2016-05-17",20.43,20.73,19.87,20.0,216500.0],["2016-05-18",19.97,20.25,19.79,20.04,174100.0],["2016-05-19",20.05,20.31,19.78,20.21,230400.0],["2016-05-20",20.34,20.75,20.13,20.64,234400.0],["2016-05-23",20.71,20.83,20.47,20.52,126100.0],["2016-05-24",20.7,21.28,20.64,21.26,152000.0],["2016-05-25",21.23,21.36,20.92,21.19,179700.0],["2016-05-26",21.32,21.32,20.74,21.02,150100.0],["2016-05-27",20.96,21.25,20.87,21.23,120100.0],["2016-05-31",21.42,21.5,21.02,21.25,225700.0],["2016-06-01",21.13,21.38,21.06,21.37,160800.0],["2016-06-02",21.26,21.47,21.08,21.27,111700.0],["2016-06-03",21.3,21.35,21.09,21.35,95900.0],["2016-06-06",21.33,21.57,21.26,21.36,114600.0],["2016-06-07",21.25,21.53,21.25,21.51,155000.0],["2016-06-08",21.51,21.65,21.37,21.51,126400.0],["2016-06-09",21.36,21.62,21.35,21.57,144900.0],["2016-06-10",21.75,22.87,21.69,22.77,271200.0],["2016-06-13",22.69,22.95,22.57,22.7,207300.0],["2016-06-14",22.58,23.45,22.58,23.41,198800.0],["2016-06-15",23.4,23.58,23.22,23.46,209500.0],["2016-06-16",23.41,23.53,23.2,23.46,205200.0],["2016-06-17",23.54,23.83,23.22,23.71,566600.0],["2016-06-20",23.92,24.13,23.75,23.79,160100.0],["2016-06-21",24.03,24.33,23.53,24.27,290400.0],["2016-06-22",24.26,24.78,24.26,24.45,186100.0],["2016-06-23",24.6,24.87,24.38,24.6,200100.0],["2016-06-24",23.6,24.47,23.17,24.16,476500.0],["2016-06-27",24.07,24.07,23.48,23.92,378700.0],["2016-06-28",24.01,24.41,24.0,24.14,198400.0],["2016-06-29",24.24,24.39,23.64,24.01,290400.0],["2016-06-30",24.17,24.86,24.15,24.86,552300.0],["2016-07-01",24.92,24.94,24.53,24.78,208400.0],["2016-07-05",24.7,24.98,24.47,24.5,246700.0],["2016-07-06",24.5,24.83,24.37,24.8,149900.0],["2016-07-07",24.77,25.3,24.67,25.11,179500.0],["2016-07-08",25.31,25.73,25.16,25.48,280300.0],["2016-07-11",25.71,26.27,25.58,25.84,335300.0],["2016-07-12",25.9,25.99,25.34,25.39,230300.0],["2016-07-13",25.29,25.46,25.13,25.41,221500.0],["2016-07-14",25.49,25.71,25.13,25.47,148300.0],["2016-07-15",25.66,25.69,25.27,25.48,105700.0],["2016-07-18",25.61,26.28,25.53,25.92,262700.0],["2016-07-19",25.87,26.25,25.85,26.11,196800.0],["2016-07-20",26.11,26.37,25.83,25.89,137100.0],["2016-07-21",25.77,25.92,25.28,25.77,108700.0],["2016-07-22",25.75,25.75,25.44,25.71,124100.0],["2016-07-25",25.75,25.75,25.45,25.55,71300.0],["2016-07-26",25.64,26.01,25.42,25.75,159100.0],["2016-07-27",25.66,26.02,25.46,25.94,191700.0],["2016-07-28",25.77,25.98,25.39,25.7,121200.0],["2016-07-29",25.75,25.98,25.5,25.92,191300.0],["2016-08-01",25.87,25.91,25.44,25.65,200000.0],["2016-08-02",25.6,25.9,24.41,25.74,242800.0],["2016-08-03",25.66,25.97,24.21,25.24,513000.0],["2016-08-04",25.34,25.6,23.83,23.84,367000.0],["2016-08-05",23.88,23.94,22.71,23.21,478900.0],["2016-08-08",23.11,23.34,22.83,23.15,189900.0],["2016-08-09",23.11,23.29,22.84,23.15,107300.0],["2016-08-10",23.2,23.37,23.07,23.27,129900.0],["2016-08-11",23.25,23.55,23.15,23.45,192000.0],["2016-08-12",23.39,23.68,23.17,23.56,153600.0],["2016-08-15",23.47,23.75,23.14,23.62,159400.0],["2016-08-16",23.47,23.69,23.19,23.38,182000.0],["2016-08-17",23.31,23.31,22.86,23.15,204600.0],["2016-08-18",23.02,23.43,22.86,23.28,165800.0],["2016-08-19",23.28,23.28,22.52,23.16,145700.0],["2016-08-22",23.2,23.71,23.04,23.55,143200.0],["2016-08-23",23.6,23.85,23.56,23.74,298300.0],["2016-08-24",23.5,23.75,22.9,23.62,180500.0],["2016-08-25",23.66,23.75,23.41,23.74,133500.0],["2016-08-26",23.74,23.75,22.7,22.75,252800.0],["2016-08-29",22.82,23.19,22.79,22.95,106600.0],["2016-08-30",22.95,23.03,22.72,22.97,178400.0],["2016-08-31",23.01,23.44,22.48,22.68,124200.0],["2016-09-01",22.74,22.8,22.44,22.72,165800.0],["2016-09-02",22.73,23.03,22.58,22.88,146000.0],["2016-09-06",22.91,23.0,22.64,22.83,153300.0],["2016-09-07",22.83,22.86,22.68,22.76,141300.0],["2016-09-08",22.81,22.88,22.58,22.87,127400.0],["2016-09-09",22.67,22.67,22.27,22.45,224300.0],["2016-09-12",22.44,22.62,22.23,22.31,149900.0],["2016-09-13",22.23,22.4,21.52,22.02,208200.0],["2016-09-14",22.3,22.3,21.81,22.02,147200.0],["2016-09-15",22.06,22.66,22.0,22.6,163200.0],["2016-09-16",22.67,23.13,22.56,23.11,611300.0],["2016-09-19",23.11,23.15,22.93,23.0,107800.0],["2016-09-20",23.09,23.21,22.78,22.89,98500.0],["2016-09-21",22.94,23.34,22.85,23.31,115900.0],["2016-09-22",23.33,23.96,23.32,23.92,219300.0],["2016-09-23",23.79,23.79,23.48,23.51,98500.0],["2016-09-26",23.54,23.54,23.07,23.08,98600.0],["2016-09-27",22.97,23.31,22.91,23.01,124000.0],["2016-09-28",23.21,23.56,23.03,23.52,179000.0],["2016-09-29",23.47,24.23,23.47,24.19,184200.0],["2016-09-30",24.25,24.67,23.85,24.57,461200.0],["2016-10-03",24.56,24.86,24.31,24.74,240900.0],["2016-10-04",24.72,25.44,24.67,25.38,256800.0],["2016-10-05",25.38,25.57,25.24,25.3,190200.0],["2016-10-06",25.7,25.78,24.48,24.56,208200.0],["2016-10-07",24.62,24.62,24.02,24.42,227200.0],["2016-10-10",24.42,24.89,24.42,24.57,148000.0],["2016-10-11",24.58,24.58,23.61,23.7,125200.0],["2016-10-12",23.73,23.92,23.42,23.47,114000.0],["2016-10-13",23.39,23.52,23.16,23.25,183100.0],["2016-10-14",23.28,23.52,23.2,23.36,76600.0],["2016-10-17",23.53,23.82,23.38,23.7,132100.0],["2016-10-18",23.93,24.16,22.31,24.11,116500.0],["2016-10-19",24.11,24.23,23.91,23.98,106400.0],["2016-10-20",23.87,24.01,23.51,23.86,192800.0],["2016-10-21",23.63,23.84,23.43,23.63,80000.0],["2016-10-24",23.79,24.22,23.79,23.9,115600.0],["2016-10-25",23.8,24.2,23.65,24.05,158500.0],["2016-10-26",25.15,27.46,25.15,27.16,900300.0],["2016-10-27",27.16,27.77,26.72,27.28,398300.0],["2016-10-28",27.25,28.21,27.2,27.36,436500.0],["2016-10-31",27.49,28.1,26.82,27.78,421500.0],["2016-11-01",27.76,27.78,26.84,26.89,236000.0],["2016-11-02",26.75,26.78,26.04,26.05,281700.0],["2016-11-03",26.23,26.44,25.98,26.06,234400.0],["2016-11-04",26.2,26.35,25.69,25.87,217000.0],["2016-11-07",25.92,27.73,25.83,27.66,453400.0],["2016-11-08",27.51,27.74,27.19,27.27,274100.0],["2016-11-09",27.19,30.0,26.91,29.72,796500.0],["2016-11-10",29.6,30.97,29.5,30.91,478400.0],["2016-11-11",31.01,31.8,30.51,31.41,467200.0],["2016-11-14",31.44,31.95,31.25,31.73,448000.0],["2016-11-15",31.69,32.25,31.69,32.22,297200.0],["2016-11-16",32.15,32.49,31.89,32.28,216800.0],["2016-11-17",32.18,32.18,30.59,30.64,351300.0],["2016-11-18",30.48,30.5,29.26,30.44,375000.0],["2016-11-21",30.54,30.83,30.07,30.36,146400.0],["2016-11-22",30.48,31.17,30.27,31.05,364500.0],["2016-11-23",30.8,31.05,30.48,31.03,169600.0],["2016-11-25",31.15,31.25,30.79,31.24,88000.0],["2016-11-28",30.94,31.05,30.77,30.87,145000.0],["2016-11-29",30.87,31.08,30.31,30.37,164300.0],["2016-11-30",30.5,30.5,29.62,29.71,235500.0],["2016-12-01",29.61,30.44,29.38,29.63,240200.0],["2016-12-02",29.6,29.87,29.11,29.25,212900.0],["2016-12-05",29.52,30.37,29.31,30.36,287200.0],["2016-12-06",30.4,30.92,29.99,30.68,259300.0],["2016-12-07",30.61,30.91,30.3,30.84,171200.0],["2016-12-08",31.0,32.21,30.95,32.08,311800.0],["2016-12-09",32.22,32.35,31.19,31.43,267400.0],["2016-12-12",31.21,31.91,31.0,31.52,351100.0],["2016-12-13",31.58,31.91,31.16,31.41,422400.0],["2016-12-14",31.26,31.91,31.25,31.5,224800.0],["2016-12-15",31.53,32.75,31.36,32.25,437700.0],["2016-12-16",32.36,32.42,30.3,30.49,2373300.0],["2016-12-19",30.57,31.0,30.12,30.43,242700.0],["2016-12-20",30.29,31.29,30.28,31.18,359900.0],["2016-12-21",31.28,31.56,30.5,30.6,173900.0],["2016-12-22",30.67,31.05,30.24,30.29,263400.0],["2016-12-23",30.28,30.98,30.08,30.42,149100.0],["2016-12-27",30.57,31.02,30.51,30.85,117300.0],["2016-12-28",30.85,31.05,30.38,30.47,140200.0],["2016-12-29",30.47,30.84,29.96,30.43,274300.0],["2016-12-30",30.56,30.88,29.91,30.22,265600.0],["2017-01-03",30.65,30.65,29.52,30.0,422800.0],["2017-01-04",29.95,31.09,29.91,31.08,442900.0],["2017-01-05",30.93,30.96,29.58,29.79,188400.0],["2017-01-06",29.96,30.26,29.5,29.66,251600.0],["2017-01-09",29.61,29.73,29.31,29.68,293900.0],["2017-01-10",29.96,30.97,29.96,30.79,285500.0],["2017-01-11",30.93,31.0,30.52,30.95,178000.0],["2017-01-12",30.99,31.0,29.74,30.44,263200.0],["2017-01-13",30.56,31.14,30.56,30.82,177300.0],["2017-01-17",30.68,30.68,29.73,29.76,213500.0],["2017-01-18",29.9,30.16,29.43,29.95,151400.0],["2017-01-19",30.61,31.51,30.37,31.28,382500.0],["2017-01-20",31.26,31.69,30.8,31.14,389900.0],["2017-01-23",30.89,31.58,30.89,31.44,531600.0],["2017-01-24",34.29,35.25,32.55,34.07,2308600.0],["2017-01-25",32.55,33.48,32.29,33.39,667900.0],["2017-01-26",33.26,33.7,32.68,33.45,550600.0],["2017-01-27",33.66,34.9,33.52,34.21,5598500.0],["2017-01-30",33.86,34.01,33.51,33.76,736900.0],["2017-01-31",33.54,34.11,33.35,33.72,632600.0],["2017-02-01",33.88,34.02,33.38,33.79,672000.0],["2017-02-02",33.63,34.48,33.2,34.36,670700.0],["2017-02-03",34.29,34.59,33.87,34.21,672000.0],["2017-02-06",34.38,34.6,33.82,34.19,387900.0],["2017-02-07",34.13,34.8,33.83,33.87,438300.0],["2017-02-08",33.95,34.04,33.37,33.93,393000.0],["2017-02-09",34.05,35.26,33.94,35.18,668500.0],["2017-02-10",35.29,35.58,35.03,35.43,424000.0],["2017-02-13",35.66,36.4,35.6,36.19,597700.0],["2017-02-14",36.19,36.59,35.97,36.51,517200.0],["2017-02-15",36.45,36.87,36.19,36.73,378200.0],["2017-02-16",36.68,37.56,36.55,37.54,519600.0],["2017-02-17",37.41,37.63,37.02,37.5,491100.0],["2017-02-21",37.72,38.19,37.53,38.16,536800.0],["2017-02-22",37.87,38.53,37.66,37.97,845600.0],["2017-02-23",38.07,38.4,37.13,37.52,611700.0],["2017-02-24",37.14,37.75,36.76,37.59,586200.0],["2017-02-27",37.59,38.1,37.23,37.94,907000.0],["2017-02-28",37.85,38.08,36.93,37.36,922600.0],["2017-03-01",37.83,38.31,37.58,38.15,555300.0],["2017-03-02",38.06,38.28,37.49,37.6,316600.0],["2017-03-03",37.55,38.14,37.09,37.69,254900.0],["2017-03-06",37.68,38.35,37.16,38.22,484000.0],["2017-03-07",38.06,38.67,37.77,38.13,372500.0],["2017-03-08",38.35,38.92,37.33,37.37,326200.0],["2017-03-09",37.75,39.17,37.75,38.25,680100.0],["2017-03-10",38.44,38.55,37.62,38.16,385500.0],["2017-03-13",38.29,39.03,37.93,38.95,330200.0],["2017-03-14",38.52,38.8,37.96,38.71,216800.0],["2017-03-15",38.9,39.49,38.62,39.22,369700.0],["2017-03-16",39.38,39.65,39.05,39.09,227900.0],["2017-03-17",39.08,40.01,38.76,39.82,1152000.0],["2017-03-20",40.49,40.69,40.04,40.2,459800.0],["2017-03-21",40.55,40.86,39.0,39.15,594700.0],["2017-03-22",38.71,39.26,38.25,38.71,492400.0],["2017-03-23",38.76,39.33,38.59,38.84,298000.0],["2017-03-24",39.09,39.49,38.45,38.61,366500.0],["2017-03-27",38.03,38.14,36.4,38.02,831100.0],["2017-03-28",38.02,39.2,37.93,39.17,637700.0],["2017-03-29",39.07,39.23,38.6,38.78,230700.0],["2017-03-30",38.83,39.2,38.4,38.92,299900.0],["2017-03-31",38.91,39.18,38.68,39.05,420700.0],["2017-04-03",39.04,39.33,37.0,37.01,765100.0],["2017-04-04",36.8,37.86,36.65,37.79,456100.0],["2017-04-05",38.0,38.33,36.94,36.99,611200.0],["2017-04-06",36.99,37.91,36.93,37.89,455200.0],["2017-04-07",37.98,38.79,37.91,38.78,494800.0],["2017-04-10",38.88,39.22,38.52,39.02,316300.0],["2017-04-11",39.06,39.68,38.86,39.51,377400.0],["2017-04-12",39.43,39.66,38.33,38.72,501800.0],["2017-04-13",38.48,38.73,38.05,38.22,450000.0],["2017-04-17",38.33,39.1,38.26,39.08,348500.0],["2017-04-18",38.96,39.13,38.36,38.97,322800.0],["2017-04-19",39.27,39.64,38.92,39.34,376500.0],["2017-04-20",39.42,39.66,39.08,39.65,428500.0],["2017-04-21",39.53,40.02,39.32,39.61,295100.0],["2017-04-24",40.05,40.25,39.66,39.73,376500.0],["2017-04-25",40.27,40.48,38.25,38.38,696900.0],["2017-04-26",38.57,38.57,36.09,37.42,1076100.0],["2017-04-27",37.46,38.25,37.3,37.33,598800.0],["2017-04-28",37.34,37.64,36.88,37.38,553200.0],["2017-05-01",37.42,38.66,37.02,38.58,472300.0],["2017-05-02",38.6,39.43,38.45,39.24,453900.0],["2017-05-03",38.82,39.37,38.36,39.34,384700.0],["2017-05-04",39.24,39.84,39.06,39.74,355600.0],["2017-05-05",40.03,40.58,39.78,40.57,354800.0],["2017-05-08",40.6,40.95,40.1,40.41,428700.0],["2017-05-09",40.41,40.41,39.6,40.11,286300.0],["2017-05-10",40.0,40.83,39.85,40.8,318200.0],["2017-05-11",40.58,41.49,40.29,41.41,422000.0],["2017-05-12",41.44,41.44,40.07,40.27,413300.0],["2017-05-15",40.41,40.83,40.04,40.07,235200.0],["2017-05-16",40.0,40.45,39.87,40.19,323100.0],["2017-05-17",39.44,39.69,38.79,38.82,487700.0],["2017-05-18",38.74,39.03,38.47,38.52,424600.0],["2017-05-19",38.61,39.3,38.6,38.75,481400.0],["2017-05-22",39.09,39.59,39.04,39.26,384500.0],["2017-05-23",39.44,39.66,38.81,39.05,389900.0],["2017-05-24",39.15,39.96,38.96,39.6,365000.0],["2017-05-25",39.77,40.42,39.6,40.36,372200.0],["2017-05-26",40.32,40.53,40.03,40.35,142400.0],["2017-05-30",40.19,40.42,39.63,39.74,193500.0],["2017-05-31",39.98,40.01,39.16,39.77,231600.0],["2017-06-01",39.85,39.85,38.71,39.15,473400.0],["2017-06-02",39.16,40.35,38.96,39.65,590600.0],["2017-06-05",39.58,39.7,39.05,39.1,259300.0],["2017-06-06",38.95,39.32,38.28,38.5,487200.0],["2017-06-07",38.59,39.07,38.51,38.86,410000.0],["2017-06-08",39.02,39.68,38.65,39.56,560400.0],["2017-06-09",39.65,40.3,38.7,38.96,449000.0],["2017-06-12",38.87,38.87,37.36,37.78,379500.0],["2017-06-13",37.8,38.6,37.8,38.04,276300.0],["2017-06-14",38.14,38.56,37.61,37.89,186900.0],["2017-06-15",37.31,38.38,37.16,38.38,222500.0],["2017-06-16",37.74,38.48,37.5,38.34,472600.0],["2017-06-19",38.48,39.22,38.18,39.16,825300.0],["2017-06-20",39.2,39.38,38.67,38.68,367000.0],["2017-06-21",38.84,39.12,38.4,39.01,456900.0],["2017-06-22",39.08,40.85,39.08,40.72,358100.0],["2017-06-23",40.71,41.89,40.71,41.57,2027900.0],["2017-06-26",42.02,43.15,40.88,40.93,776800.0],["2017-06-27",40.95,41.03,40.13,40.14,305600.0],["2017-06-28",40.47,41.87,40.06,41.73,424900.0],["2017-06-29",41.93,41.95,41.34,41.76,356700.0],["2017-06-30",41.91,42.59,41.65,42.09,357500.0],["2017-07-03",42.33,42.36,41.63,42.01,159900.0],["2017-07-05",42.0,43.32,41.74,43.26,305500.0],["2017-07-06",43.15,43.15,41.99,42.08,313600.0],["2017-07-07",42.12,43.6,42.03,43.55,282900.0],["2017-07-10",43.55,43.68,41.93,43.22,270200.0],["2017-07-11",43.25,43.5,42.68,43.42,268900.0],["2017-07-12",43.66,44.5,43.51,44.06,213700.0],["2017-07-13",44.1,44.23,43.79,44.18,169900.0],["2017-07-14",44.2,44.92,44.07,44.41,230700.0],["2017-07-17",44.6,44.63,43.85,44.16,214100.0],["2017-07-18",44.21,44.23,43.55,43.86,187500.0],["2017-07-19",44.0,44.61,43.91,44.12,218800.0],["2017-07-20",44.15,44.43,43.92,44.06,197700.0],["2017-07-21",44.27,44.36,43.91,44.04,225400.0],["2017-07-24",44.03,44.18,43.64,44.04,188700.0],["2017-07-25",44.25,44.3,43.88,43.99,239500.0],["2017-07-26",44.07,44.07,43.71,43.86,189800.0],["2017-07-27",44.17,44.61,43.09,43.71,259700.0],["2017-07-28",43.48,43.99,43.34,43.88,233200.0],["2017-07-31",44.07,44.25,43.38,43.91,231300.0],["2017-08-01",44.1,44.4,43.28,44.1,353000.0],["2017-08-02",41.49,44.0,39.96,43.53,931800.0],["2017-08-03",43.56,44.49,43.33,44.14,441400.0],["2017-08-04",44.13,44.72,43.91,44.23,472600.0],["2017-08-07",44.16,44.61,43.85,44.13,335800.0],["2017-08-08",44.05,45.05,43.83,44.55,314700.0],["2017-08-09",44.38,45.18,43.91,44.4,328300.0],["2017-08-10",44.21,46.0,44.08,45.68,458800.0],["2017-08-11",46.02,47.26,45.38,47.06,462600.0],["2017-08-14",47.76,47.83,47.15,47.7,366600.0],["2017-08-15",48.0,48.17,47.54,47.63,292900.0],["2017-08-16",47.65,47.65,46.21,46.52,370700.0],["2017-08-17",46.32,46.7,45.32,45.63,464900.0],["2017-08-18",45.42,46.0,44.76,45.91,234600.0],["2017-08-21",45.84,46.2,45.27,45.99,247400.0],["2017-08-22",46.3,46.99,45.95,46.97,179000.0],["2017-08-23",46.75,47.0,46.36,46.84,179100.0],["2017-08-24",47.21,47.6,46.55,47.23,313500.0],["2017-08-25",47.75,47.75,46.4,46.9,491400.0],["2017-08-28",47.05,48.07,46.8,47.87,279600.0],["2017-08-29",47.89,48.46,47.6,48.35,271300.0],["2017-08-30",48.43,49.24,47.79,47.84,396800.0],["2017-08-31",47.99,49.07,47.89,48.25,270300.0],["2017-09-01",48.39,48.61,48.15,48.36,226000.0],["2017-09-05",48.37,48.66,47.9,48.15,293200.0],["2017-09-06",48.18,48.88,47.44,47.75,254700.0],["2017-09-07",47.62,48.15,46.78,47.38,358100.0],["2017-09-08",47.23,48.26,47.19,47.62,297100.0],["2017-09-11",47.76,47.93,47.16,47.47,280900.0],["2017-09-12",47.55,47.73,46.98,47.11,191300.0],["2017-09-13",47.08,47.44,46.36,47.06,213600.0],["2017-09-14",46.9,47.24,46.52,47.21,230400.0],["2017-09-15",47.33,47.36,46.95,47.03,592300.0],["2017-09-18",46.97,47.98,46.95,47.45,297300.0],["2017-09-19",47.24,48.31,47.03,48.29,268800.0],["2017-09-20",48.28,49.04,48.28,48.89,173900.0],["2017-09-21",49.05,49.31,48.7,49.13,147700.0],["2017-09-22",49.19,49.97,49.1,49.8,220300.0],["2017-09-25",49.83,49.98,48.29,48.38,257200.0],["2017-09-26",48.5,49.3,48.27,48.95,161900.0],["2017-09-27",49.13,51.2,49.08,51.03,434600.0],["2017-09-28",51.05,51.4,50.48,50.74,327800.0],["2017-09-29",50.81,52.0,50.81,51.88,381700.0],["2017-10-02",51.94,52.77,51.68,52.77,237100.0],["2017-10-03",52.87,52.94,51.9,52.71,242400.0],["2017-10-04",52.48,52.96,52.14,52.96,138800.0],["2017-10-05",53.14,53.54,52.67,53.52,329300.0],["2017-10-06",53.21,53.21,52.45,53.12,277300.0],["2017-10-09",53.12,53.56,52.41,52.63,235600.0],["2017-10-10",52.92,52.92,51.26,51.82,515200.0],["2017-10-11",51.77,52.43,51.7,52.01,297800.0],["2017-10-12",52.02,52.47,51.73,52.0,323000.0],["2017-10-13",52.0,52.0,51.33,51.82,207300.0],["2017-10-16",51.9,52.25,51.63,51.71,567200.0],["2017-10-17",51.6,51.99,51.03,51.1,182800.0],["2017-10-18",51.64,52.24,51.22,51.34,333300.0],["2017-10-19",51.24,52.23,50.51,51.63,200200.0],["2017-10-20",52.13,52.48,51.69,52.45,190500.0],["2017-10-23",52.24,52.53,51.69,51.75,187000.0],["2017-10-24",51.8,52.87,51.7,52.83,359900.0],["2017-10-25",54.04,54.49,49.86,50.0,635000.0],["2017-10-26",50.22,50.95,49.44,49.75,352300.0],["2017-10-27",49.68,50.2,49.05,49.99,254700.0],["2017-10-30",49.69,50.82,49.56,49.99,358500.0],["2017-10-31",50.01,50.9,49.75,50.47,306800.0],["2017-11-01",50.5,50.67,49.6,50.1,246600.0],["2017-11-02",50.16,52.43,50.03,52.28,340800.0],["2017-11-03",52.48,52.48,51.04,51.26,251800.0],["2017-11-06",51.13,51.3,49.83,49.87,289100.0],["2017-11-07",49.67,50.12,48.66,49.19,269300.0],["2017-11-08",49.3,49.31,48.09,49.13,438800.0],["2017-11-09",48.72,49.55,48.18,49.51,406700.0],["2017-11-10",49.06,49.31,48.37,48.96,178500.0],["2017-11-13",49.0,49.48,48.48,48.98,279600.0],["2017-11-14",48.82,49.91,48.68,49.75,226900.0],["2017-11-15",49.44,50.02,49.34,49.68,299900.0],["2017-11-16",49.78,51.3,49.51,51.23,300900.0],["2017-11-17",50.93,51.5,50.14,50.68,277800.0],["2017-11-20",50.62,51.14,49.95,51.09,168000.0],["2017-11-21",51.72,53.74,51.67,53.01,388500.0],["2017-11-22",52.68,53.19,51.85,52.29,214800.0],["2017-11-24",52.44,52.44,51.85,52.34,78100.0],["2017-11-27",52.34,52.45,51.38,51.64,149600.0],["2017-11-28",51.83,52.64,51.64,52.61,136900.0],["2017-11-29",52.75,52.82,51.5,51.84,195600.0],["2017-11-30",52.07,52.57,51.36,52.19,217300.0],["2017-12-01",51.62,51.99,49.63,51.79,214500.0],["2017-12-04",52.49,52.49,50.57,50.86,242800.0],["2017-12-05",51.02,51.67,50.72,50.97,204900.0],["2017-12-06",50.98,51.92,50.85,51.7,219900.0],["2017-12-07",51.71,51.98,50.93,51.34,218200.0],["2017-12-08",51.6,52.1,51.12,51.17,132900.0],["2017-12-11",51.05,51.64,49.05,49.06,296100.0],["2017-12-12",49.16,49.25,47.69,48.12,600900.0],["2017-12-13",48.13,50.32,48.0,50.29,496000.0],["2017-12-14",50.25,50.87,49.78,50.37,316000.0],["2017-12-15",50.5,53.8,50.32,52.99,652200.0],["2017-12-18",53.55,54.9,53.24,53.99,543700.0],["2017-12-19",54.37,55.0,51.97,52.13,398700.0],["2017-12-20",52.28,52.49,51.56,52.03,165200.0],["2017-12-21",52.48,52.78,51.93,52.08,226700.0],["2017-12-22",52.24,52.31,51.8,52.04,129700.0],["2017-12-26",51.9,52.03,51.25,51.65,104100.0],["2017-12-27",51.66,51.96,50.92,51.3,167800.0],["2017-12-28",51.34,51.6,50.82,51.59,179900.0],["2017-12-29",51.65,51.84,51.13,51.35,227200.0],["2018-01-02",51.07,51.41,49.74,50.2,345500.0],["2018-01-03",50.04,50.63,49.84,50.45,263900.0],["2018-01-04",50.84,50.92,49.91,50.08,244200.0],["2018-01-05",50.41,51.33,50.37,51.1,223300.0],["2018-01-08",51.03,51.65,50.85,51.26,308500.0],["2018-01-09",51.25,51.48,50.9,51.19,174900.0],["2018-01-10",51.12,51.59,50.73,51.52,284700.0],["2018-01-11",51.67,51.83,51.05,51.32,154400.0],["2018-01-12",51.4,51.53,50.95,51.46,162900.0],["2018-01-16",51.48,52.59,51.16,51.23,414800.0],["2018-01-17",51.63,51.93,51.38,51.71,327600.0],["2018-01-18",51.71,51.97,50.92,51.26,276900.0],["2018-01-19",51.31,51.6,50.37,50.55,398600.0],["2018-01-22",50.55,50.55,48.39,49.26,584400.0],["2018-01-23",48.78,49.44,48.29,49.04,635700.0],["2018-01-24",48.0,48.98,45.75,47.11,1819300.0],["2018-01-25",47.36,47.61,46.05,46.39,696500.0],["2018-01-26",46.52,46.62,45.48,46.61,730400.0],["2018-01-29",46.53,48.55,46.45,48.19,766800.0],["2018-01-30",47.88,48.63,47.87,48.0,402300.0],["2018-01-31",48.01,48.39,47.45,48.02,485200.0],["2018-02-01",47.69,48.84,47.52,48.22,288700.0],["2018-02-02",47.98,47.98,46.15,46.65,369100.0],["2018-02-05",46.08,46.27,43.38,43.42,762300.0],["2018-02-06",42.25,44.56,42.06,44.3,645000.0],["2018-02-07",44.25,45.26,43.91,44.82,304400.0],["2018-02-08",45.04,45.32,41.79,41.82,676600.0],["2018-02-09",41.99,45.88,41.64,45.0,966900.0],["2018-02-12",45.26,45.36,43.31,44.34,371500.0],["2018-02-13",44.22,44.86,44.05,44.41,261000.0],["2018-02-14",43.94,45.04,43.87,44.36,365600.0],["2018-02-15",44.48,45.49,43.69,45.46,438000.0],["2018-02-16",45.3,46.43,45.07,45.86,261700.0],["2018-02-20",45.54,45.82,44.95,45.31,307600.0],["2018-02-21",45.96,46.47,45.12,45.95,279400.0],["2018-02-22",46.13,46.79,45.8,46.33,196800.0],["2018-02-23",46.7,46.74,46.12,46.7,181900.0],["2018-02-26",46.79,48.01,46.79,47.94,248900.0],["2018-02-27",47.94,48.24,46.74,46.78,269900.0],["2018-02-28",47.04,47.21,45.89,45.97,221000.0],["2018-03-01",46.05,46.7,45.45,45.95,389900.0],["2018-03-02",45.37,47.48,45.16,47.33,208100.0],["2018-03-05",47.0,47.73,46.22,47.47,191500.0],["2018-03-06",47.84,47.84,46.78,47.48,256700.0],["2018-03-07",47.2,48.1,47.2,48.01,215600.0],["2018-03-08",48.16,49.0,47.84,48.9,231100.0],["2018-03-09",49.4,49.95,48.24,49.73,330000.0],["2018-03-12",50.0,50.92,49.73,50.18,298300.0],["2018-03-13",50.22,50.42,49.5,49.86,208800.0],["2018-03-14",50.01,50.01,47.89,48.14,330600.0],["2018-03-15",48.04,48.63,47.38,47.61,296500.0],["2018-03-16",47.6,48.5,47.4,48.37,765400.0],["2018-03-19",47.99,48.1,46.38,47.07,285200.0],["2018-03-20",47.08,47.94,46.82,47.41,127200.0],["2018-03-21",47.37,48.51,47.37,47.52,172300.0],["2018-03-22",46.92,47.83,45.32,45.33,270200.0],["2018-03-23",45.3,45.97,44.66,44.71,360900.0],["2018-03-26",45.41,45.92,44.3,45.85,378300.0],["2018-03-27",46.09,47.85,45.91,47.17,687700.0],["2018-03-28",47.34,47.4,46.55,47.18,268000.0],["2018-03-29",47.36,49.18,46.68,48.32,405700.0],["2018-04-02",48.01,48.34,47.17,47.97,306600.0],["2018-04-03",48.25,48.62,47.67,47.7,280100.0],["2018-04-04",47.03,48.54,46.7,48.27,255100.0],["2018-04-05",48.76,49.14,48.12,49.07,369800.0],["2018-04-06",48.57,49.35,47.28,47.56,435600.0],["2018-04-09",47.82,47.82,45.85,45.86,314400.0],["2018-04-10",46.73,47.01,45.98,46.65,279500.0],["2018-04-11",46.53,47.11,46.53,46.94,230300.0],["2018-04-12",47.17,47.65,46.97,47.02,247600.0],["2018-04-13",47.53,47.53,46.03,46.3,233700.0],["2018-04-16",46.48,46.6,45.66,45.91,416300.0],["2018-04-17",46.22,46.5,45.66,46.01,351000.0],["2018-04-18",45.9,45.9,42.67,44.67,1433500.0],["2018-04-19",43.94,45.22,43.19,44.98,1040100.0],["2018-04-20",44.92,45.68,44.66,44.99,290400.0],["2018-04-23",45.22,45.65,44.86,45.42,447300.0],["2018-04-24",45.86,46.0,42.58,42.93,694700.0],["2018-04-25",38.25,39.26,32.18,34.91,5952900.0],["2018-04-26",34.26,37.49,34.0,36.26,1592900.0],["2018-04-27",36.34,36.34,32.84,33.01,1790000.0],["2018-04-30",33.0,33.89,31.9,32.08,761900.0],["2018-05-01",31.98,32.53,31.15,32.45,843500.0],["2018-05-02",32.26,32.77,31.68,31.72,590100.0],["2018-05-03",31.46,32.96,30.52,32.57,1030200.0],["2018-05-04",32.33,32.54,31.5,32.21,456600.0],["2018-05-07",32.22,33.87,30.11,33.53,859300.0],["2018-05-08",33.73,34.7,33.65,34.42,488300.0],["2018-05-09",34.75,35.78,34.26,34.52,820300.0],["2018-05-10",34.63,34.63,33.57,34.29,740300.0],["2018-05-11",34.44,35.14,33.94,34.69,627800.0],["2018-05-14",34.42,34.93,34.22,34.42,643100.0],["2018-05-15",34.25,34.75,34.1,34.57,353700.0],["2018-05-16",34.5,35.48,33.52,35.24,401000.0],["2018-05-17",35.26,35.98,35.08,35.85,440000.0],["2018-05-18",35.95,36.19,35.42,35.57,849100.0],["2018-05-21",35.74,35.93,35.13,35.48,597000.0],["2018-05-22",35.5,35.5,35.11,35.37,328200.0],["2018-05-23",35.24,35.96,34.92,35.49,433300.0],["2018-05-24",35.62,36.52,35.59,36.34,292500.0],["2018-05-25",36.13,36.4,35.83,36.22,200900.0],["2018-05-29",36.02,36.93,35.95,36.81,417100.0],["2018-05-30",37.0,37.35,36.6,37.31,325400.0],["2018-05-31",37.34,37.87,36.03,36.93,349300.0],["2018-06-01",37.09,38.09,37.0,37.2,417200.0],["2018-06-04",37.39,37.68,36.69,37.65,246100.0],["2018-06-05",37.77,38.32,37.44,37.92,416800.0],["2018-06-06",37.99,38.28,37.12,37.59,626900.0],["2018-06-07",37.58,37.77,36.97,37.51,325900.0],["2018-06-08",37.36,38.83,37.36,38.69,494200.0],["2018-06-11",38.69,39.16,36.34,38.64,463700.0],["2018-06-12",38.68,38.82,37.01,37.87,585200.0],["2018-06-13",37.8,37.81,36.73,36.97,554900.0],["2018-06-14",37.18,37.33,36.51,36.65,342200.0],["2018-06-15",36.55,37.05,36.25,36.34,1399700.0],["2018-06-18",36.13,37.12,35.65,36.54,350400.0],["2018-06-19",36.32,36.47,35.57,35.7,385200.0],["2018-06-20",35.76,37.57,35.76,37.22,438000.0],["2018-06-21",37.07,37.9,37.07,37.87,540100.0],["2018-06-22",37.99,38.35,37.45,37.81,1345800.0],["2018-06-25",37.63,37.95,37.2,37.52,559000.0],["2018-06-26",37.53,37.93,37.26,37.63,521500.0],["2018-06-27",37.73,37.99,37.42,37.42,601800.0],["2018-06-28",37.36,37.99,36.97,37.8,359100.0],["2018-06-29",37.85,38.46,37.64,38.06,481400.0],["2018-07-02",37.88,38.58,37.55,38.54,233000.0],["2018-07-03",38.77,38.86,38.15,38.53,210400.0],["2018-07-05",38.78,39.35,38.47,39.32,449600.0],["2018-07-06",39.38,39.99,39.18,39.91,562800.0],["2018-07-09",40.0,40.38,39.64,40.26,315700.0],["2018-07-10",40.35,40.82,40.13,40.51,344300.0],["2018-07-11",40.35,40.58,39.85,40.38,437200.0],["2018-07-12",40.53,41.09,39.29,40.65,388600.0],["2018-07-13",40.66,41.23,40.6,40.71,460300.0],["2018-07-16",40.84,41.13,40.26,40.79,296000.0],["2018-07-17",40.71,41.47,40.05,41.06,418600.0],["2018-07-18",41.05,41.82,40.73,41.69,284000.0],["2018-07-19",41.74,42.14,41.27,41.6,325700.0],["2018-07-20",41.45,41.86,40.46,41.14,433000.0],["2018-07-23",41.15,41.15,40.19,40.29,280700.0],["2018-07-24",40.55,40.77,39.11,39.16,474800.0],["2018-07-25",39.3,39.77,38.36,39.64,446100.0],["2018-07-26",39.69,41.9,39.67,41.53,639600.0],["2018-07-27",41.54,41.89,40.65,40.8,244500.0],["2018-07-30",40.82,41.53,39.6,39.82,444000.0],["2018-07-31",40.02,41.79,39.73,41.73,985200.0],["2018-08-01",43.5,51.09,43.5,48.8,2247900.0],["2018-08-02",48.76,50.35,48.45,49.92,1295100.0],["2018-08-03",48.76,49.68,47.71,47.75,603900.0],["2018-08-06",47.54,48.63,47.32,48.51,432000.0],["2018-08-07",48.6,49.27,47.74,48.85,348800.0],["2018-08-08",48.98,48.98,48.29,48.39,386600.0],["2018-08-09",48.4,49.68,48.25,49.02,441100.0],["2018-08-10",48.66,49.86,48.46,49.57,288500.0],["2018-08-13",49.66,49.95,48.95,49.52,244900.0],["2018-08-14",49.65,50.86,48.83,50.08,315300.0],["2018-08-15",49.66,50.18,49.06,49.43,215300.0],["2018-08-16",49.42,50.01,47.71,49.6,256600.0],["2018-08-17",49.46,50.29,48.86,50.06,462500.0],["2018-08-20",49.91,51.06,49.54,50.74,236200.0],["2018-08-21",50.57,51.21,49.89,50.87,530100.0],["2018-08-22",50.86,51.04,50.5,50.77,193800.0],["2018-08-23",50.37,51.7,50.37,51.24,256600.0],["2018-08-24",51.49,52.04,51.31,51.85,172600.0],["2018-08-27",52.17,53.7,51.97,52.44,412100.0],["2018-08-28",52.45,52.9,52.02,52.73,297200.0],["2018-08-29",52.96,53.6,51.58,53.21,333400.0],["2018-08-30",53.17,54.01,53.09,53.87,255200.0],["2018-08-31",53.78,54.57,53.44,54.51,224400.0],["2018-09-04",54.23,55.38,54.2,54.6,445000.0],["2018-09-05",54.77,54.77,53.78,54.46,293900.0],["2018-09-06",54.45,54.92,54.19,54.42,272500.0],["2018-09-07",54.42,55.31,53.8,54.31,355400.0],["2018-09-10",54.5,55.9,54.38,55.74,392600.0],["2018-09-11",55.7,56.64,55.0,56.45,323400.0],["2018-09-12",56.26,56.45,54.05,54.39,415100.0],["2018-09-13",54.51,55.03,53.89,54.73,437900.0],["2018-09-14",54.49,55.53,54.14,55.36,388800.0],["2018-09-17",55.06,56.0,54.35,55.97,451200.0],["2018-09-18",56.21,57.26,56.06,56.45,434900.0],["2018-09-19",56.52,56.68,55.26,55.41,545900.0],["2018-09-20",55.71,55.87,52.07,52.28,559400.0],["2018-09-21",52.39,54.18,52.34,52.96,1531000.0],["2018-09-24",52.96,54.19,52.45,52.74,377100.0],["2018-09-25",52.75,54.0,52.37,53.92,230100.0],["2018-09-26",53.87,55.19,53.74,54.84,295200.0],["2018-09-27",54.82,55.4,54.47,55.09,205200.0],["2018-09-28",55.08,55.75,54.63,55.32,335900.0],["2018-10-01",55.56,55.8,53.71,53.98,223500.0],["2018-10-02",54.08,54.86,53.89,54.22,184600.0],["2018-10-03",54.3,55.38,53.93,54.49,222600.0],["2018-10-04",55.41,55.46,54.78,55.01,288800.0],["2018-10-05",55.26,55.82,54.14,54.63,314900.0],["2018-10-08",54.39,55.0,53.85,54.62,296700.0],["2018-10-09",54.39,55.29,53.93,54.19,399100.0],["2018-10-10",54.02,54.83,51.49,51.75,318300.0],["2018-10-11",51.44,52.51,49.98,50.12,323700.0],["2018-10-12",50.86,51.58,49.32,49.98,485700.0],["2018-10-15",50.03,50.75,49.68,50.31,350000.0],["2018-10-16",50.49,51.64,49.79,51.49,430100.0],["2018-10-17",49.9,50.64,46.79,47.9,1193500.0],["2018-10-18",47.0,48.2,46.5,46.92,713300.0],["2018-10-19",47.04,47.44,45.81,46.38,345900.0],["2018-10-22",46.36,47.03,46.02,46.74,282700.0],["2018-10-23",46.01,46.79,45.23,46.33,399900.0],["2018-10-24",46.34,46.73,45.19,45.3,290600.0],["2018-10-25",45.4,46.72,43.87,45.46,288300.0],["2018-10-26",44.78,45.73,44.28,45.37,262500.0],["2018-10-29",45.85,46.54,42.78,43.54,352900.0],["2018-10-30",43.55,45.56,43.21,45.28,365100.0],["2018-10-31",46.45,49.11,45.81,46.86,570300.0],["2018-11-01",47.06,47.78,46.6,47.19,475000.0],["2018-11-02",47.58,49.41,47.58,47.99,439400.0],["2018-11-05",47.96,48.71,47.14,47.87,250200.0],["2018-11-06",47.95,48.71,47.11,48.55,227800.0],["2018-11-07",48.61,51.82,48.0,51.7,452300.0],["2018-11-08",51.49,52.87,51.13,52.52,280200.0],["2018-11-09",52.36,52.36,50.62,50.96,318800.0],["2018-11-12",50.83,50.83,48.61,48.65,173000.0],["2018-11-13",48.9,49.29,47.63,47.88,272900.0],["2018-11-14",48.2,49.16,48.13,48.5,316200.0],["2018-11-15",48.49,50.14,48.28,50.0,223100.0],["2018-11-16",49.41,50.16,49.02,49.72,352400.0],["2018-11-19",49.58,49.58,47.14,47.25,291600.0],["2018-11-20",46.44,47.22,45.3,46.78,235000.0],["2018-11-21",47.3,48.25,46.57,47.47,188400.0],["2018-11-23",46.73,48.32,46.73,47.61,52200.0],["2018-11-26",48.06,49.57,47.8,49.39,214500.0],["2018-11-27",48.81,49.3,47.83,48.8,191800.0],["2018-11-28",49.23,51.33,48.77,51.27,244300.0],["2018-11-29",51.06,51.74,50.21,50.9,189300.0],["2018-11-30",50.84,51.92,49.95,51.81,326400.0],["2018-12-03",52.66,52.99,50.99,51.69,251800.0],["2018-12-04",51.54,51.91,48.9,49.03,394400.0],["2018-12-06",48.9,48.98,45.78,48.32,398200.0],["2018-12-07",48.34,49.94,47.69,48.21,192800.0],["2018-12-10",48.22,49.59,47.33,49.11,288000.0],["2018-12-11",49.74,49.96,48.73,48.88,202600.0],["2018-12-12",49.57,50.81,48.98,50.12,245100.0],["2018-12-13",50.45,50.79,47.45,48.41,163000.0],["2018-12-14",48.03,49.0,46.73,48.38,250400.0],["2018-12-17",48.2,49.15,47.5,48.1,406900.0],["2018-12-18",48.45,49.36,47.72,48.37,401500.0],["2018-12-19",48.57,48.92,46.17,46.42,277800.0],["2018-12-20",46.22,46.42,43.5,44.73,308300.0],["2018-12-21",44.58,44.67,43.07,43.54,1478300.0],["2018-12-24",43.24,43.24,41.49,41.61,124900.0],["2018-12-26",42.0,43.98,41.16,43.96,254600.0],["2018-12-27",43.01,46.01,43.01,45.94,341200.0],["2018-12-28",46.16,47.15,45.62,46.28,190100.0],["2018-12-31",46.66,47.35,46.14,47.29,249000.0],["2019-01-02",46.67,47.01,45.41,45.67,301000.0],["2019-01-03",45.26,45.26,43.01,43.11,217600.0],["2019-01-04",43.98,45.84,43.95,45.4,448200.0],["2019-01-07",45.5,46.68,44.97,45.68,201600.0],["2019-01-08",46.18,47.64,45.89,47.49,222800.0],["2019-01-09",47.69,48.22,45.04,47.3,327800.0],["2019-01-10",47.14,48.28,46.73,47.95,164700.0],["2019-01-11",47.66,48.2,47.35,48.11,197900.0],["2019-01-14",47.85,48.22,46.9,47.09,138000.0],["2019-01-15",47.26,47.66,46.81,47.31,147600.0],["2019-01-16",47.4,48.57,46.41,48.08,182900.0],["2019-01-17",47.94,48.73,47.79,48.34,300600.0],["2019-01-18",48.49,49.91,48.49,48.97,304400.0],["2019-01-22",48.52,48.75,47.12,47.99,231600.0],["2019-01-23",48.2,48.95,47.58,47.83,170200.0],["2019-01-24",48.1,48.94,47.89,48.22,232900.0],["2019-01-25",48.34,48.88,48.19,48.5,177100.0],["2019-01-28",48.17,49.03,47.73,49.03,174900.0],["2019-01-29",48.91,51.34,48.6,50.62,316800.0],["2019-01-30",55.89,60.85,54.6,58.26,1844700.0],["2019-01-31",59.0,59.82,58.16,58.63,764300.0],["2019-02-01",58.99,59.61,57.85,58.11,516400.0],["2019-02-04",58.03,61.21,57.51,60.85,611800.0],["2019-02-05",61.15,61.74,60.32,61.0,287300.0],["2019-02-06",60.44,62.59,60.44,62.54,406800.0],["2019-02-07",62.55,63.49,61.55,63.07,334400.0],["2019-02-08",62.82,63.51,62.05,62.8,356700.0],["2019-02-11",62.99,63.23,61.92,62.52,339600.0],["2019-02-12",63.05,63.05,60.75,62.86,325200.0],["2019-02-13",62.83,62.9,61.7,62.0,304500.0],["2019-02-14",61.59,62.85,60.52,62.6,284900.0],["2019-02-15",62.84,64.42,62.66,64.33,269000.0],["2019-02-19",64.01,65.03,64.0,64.71,217500.0],["2019-02-20",64.79,65.95,64.76,65.87,278800.0],["2019-02-21",65.61,67.85,64.25,64.62,191800.0],["2019-02-22",64.98,65.2,64.27,64.73,191200.0],["2019-02-25",65.31,65.98,64.6,65.31,248400.0],["2019-02-26",65.08,65.7,63.33,63.62,288800.0],["2019-02-27",63.11,64.38,62.88,64.01,204300.0],["2019-02-28",64.02,64.67,63.41,63.52,177600.0],["2019-03-01",64.17,65.14,63.48,64.71,211100.0],["2019-03-04",64.91,65.29,61.22,61.62,443000.0],["2019-03-05",61.13,62.29,60.92,61.94,221100.0],["2019-03-06",61.89,62.22,60.15,60.89,274000.0],["2019-03-07",60.67,60.67,59.28,59.67,308500.0],["2019-03-08",59.14,59.75,58.53,59.55,166200.0],["2019-03-11",59.56,59.56,57.71,58.72,403400.0],["2019-03-12",58.57,59.9,58.3,59.42,344700.0],["2019-03-13",59.81,60.59,58.84,59.86,333800.0],["2019-03-14",59.86,60.89,59.13,59.81,286000.0],["2019-03-15",59.81,62.35,59.0,62.21,1443300.0],["2019-03-18",62.4,63.71,61.7,62.62,556200.0],["2019-03-19",62.74,63.14,61.91,62.0,206900.0],["2019-03-20",62.06,63.52,61.5,62.51,361600.0],["2019-03-21",62.29,65.17,62.29,64.59,289800.0],["2019-03-22",64.43,65.47,62.68,62.69,326100.0],["2019-03-25",62.95,63.38,61.51,62.54,180900.0],["2019-03-26",63.05,63.36,61.96,62.28,298700.0],["2019-03-27",62.26,63.22,61.57,62.83,194300.0],["2019-03-28",63.02,64.17,62.61,63.74,153100.0],["2019-03-29",64.23,65.29,63.55,64.08,287700.0],["2019-04-01",64.47,65.84,63.57,64.35,253200.0],["2019-04-02",64.18,64.46,63.61,63.94,203400.0],["2019-04-03",64.83,65.12,63.94,64.38,209800.0],["2019-04-04",64.46,64.96,63.39,63.79,166800.0],["2019-04-05",64.11,65.93,63.5,65.86,390400.0],["2019-04-08",65.96,66.5,64.58,65.83,301800.0],["2019-04-09",65.94,66.1,64.8,64.98,196700.0],["2019-04-10",65.32,66.64,64.8,66.1,240000.0],["2019-04-11",66.14,66.73,65.08,65.33,286500.0],["2019-04-12",65.66,66.87,65.28,66.13,272600.0],["2019-04-15",66.35,66.7,65.17,65.69,223100.0],["2019-04-16",65.74,66.91,65.24,66.6,390500.0],["2019-04-17",66.98,67.17,65.82,66.7,297600.0],["2019-04-18",66.49,67.45,66.02,67.25,221500.0],["2019-04-22",68.04,71.01,68.01,70.37,834300.0],["2019-04-23",71.42,73.4,71.05,71.91,959500.0],["2019-04-24",72.06,74.26,71.56,73.05,489500.0],["2019-04-25",72.71,72.96,69.05,72.5,634000.0],["2019-04-26",72.7,73.43,71.64,72.28,525100.0],["2019-04-29",72.5,73.06,71.29,72.36,523800.0],["2019-04-30",72.5,73.64,72.5,73.02,764200.0],["2019-05-01",77.97,79.83,73.48,74.16,1107800.0],["2019-05-02",73.69,74.61,71.38,71.87,605300.0],["2019-05-03",71.56,73.72,69.8,73.58,510700.0],["2019-05-06",72.0,75.59,71.36,75.55,418800.0],["2019-05-07",74.57,75.53,72.81,73.52,506900.0],["2019-05-08",73.29,74.75,73.29,73.66,215400.0],["2019-05-09",72.96,75.83,72.65,75.36,347000.0],["2019-05-10",75.14,76.0,72.85,74.56,308300.0],["2019-05-13",72.94,73.56,71.5,72.07,288000.0],["2019-05-14",72.6,73.76,71.53,72.82,271900.0],["2019-05-15",72.26,74.09,72.0,73.91,322500.0],["2019-05-16",74.37,75.6,73.69,73.96,270000.0],["2019-05-17",73.47,74.49,72.85,72.94,350600.0],["2019-05-20",72.24,73.18,71.81,72.86,326400.0],["2019-05-21",70.64,71.2,67.01,70.86,704700.0],["2019-05-22",70.14,72.0,69.46,70.96,858800.0],["2019-05-23",67.7,68.95,66.75,68.77,6441200.0],["2019-05-24",69.01,69.88,68.65,69.12,737000.0],["2019-05-28",69.44,70.23,69.0,69.73,1880800.0],["2019-05-29",69.68,70.75,69.1,69.19,1283800.0],["2019-05-30",69.34,69.99,68.19,69.72,615400.0],["2019-05-31",68.86,69.58,68.07,68.76,780100.0],["2019-06-03",68.3,68.8,64.03,64.46,1397900.0],["2019-06-04",65.36,66.58,64.6,66.46,745400.0],["2019-06-05",66.94,68.68,66.8,68.12,515100.0],["2019-06-06",68.14,68.59,66.5,68.53,437900.0],["2019-06-07",68.83,69.44,67.99,68.52,287900.0],["2019-06-10",68.9,70.17,68.65,69.04,340200.0],["2019-06-11",69.42,70.18,66.89,67.86,383100.0],["2019-06-12",67.69,68.63,67.43,68.32,235300.0],["2019-06-13",68.52,69.05,67.3,69.01,267300.0],["2019-06-14",68.85,69.29,66.66,66.73,330300.0],["2019-06-17",66.78,68.32,66.78,67.5,304900.0],["2019-06-18",68.15,69.44,67.75,68.93,352800.0],["2019-06-19",68.91,69.4,67.2,68.37,427400.0],["2019-06-20",69.4,69.93,68.74,69.68,453300.0],["2019-06-21",69.21,69.87,67.64,69.44,1228100.0],["2019-06-24",69.4,69.77,68.64,68.68,308200.0],["2019-06-25",68.54,68.75,66.58,66.77,372500.0],["2019-06-26",67.01,67.59,66.41,67.03,285800.0],["2019-06-27",67.18,67.93,66.9,67.58,390000.0],["2019-06-28",67.68,70.71,67.57,70.35,1864200.0],["2019-07-01",70.97,71.74,68.0,68.92,603000.0],["2019-07-02",69.12,70.49,68.79,69.99,363300.0],["2019-07-03",70.0,70.74,69.36,70.14,172100.0],["2019-07-05",69.72,70.22,68.55,69.61,137800.0],["2019-07-08",69.14,69.14,68.12,68.31,213900.0],["2019-07-09",67.85,69.89,67.4,69.8,194300.0],["2019-07-10",69.95,70.61,68.99,69.6,209700.0],["2019-07-11",69.89,72.4,69.63,71.86,421000.0],["2019-07-12",71.9,72.82,71.45,72.22,235500.0],["2019-07-15",72.5,72.53,71.13,71.49,267200.0],["2019-07-16",71.3,72.06,70.87,71.32,199200.0],["2019-07-17",71.32,71.32,70.23,70.47,175500.0],["2019-07-18",70.36,71.75,70.24,71.57,189600.0],["2019-07-19",71.48,73.24,71.48,71.95,373100.0],["2019-07-22",72.29,73.27,71.58,71.98,407900.0],["2019-07-23",72.19,72.19,70.41,70.48,296100.0],["2019-07-24",70.09,70.97,67.58,70.8,411900.0],["2019-07-25",70.9,71.4,69.69,69.8,303900.0],["2019-07-26",69.7,71.18,69.53,70.99,236600.0],["2019-07-29",71.31,71.5,69.16,69.38,425300.0],["2019-07-30",68.74,71.68,68.25,71.43,433100.0],["2019-07-31",75.0,82.98,74.21,81.52,1349200.0],["2019-08-01",81.77,82.0,79.39,80.12,584600.0],["2019-08-02",78.46,80.09,75.76,79.89,401100.0],["2019-08-05",78.03,78.32,75.75,77.21,347400.0],["2019-08-06",77.84,78.97,76.59,77.96,275200.0],["2019-08-07",77.3,80.99,76.87,80.75,343200.0],["2019-08-08",81.53,83.8,81.4,82.0,398500.0],["2019-08-09",83.03,83.21,81.5,82.38,285500.0],["2019-08-12",82.15,82.15,80.93,81.24,206800.0],["2019-08-13",81.3,83.75,81.3,83.68,227700.0],["2019-08-14",82.13,84.0,81.8,83.12,390000.0],["2019-08-15",83.52,83.68,82.41,82.84,253900.0],["2019-08-16",82.75,84.01,82.23,83.85,346100.0],["2019-08-19",84.99,86.35,84.0,86.26,381300.0],["2019-08-20",85.98,86.82,85.16,86.43,337500.0],["2019-08-21",86.94,89.14,86.39,88.75,815200.0],["2019-08-22",89.22,89.44,87.16,87.87,609000.0],["2019-08-23",87.32,88.22,84.26,84.66,374000.0],["2019-08-26",85.5,86.45,84.5,85.18,421300.0],["2019-08-27",85.2,85.63,83.8,84.34,353000.0],["2019-08-28",84.28,85.79,83.17,85.46,393500.0],["2019-08-29",86.6,86.88,84.96,85.44,206200.0],["2019-08-30",86.17,86.17,84.34,85.63,304900.0],["2019-09-03",84.65,85.6,83.25,84.21,306000.0],["2019-09-04",84.51,85.65,84.23,85.09,171200.0],["2019-09-05",85.76,87.86,85.48,87.0,451500.0],["2019-09-06",87.11,87.65,85.29,85.54,151600.0],["2019-09-09",85.89,85.93,83.23,83.89,207100.0],["2019-09-10",83.28,83.28,76.79,76.87,547200.0],["2019-09-11",77.0,79.44,76.06,79.42,493200.0],["2019-09-12",79.87,81.68,78.77,81.35,376600.0],["2019-09-13",81.45,82.29,80.05,81.23,243800.0],["2019-09-16",81.33,84.06,81.33,83.77,394800.0],["2019-09-17",83.94,84.26,82.18,83.63,270100.0],["2019-09-18",83.46,84.94,82.8,83.81,239300.0],["2019-09-19",83.71,84.46,82.72,82.99,257300.0],["2019-09-20",82.91,83.7,82.3,83.21,880100.0],["2019-09-23",83.08,84.25,82.6,83.61,194000.0],["2019-09-24",84.25,85.43,82.9,83.03,273600.0],["2019-09-25",82.65,83.89,81.49,83.59,238100.0],["2019-09-26",83.51,84.12,82.58,82.85,217900.0],["2019-09-27",83.43,83.46,80.58,81.11,297400.0],["2019-09-30",81.11,82.0,80.54,81.17,503400.0],["2019-10-01",81.3,82.13,77.1,77.53,392900.0],["2019-10-02",77.5,77.83,75.01,77.44,360600.0],["2019-10-03",73.24,76.19,71.24,75.08,1538400.0],["2019-10-04",75.19,75.43,73.19,75.02,795900.0],["2019-10-07",74.4,74.58,72.67,73.23,11948500.0],["2019-10-08",73.13,73.67,72.57,72.76,866000.0],["2019-10-09",73.39,73.95,73.01,73.6,466600.0],["2019-10-10",73.67,75.35,73.28,74.23,310200.0],["2019-10-11",75.03,76.08,74.71,75.59,369600.0],["2019-10-14",75.6,77.12,74.38,75.01,319300.0],["2019-10-15",75.3,76.28,74.84,75.6,508500.0],["2019-10-16",75.15,76.58,74.4,75.48,348000.0],["2019-10-17",75.96,75.96,72.66,72.87,467700.0],["2019-10-18",72.89,73.43,71.08,71.83,453400.0],["2019-10-21",72.1,73.08,71.62,71.68,258900.0],["2019-10-22",71.64,71.66,69.69,71.02,407500.0],["2019-10-23",70.7,72.47,70.01,72.42,545400.0],["2019-10-24",72.62,73.81,72.62,73.4,302500.0],["2019-10-25",73.07,73.52,72.58,72.76,476000.0],["2019-10-28",72.84,74.1,72.14,72.3,297200.0],["2019-10-29",72.19,73.41,71.39,72.09,287800.0],["2019-10-30",71.5,74.68,70.4,71.03,939000.0],["2019-10-31",70.4,73.69,70.0,73.66,571500.0],["2019-11-01",73.77,75.27,73.0,74.6,476900.0],["2019-11-04",74.78,74.99,69.08,70.25,610400.0],["2019-11-05",70.5,71.19,69.29,70.92,680200.0],["2019-11-06",71.25,71.39,69.57,70.45,348500.0],["2019-11-07",70.63,71.45,69.4,69.85,273100.0],["2019-11-08",69.85,70.68,69.18,70.48,253600.0],["2019-11-11",69.96,71.09,69.93,70.56,202000.0],["2019-11-12",70.81,72.39,70.52,71.83,260200.0],["2019-11-13",71.46,72.11,70.65,71.71,246200.0],["2019-11-14",71.43,73.11,71.35,72.53,229100.0],["2019-11-15",72.83,73.45,72.13,72.25,349400.0],["2019-11-18",71.96,74.28,71.7,74.06,392800.0],["2019-11-19",74.2,74.46,72.35,72.51,287800.0],["2019-11-20",72.04,73.34,72.04,72.91,283200.0],["2019-11-21",73.14,73.14,71.27,71.48,249500.0],["2019-11-22",71.8,71.86,69.47,70.21,316700.0],["2019-11-25",70.36,71.54,70.09,71.14,315600.0],["2019-11-26",71.41,73.44,70.73,73.19,332700.0],["2019-11-27",73.13,73.64,72.26,73.59,215900.0],["2019-11-29",73.49,73.73,72.86,73.25,170200.0],["2019-12-02",73.41,73.41,68.87,69.1,584300.0],["2019-12-03",68.62,70.82,67.7,70.75,417400.0],["2019-12-04",71.47,72.23,69.59,69.9,442900.0],["2019-12-05",69.99,70.46,68.41,68.48,254000.0],["2019-12-06",69.12,71.01,69.12,70.0,304000.0],["2019-12-09",69.79,70.02,68.32,68.41,306500.0],["2019-12-10",68.26,69.07,67.97,68.53,244300.0],["2019-12-11",68.63,69.54,68.06,69.31,234800.0],["2019-12-12",69.39,70.81,69.18,70.72,336300.0],["2019-12-13",70.52,70.9,69.78,70.83,198600.0],["2019-12-16",70.98,72.49,70.55,71.54,456600.0],["2019-12-17",71.45,71.85,69.8,70.54,288100.0],["2019-12-18",70.49,71.43,70.15,71.31,298500.0],["2019-12-19",71.19,72.47,70.91,72.34,317800.0],["2019-12-20",72.71,73.72,72.22,73.23,1194100.0],["2019-12-23",73.58,73.58,70.35,70.75,522100.0],["2019-12-24",70.92,72.0,70.47,71.74,121700.0],["2019-12-26",71.61,71.99,70.46,70.67,195100.0],["2019-12-27",70.85,71.03,69.69,70.3,178800.0],["2019-12-30",70.42,70.64,69.12,69.83,226800.0],["2019-12-31",69.83,70.19,68.98,69.11,788900.0],["2020-01-02",69.72,71.0,69.2,70.99,332300.0],["2020-01-03",70.18,72.87,69.5,72.68,377500.0],["2020-01-06",73.07,73.57,72.17,72.85,404000.0],["2020-01-07",72.52,72.85,71.3,72.41,378900.0],["2020-01-08",72.5,74.43,72.47,72.86,458700.0],["2020-01-09",73.38,74.43,72.92,73.44,265900.0],["2020-01-10",73.31,73.63,71.67,73.2,228800.0],["2020-01-13",73.42,74.64,73.21,74.57,186300.0],["2020-01-14",74.29,74.46,72.44,74.05,283900.0],["2020-01-15",73.72,75.89,73.72,75.1,323100.0],["2020-01-16",75.59,76.36,75.11,75.8,261700.0],["2020-01-17",76.3,76.48,75.11,75.38,258300.0],["2020-01-21",75.3,76.83,74.2,74.57,321100.0],["2020-01-22",74.68,75.93,74.61,75.32,321900.0],["2020-01-23",75.23,76.69,74.53,76.41,628400.0],["2020-01-24",76.69,77.41,74.42,74.9,301400.0],["2020-01-27",73.8,75.97,72.7,75.52,612400.0],["2020-01-28",75.88,78.23,75.77,78.0,581400.0],["2020-01-29",77.58,77.81,73.55,77.51,929600.0],["2020-01-30",77.0,77.86,75.63,76.99,414700.0],["2020-01-31",76.62,76.78,75.85,76.75,427100.0],["2020-02-03",76.34,78.73,76.34,78.26,425700.0],["2020-02-04",79.0,80.35,78.8,80.32,309500.0],["2020-02-05",81.3,81.35,79.87,80.93,387200.0],["2020-02-06",81.23,82.3,80.16,82.2,281700.0],["2020-02-07",81.92,82.79,81.5,81.98,253700.0],["2020-02-10",82.12,83.14,81.68,82.93,301900.0],["2020-02-11",83.49,83.83,82.65,83.28,215400.0],["2020-02-12",83.83,84.07,82.7,83.63,218700.0],["2020-02-13",83.44,85.87,83.39,85.69,271100.0],["2020-02-14",85.76,86.6,85.57,86.05,466800.0],["2020-02-18",85.62,86.09,84.51,85.58,208900.0],["2020-02-19",85.98,87.57,85.26,86.47,404000.0],["2020-02-20",86.18,86.44,84.16,85.69,338500.0],["2020-02-21",85.53,85.62,84.27,85.09,255800.0],["2020-02-24",82.26,83.74,82.0,83.29,346500.0],["2020-02-25",83.61,83.67,80.03,80.81,661300.0],["2020-02-26",81.41,82.7,80.67,81.64,349900.0],["2020-02-27",79.92,81.67,78.5,79.44,522500.0],["2020-02-28",76.93,78.36,72.21,73.46,815800.0],["2020-03-02",74.25,77.34,72.57,77.2,528500.0],["2020-03-03",76.16,79.74,75.88,77.78,484800.0],["2020-03-04",78.94,82.7,77.32,82.53,376800.0],["2020-03-05",80.18,83.27,79.05,79.93,354000.0],["2020-03-06",77.09,79.38,75.51,78.91,477500.0],["2020-03-09",74.02,75.45,72.54,73.33,527900.0],["2020-03-10",75.09,75.24,68.93,72.38,483700.0],["2020-03-11",70.35,70.95,67.92,68.99,586900.0],["2020-03-12",63.38,64.72,60.23,60.9,626300.0],["2020-03-13",63.97,70.34,62.12,70.34,885600.0],["2020-03-16",63.85,67.54,61.95,64.55,691200.0],["2020-03-17",65.11,75.35,64.06,75.06,983100.0],["2020-03-18",70.12,76.41,68.49,70.99,952300.0],["2020-03-19",70.66,72.92,65.14,69.55,716800.0],["2020-03-20",69.48,74.11,60.01,60.3,697500.0],["2020-03-23",60.2,60.2,52.24,57.1,494500.0],["2020-03-24",60.12,63.92,56.95,63.62,523000.0],["2020-03-25",63.48,71.67,61.53,69.17,614800.0],["2020-03-26",70.21,75.98,69.21,75.62,376500.0],["2020-03-27",72.27,72.29,67.01,67.83,341700.0],["2020-03-30",68.61,74.79,68.16,74.23,411400.0],["2020-03-31",73.52,75.93,70.19,71.34,768200.0],["2020-04-01",68.01,70.16,67.53,68.26,318800.0],["2020-04-02",67.54,70.29,65.87,69.03,288600.0],["2020-04-03",68.42,69.49,66.49,68.38,282600.0],["2020-04-06",71.73,74.47,70.75,73.97,330800.0],["2020-04-07",75.14,77.05,71.47,71.93,281100.0],["2020-04-08",73.34,76.39,71.35,75.73,317300.0],["2020-04-09",77.92,78.13,74.07,75.09,345100.0],["2020-04-13",74.58,75.56,72.99,75.22,236000.0],["2020-04-14",78.28,79.22,75.99,77.86,273500.0],["2020-04-15",75.91,77.11,73.65,74.85,336700.0],["2020-04-16",74.93,76.52,73.88,76.15,309300.0],["2020-04-17",78.84,81.99,78.44,81.47,407800.0],["2020-04-20",79.72,81.29,78.0,78.12,229500.0],["2020-04-21",75.96,77.97,74.69,75.89,209500.0],["2020-04-22",77.8,80.18,76.17,79.58,212900.0],["2020-04-23",79.61,81.56,79.23,79.82,200100.0],["2020-04-24",80.11,82.65,78.92,82.21,164000.0],["2020-04-27",83.3,85.73,82.73,84.91,391100.0],["2020-04-28",87.76,89.98,84.51,85.0,383800.0],["2020-04-29",93.98,96.29,87.18,92.8,839700.0],["2020-04-30",90.41,92.17,87.77,89.16,339500.0],["2020-05-01",85.62,87.54,82.62,86.62,447200.0],["2020-05-04",86.15,86.15,82.35,84.28,401800.0],["2020-05-05",84.23,88.9,83.76,87.12,325900.0],["2020-05-06",87.38,88.66,86.24,86.91,292300.0],["2020-05-07",88.19,89.39,87.25,88.17,239600.0],["2020-05-08",90.01,91.58,89.63,90.65,270400.0],["2020-05-11",88.99,91.77,88.43,90.85,345700.0],["2020-05-12",90.85,91.05,86.8,86.81,300200.0],["2020-05-13",86.48,86.9,84.06,84.51,320300.0],["2020-05-14",82.8,83.54,80.5,82.01,403200.0],["2020-05-15",81.76,83.08,80.9,81.62,377700.0],["2020-05-18",84.57,86.04,83.75,85.22,392100.0],["2020-05-19",84.61,86.03,81.99,82.04,450800.0],["2020-05-20",84.23,86.02,82.76,84.41,301400.0],["2020-05-21",84.78,86.79,83.72,86.32,348200.0],["2020-05-22",86.53,86.91,83.01,83.85,221200.0],["2020-05-26",87.33,87.94,86.05,86.87,328000.0],["2020-05-27",88.5,88.57,85.12,88.34,382100.0],["2020-05-28",90.32,90.55,87.37,88.74,551700.0],["2020-05-29",89.36,90.17,87.45,89.35,568900.0],["2020-06-01",89.55,90.69,88.03,88.37,385800.0],["2020-06-02",89.3,90.53,87.38,89.08,371100.0],["2020-06-03",90.2,90.28,88.6,89.32,419300.0],["2020-06-04",88.04,89.83,86.31,87.07,371900.0],["2020-06-05",88.98,92.98,87.46,90.54,738200.0],["2020-06-08",92.36,92.89,89.0,89.65,420100.0],["2020-06-09",88.76,89.65,87.24,88.17,404200.0],["2020-06-10",88.65,88.65,83.58,86.07,568200.0],["2020-06-11",83.11,83.62,76.63,76.79,558500.0],["2020-06-12",78.92,79.89,74.76,77.85,749100.0],["2020-06-15",75.46,79.88,74.76,79.54,755700.0],["2020-06-16",82.97,83.0,80.19,82.08,430500.0],["2020-06-17",82.34,83.01,79.67,80.68,386700.0],["2020-06-18",79.99,80.12,77.8,78.18,495100.0],["2020-06-19",79.15,79.58,74.8,76.61,1317700.0],["2020-06-22",76.06,78.37,75.13,78.3,568600.0],["2020-06-23",79.14,79.14,76.28,76.88,526200.0],["2020-06-24",75.52,76.13,72.5,73.15,544700.0],["2020-06-25",72.13,74.18,70.69,73.9,1016200.0],["2020-06-26",73.39,79.97,73.3,78.47,6560700.0],["2020-06-29",79.61,79.61,76.27,78.04,576900.0],["2020-06-30",77.83,78.9,76.61,78.66,536800.0],["2020-07-01",79.24,81.62,78.74,81.23,431200.0],["2020-07-02",82.82,83.18,80.09,80.27,410100.0],["2020-07-06",81.68,81.71,79.67,79.8,394700.0],["2020-07-07",79.0,80.83,78.07,78.17,371200.0],["2020-07-08",78.94,81.32,76.05,76.34,336800.0],["2020-07-09",75.91,75.91,72.61,73.45,351100.0],["2020-07-10",73.46,75.17,72.65,73.11,274200.0],["2020-07-13",73.62,74.47,70.67,70.73,636700.0],["2020-07-14",70.89,72.36,70.23,72.36,397900.0],["2020-07-15",73.79,75.42,72.79,74.73,409600.0],["2020-07-16",74.25,75.37,74.03,74.74,348000.0],["2020-07-17",75.13,77.03,75.05,76.48,350500.0],["2020-07-20",76.38,77.43,75.33,76.44,404900.0],["2020-07-21",77.28,78.69,76.75,77.0,328400.0],["2020-07-22",76.85,78.82,76.83,78.65,256800.0],["2020-07-23",78.53,80.83,78.07,78.81,212700.0],["2020-07-24",78.49,78.6,76.56,77.22,197900.0],["2020-07-27",77.11,77.69,75.84,76.47,149200.0],["2020-07-28",76.56,77.34,75.43,75.47,172200.0],["2020-07-29",76.02,77.45,75.58,77.12,208500.0],["2020-07-30",76.0,78.44,75.81,77.57,141600.0],["2020-07-31",77.63,78.27,76.07,77.43,322100.0],["2020-08-03",77.7,79.53,76.53,78.84,339800.0],["2020-08-04",78.76,79.38,78.04,78.44,328300.0],["2020-08-05",75.01,79.29,73.36,78.85,756200.0],["2020-08-06",79.01,79.99,77.87,79.06,234700.0],["2020-08-07",80.58,82.0,78.86,79.27,342700.0],["2020-08-10",79.28,80.39,78.93,79.19,253100.0],["2020-08-11",80.12,80.96,79.18,79.47,194900.0],["2020-08-12",80.13,80.46,79.22,79.7,193500.0],["2020-08-13",79.45,80.32,79.08,79.65,284600.0],["2020-08-14",79.32,80.23,79.01,79.89,184200.0],["2020-08-17",79.89,80.37,77.72,77.86,335600.0],["2020-08-18",77.58,78.27,76.61,76.77,376300.0],["2020-08-19",77.16,77.84,76.25,77.15,253600.0],["2020-08-20",76.35,76.75,75.58,75.83,256100.0],["2020-08-21",75.85,76.33,75.11,75.88,225400.0],["2020-08-24",76.38,77.14,75.38,76.29,171800.0],["2020-08-25",76.36,77.27,75.4,75.71,229300.0],["2020-08-26",75.68,75.68,74.03,74.63,233200.0],["2020-08-27",74.63,75.28,74.15,74.39,286600.0],["2020-08-28",74.81,75.14,74.07,75.0,243400.0],["2020-08-31",74.55,76.42,74.55,75.74,262900.0],["2020-09-01",75.57,76.56,74.97,76.55,208300.0],["2020-09-02",76.64,77.88,76.61,77.63,234800.0],["2020-09-03",77.73,77.85,74.27,74.69,357500.0],["2020-09-04",75.35,75.86,70.92,70.98,241700.0],["2020-09-08",70.0,70.76,68.64,68.78,264200.0],["2020-09-09",69.32,69.41,68.16,68.81,395700.0],["2020-09-10",68.81,69.95,66.97,67.04,274600.0],["2020-09-11",67.11,68.03,66.33,66.65,230300.0],["2020-09-14",66.65,68.31,66.37,67.5,261100.0],["2020-09-15",67.45,67.92,66.37,67.66,308200.0],["2020-09-16",68.06,69.85,67.53,69.55,282900.0],["2020-09-17",70.97,74.34,70.73,73.91,680200.0],["2020-09-18",73.83,75.6,73.42,75.27,949400.0],["2020-09-21",74.32,76.43,73.36,76.2,429800.0],["2020-09-22",76.36,77.03,75.54,76.79,299200.0],["2020-09-23",76.74,77.97,76.4,76.99,303600.0],["2020-09-24",77.23,77.32,74.61,76.0,507100.0],["2020-09-25",75.61,78.11,75.17,77.86,232200.0],["2020-09-28",78.39,79.64,78.39,78.61,206700.0],["2020-09-29",78.08,79.68,77.3,78.59,386800.0],["2020-09-30",79.17,79.58,76.99,77.46,350200.0],["2020-10-01",76.92,77.97,76.05,76.57,644600.0],["2020-10-02",75.0,77.35,74.92,77.1,172700.0],["2020-10-05",77.53,78.6,76.79,77.17,332500.0],["2020-10-06",77.55,78.55,76.41,76.74,262500.0],["2020-10-07",77.33,78.11,75.53,75.62,243000.0],["2020-10-08",76.27,77.09,74.99,76.77,137600.0],["2020-10-09",77.23,78.81,77.23,78.51,249300.0],["2020-10-12",78.82,79.34,78.49,78.7,173500.0],["2020-10-13",78.19,78.79,76.79,76.89,203700.0],["2020-10-14",76.81,78.54,76.81,77.21,152600.0],["2020-10-15",76.48,77.3,76.0,76.89,244000.0],["2020-10-16",77.49,78.38,77.11,78.1,171100.0],["2020-10-19",78.07,79.18,76.26,76.46,175100.0],["2020-10-20",76.8,78.67,76.11,76.12,162500.0],["2020-10-21",76.23,76.95,75.73,76.49,170000.0],["2020-10-22",76.58,78.31,76.58,77.35,190200.0],["2020-10-23",77.67,78.17,76.71,77.21,108900.0],["2020-10-26",76.44,76.55,74.6,75.16,272000.0],["2020-10-27",75.01,75.51,72.96,73.01,247300.0],["2020-10-28",71.76,72.46,70.47,70.54,143500.0],["2020-10-29",70.16,71.44,70.01,71.03,234200.0],["2020-10-30",70.9,71.9,68.07,68.88,213500.0],["2020-11-02",69.8,72.3,69.45,71.97,250200.0],["2020-11-03",73.03,75.07,72.64,74.23,240900.0],["2020-11-04",69.97,72.85,68.22,70.99,562800.0],["2020-11-05",71.36,72.51,70.65,71.9,332800.0],["2020-11-06",72.26,72.27,69.76,69.83,375700.0],["2020-11-09",74.85,75.36,68.45,68.68,607600.0],["2020-11-10",69.05,71.2,68.31,69.93,234900.0],["2020-11-11",70.69,70.69,68.66,69.4,274500.0],["2020-11-12",69.23,69.5,67.72,68.33,242700.0],["2020-11-13",68.58,69.55,68.3,69.07,217000.0],["2020-11-16",69.7,69.8,67.03,68.72,346200.0],["2020-11-17",68.01,69.54,67.97,68.67,351200.0],["2020-11-18",68.98,69.21,66.88,67.1,365400.0],["2020-11-19",66.91,68.34,66.0,68.17,288700.0],["2020-11-20",68.77,69.4,68.35,69.26,303400.0],["2020-11-23",69.62,70.5,68.87,70.27,382900.0],["2020-11-24",71.1,71.69,70.31,71.59,299900.0],["2020-11-25",71.72,72.5,70.79,71.85,287300.0],["2020-11-27",72.05,72.32,70.51,70.86,141100.0],["2020-11-30",71.1,71.81,70.25,71.22,485000.0],["2020-12-01",71.48,73.33,71.46,72.55,256900.0],["2020-12-02",72.16,72.16,70.35,71.72,352800.0],["2020-12-03",71.7,73.44,71.55,72.03,222400.0],["2020-12-04",71.76,74.19,71.76,74.19,341400.0],["2020-12-07",74.0,77.3,73.73,77.25,357100.0],["2020-12-08",77.5,81.02,77.5,80.65,437400.0],["2020-12-09",80.35,80.84,77.98,80.45,501500.0],["2020-12-10",80.55,82.0,79.39,79.89,342900.0],["2020-12-11",79.23,80.88,79.23,80.36,176100.0],["2020-12-14",80.23,81.54,79.15,80.1,260200.0],["2020-12-15",81.0,82.11,79.36,81.84,379700.0],["2020-12-16",82.76,83.73,80.66,82.08,357500.0],["2020-12-17",82.42,84.65,81.69,84.32,356100.0],["2020-12-18",83.72,84.83,81.8,83.0,652700.0],["2020-12-21",81.94,83.97,81.23,83.04,237500.0],["2020-12-22",83.29,85.17,83.08,85.06,203200.0],["2020-12-23",85.67,87.61,85.18,87.59,265100.0],["2020-12-24",87.71,87.75,86.41,86.64,110300.0],["2020-12-28",87.25,88.08,83.78,87.54,144900.0],["2020-12-29",87.57,88.0,85.59,86.13,157100.0],["2020-12-30",85.59,88.41,85.57,87.68,138300.0],["2020-12-31",87.42,88.96,87.2,88.06,189100.0],["2021-01-04",88.13,88.8,82.85,84.44,349500.0],["2021-01-05",83.94,85.92,83.54,85.49,314100.0],["2021-01-06",86.07,86.63,84.24,85.0,385600.0],["2021-01-07",85.22,85.22,79.47,79.5,973400.0],["2021-01-08",80.04,81.0,78.91,79.83,472700.0],["2021-01-11",79.69,81.82,79.69,80.57,585100.0],["2021-01-12",81.08,82.61,80.85,81.0,396400.0],["2021-01-13",81.09,81.79,80.27,80.92,303700.0],["2021-01-14",80.96,84.74,79.89,80.18,818200.0],["2021-01-15",80.34,82.14,78.02,78.37,382300.0],["2021-01-19",78.99,80.08,77.77,79.99,482700.0],["2021-01-20",79.99,81.39,79.59,80.71,342000.0],["2021-01-21",80.63,81.55,78.75,79.49,486100.0],["2021-01-22",79.57,80.92,79.25,79.44,272100.0],["2021-01-25",79.45,80.02,78.64,78.97,493100.0],["2021-01-26",79.1,79.3,75.28,75.57,249400.0],["2021-01-27",74.02,74.74,71.31,71.98,302600.0],["2021-01-28",72.76,74.25,72.02,73.51,470400.0],["2021-01-29",73.81,73.99,70.8,71.06,323700.0],["2021-02-01",71.25,71.56,69.84,70.63,627000.0],["2021-02-02",71.5,75.13,70.96,74.99,783600.0],["2021-02-03",76.65,76.65,69.03,70.79,1520500.0],["2021-02-04",71.32,73.78,70.86,73.2,1079000.0],["2021-02-05",73.57,76.86,73.57,74.92,837300.0],["2021-02-08",75.05,76.0,74.62,75.0,391500.0],["2021-02-09",75.43,75.71,74.29,74.91,386900.0],["2021-02-10",74.61,75.56,73.61,74.49,256100.0],["2021-02-11",74.46,75.67,74.15,74.89,361500.0],["2021-02-12",74.46,75.1,73.86,74.95,143300.0],["2021-02-16",75.7,75.73,72.24,72.51,324700.0],["2021-02-17",72.14,72.4,71.19,71.77,275600.0],["2021-02-18",71.54,71.75,70.13,71.36,266800.0],["2021-02-19",71.82,72.15,70.4,70.84,242900.0],["2021-02-22",70.69,71.21,70.01,70.73,289600.0],["2021-02-23",70.02,70.02,68.05,68.1,473500.0],["2021-02-24",68.15,69.52,67.44,68.25,989700.0],["2021-02-25",67.45,67.98,65.19,65.57,499100.0],["2021-02-26",65.58,65.86,63.45,65.36,542500.0],["2021-03-01",66.68,68.8,65.75,68.18,409300.0],["2021-03-02",68.69,68.91,67.47,68.18,369500.0],["2021-03-03",68.2,68.52,66.06,66.16,230700.0],["2021-03-04",66.01,66.11,62.6,63.54,632200.0],["2021-03-05",64.13,64.13,59.88,62.54,764200.0],["2021-03-08",62.8,63.75,61.13,61.26,385800.0],["2021-03-09",62.02,64.4,61.65,63.39,556700.0],["2021-03-10",64.0,66.08,63.77,65.9,501900.0],["2021-03-11",66.42,67.18,65.74,65.85,268400.0],["2021-03-12",65.75,66.7,64.97,66.25,545200.0],["2021-03-15",66.88,69.88,66.5,69.86,509500.0],["2021-03-16",69.17,70.45,68.65,69.1,321900.0],["2021-03-17",69.15,69.68,68.5,69.2,273700.0],["2021-03-18",68.67,69.62,66.97,67.1,274200.0],["2021-03-19",67.14,69.21,65.72,67.63,1118400.0],["2021-03-22",68.0,69.59,67.63,67.87,314400.0],["2021-03-23",67.82,68.22,66.41,66.75,310100.0],["2021-03-24",66.94,68.82,66.94,67.03,377600.0],["2021-03-25",66.32,67.76,63.76,66.93,423700.0],["2021-03-26",68.05,68.12,66.32,67.97,519800.0],["2021-03-29",68.04,69.82,67.9,68.96,344600.0],["2021-03-30",68.65,69.47,68.07,68.85,241000.0],["2021-03-31",69.31,70.92,69.31,70.65,346000.0],["2021-04-01",71.72,72.63,70.8,72.42,475100.0],["2021-04-05",72.76,74.56,72.76,74.44,483500.0],["2021-04-06",74.5,75.8,74.44,74.92,516800.0],["2021-04-07",74.32,74.59,72.5,74.45,460100.0],["2021-04-08",75.21,77.19,74.31,76.85,575100.0],["2021-04-09",76.86,76.99,75.06,76.26,313500.0],["2021-04-12",75.7,77.81,75.3,77.6,295200.0],["2021-04-13",77.35,78.09,76.53,77.41,330100.0],["2021-04-14",77.64,78.24,77.2,77.67,249700.0],["2021-04-15",78.39,78.39,77.39,78.27,140300.0],["2021-04-16",77.88,79.45,77.4,79.28,189200.0],["2021-04-19",78.65,79.08,77.56,78.09,262900.0],["2021-04-20",78.19,78.35,76.23,76.41,199900.0],["2021-04-21",76.07,77.72,76.01,77.66,245100.0],["2021-04-22",77.51,78.24,75.91,75.93,251000.0],["2021-04-23",75.96,76.68,75.41,76.41,161900.0],["2021-04-26",76.44,77.1,75.81,76.8,197300.0],["2021-04-27",76.97,77.16,76.02,76.63,205100.0],["2021-04-28",76.52,76.64,75.02,75.79,144900.0],["2021-04-29",76.31,76.89,75.82,76.57,200600.0],["2021-04-30",76.23,76.53,75.11,75.24,179200.0],["2021-05-03",75.55,75.99,74.55,75.59,185700.0],["2021-05-04",75.33,75.71,69.3,70.21,541000.0],["2021-05-05",52.74,59.49,52.4,57.69,6670400.0],["2021-05-06",58.75,63.6,58.13,63.49,1533400.0],["2021-05-07",62.46,64.56,61.9,64.2,608700.0],["2021-05-10",64.05,64.21,62.76,63.68,530600.0],["2021-05-11",62.5,63.67,62.25,63.1,655000.0],["2021-05-12",62.74,65.57,62.59,63.61,688300.0],["2021-05-13",63.6,65.33,63.6,64.68,625800.0],["2021-05-14",65.08,65.08,63.57,63.73,383300.0],["2021-05-17",63.74,63.79,62.1,62.28,296800.0],["2021-05-18",62.27,63.43,61.86,62.04,295800.0],["2021-05-19",61.2,62.04,59.98,61.88,662700.0],["2021-05-20",62.01,63.71,61.78,63.52,269200.0],["2021-05-21",63.72,65.16,63.38,63.62,287700.0],["2021-05-24",63.83,64.39,63.25,63.33,250500.0],["2021-05-25",63.38,64.07,62.27,63.5,278500.0],["2021-05-26",63.55,65.27,63.26,65.26,338200.0],["2021-05-27",66.0,66.14,64.95,65.7,406100.0],["2021-05-28",65.79,66.42,65.2,65.45,376800.0],["2021-06-01",65.8,66.14,64.06,65.4,310000.0],["2021-06-02",65.4,65.92,64.7,65.75,211300.0],["2021-06-03",65.23,66.2,64.94,65.5,242100.0],["2021-06-04",66.0,66.58,65.5,66.29,211400.0],["2021-06-07",66.3,66.91,65.8,66.4,292300.0],["2021-06-08",66.79,66.83,65.89,66.41,225600.0],["2021-06-09",66.85,66.96,65.48,66.1,253400.0],["2021-06-10",66.38,66.59,65.64,66.44,201200.0],["2021-06-11",66.95,67.64,65.97,66.98,230900.0],["2021-06-14",66.73,67.21,66.01,67.09,157000.0],["2021-06-15",67.18,67.62,65.65,65.81,239900.0],["2021-06-16",65.92,66.67,65.6,66.53,211700.0],["2021-06-17",66.22,67.59,66.1,67.51,247100.0],["2021-06-18",67.29,67.97,66.76,66.92,429900.0],["2021-06-21",66.42,67.41,65.64,66.04,322200.0],["2021-06-22",65.81,66.69,64.24,66.11,624500.0],["2021-06-23",65.99,66.41,65.21,65.96,385900.0],["2021-06-24",66.61,66.87,64.7,66.48,422100.0],["2021-06-25",66.82,68.88,66.5,68.61,1553500.0],["2021-06-28",68.85,68.85,66.93,67.63,173700.0],["2021-06-29",68.0,68.3,65.8,66.14,348400.0],["2021-06-30",66.23,66.81,65.89,66.28,364100.0],["2021-07-01",66.79,67.18,66.1,67.02,329000.0],["2021-07-02",67.2,67.38,65.94,66.0,290300.0],["2021-07-06",66.11,66.11,64.43,65.97,376300.0],["2021-07-07",66.0,67.49,66.0,66.78,313200.0],["2021-07-08",66.0,66.59,65.35,65.91,191200.0],["2021-07-09",66.18,66.67,65.35,66.61,159300.0],["2021-07-12",66.8,67.12,65.63,66.22,114900.0],["2021-07-13",65.95,67.41,65.77,66.58,180500.0],["2021-07-14",67.0,67.42,65.16,65.47,124700.0],["2021-07-15",65.05,65.82,64.81,65.34,151500.0],["2021-07-16",65.73,66.72,65.13,66.0,173600.0],["2021-07-19",65.51,66.39,63.66,64.57,223000.0],["2021-07-20",65.48,66.87,65.0,66.31,319000.0],["2021-07-21",66.71,66.99,66.23,66.48,224900.0],["2021-07-22",66.32,66.36,65.64,65.93,155400.0],["2021-07-23",66.24,66.83,65.83,66.51,179500.0],["2021-07-26",66.48,67.04,66.2,66.29,198300.0],["2021-07-27",66.2,66.3,65.28,65.55,149800.0],["2021-07-28",65.82,66.64,65.81,65.94,227900.0],["2021-07-29",66.27,66.66,65.65,65.83,255500.0],["2021-07-30",65.53,66.28,65.47,66.0,208700.0],["2021-08-02",66.42,67.98,65.17,65.21,236100.0],["2021-08-03",65.4,65.4,63.18,63.57,504600.0],["2021-08-04",54.47,56.12,49.97,55.91,3967300.0],["2021-08-05",56.1,57.48,55.48,56.84,519100.0],["2021-08-06",56.99,57.3,55.65,55.9,859100.0],["2021-08-09",56.22,56.27,55.06,55.87,907800.0],["2021-08-10",55.84,55.84,54.96,55.04,267400.0],["2021-08-11",54.99,55.22,54.32,54.6,446800.0],["2021-08-12",54.62,54.62,52.96,53.4,374300.0],["2021-08-13",53.59,53.59,52.41,53.13,391100.0],["2021-08-16",53.21,53.38,51.78,51.88,333800.0],["2021-08-17",51.38,51.89,50.87,51.83,373500.0],["2021-08-18",51.7,52.26,50.81,51.45,307700.0],["2021-08-19",51.0,51.36,49.9,50.01,438300.0],["2021-08-20",48.67,49.92,48.62,49.4,731000.0],["2021-08-23",49.95,50.13,49.07,49.95,2152100.0],["2021-08-24",50.24,52.09,50.08,51.29,593300.0],["2021-08-25",51.26,51.31,50.35,50.4,312800.0],["2021-08-26",50.16,50.9,50.05,50.62,253200.0],["2021-08-27",50.72,51.44,50.39,50.91,315800.0],["2021-08-30",50.79,51.08,50.15,50.42,193300.0],["2021-08-31",50.31,51.17,50.23,50.38,332900.0],["2021-09-01",50.48,50.68,49.61,49.91,318800.0],["2021-09-02",49.87,50.06,49.15,49.66,512800.0],["2021-09-03",49.81,49.88,48.82,49.71,431400.0],["2021-09-07",49.46,49.63,48.22,48.56,298100.0],["2021-09-08",48.65,48.65,47.54,47.9,323100.0],["2021-09-09",47.7,48.47,47.47,47.93,358300.0],["2021-09-10",48.02,48.08,46.8,46.82,302300.0],["2021-09-13",47.0,47.5,46.36,47.0,378900.0],["2021-09-14",47.09,47.09,45.13,45.7,472600.0],["2021-09-15",45.84,46.88,45.59,46.23,648600.0],["2021-09-16",46.2,46.8,45.87,46.43,269000.0],["2021-09-17",46.25,46.47,45.33,45.82,1061200.0],["2021-09-20",45.43,45.67,44.85,45.35,546300.0],["2021-09-21",45.35,45.91,45.0,45.31,346700.0],["2021-09-22",45.59,45.84,45.22,45.49,421900.0],["2021-09-23",44.55,46.73,44.44,46.52,474400.0],["2021-09-24",46.37,47.19,46.0,46.87,352600.0],["2021-09-27",47.51,48.99,47.4,48.14,851100.0],["2021-09-28",48.2,48.39,47.12,47.66,460100.0],["2021-09-29",47.79,48.02,47.19,47.29,468700.0],["2021-09-30",47.58,48.07,47.16,47.42,463400.0],["2021-10-01",47.52,48.27,47.46,47.98,672800.0],["2021-10-04",48.1,48.32,47.25,47.62,611900.0],["2021-10-05",47.5,48.29,47.37,47.77,627300.0],["2021-10-06",47.48,48.12,47.12,47.99,351400.0],["2021-10-07",48.25,48.92,47.94,48.19,645600.0],["2021-10-08",48.3,48.95,48.2,48.72,626200.0],["2021-10-11",48.82,48.82,48.3,48.35,379400.0],["2021-10-12",48.27,49.32,48.27,49.12,410800.0],["2021-10-13",49.32,49.67,48.9,49.39,319700.0],["2021-10-14",49.96,50.89,49.41,50.66,445900.0],["2021-10-15",50.86,51.34,49.38,50.09,245700.0],["2021-10-18",49.92,50.52,49.71,50.0,478400.0],["2021-10-19",50.06,52.62,49.76,52.62,428900.0],["2021-10-20",52.46,52.98,52.33,52.91,306000.0],["2021-10-21",52.91,53.42,52.7,53.32,360400.0],["2021-10-22",53.43,53.56,52.68,52.72,445000.0],["2021-10-25",52.73,53.97,52.04,53.49,229200.0],["2021-10-26",52.94,53.36,52.21,52.88,773800.0],["2021-10-27",52.97,53.43,51.14,51.14,700500.0],["2021-10-28",51.25,51.79,50.22,50.27,1138700.0],["2021-10-29",50.35,51.58,50.02,51.54,366500.0],["2021-11-01",51.62,52.86,51.62,52.59,483300.0],["2021-11-02",52.7,52.7,51.05,51.5,514300.0],["2021-11-03",49.98,53.05,47.52,52.74,652500.0],["2021-11-04",52.98,53.27,51.56,52.0,431600.0],["2021-11-05",52.3,52.97,51.63,52.0,378000.0],["2021-11-08",51.95,52.15,51.06,51.52,269100.0],["2021-11-09",51.67,52.66,50.91,51.53,186700.0],["2021-11-10",51.53,52.65,51.12,52.16,504300.0],["2021-11-11",52.16,52.16,50.26,50.89,428200.0],["2021-11-12",51.02,51.67,50.97,51.6,187300.0],["2021-11-15",51.89,52.55,51.23,52.02,526000.0],["2021-11-16",51.15,52.6,51.15,52.16,586400.0],["2021-11-17",51.88,52.04,50.87,51.74,657700.0],["2021-11-18",51.83,51.83,49.57,50.4,633300.0],["2021-11-19",50.06,50.27,48.54,49.32,711000.0],["2021-11-22",49.7,50.89,49.27,49.96,535100.0],["2021-11-23",50.13,50.43,48.73,49.6,425800.0],["2021-11-24",49.37,50.16,48.94,49.86,468600.0],["2021-11-26",48.74,48.97,47.53,48.25,628200.0],["2021-11-29",49.02,50.0,47.61,49.56,1114100.0],["2021-11-30",49.08,49.84,48.27,48.95,924000.0],["2021-12-01",49.71,51.08,47.96,47.97,769200.0],["2021-12-02",47.84,48.4,47.13,48.06,939800.0],["2021-12-03",47.99,48.09,46.49,47.17,1059800.0],["2021-12-06",47.38,48.78,47.23,48.29,1145400.0],["2021-12-07",48.76,48.97,47.72,47.87,1130700.0],["2021-12-08",48.2,48.64,47.33,47.57,644100.0],["2021-12-09",47.29,47.63,46.44,46.71,1003900.0],["2021-12-10",46.84,47.47,46.7,47.4,415200.0],["2021-12-13",47.34,48.15,46.96,48.1,562800.0],["2021-12-14",48.54,49.59,47.98,49.58,882600.0],["2021-12-15",49.79,50.85,48.92,50.7,614900.0],["2021-12-16",51.23,51.37,49.84,49.95,1372600.0],["2021-12-17",50.03,51.78,49.71,50.61,1862100.0],["2021-12-20",49.86,50.25,48.71,49.81,866300.0],["2021-12-21",50.24,51.81,50.18,51.2,728600.0],["2021-12-22",51.03,51.69,50.51,50.71,551700.0],["2021-12-23",51.26,56.0,50.5,55.92,2007500.0],["2021-12-27",55.92,56.06,54.4,55.41,1527300.0],["2021-12-28",55.41,56.45,54.99,55.27,1156900.0],["2021-12-29",55.05,55.68,54.46,55.66,787800.0],["2021-12-30",55.66,56.42,55.11,55.21,810400.0],["2021-12-31",55.36,56.1,55.0,55.06,483500.0],["2022-01-03",55.0,56.79,54.9,56.79,591400.0],["2022-01-04",57.0,57.66,56.22,57.66,644200.0],["2022-01-05",57.77,58.52,57.08,57.66,1519400.0],["2022-01-06",58.09,58.3,55.37,56.81,720000.0],["2022-01-07",57.01,57.48,56.38,56.47,415100.0],["2022-01-10",56.02,56.31,54.94,55.63,654700.0],["2022-01-11",55.51,57.61,55.32,57.38,435200.0],["2022-01-12",57.41,57.75,56.95,57.29,335000.0],["2022-01-13",57.42,58.83,56.3,56.77,530500.0],["2022-01-14",57.77,60.35,57.0,59.98,939900.0],["2022-01-18",59.85,60.35,58.27,58.94,1262800.0],["2022-01-19",58.92,59.25,57.66,58.55,575600.0],["2022-01-20",58.46,59.31,57.66,57.79,871600.0],["2022-01-21",58.42,58.8,57.63,57.93,535700.0],["2022-01-24",56.98,58.87,56.75,58.75,517300.0],["2022-01-25",58.37,58.56,56.47,56.61,573700.0],["2022-01-26",56.86,57.65,55.46,56.14,1064200.0],["2022-01-27",56.18,56.68,53.99,54.63,440600.0],["2022-01-28",54.23,54.56,52.58,54.53,656400.0],["2022-01-31",53.97,56.93,53.67,56.92,474500.0],["2022-02-01",56.52,56.99,55.36,56.29,779100.0],["2022-02-02",52.0,52.86,49.79,52.1,2696100.0],["2022-02-03",51.62,54.18,51.25,53.38,925100.0],["2022-02-04",53.21,53.23,52.01,52.1,449700.0],["2022-02-07",52.48,52.91,51.27,52.05,309800.0],["2022-02-08",52.27,52.54,51.32,51.82,405000.0],["2022-02-09",52.46,53.62,52.05,53.23,386500.0],["2022-02-10",52.78,53.7,52.19,52.55,387700.0],["2022-02-11",52.49,53.0,51.84,52.84,456400.0],["2022-02-14",52.65,53.18,52.36,52.66,366600.0],["2022-02-15",52.8,53.24,52.49,52.98,304100.0],["2022-02-16",52.72,53.6,52.44,53.55,291500.0],["2022-02-17",53.29,53.29,52.6,52.94,285700.0],["2022-02-18",52.78,53.02,52.04,52.44,460600.0],["2022-02-22",52.07,52.6,51.83,52.15,458600.0],["2022-02-23",52.16,53.04,50.93,51.11,450800.0],["2022-02-24",50.68,56.35,50.23,56.22,768100.0],["2022-02-25",56.3,56.98,55.93,56.89,572300.0],["2022-02-28",57.51,60.59,57.5,60.22,877900.0],["2022-03-01",59.82,64.52,59.82,64.5,1225700.0],["2022-03-02",64.53,69.5,62.82,65.84,2990900.0],["2022-03-03",66.48,69.3,66.0,68.91,1221700.0],["2022-03-04",69.0,70.68,68.47,69.81,1523700.0],["2022-03-07",70.38,72.28,68.91,69.52,1255500.0],["2022-03-08",69.39,70.77,65.2,65.43,678000.0],["2022-03-09",65.74,67.34,64.76,67.01,504100.0],["2022-03-10",66.81,68.59,66.61,67.44,610000.0],["2022-03-11",67.36,67.36,65.51,65.52,328000.0],["2022-03-14",65.63,65.97,64.0,65.09,497200.0],["2022-03-15",64.95,65.24,63.1,65.12,384800.0],["2022-03-16",65.19,66.02,62.88,65.95,822100.0],["2022-03-17",65.95,67.91,63.71,64.29,560200.0],["2022-03-18",63.95,66.66,63.41,65.8,1458400.0],["2022-03-21",65.78,66.87,63.87,65.15,702700.0],["2022-03-22",65.18,66.77,64.99,66.1,332000.0],["2022-03-23",66.12,66.45,65.43,65.66,373500.0],["2022-03-24",65.82,66.52,64.44,65.98,300800.0],["2022-03-25",66.06,66.58,64.49,66.44,366800.0],["2022-03-28",66.66,66.99,64.24,65.36,191200.0],["2022-03-29",65.23,66.47,64.74,65.79,514500.0],["2022-03-30",65.86,68.38,65.23,65.84,474500.0],["2022-03-31",65.65,66.32,64.41,64.45,271900.0],["2022-04-01",64.64,65.86,63.98,65.74,257000.0],["2022-04-04",65.71,68.08,65.13,66.04,876700.0],["2022-04-05",66.05,67.72,64.97,65.32,370400.0],["2022-04-06",64.85,65.95,64.1,64.31,313300.0],["2022-04-07",64.26,65.29,64.22,64.87,226500.0],["2022-04-08",63.18,64.28,61.09,61.45,301900.0],["2022-04-11",61.0,61.76,60.63,60.99,324400.0],["2022-04-12",61.6,61.83,59.63,60.04,297500.0],["2022-04-13",60.36,61.54,59.87,61.15,322600.0],["2022-04-14",61.37,62.0,60.7,61.23,276600.0],["2022-04-18",61.41,61.79,60.21,60.75,147600.0],["2022-04-19",60.56,62.34,60.41,61.21,347000.0],["2022-04-20",61.58,62.12,60.92,61.78,317300.0],["2022-04-21",62.1,62.87,58.3,58.54,341300.0],["2022-04-22",58.18,58.93,57.84,58.67,210300.0],["2022-04-25",58.31,58.58,56.37,57.58,321600.0],["2022-04-26",57.57,58.32,57.2,57.54,591900.0],["2022-04-27",58.02,58.2,56.36,56.55,366800.0],["2022-04-28",57.24,57.46,56.05,56.89,164100.0],["2022-04-29",56.9,57.68,55.56,55.79,174400.0],["2022-05-02",55.56,57.46,55.56,56.98,448500.0],["2022-05-03",57.03,58.53,55.5,55.84,693900.0],["2022-05-04",55.79,60.88,54.99,59.77,853300.0],["2022-05-05",58.25,59.42,57.41,58.96,742500.0],["2022-05-06",58.72,58.72,56.53,57.54,492800.0],["2022-05-09",57.07,57.71,54.61,54.83,319000.0],["2022-05-10",55.57,56.24,54.0,54.97,372000.0],["2022-05-11",54.87,56.25,54.18,54.24,275600.0],["2022-05-12",53.91,55.68,53.76,54.96,437500.0],["2022-05-13",57.23,59.7,56.81,59.23,556900.0],["2022-05-16",58.78,59.47,57.52,58.28,742100.0],["2022-05-17",58.9,59.49,58.25,58.77,346800.0],["2022-05-18",59.89,61.79,59.09,59.52,717700.0],["2022-05-19",59.27,59.87,58.61,59.02,335600.0],["2022-05-20",59.41,59.91,57.46,58.11,282800.0],["2022-05-23",58.27,58.29,56.64,57.55,379000.0],["2022-05-24",57.1,57.11,56.39,56.91,394100.0],["2022-05-25",56.99,57.13,56.31,57.05,574700.0],["2022-05-26",57.33,58.05,56.46,56.51,429900.0],["2022-05-27",57.31,58.6,55.5,57.44,501800.0],["2022-05-31",60.27,60.86,58.58,59.81,937900.0],["2022-06-01",59.65,62.26,59.23,62.07,787900.0],["2022-06-02",62.28,63.59,61.72,63.49,379900.0],["2022-06-03",63.49,64.35,62.8,63.07,262000.0],["2022-06-06",63.24,64.1,62.16,62.66,450400.0],["2022-06-07",62.45,63.54,61.55,63.37,134900.0],["2022-06-08",62.79,63.97,61.85,62.24,321400.0],["2022-06-09",62.06,62.38,61.04,61.31,230900.0],["2022-06-10",60.86,62.3,60.4,61.48,257900.0],["2022-06-13",60.18,60.89,59.65,60.16,452800.0],["2022-06-14",60.18,61.08,57.54,58.23,280800.0],["2022-06-15",58.91,59.32,57.71,59.1,240700.0],["2022-06-16",58.58,58.58,55.92,56.39,288800.0],["2022-06-17",56.99,57.2,55.15,56.37,600700.0],["2022-06-21",56.87,58.72,56.53,58.5,358900.0],["2022-06-22",58.08,59.97,56.17,58.51,364700.0],["2022-06-23",58.35,59.45,57.24,59.09,278500.0],["2022-06-24",59.99,61.34,58.61,61.34,796100.0],["2022-06-27",61.63,62.3,60.39,61.73,441000.0],["2022-06-28",61.84,63.4,61.14,61.64,332000.0],["2022-06-29",61.36,61.58,59.69,61.03,421000.0],["2022-06-30",60.94,65.42,60.94,64.33,766200.0],["2022-07-01",64.29,65.0,63.02,64.0,529500.0],["2022-07-05",63.29,63.8,61.47,63.25,436100.0],["2022-07-06",63.57,64.23,62.66,62.95,381600.0],["2022-07-07",62.8,64.14,62.8,63.47,262100.0],["2022-07-08",63.29,64.03,63.0,63.56,181900.0],["2022-07-11",63.34,63.92,62.8,63.01,183800.0],["2022-07-12",62.66,64.43,61.72,62.2,383500.0],["2022-07-13",62.1,63.08,61.87,62.84,243900.0],["2022-07-14",62.16,63.2,61.48,62.79,171500.0],["2022-07-15",62.86,64.07,62.73,63.66,307600.0],["2022-07-18",63.5,64.39,57.84,58.04,559000.0],["2022-07-19",58.05,60.25,58.05,60.08,247800.0],["2022-07-20",60.39,61.75,60.07,61.11,267300.0],["2022-07-21",61.14,62.06,60.09,61.84,186100.0],["2022-07-22",62.29,62.49,61.03,61.31,134800.0],["2022-07-25",61.13,62.17,60.47,62.13,289600.0],["2022-07-26",61.99,61.99,56.94,57.26,975000.0],["2022-07-27",57.3,57.85,56.33,57.23,637300.0],["2022-07-28",57.76,58.2,56.8,57.29,490200.0],["2022-07-29",57.18,59.31,57.17,59.01,389600.0],["2022-08-01",58.46,59.52,57.39,59.35,460000.0],["2022-08-02",59.85,60.54,57.14,57.48,615600.0],["2022-08-03",52.98,53.11,44.04,49.81,2176200.0],["2022-08-04",49.86,51.48,49.43,50.45,679400.0],["2022-08-05",49.84,51.53,49.84,50.97,426200.0],["2022-08-08",50.7,52.62,50.42,51.6,469100.0],["2022-08-09",51.72,52.04,49.99,50.23,337600.0],["2022-08-10",50.81,51.64,50.04,50.68,375700.0],["2022-08-11",50.61,51.32,50.0,50.13,300900.0],["2022-08-12",50.23,51.62,50.08,51.4,225700.0],["2022-08-15",51.2,52.35,50.74,51.44,295500.0],["2022-08-16",51.5,52.96,51.5,52.62,269200.0],["2022-08-17",52.63,52.69,50.87,51.48,373900.0],["2022-08-18",51.33,51.71,50.95,51.23,223500.0],["2022-08-19",50.56,51.79,50.28,51.67,521400.0],["2022-08-22",51.45,52.29,50.78,50.92,442200.0],["2022-08-23",50.62,50.95,50.12,50.56,227700.0],["2022-08-24",50.75,51.22,50.42,51.06,237000.0],["2022-08-25",51.2,51.96,50.64,51.96,219500.0],["2022-08-26",52.19,52.19,48.68,48.69,305300.0],["2022-08-29",48.29,49.24,47.74,48.85,234300.0],["2022-08-30",49.08,49.08,47.99,48.21,705800.0],["2022-08-31",48.45,48.85,47.39,48.13,289200.0],["2022-09-01",47.95,48.06,46.62,46.87,371200.0],["2022-09-02",47.31,47.31,46.08,46.41,283800.0],["2022-09-06",46.55,46.79,45.63,46.48,308600.0],["2022-09-07",46.2,47.22,45.88,46.79,255400.0],["2022-09-08",46.81,46.81,45.57,45.88,269000.0],["2022-09-09",46.06,47.56,46.06,47.38,209200.0],["2022-09-12",47.66,48.47,47.5,48.45,271400.0],["2022-09-13",47.27,47.79,46.61,47.13,382100.0],["2022-09-14",47.74,48.17,46.89,47.58,451900.0],["2022-09-15",47.3,47.65,47.01,47.19,296600.0],["2022-09-16",46.79,47.4,46.12,46.5,1117500.0],["2022-09-19",46.48,46.86,45.07,45.7,299200.0],["2022-09-20",45.34,45.59,44.64,44.7,179400.0],["2022-09-21",45.25,46.05,44.73,44.76,182300.0],["2022-09-22",44.58,44.93,43.7,44.18,194400.0],["2022-09-23",43.91,43.91,42.22,43.4,374600.0],["2022-09-26",43.44,44.49,42.17,42.2,297900.0],["2022-09-27",42.49,42.84,41.09,41.55,366600.0],["2022-09-28",41.92,42.76,41.39,42.39,310500.0],["2022-09-29",41.89,42.32,41.07,41.71,331300.0],["2022-09-30",41.62,42.31,40.48,40.6,320500.0],["2022-10-03",41.25,43.0,40.89,42.79,337100.0],["2022-10-04",43.9,44.64,43.37,44.45,324700.0],["2022-10-05",44.15,45.25,43.96,45.14,302600.0],["2022-10-06",45.22,45.79,44.7,45.3,306800.0],["2022-10-07",45.25,45.25,43.84,44.33,210900.0],["2022-10-10",44.6,46.2,44.09,44.55,182500.0],["2022-10-11",44.39,45.65,44.02,44.75,514800.0],["2022-10-12",44.78,44.78,43.55,43.59,393800.0],["2022-10-13",42.88,43.84,41.66,43.5,361200.0],["2022-10-14",43.64,43.73,41.56,41.78,250300.0],["2022-10-17",42.47,43.45,42.45,43.01,320400.0],["2022-10-18",43.89,44.84,43.53,44.68,714900.0],["2022-10-19",44.27,45.2,44.03,44.98,297900.0],["2022-10-20",44.96,45.8,44.65,45.51,278300.0],["2022-10-21",45.64,46.98,45.0,46.75,245600.0],["2022-10-24",46.92,47.33,45.86,46.81,213100.0],["2022-10-25",46.78,48.39,46.78,47.85,220500.0],["2022-10-26",48.12,49.22,48.03,48.03,209200.0],["2022-10-27",49.7,49.86,48.41,48.79,221700.0],["2022-10-28",48.66,49.91,48.22,49.12,318500.0],["2022-10-31",48.82,49.43,48.3,48.4,347400.0],["2022-11-01",47.93,49.0,47.93,48.63,442800.0],["2022-11-02",48.75,52.57,47.46,50.04,726400.0],["2022-11-03",49.67,50.2,48.65,49.14,364000.0],["2022-11-04",49.35,50.0,47.29,48.05,342500.0],["2022-11-07",48.26,49.63,47.7,49.48,188300.0],["2022-11-08",49.51,50.64,49.14,50.59,212500.0],["2022-11-09",50.32,50.7,49.67,49.81,379000.0],["2022-11-10",51.07,51.47,50.21,51.09,250600.0],["2022-11-11",50.92,51.3,50.48,50.97,222000.0],["2022-11-14",50.97,50.97,49.31,49.62,207200.0],["2022-11-15",50.15,50.65,49.3,50.11,504400.0],["2022-11-16",50.19,50.5,48.96,49.03,134900.0],["2022-11-17",48.54,49.32,48.02,49.26,207500.0],["2022-11-18",49.6,49.72,48.43,49.52,219600.0],["2022-11-21",49.65,51.07,49.51,50.83,203900.0],["2022-11-22",50.98,51.0,49.34,49.49,261700.0],["2022-11-23",49.23,49.81,48.67,49.01,272900.0],["2022-11-25",49.0,50.76,48.98,49.25,91700.0],["2022-11-28",48.89,49.07,47.29,47.35,345100.0],["2022-11-29",47.36,48.72,46.45,48.63,351500.0],["2022-11-30",48.72,50.82,48.29,50.82,540800.0],["2022-12-01",50.88,51.59,50.54,51.52,501300.0],["2022-12-02",51.29,53.66,51.07,53.58,327600.0],["2022-12-05",53.42,53.42,50.85,51.49,408200.0],["2022-12-06",51.35,52.11,49.41,50.11,412100.0],["2022-12-07",50.02,50.86,49.6,50.15,566100.0],["2022-12-08",50.93,50.93,48.64,49.55,347500.0],["2022-12-09",49.09,49.27,46.74,47.24,327100.0],["2022-12-12",47.11,50.04,46.96,49.9,349800.0],["2022-12-13",51.0,51.67,48.06,48.35,392700.0],["2022-12-14",48.61,49.69,47.38,49.44,432400.0],["2022-12-15",49.02,49.16,47.46,47.47,618700.0],["2022-12-16",46.3,46.81,42.51,43.91,2099400.0],["2022-12-19",44.14,45.88,42.79,43.1,437800.0],["2022-12-20",42.98,43.88,42.66,43.19,310800.0],["2022-12-21",43.76,44.32,43.28,43.88,288000.0],["2022-12-22",43.58,43.97,42.58,43.84,298700.0],["2022-12-23",43.8,44.01,42.96,43.5,258000.0],["2022-12-27",43.75,44.13,43.0,43.69,150900.0],["2022-12-28",43.63,43.9,41.91,42.77,401900.0],["2022-12-29",43.34,43.78,42.78,43.47,180700.0],["2022-12-30",43.35,44.75,43.04,44.74,212000.0],["2023-01-03",44.92,45.77,44.14,44.56,536200.0],["2023-01-04",44.57,45.7,44.37,45.33,319700.0],["2023-01-05",45.13,46.92,44.83,46.41,407300.0],["2023-01-06",46.97,47.63,46.25,47.38,167900.0],["2023-01-09",47.78,47.87,45.11,45.54,224400.0],["2023-01-10",45.95,46.79,45.19,46.48,169800.0],["2023-01-11",46.66,47.46,46.49,46.76,215900.0],["2023-01-12",46.76,48.59,46.0,48.49,231000.0],["2023-01-13",47.94,48.86,47.09,47.33,181300.0],["2023-01-17",47.56,48.56,46.79,47.54,251000.0],["2023-01-18",47.73,47.92,46.48,47.16,192200.0],["2023-01-19",47.16,47.78,46.59,46.92,195700.0],["2023-01-20",47.24,48.47,46.58,48.46,248900.0],["2023-01-23",48.52,49.32,48.13,48.75,208800.0],["2023-01-24",48.56,48.87,47.24,48.04,186300.0],["2023-01-25",47.6,48.26,47.39,48.14,203400.0],["2023-01-26",48.65,49.08,47.99,49.02,176100.0],["2023-01-27",48.96,50.8,47.91,50.54,219500.0],["2023-01-30",50.35,51.15,48.68,48.94,223000.0],["2023-01-31",48.85,50.33,48.33,49.99,464500.0],["2023-02-01",57.75,59.13,55.19,56.19,2445000.0],["2023-02-02",56.5,56.98,55.38,55.8,662000.0],["2023-02-03",55.5,56.68,55.17,55.25,415300.0],["2023-02-06",55.0,55.39,54.16,54.9,375900.0],["2023-02-07",54.83,54.83,53.26,54.56,410000.0],["2023-02-08",54.25,54.55,53.8,54.21,287800.0],["2023-02-09",54.42,55.0,53.43,54.05,271300.0],["2023-02-10",53.82,54.42,53.54,54.11,305700.0],["2023-02-13",54.21,54.78,53.26,54.76,330300.0],["2023-02-14",54.51,55.05,53.44,54.51,183600.0],["2023-02-15",54.27,55.01,53.69,54.69,321900.0],["2023-02-16",54.3,55.08,53.72,54.38,246500.0],["2023-02-17",54.1,54.34,53.41,53.96,258900.0],["2023-02-21",53.67,53.67,52.62,53.29,336100.0],["2023-02-22",53.09,53.73,52.47,53.63,321000.0],["2023-02-23",53.73,53.93,52.58,53.52,260600.0],["2023-02-24",52.96,53.7,52.71,53.62,235900.0],["2023-02-27",53.89,54.12,53.33,53.33,296200.0],["2023-02-28",53.32,53.32,52.25,52.34,591200.0],["2023-03-01",52.5,53.39,52.4,53.31,350500.0],["2023-03-02",53.06,53.58,52.73,53.41,340200.0],["2023-03-03",53.69,53.97,52.8,53.62,251000.0],["2023-03-06",53.65,53.83,52.91,52.96,232600.0],["2023-03-07",52.94,53.2,51.98,52.03,242000.0],["2023-03-08",52.06,52.15,51.16,51.58,271700.0],["2023-03-09",51.79,51.79,50.27,50.54,334800.0],["2023-03-10",50.27,50.89,49.02,49.85,290200.0],["2023-03-13",49.22,49.36,47.9,48.09,321700.0],["2023-03-14",49.2,49.92,48.1,49.82,256700.0],["2023-03-15",48.71,49.09,47.68,48.4,250600.0],["2023-03-16",48.07,48.84,47.21,47.61,258500.0],["2023-03-17",47.43,47.43,45.92,46.21,572100.0],["2023-03-20",46.67,47.51,46.41,47.12,229000.0],["2023-03-21",48.0,48.85,47.4,48.37,246100.0],["2023-03-22",48.45,48.69,47.15,47.22,170300.0],["2023-03-23",47.43,48.05,46.94,47.75,251500.0],["2023-03-24",47.31,49.16,47.01,49.0,295300.0],["2023-03-27",49.26,49.92,49.14,49.7,353700.0],["2023-03-28",49.4,50.41,49.0,50.28,288800.0],["2023-03-29",50.44,50.89,49.01,50.53,269500.0],["2023-03-30",50.94,52.03,50.39,51.71,204200.0],["2023-03-31",52.13,52.23,50.87,51.12,195400.0],["2023-04-03",51.12,51.61,50.55,50.79,222600.0],["2023-04-04",50.84,51.54,50.4,50.73,247100.0],["2023-04-05",50.52,50.72,49.68,50.58,135600.0],["2023-04-06",50.63,51.3,50.14,51.3,193600.0],["2023-04-10",51.22,52.13,51.18,52.0,267200.0],["2023-04-11",52.11,52.59,51.87,52.36,402700.0],["2023-04-12",52.43,52.95,51.66,51.67,172700.0],["2023-04-13",51.71,52.08,51.29,51.92,143300.0],["2023-04-14",51.89,51.99,49.86,49.89,190600.0],["2023-04-17",49.88,50.73,49.7,49.77,187000.0],["2023-04-18",49.89,50.58,49.11,49.21,369700.0],["2023-04-19",49.04,49.04,48.05,48.34,400100.0],["2023-04-20",48.09,48.54,47.43,47.6,215100.0],["2023-04-21",47.7,47.87,46.96,47.67,168600.0],["2023-04-24",47.52,47.75,47.05,47.74,161400.0],["2023-04-25",47.43,48.65,47.26,47.28,224000.0],["2023-04-26",47.18,47.18,46.16,46.35,289600.0],["2023-04-27",46.4,47.68,46.29,47.22,179300.0],["2023-04-28",47.25,47.94,47.11,47.67,174300.0],["2023-05-01",47.59,48.0,46.46,46.61,211900.0],["2023-05-02",46.48,46.5,44.69,45.28,518600.0],["2023-05-03",35.88,39.28,34.13,37.44,2500100.0],["2023-05-04",37.15,39.56,37.03,39.16,970700.0],["2023-05-05",39.64,40.87,39.42,40.14,666200.0],["2023-05-08",40.18,40.58,39.09,39.51,273700.0],["2023-05-09",39.32,40.39,39.32,40.1,246400.0],["2023-05-10",40.42,40.42,39.37,39.79,256800.0],["2023-05-11",39.4,40.12,38.87,39.6,241000.0],["2023-05-12",40.33,41.54,40.33,41.14,597500.0],["2023-05-15",41.22,42.0,41.22,41.95,380500.0],["2023-05-16",41.77,42.29,41.35,41.5,370100.0],["2023-05-17",41.84,42.02,41.14,41.79,198600.0],["2023-05-18",41.48,41.84,41.06,41.44,186800.0],["2023-05-19",41.75,41.84,40.82,41.4,193400.0],["2023-05-22",41.44,41.76,41.02,41.64,195100.0],["2023-05-23",41.31,41.69,40.59,40.66,133800.0],["2023-05-24",40.54,40.56,39.66,40.04,209700.0],["2023-05-25",40.0,40.52,38.75,39.49,365600.0],["2023-05-26",39.5,39.9,39.3,39.49,233600.0],["2023-05-30",39.49,40.55,38.85,40.55,226400.0],["2023-05-31",40.32,40.69,39.97,40.59,218500.0],["2023-06-01",40.59,41.55,40.15,40.18,340200.0],["2023-06-02",40.58,41.36,40.5,41.03,217700.0],["2023-06-05",40.72,41.06,40.1,41.0,209800.0],["2023-06-06",40.99,42.74,40.19,41.97,250700.0],["2023-06-07",42.29,42.53,41.58,42.53,263800.0],["2023-06-08",42.55,42.99,42.12,42.83,169100.0],["2023-06-09",42.61,42.85,41.82,42.83,198000.0],["2023-06-12",43.02,43.84,42.68,43.05,320500.0],["2023-06-13",43.07,43.07,40.8,41.34,1503400.0],["2023-06-14",41.35,41.69,40.39,40.48,647400.0],["2023-06-15",40.5,40.66,39.65,39.7,886400.0],["2023-06-16",39.76,39.9,37.99,38.66,1412100.0],["2023-06-20",38.69,39.0,37.67,37.79,666500.0],["2023-06-21",37.62,38.17,37.01,38.1,422400.0],["2023-06-22",37.2,37.4,36.32,36.41,547300.0],["2023-06-23",36.15,36.34,34.7,34.87,967600.0],["2023-06-26",29.0,33.2,28.9,31.5,6440800.0],["2023-06-27",31.51,33.07,31.47,33.06,1503100.0],["2023-06-28",33.21,33.21,32.05,32.87,888400.0],["2023-06-29",32.83,34.23,32.53,34.13,1190300.0],["2023-06-30",34.29,34.64,34.0,34.59,878400.0],["2023-07-03",34.4,34.98,34.39,34.97,344700.0],["2023-07-05",34.67,35.55,34.65,34.91,798000.0],["2023-07-06",34.54,34.81,33.37,33.4,802800.0],["2023-07-07",34.58,34.65,33.49,33.85,821100.0],["2023-07-10",33.73,34.27,33.55,33.85,425800.0],["2023-07-11",33.97,35.17,33.81,34.67,423600.0],["2023-07-12",35.06,35.59,34.69,35.51,362800.0],["2023-07-13",35.56,35.84,35.23,35.43,319300.0],["2023-07-14",35.33,35.38,34.15,34.38,319800.0],["2023-07-17",34.56,34.92,34.39,34.9,218800.0],["2023-07-18",34.9,35.26,34.43,35.09,309900.0],["2023-07-19",35.25,36.36,35.05,36.14,497600.0],["2023-07-20",36.29,36.57,36.04,36.23,253700.0],["2023-07-21",36.4,36.51,35.82,36.3,296800.0],["2023-07-24",36.29,36.56,36.03,36.32,211400.0],["2023-07-25",36.25,36.93,35.91,36.61,262700.0],["2023-07-26",36.49,37.31,36.42,37.27,262300.0],["2023-07-27",37.26,37.26,36.19,36.5,416800.0],["2023-07-28",36.6,37.03,36.4,36.79,225800.0],["2023-07-31",36.86,38.13,36.86,37.98,577900.0],["2023-08-01",37.73,38.1,37.54,37.94,324500.0],["2023-08-02",37.52,37.79,37.06,37.42,307000.0],["2023-08-03",37.48,38.08,37.24,37.96,214100.0],["2023-08-04",38.18,38.44,37.77,38.14,371200.0],["2023-08-07",38.3,38.69,37.91,38.18,199700.0],["2023-08-08",37.62,37.69,36.71,37.34,261200.0],["2023-08-09",37.29,37.48,36.12,36.21,292300.0],["2023-08-10",36.1,36.64,35.62,35.73,271800.0],["2023-08-11",35.54,35.76,34.97,35.3,491100.0],["2023-08-14",35.11,35.58,34.95,35.04,526900.0],["2023-08-15",34.91,35.26,33.71,33.84,786400.0],["2023-08-16",32.51,36.7,32.26,36.17,2190100.0],["2023-08-17",37.03,37.34,36.31,37.09,3244000.0],["2023-08-18",36.64,38.87,36.46,37.53,13314400.0],["2023-08-21",37.53,38.05,37.31,38.01,814800.0],["2023-08-22",38.17,38.35,37.79,37.96,586100.0],["2023-08-23",39.66,40.68,39.65,39.7,872800.0],["2023-08-24",39.64,40.37,38.67,38.67,487500.0],["2023-08-25",38.9,39.48,38.73,39.32,491000.0],["2023-08-28",39.51,40.51,39.37,40.38,599400.0],["2023-08-29",40.28,40.95,39.98,40.21,746900.0],["2023-08-30",40.01,40.48,39.54,39.61,444900.0],["2023-08-31",39.62,40.06,39.2,39.25,380300.0],["2023-09-01",39.58,39.65,38.86,38.95,460200.0],["2023-09-05",38.61,38.71,35.9,35.9,876800.0],["2023-09-06",35.98,37.27,35.98,36.94,673700.0],["2023-09-07",36.78,37.26,36.57,36.99,527500.0],["2023-09-08",36.87,37.03,36.16,36.31,434300.0],["2023-09-11",36.48,36.48,35.02,35.48,927800.0],["2023-09-12",35.57,36.48,35.19,36.43,428200.0],["2023-09-13",36.58,37.9,36.39,37.82,631100.0],["2023-09-14",38.1,38.1,37.55,37.99,562100.0],["2023-09-15",38.0,38.38,37.5,37.93,2937500.0],["2023-09-18",38.99,39.35,38.14,38.96,775000.0],["2023-09-19",39.37,39.56,38.27,38.36,528300.0],["2023-09-20",38.73,39.14,38.33,38.4,439600.0],["2023-09-21",38.29,38.53,37.5,37.88,448700.0],["2023-09-22",37.91,38.5,37.82,37.84,423600.0],["2023-09-25",37.56,38.13,36.71,37.2,479300.0],["2023-09-26",36.88,37.14,35.99,35.99,602700.0],["2023-09-27",36.34,36.94,36.0,36.51,287200.0],["2023-09-28",36.46,37.16,36.46,36.8,472100.0],["2023-09-29",36.87,37.33,36.74,37.09,314300.0],["2023-10-02",37.13,37.34,35.99,36.3,368500.0],["2023-10-03",36.15,36.38,35.74,35.91,444200.0],["2023-10-04",35.93,36.24,35.44,36.17,610400.0],["2023-10-05",35.96,36.47,35.84,36.13,470700.0],["2023-10-06",35.86,36.51,35.55,36.31,321500.0],["2023-10-09",37.07,39.41,37.07,39.0,628900.0],["2023-10-10",39.55,39.59,38.83,39.01,785000.0],["2023-10-11",39.52,39.55,38.75,39.31,348900.0],["2023-10-12",39.42,39.42,37.91,38.05,291400.0],["2023-10-13",38.14,39.06,38.14,38.63,285000.0],["2023-10-16",38.9,39.34,38.42,38.96,296800.0],["2023-10-17",38.58,39.41,38.31,38.66,304600.0],["2023-10-18",38.53,38.75,38.01,38.18,295400.0],["2023-10-19",38.19,39.03,38.05,38.5,451400.0],["2023-10-20",38.5,38.5,37.26,37.26,371200.0],["2023-10-23",37.0,37.37,36.06,36.06,233600.0],["2023-10-24",36.51,37.0,35.96,36.27,220800.0],["2023-10-25",36.09,37.11,35.93,36.21,395700.0],["2023-10-26",36.19,36.87,35.83,36.03,268600.0],["2023-10-27",35.9,36.34,35.46,35.82,405100.0],["2023-10-30",36.0,36.25,35.08,35.53,194800.0],["2023-10-31",35.69,36.33,35.69,35.98,245700.0],["2023-11-01",36.1,36.1,35.2,35.89,405100.0],["2023-11-02",36.3,37.2,36.15,37.08,289200.0],["2023-11-03",37.76,38.56,37.17,37.22,372000.0],["2023-11-06",37.13,37.37,36.76,37.15,213600.0],["2023-11-07",36.91,37.31,36.66,36.78,368300.0],["2023-11-08",35.45,35.55,31.2,32.15,1651800.0],["2023-11-09",32.36,33.11,31.04,31.69,1010100.0],["2023-11-10",31.91,32.84,31.5,32.36,482500.0],["2023-11-13",32.66,34.5,32.29,33.44,676100.0],["2023-11-14",33.92,34.86,33.65,34.7,381000.0],["2023-11-15",35.23,36.23,34.63,34.78,513400.0],["2023-11-16",34.33,34.47,33.2,34.25,630500.0],["2023-11-17",34.46,34.59,33.9,34.1,325500.0],["2023-11-20",34.04,34.89,33.81,34.18,265400.0],["2023-11-21",35.01,35.1,34.09,34.38,241000.0],["2023-11-22",34.36,34.55,33.82,34.27,214700.0],["2023-11-24",34.42,34.67,34.31,34.33,91700.0],["2023-11-27",34.23,34.34,32.76,32.8,399000.0],["2023-11-28",32.8,33.28,32.47,33.26,447100.0],["2023-11-29",32.87,34.01,32.69,33.53,601600.0],["2023-11-30",33.55,34.33,33.52,34.29,341700.0],["2023-12-01",34.93,35.23,34.35,35.19,313700.0],["2023-12-04",35.02,35.92,34.83,35.91,377000.0],["2023-12-05",35.73,35.96,35.36,35.62,223000.0],["2023-12-06",35.75,36.16,35.35,35.47,267600.0],["2023-12-07",35.66,36.13,35.39,36.1,242300.0],["2023-12-08",35.99,36.45,35.94,36.28,223500.0],["2023-12-11",36.05,37.44,35.94,37.0,487000.0],["2023-12-12",36.75,37.96,36.42,37.89,385900.0],["2023-12-13",37.88,38.37,37.32,38.37,367500.0],["2023-12-14",38.55,39.03,36.6,36.78,565100.0],["2023-12-15",37.11,37.87,37.01,37.46,1955700.0],["2023-12-18",37.47,37.84,36.17,36.73,330400.0],["2023-12-19",36.7,37.85,36.7,37.64,394000.0],["2023-12-20",37.54,38.16,36.91,36.93,324900.0],["2023-12-21",37.22,37.24,36.36,36.77,473100.0],["2023-12-22",36.68,37.19,36.28,36.52,175900.0],["2023-12-26",36.72,37.19,36.53,36.78,230300.0],["2023-12-27",36.8,36.8,36.05,36.27,352100.0],["2023-12-28",36.23,36.89,36.2,36.85,208600.0],["2023-12-29",36.91,37.64,36.42,36.57,299900.0],["2024-01-02",36.38,37.26,36.04,36.05,260900.0],["2024-01-03",35.04,35.23,32.89,32.98,748600.0],["2024-01-04",33.23,33.86,32.94,33.5,441600.0],["2024-01-05",33.32,33.77,33.03,33.42,323700.0],["2024-01-08",33.15,33.78,33.03,33.5,386200.0],["2024-01-09",33.09,33.41,32.83,33.11,332900.0],["2024-01-10",31.5,32.5,31.31,32.46,504300.0],["2024-01-11",32.3,32.32,31.33,32.05,528900.0],["2024-01-12",32.48,32.82,32.31,32.32,1276600.0],["2024-01-16",32.11,32.19,31.33,31.8,354000.0],["2024-01-17",31.25,31.91,30.78,30.97,393300.0],["2024-01-18",30.73,31.42,29.82,30.9,803700.0],["2024-01-19",30.85,30.95,30.17,30.95,376600.0],["2024-01-22",30.99,31.68,30.74,31.52,481600.0],["2024-01-23",32.02,32.53,31.32,31.57,393600.0],["2024-01-24",31.67,32.06,31.03,31.15,252300.0],["2024-01-25",31.28,31.45,30.1,30.92,392400.0],["2024-01-26",30.88,31.34,30.5,30.59,286600.0],["2024-01-29",30.69,30.99,30.16,30.98,351500.0],["2024-01-30",30.86,30.89,30.11,30.44,409200.0],["2024-01-31",30.44,30.7,29.62,29.66,532200.0],["2024-02-01",29.96,30.73,29.2,30.7,589300.0],["2024-02-02",30.77,31.11,30.47,30.55,348100.0],["2024-02-05",30.01,30.58,29.75,30.29,444200.0],["2024-02-06",30.13,31.11,30.04,30.25,790700.0],["2024-02-07",25.94,27.86,25.31,26.8,3016700.0],["2024-02-08",27.27,27.64,26.11,26.23,1301000.0],["2024-02-09",26.46,29.35,26.33,29.3,3103100.0],["2024-02-12",29.26,29.91,28.66,29.88,1015400.0],["2024-02-13",30.14,30.79,29.66,30.04,922800.0],["2024-02-14",31.45,31.62,30.17,30.55,635100.0],["2024-02-15",30.64,30.83,29.82,30.44,428100.0],["2024-02-16",30.34,30.37,29.12,29.13,443900.0],["2024-02-20",28.68,29.3,28.59,28.75,429700.0],["2024-02-21",28.51,28.65,28.09,28.38,539700.0],["2024-02-22",28.08,28.39,27.6,28.07,403000.0],["2024-02-23",28.01,28.6,27.66,28.33,291100.0],["2024-02-26",28.28,28.81,28.17,28.75,262400.0],["2024-02-27",28.93,29.47,28.32,29.31,666400.0],["2024-02-28",29.05,30.16,29.05,29.57,707100.0],["2024-02-29",30.0,30.18,29.16,29.87,1104600.0],["2024-03-01",29.86,29.87,29.11,29.73,370700.0],["2024-03-04",29.8,30.05,29.26,29.57,468900.0],["2024-03-05",29.5,29.95,28.8,28.83,357100.0],["2024-03-06",29.21,30.14,29.13,29.94,438600.0],["2024-03-07",29.95,30.93,29.95,30.72,567700.0],["2024-03-08",30.35,31.13,30.32,31.08,462300.0],["2024-03-11",31.11,31.45,30.6,30.93,319500.0],["2024-03-12",30.79,30.79,29.95,30.21,436000.0],["2024-03-13",30.0,30.56,29.62,29.85,466000.0],["2024-03-14",29.85,29.85,29.25,29.41,406700.0],["2024-03-15",29.4,29.89,28.66,28.75,925200.0],["2024-03-18",28.55,28.72,28.13,28.27,517800.0],["2024-03-19",28.19,28.41,27.39,27.49,548400.0],["2024-03-20",27.38,27.84,27.23,27.79,490500.0],["2024-03-21",27.99,28.89,27.85,28.67,481900.0],["2024-03-22",28.67,28.76,27.3,27.53,276400.0],["2024-03-25",27.6,27.83,27.35,27.4,296600.0],["2024-03-26",27.52,27.53,27.03,27.33,311800.0],["2024-03-27",27.7,28.98,27.57,28.86,402100.0],["2024-03-28",28.68,29.57,28.68,29.5,337000.0],["2024-04-01",29.57,29.88,28.32,29.11,351200.0],["2024-04-02",29.05,29.05,28.06,28.11,414400.0],["2024-04-03",28.14,28.87,28.01,28.73,296000.0],["2024-04-04",29.0,29.15,28.22,28.43,270000.0],["2024-04-05",28.4,28.56,28.01,28.44,278400.0],["2024-04-08",28.42,29.66,28.22,29.24,329700.0],["2024-04-09",29.32,29.93,29.15,29.29,248700.0],["2024-04-10",28.9,28.91,28.12,28.61,311700.0],["2024-04-11",28.7,29.13,28.22,28.85,260800.0],["2024-04-12",28.84,29.25,28.27,28.77,254300.0],["2024-04-15",28.65,29.3,28.11,28.4,365600.0],["2024-04-16",28.26,28.26,27.53,27.56,289500.0],["2024-04-17",27.57,27.86,27.18,27.46,337700.0],["2024-04-18",27.58,28.67,27.21,28.31,348400.0],["2024-04-19",28.11,28.56,27.71,27.98,390200.0],["2024-04-22",28.08,28.23,27.15,27.52,335100.0],["2024-04-23",27.44,28.34,27.3,27.44,372500.0],["2024-04-24",27.55,28.59,27.3,28.48,442200.0],["2024-04-25",28.36,28.91,27.82,28.79,425200.0],["2024-04-26",28.82,29.41,28.41,29.08,353300.0],["2024-04-29",29.22,29.86,28.86,29.09,345000.0],["2024-04-30",28.61,28.98,28.18,28.2,399100.0],["2024-05-01",27.99,29.41,27.94,28.66,431400.0],["2024-05-02",29.06,29.35,28.64,29.34,305100.0],["2024-05-03",29.75,29.87,28.86,29.04,546900.0],["2024-05-06",29.18,29.73,29.17,29.18,680600.0],["2024-05-07",29.27,29.6,28.98,29.11,586700.0],["2024-05-08",26.51,29.11,26.51,28.77,1439200.0],["2024-05-09",28.6,29.32,27.69,28.83,780100.0],["2024-05-10",28.86,28.92,27.67,27.99,608500.0],["2024-05-13",28.18,29.76,28.13,28.75,632400.0],["2024-05-14",29.05,29.41,28.62,28.93,576700.0],["2024-05-15",29.14,29.96,28.96,29.71,407300.0],["2024-05-16",29.71,31.56,29.68,31.23,623300.0],["2024-05-17",31.12,31.68,30.9,31.65,549100.0],["2024-05-20",31.58,32.86,31.44,32.45,565800.0],["2024-05-21",32.5,32.56,31.76,31.82,383200.0],["2024-05-22",31.62,32.31,31.54,32.06,356000.0],["2024-05-23",32.15,32.26,31.44,31.48,313800.0],["2024-05-24",31.75,31.86,31.11,31.18,413900.0],["2024-05-28",31.35,31.93,31.03,31.26,409700.0],["2024-05-29",30.85,31.03,29.94,30.16,343000.0],["2024-05-30",30.22,31.42,30.22,31.25,413500.0],["2024-05-31",31.27,31.67,30.48,30.95,560400.0],["2024-06-03",31.26,31.91,31.03,31.36,303300.0],["2024-06-04",31.31,31.5,30.3,30.33,357000.0],["2024-06-05",30.31,30.46,29.96,30.38,283700.0],["2024-06-06",30.27,30.62,30.0,30.17,360700.0],["2024-06-07",29.83,30.42,29.83,30.23,272900.0],["2024-06-10",30.0,30.73,29.99,30.71,248100.0],["2024-06-11",30.38,30.38,29.84,30.18,264200.0],["2024-06-12",30.74,30.74,29.97,30.2,317700.0],["2024-06-13",30.23,30.23,28.76,28.82,336300.0],["2024-06-14",28.48,28.87,27.94,28.69,338100.0],["2024-06-17",28.52,28.91,27.99,28.13,807400.0],["2024-06-18",27.96,28.19,27.45,27.8,808900.0],["2024-06-20",27.73,28.26,26.48,26.61,698200.0],["2024-06-21",26.72,28.34,26.62,28.24,2132400.0],["2024-06-24",28.3,29.55,28.06,28.18,566100.0],["2024-06-25",28.06,28.32,26.97,27.1,717400.0],["2024-06-26",27.03,27.43,26.91,27.21,617400.0],["2024-06-27",27.17,27.41,26.59,26.76,724700.0],["2024-06-28",26.96,27.53,26.53,26.99,7942200.0],["2024-07-01",27.01,28.38,27.01,28.35,1108600.0],["2024-07-02",28.45,29.5,28.45,28.94,590200.0],["2024-07-03",28.96,29.3,28.66,29.11,191200.0],["2024-07-05",28.99,29.29,28.78,29.17,327600.0],["2024-07-08",29.46,30.22,29.35,30.1,482500.0],["2024-07-09",30.1,30.63,29.93,30.48,404300.0],["2024-07-10",30.77,30.83,29.84,29.85,328700.0],["2024-07-11",30.41,31.31,30.31,31.29,578700.0],["2024-07-12",31.69,31.84,31.15,31.18,352500.0],["2024-07-15",31.42,32.48,30.77,32.41,621200.0],["2024-07-16",32.78,33.81,32.49,33.78,755800.0],["2024-07-17",33.49,34.28,32.91,33.45,545800.0],["2024-07-18",32.94,33.47,32.34,32.36,588100.0],["2024-07-19",32.35,34.22,31.94,33.39,1674100.0],["2024-07-22",33.25,34.21,32.88,34.15,518600.0],["2024-07-23",33.96,35.37,33.96,35.17,507200.0],["2024-07-24",35.02,35.51,34.45,34.75,940800.0],["2024-07-25",34.86,35.42,34.43,34.55,628300.0],["2024-07-26",35.06,35.6,34.75,35.34,696700.0],["2024-07-29",35.17,35.4,34.43,35.08,468000.0],["2024-07-30",35.2,35.67,34.12,34.64,459700.0],["2024-07-31",34.92,36.36,34.44,35.55,454900.0],["2024-08-01",35.42,35.42,33.79,34.38,468000.0],["2024-08-02",33.25,33.7,32.83,33.68,311300.0],["2024-08-05",31.66,33.31,31.66,32.87,344500.0],["2024-08-06",33.1,33.84,32.49,33.6,387800.0],["2024-08-07",34.05,34.57,33.55,33.78,792200.0],["2024-08-08",34.14,34.85,33.73,34.66,280900.0],["2024-08-09",34.7,35.62,34.48,35.6,718500.0],["2024-08-12",35.53,35.58,33.45,33.94,473500.0],["2024-08-13",34.35,34.79,33.49,34.0,983500.0],["2024-08-14",40.48,42.72,39.12,40.0,5635400.0],["2024-08-15",40.53,41.35,39.5,40.12,1900500.0],["2024-08-16",40.22,40.96,39.69,40.1,1034300.0],["2024-08-19",40.24,40.91,39.0,39.99,962300.0],["2024-08-20",39.48,39.75,38.38,38.71,487900.0],["2024-08-21",38.96,39.05,38.1,38.34,499400.0],["2024-08-22",38.26,38.47,36.72,36.9,663000.0],["2024-08-23",37.16,37.92,37.02,37.49,532100.0],["2024-08-26",37.85,37.85,37.2,37.38,507800.0],["2024-08-27",37.12,37.9,36.8,37.28,458000.0],["2024-08-28",37.25,37.89,37.04,37.1,388700.0],["2024-08-29",37.25,38.08,37.08,37.55,385600.0],["2024-08-30",38.23,38.25,37.19,37.9,446800.0],["2024-09-03",37.37,37.52,36.88,37.19,496000.0],["2024-09-04",37.18,38.1,36.85,37.54,342100.0],["2024-09-05",37.57,38.22,37.11,37.58,285700.0],["2024-09-06",37.5,37.77,36.18,36.4,382900.0],["2024-09-09",36.45,36.88,35.62,36.26,411700.0],["2024-09-10",36.45,36.65,35.82,35.97,302200.0],["2024-09-11",35.89,36.72,35.34,35.92,471600.0],["2024-09-12",36.06,37.11,35.82,36.83,371200.0],["2024-09-13",37.13,38.12,36.78,38.02,316700.0],["2024-09-16",38.04,38.17,36.87,37.48,438500.0],["2024-09-17",37.67,38.09,36.8,36.85,491700.0],["2024-09-18",36.8,37.57,36.26,36.31,410800.0],["2024-09-19",37.22,37.22,35.48,35.56,396500.0],["2024-09-20",35.34,36.0,35.26,35.9,1652400.0],["2024-09-23",36.09,36.68,35.71,36.11,268700.0],["2024-09-24",36.27,36.66,35.33,36.58,373400.0],["2024-09-25",36.52,36.8,36.03,36.2,335400.0],["2024-09-26",36.83,37.23,36.56,36.97,248900.0],["2024-09-27",37.49,37.85,36.89,37.5,357600.0],["2024-09-30",37.15,38.0,36.71,37.0,346500.0],["2024-10-01",36.98,38.44,36.46,37.89,486100.0],["2024-10-02",37.93,38.35,37.52,37.53,285500.0],["2024-10-03",37.26,37.41,36.68,37.24,340000.0],["2024-10-04",37.82,37.91,37.19,37.35,217600.0],["2024-10-07",37.3,37.53,36.32,36.75,288300.0],["2024-10-08",36.87,37.05,36.46,36.62,334200.0],["2024-10-09",36.68,36.95,36.08,36.27,248900.0],["2024-10-10",35.95,35.95,35.17,35.44,448900.0],["2024-10-11",35.4,36.65,35.4,36.2,543100.0],["2024-10-14",36.2,36.24,35.49,35.85,398300.0],["2024-10-15",35.82,36.48,35.59,35.99,545600.0],["2024-10-16",36.13,36.48,35.5,35.61,425900.0],["2024-10-17",35.55,35.55,34.31,34.39,365800.0],["2024-10-18",34.44,34.66,33.95,34.5,539300.0],["2024-10-21",34.78,35.07,34.23,34.45,393200.0],["2024-10-22",34.45,34.63,33.76,34.31,426800.0],["2024-10-23",34.22,34.47,33.42,33.8,342600.0],["2024-10-24",33.81,34.09,33.18,33.19,270700.0],["2024-10-25",33.51,34.04,33.35,33.42,306800.0],["2024-10-28",33.6,34.11,33.36,33.66,268800.0],["2024-10-29",33.62,33.66,33.13,33.5,191000.0],["2024-10-30",33.43,33.96,33.36,33.37,438900.0],["2024-10-31",33.55,33.57,32.32,32.35,406100.0],["2024-11-01",32.7,33.63,32.64,33.18,402000.0],["2024-11-04",32.93,33.88,32.76,33.25,431200.0],["2024-11-05",33.14,34.47,32.96,34.19,585800.0],["2024-11-06",41.14,42.93,39.17,42.22,1547500.0],["2024-11-07",42.3,42.31,40.1,41.95,981900.0],["2024-11-08",42.2,43.33,41.45,42.7,718300.0],["2024-11-11",43.87,44.25,42.36,43.91,669200.0],["2024-11-12",43.88,44.47,43.03,43.64,361000.0],["2024-11-13",44.28,44.63,43.03,43.27,458400.0],["2024-11-14",43.21,43.8,40.6,40.84,409700.0],["2024-11-15",41.03,41.07,39.19,39.32,418900.0],["2024-11-18",39.49,39.77,38.28,38.73,435500.0],["2024-11-19",38.57,39.21,38.45,38.97,283000.0],["2024-11-20",38.7,39.19,38.32,38.92,303500.0],["2024-11-21",39.0,40.19,38.48,39.98,336600.0],["2024-11-22",40.37,41.39,40.04,40.94,288400.0],["2024-11-25",41.43,41.75,40.71,40.94,488000.0],["2024-11-26",40.71,41.85,40.57,41.51,258500.0],["2024-11-27",41.97,42.2,40.82,41.05,221800.0],["2024-11-29",41.56,41.94,40.91,41.13,228200.0],["2024-12-02",41.06,41.24,39.56,40.01,390100.0],["2024-12-03",39.87,39.99,38.81,39.14,381800.0],["2024-12-04",39.14,40.63,38.55,39.69,2116800.0],["2024-12-05",39.6,39.83,38.28,38.37,666200.0],["2024-12-06",38.75,39.19,37.87,38.32,362300.0],["2024-12-09",38.65,38.97,37.28,38.07,364800.0],["2024-12-10",38.07,38.54,37.61,38.09,387400.0],["2024-12-11",38.32,39.35,37.83,39.19,500400.0],["2024-12-12",39.02,39.91,38.58,38.68,570500.0],["2024-12-13",38.73,39.49,37.5,37.87,394600.0],["2024-12-16",38.23,39.37,38.09,39.33,434100.0],["2024-12-17",39.19,39.19,37.85,38.24,444500.0],["2024-12-18",38.45,39.12,37.65,38.07,711400.0],["2024-12-19",38.41,39.21,38.16,39.02,517800.0],["2024-12-20",38.55,39.79,38.53,39.7,1694700.0],["2024-12-23",39.76,40.5,39.57,40.3,554100.0],["2024-12-24",40.57,40.85,40.22,40.68,112500.0],["2024-12-26",40.64,42.07,40.28,41.99,337700.0],["2024-12-27",41.9,42.47,41.25,41.85,602200.0],["2024-12-30",41.4,42.11,40.5,42.0,388100.0],["2024-12-31",42.31,42.46,41.5,42.0,466700.0],["2025-01-02",42.41,42.87,41.9,42.32,335100.0],["2025-01-03",42.41,43.31,42.26,42.66,403300.0],["2025-01-06",42.85,43.16,42.4,42.87,358800.0],["2025-01-07",42.77,43.07,41.71,42.42,432400.0],["2025-01-08",42.01,43.87,41.1,43.76,493000.0],["2025-01-10",42.96,42.96,41.27,41.9,438300.0],["2025-01-13",41.63,42.0,40.8,41.75,365600.0],["2025-01-14",42.24,43.32,42.07,43.01,283200.0],["2025-01-15",43.74,43.85,42.18,43.28,236200.0],["2025-01-16",43.49,43.49,42.54,42.86,240500.0],["2025-01-17",43.29,43.35,42.03,42.92,752200.0],["2025-01-21",43.73,44.6,43.28,43.58,506700.0],["2025-01-22",43.34,43.48,42.08,42.68,336600.0],["2025-01-23",42.57,42.72,41.91,42.46,294500.0],["2025-01-24",42.23,43.05,41.82,42.71,278700.0],["2025-01-27",42.42,42.82,40.88,41.1,317700.0],["2025-01-28",41.0,41.47,40.65,41.22,268400.0],["2025-01-29",41.05,41.43,39.42,39.67,292600.0],["2025-01-30",39.96,40.96,39.96,40.6,305400.0],["2025-01-31",40.75,42.29,40.58,41.69,437500.0],["2025-02-03",40.55,42.41,40.24,41.99,479600.0],["2025-02-04",41.76,42.55,40.91,42.09,658300.0],["2025-02-05",52.25,52.25,48.06,49.88,3389600.0],["2025-02-06",49.54,50.26,46.07,47.34,864000.0],["2025-02-07",47.17,47.17,44.94,45.35,764300.0],["2025-02-10",45.72,47.07,45.01,46.99,531800.0],["2025-02-11",46.63,46.84,45.72,46.76,501200.0],["2025-02-12",45.97,46.67,45.35,45.77,532500.0],["2025-02-13",45.99,46.22,45.25,45.64,464900.0],["2025-02-14",45.72,45.82,43.64,44.45,566700.0],["2025-02-18",45.12,45.12,43.65,44.64,483100.0],["2025-02-19",44.23,44.34,43.35,44.0,507300.0],["2025-02-20",43.76,43.78,42.3,43.06,467100.0],["2025-02-21",43.47,43.5,42.15,42.51,463800.0],["2025-02-24",42.92,43.04,41.8,42.39,355000.0],["2025-02-25",42.36,43.89,41.93,43.48,506100.0],["2025-02-26",43.83,44.36,42.62,43.16,426300.0],["2025-02-27",44.69,44.69,43.16,43.35,336200.0],["2025-02-28",43.13,44.42,42.88,44.41,395900.0],["2025-03-03",44.58,45.0,43.18,43.61,389900.0],["2025-03-04",42.57,44.22,42.36,43.28,339300.0],["2025-03-05",43.35,44.05,42.78,43.97,464000.0],["2025-03-06",43.45,44.16,42.98,43.8,561300.0],["2025-03-07",43.19,44.33,42.69,43.84,472400.0],["2025-03-10",43.18,43.55,42.17,42.53,691800.0],["2025-03-11",42.53,43.94,41.52,43.24,559200.0],["2025-03-12",43.6,43.6,41.9,42.1,484200.0],["2025-03-13",43.72,45.37,42.76,45.08,800400.0],["2025-03-14",45.13,46.97,45.13,46.52,624200.0],["2025-03-17",46.37,47.03,45.86,46.44,471300.0],["2025-03-18",45.95,46.19,45.22,45.65,443500.0],["2025-03-19",45.66,46.65,45.26,46.34,285400.0],["2025-03-20",45.74,46.74,45.59,46.46,354200.0],["2025-03-21",45.96,46.39,45.1,45.29,1019100.0],["2025-03-24",45.98,46.72,45.54,46.59,283700.0],["2025-03-25",46.53,48.16,45.78,46.55,528300.0],["2025-03-26",46.3,46.53,44.41,44.72,337300.0],["2025-03-27",44.47,45.06,43.4,43.6,327200.0],["2025-03-28",43.55,44.02,42.36,42.82,341700.0],["2025-03-31",42.15,43.45,41.19,43.09,385700.0],["2025-04-01",42.04,43.52,41.75,43.49,455900.0],["2025-04-02",42.87,45.28,42.51,45.12,504700.0],["2025-04-03",42.98,45.61,42.98,44.37,764300.0],["2025-04-04",42.88,44.2,42.09,43.62,1451400.0],["2025-04-07",42.07,43.39,39.89,41.52,1082600.0],["2025-04-08",43.08,43.73,42.0,42.96,761200.0],["2025-04-09",42.57,45.46,42.12,44.61,1225600.0],["2025-04-10",43.69,45.0,43.0,44.75,491200.0],["2025-04-11",45.77,46.83,44.04,46.18,713100.0],["2025-04-14",46.56,47.52,45.67,47.16,505900.0],["2025-04-15",47.16,48.24,47.16,48.03,452600.0],["2025-04-16",47.43,48.09,46.7,47.71,496500.0],["2025-04-17",47.25,48.51,46.89,47.96,933700.0],["2025-04-21",47.57,47.65,46.3,47.24,333400.0],["2025-04-22",47.24,48.3,46.58,47.96,648300.0],["2025-04-23",49.0,50.09,47.49,48.06,594300.0],["2025-04-24",47.87,50.0,47.61,49.83,460400.0],["2025-04-25",49.3,49.86,48.9,49.75,401500.0],["2025-04-28",50.22,50.8,49.04,49.73,306700.0],["2025-04-29",49.63,50.51,49.51,50.16,447200.0],["2025-04-30",50.1,50.6,49.38,50.0,445500.0],["2025-05-01",50.06,50.97,49.43,50.03,489400.0],["2025-05-02",49.5,51.55,49.5,51.46,376900.0],["2025-05-05",50.97,51.71,50.58,51.16,441200.0],["2025-05-06",50.74,51.12,49.85,50.41,625000.0],["2025-05-07",48.55,49.98,46.76,47.95,963200.0],["2025-05-08",48.43,48.75,45.89,46.03,742500.0],["2025-05-09",46.23,46.9,45.18,46.34,550000.0],["2025-05-12",46.84,47.4,44.82,46.48,622800.0],["2025-05-13",46.57,47.36,46.03,46.73,568200.0],["2025-05-14",46.53,47.3,44.82,44.88,581900.0],["2025-05-15",44.89,45.96,44.3,45.87,747800.0],["2025-05-16",45.94,46.37,45.47,46.14,393000.0],["2025-05-19",45.57,46.71,44.01,46.64,560000.0],["2025-05-20",46.66,48.1,46.3,48.05,604000.0],["2025-05-21",47.93,48.34,46.59,46.9,510600.0],["2025-05-22",46.79,47.95,46.79,46.91,347100.0],["2025-05-23",46.88,47.48,45.88,47.2,320200.0],["2025-05-27",47.6,49.27,47.58,49.1,525000.0],["2025-05-28",49.13,49.54,48.31,48.34,379100.0],["2025-05-29",48.5,48.6,47.75,48.35,318700.0],["2025-05-30",48.09,49.37,47.53,49.25,568800.0],["2025-06-02",49.61,51.58,49.39,50.36,833400.0],["2025-06-03",50.55,51.58,50.47,50.84,733800.0],["2025-06-04",50.96,51.97,50.76,51.58,511000.0],["2025-06-05",51.85,52.11,51.13,52.01,283300.0],["2025-06-06",52.53,53.19,51.78,53.14,633000.0],["2025-06-09",53.42,54.32,52.87,53.87,870800.0],["2025-06-10",53.82,54.1,52.26,52.52,492800.0],["2025-06-11",52.58,52.78,51.4,52.26,729300.0],["2025-06-12",52.12,52.41,50.76,51.57,746600.0],["2025-06-13",51.57,54.06,51.12,52.98,1008400.0],["2025-06-16",53.45,53.91,49.26,49.53,1128700.0],["2025-06-17",49.38,52.63,48.75,52.32,788500.0],["2025-06-18",52.32,52.79,50.31,51.43,618400.0],["2025-06-20",51.56,51.63,50.5,50.77,999200.0],["2025-06-23",51.06,53.01,50.56,51.83,935400.0],["2025-06-24",51.83,52.57,49.03,49.96,553800.0],["2025-06-25",50.37,50.76,49.81,50.13,694300.0],["2025-06-26",50.56,51.84,50.47,51.36,617100.0],["2025-06-27",51.36,53.63,51.17,53.41,1537900.0],["2025-06-30",53.76,54.2,52.7,53.86,928200.0],["2025-07-01",53.38,53.48,50.31,50.63,779100.0],["2025-07-02",50.62,50.83,49.54,50.5,521500.0],["2025-07-03",51.26,51.43,50.5,51.43,290100.0],["2025-07-07",51.41,52.11,50.87,51.45,559400.0],["2025-07-08",51.6,52.14,50.01,52.0,895800.0],["2025-07-09",52.1,52.95,51.54,52.4,634300.0],["2025-07-10",52.41,52.67,50.41,50.62,481700.0],["2025-07-11",51.05,52.05,50.61,50.96,746900.0],["2025-07-14",50.89,52.02,50.86,51.27,635900.0],["2025-07-15",51.1,51.1,49.86,50.09,583800.0],["2025-07-16",51.07,52.72,50.49,51.68,1574200.0],["2025-07-17",52.07,53.03,51.65,52.2,863500.0],["2025-07-18",52.73,53.29,51.62,51.69,1073400.0],["2025-07-21",51.98,53.49,51.54,52.37,799000.0],["2025-07-22",52.01,52.13,50.89,51.51,663100.0],["2025-07-23",51.74,53.22,51.74,52.91,506000.0],["2025-07-24",52.68,53.86,52.38,52.46,374900.0],["2025-07-25",52.39,53.08,51.99,52.98,319500.0],["2025-07-28",53.4,53.5,52.14,52.76,347300.0],["2025-07-29",53.31,53.31,51.75,51.88,437500.0],["2025-07-30",51.73,53.54,51.3,53.0,584800.0],["2025-07-31",52.81,53.37,52.22,52.59,498500.0],["2025-08-01",51.79,52.65,50.13,52.17,463800.0],["2025-08-04",52.24,53.73,52.19,53.56,409000.0],["2025-08-05",54.13,55.4,53.58,54.24,461800.0],["2025-08-06",54.1,54.41,53.59,53.93,409400.0],["2025-08-07",53.9,54.06,51.86,52.62,443400.0],["2025-08-08",52.81,53.78,52.63,52.83,583400.0],["2025-08-11",52.93,55.2,52.68,53.58,1278000.0],["2025-08-12",58.39,68.33,57.92,68.02,3168500.0],["2025-08-13",68.02,69.95,65.7,68.39,2086100.0],["2025-08-14",68.45,68.97,65.66,66.83,909100.0],["2025-08-15",67.32,67.56,66.22,66.7,1234800.0],["2025-08-18",66.19,67.26,65.33,66.8,742100.0],["2025-08-19",66.9,66.9,63.77,64.22,490300.0],["2025-08-20",63.78,64.66,62.78,64.54,637600.0],["2025-08-21",64.05,66.43,64.05,65.64,514000.0],["2025-08-22",65.64,67.12,65.11,66.83,446000.0],["2025-08-25",67.13,68.37,66.86,67.98,533000.0],["2025-08-26",68.18,69.58,67.23,67.64,474200.0],["2025-08-27",67.83,69.22,67.59,68.13,565000.0],["2025-08-28",68.06,68.69,67.43,68.5,395000.0],["2025-08-29",68.81,69.24,67.28,67.55,305800.0],["2025-09-02",67.35,67.84,66.24,67.66,438300.0],["2025-09-03",67.76,68.35,67.06,67.47,400300.0],["2025-09-04",67.68,67.89,66.25,67.89,348900.0],["2025-09-05",68.47,69.19,66.4,68.93,377800.0],["2025-09-08",69.46,70.76,68.11,68.68,583200.0],["2025-09-09",68.02,69.59,67.68,68.69,448800.0],["2025-09-10",68.7,72.04,68.47,71.7,758800.0],["2025-09-11",72.08,74.0,71.89,73.08,572900.0],["2025-09-12",72.78,73.63,72.21,72.24,639100.0],["2025-09-15",72.35,73.31,71.48,72.81,619800.0],["2025-09-16",73.06,75.06,72.97,74.59,824500.0],["2025-09-17",74.76,75.5,72.34,73.82,856900.0],["2025-09-18",74.41,77.41,73.41,77.1,617700.0],["2025-09-19",77.75,78.75,75.63,75.77,1706400.0],["2025-09-22",75.51,76.99,75.0,76.57,539000.0],["2025-09-23",76.82,77.97,74.78,75.34,570600.0],["2025-09-24",75.48,75.88,73.99,74.27,495600.0],["2025-09-25",73.81,74.58,72.34,73.13,1037600.0],["2025-09-26",74.62,77.06,74.15,76.82,711800.0],["2025-09-29",78.2,78.35,75.13,75.28,1185800.0],["2025-09-30",75.05,77.61,74.81,77.4,608300.0],["2025-10-01",78.88,81.35,77.45,81.18,816300.0],["2025-10-02",82.43,83.45,80.13,82.56,711700.0],["2025-10-03",82.74,85.26,82.53,83.5,1014500.0],["2025-10-06",83.84,85.33,82.22,84.0,572200.0],["2025-10-07",84.12,84.9,82.33,83.47,508700.0],["2025-10-08",84.0,84.38,83.2,83.92,378700.0],["2025-10-09",84.07,84.95,80.17,80.96,552800.0],["2025-10-10",80.27,80.38,73.45,73.58,1092300.0],["2025-10-13",75.81,76.75,73.86,76.69,849200.0],["2025-10-14",75.18,78.34,74.49,77.76,599900.0],["2025-10-15",77.36,78.3,76.47,78.15,914300.0],["2025-10-16",78.56,79.33,76.87,77.1,666100.0],["2025-10-17",76.1,77.21,74.48,75.54,1106800.0],["2025-10-20",77.28,78.25,76.3,77.04,517000.0],["2025-10-21",77.16,78.98,76.28,78.81,378900.0],["2025-10-22",78.11,78.51,75.02,75.54,707800.0],["2025-10-23",75.84,78.03,75.84,77.6,417600.0],["2025-10-24",79.31,79.71,78.01,79.42,368500.0],["2025-10-27",80.1,80.89,78.04,78.55,445800.0],["2025-10-28",78.69,79.01,77.59,77.6,310600.0],["2025-10-29",77.49,78.59,76.33,77.44,434400.0],["2025-10-30",76.91,78.0,76.05,76.8,423100.0],["2025-10-31",77.19,79.49,76.68,77.41,530200.0],["2025-11-03",77.41,78.41,75.62,77.78,579800.0],["2025-11-04",76.03,76.89,74.56,75.71,855900.0],["2025-11-05",74.92,79.92,74.07,78.19,845700.0],["2025-11-06",78.36,79.03,74.66,75.36,665500.0],["2025-11-07",74.05,74.96,72.05,74.07,668300.0],["2025-11-10",75.43,76.52,74.54,74.65,536100.0],["2025-11-11",74.35,74.79,71.84,72.74,570400.0],["2025-11-12",73.17,74.0,72.57,73.1,653700.0],["2025-11-13",73.02,73.69,70.46,71.26,618100.0],["2025-11-14",70.0,71.86,69.39,70.85,583300.0],["2025-11-17",70.89,71.0,67.47,68.35,596300.0],["2025-11-18",68.11,69.49,67.21,67.94,693300.0],["2025-11-19",67.87,69.13,67.5,67.55,869300.0],["2025-11-20",69.55,70.8,65.98,66.12,672600.0],["2025-11-21",66.05,67.48,65.04,66.68,928400.0],["2025-11-24",66.68,67.34,65.8,66.67,424600.0],["2025-11-25",67.37,70.89,66.35,69.05,829500.0],["2025-11-26",69.05,70.4,69.05,69.62,656700.0],["2025-11-28",69.99,70.6,68.68,69.89,229500.0],["2025-12-01",69.05,69.57,66.58,66.8,402100.0],["2025-12-02",67.79,68.11,67.07,67.69,321100.0],["2025-12-03",67.76,70.59,67.24,70.23,607900.0],["2025-12-04",70.44,72.22,70.31,71.35,558200.0],["2025-12-05",71.3,71.75,69.43,70.58,504000.0],["2025-12-08",71.31,72.26,70.35,71.94,809100.0],["2025-12-09",72.08,74.19,71.05,71.86,633200.0],["2025-12-10",71.3,76.04,71.18,75.19,979400.0],["2025-12-11",75.45,77.56,74.12,76.61,558400.0],["2025-12-12",76.88,77.19,74.24,74.49,476300.0],["2025-12-15",75.13,75.37,74.08,74.49,674000.0],["2025-12-16",73.61,73.78,71.17,71.8,678100.0],["2025-12-17",71.8,73.01,69.09,69.63,591500.0],["2025-12-18",70.56,71.12,68.81,68.88,470000.0],["2025-12-19",68.84,70.13,68.84,69.65,2043700.0],["2025-12-22",70.58,73.7,69.66,73.51,560000.0],["2025-12-23",73.15,75.78,73.15,75.07,589700.0],["2025-12-24",74.49,75.03,74.02,74.7,160800.0],["2025-12-26",74.65,74.97,72.99,74.22,279800.0],["2025-12-29",73.21,75.41,73.14,74.93,571100.0],["2025-12-30",75.24,76.5,73.11,73.85,481700.0],["2025-12-31",74.27,74.27,72.7,73.01,437800.0],["2026-01-02",73.51,76.08,72.67,76.03,377100.0],["2026-01-05",77.52,81.63,76.99,81.29,974000.0],["2026-01-06",81.29,84.33,80.46,84.25,556300.0],["2026-01-07",84.25,86.27,83.0,84.8,932600.0],["2026-01-08",87.26,91.98,87.13,88.74,930100.0],["2026-01-09",89.41,93.74,88.53,93.48,570400.0],["2026-01-12",93.93,97.05,93.59,97.02,763500.0],["2026-01-13",98.0,99.38,97.02,99.14,834000.0],["2026-01-14",97.5,99.21,93.97,98.62,970900.0],["2026-01-15",99.05,103.07,97.24,102.95,895200.0],["2026-01-16",103.55,103.84,101.54,103.02,970600.0],["2026-01-20",101.35,103.77,96.92,97.1,932600.0],["2026-01-21",97.49,99.81,95.5,99.57,997000.0],["2026-01-22",99.71,101.67,98.46,99.48,614700.0],["2026-01-23",99.41,100.46,97.64,99.05,453000.0],["2026-01-26",99.05,99.05,97.32,98.89,552300.0],["2026-01-27",99.11,101.89,99.06,101.04,465700.0],["2026-01-28",101.21,101.21,98.35,100.02,443100.0],["2026-01-29",99.5,101.53,96.57,98.29,505100.0],["2026-01-30",96.76,98.99,92.79,93.88,728200.0],["2026-02-02",93.09,94.86,91.99,93.89,732500.0],["2026-02-03",95.76,100.0,94.91,99.28,945000.0],["2026-02-04",86.94,89.57,74.81,77.12,2649400.0],["2026-02-05",75.15,80.65,74.01,79.07,1255700.0],["2026-02-06",81.1,83.28,79.2,82.2,640900.0],["2026-02-09",81.57,86.13,81.21,85.37,639000.0],["2026-02-10",85.51,85.85,81.99,84.36,578500.0],["2026-02-11",86.1,86.61,78.89,80.33,693100.0],["2026-02-12",80.69,81.34,78.97,80.25,657000.0],["2026-02-13",80.44,84.58,79.72,82.36,363400.0],["2026-02-17",81.17,84.75,80.44,83.32,398300.0],["2026-02-18",84.05,88.53,83.58,86.66,499500.0],["2026-02-19",86.69,90.07,86.43,89.86,342500.0],["2026-02-20",89.74,90.39,87.59,87.63,290500.0],["2026-02-23",87.0,88.35,85.36,85.9,349700.0],["2026-02-24",85.37,89.36,83.57,88.76,384300.0],["2026-02-25",90.33,90.78,88.09,89.3,396000.0],["2026-02-26",89.65,90.63,86.7,89.58,454800.0],["2026-02-27",87.13,89.52,86.78,89.03,383900.0],["2026-03-02",92.95,96.91,90.99,91.01,1071400.0],["2026-03-03",89.01,91.34,86.25,89.43,786900.0],["2026-03-04",90.91,91.99,89.01,89.18,457200.0],["2026-03-05",87.57,88.7,83.51,84.96,513700.0],["2026-03-06",82.96,88.72,81.41,86.42,479400.0],["2026-03-09",86.48,89.58,84.95,89.36,418400.0],["2026-03-10",88.86,89.97,85.42,86.87,462800.0],["2026-03-11",85.84,88.6,84.84,86.0,275500.0],["2026-03-12",85.2,85.2,81.4,81.44,781400.0],["2026-03-13",82.94,83.37,77.92,78.16,1061000.0],["2026-03-16",79.11,83.26,79.11,80.71,570000.0],["2026-03-17",81.26,83.23,79.91,81.35,463400.0],["2026-03-18",80.75,81.75,78.79,78.97,572900.0],["2026-03-19",77.71,79.34,75.0,77.81,733000.0],["2026-03-20",78.44,78.74,75.1,77.26,1645200.0],["2026-03-23",79.1,81.26,78.19,78.29,386300.0],["2026-03-24",77.22,77.95,74.04,74.49,575700.0],["2026-03-25",76.05,79.29,75.45,78.71,717400.0],["2026-03-26",77.04,78.93,75.91,76.16,887300.0],["2026-03-27",75.13,76.16,70.52,71.4,606900.0],["2026-03-30",72.54,72.54,69.06,69.86,752500.0],["2026-03-31",70.94,75.0,69.63,72.91,534200.0],["2026-04-01",74.94,75.8,74.21,74.75,496500.0],["2026-04-02",72.77,75.87,71.4,74.22,365100.0],["2026-04-06",74.55,76.61,74.55,75.76,303700.0],["2026-04-07",75.07,77.77,74.23,77.53,465700.0],["2026-04-08",80.39,82.77,79.08,80.81,669400.0],["2026-04-09",79.6,81.84,79.04,79.23,451800.0],["2026-04-10",79.23,80.7,78.25,79.6,447500.0],["2026-04-13",79.41,82.87,79.41,82.52,342800.0],["2026-04-14",83.71,84.51,83.09,84.09,412400.0],["2026-04-15",84.78,85.73,83.3,85.51,433800.0],["2026-04-16",85.64,86.17,83.4,84.91,429700.0],["2026-04-17",86.75,88.06,83.56,84.05,918100.0],["2026-04-20",83.87,85.05,82.4,84.12,345800.0],["2026-04-21",84.4,86.1,82.77,83.36,476200.0],["2026-04-22",85.18,85.46,81.55,82.61,383000.0],["2026-04-23",82.81,83.28,76.32,78.91,873900.0],["2026-04-24",78.23,78.47,75.55,77.99,488000.0],["2026-04-27",78.14,79.37,76.97,77.06,347900.0],["2026-04-28",77.55,77.68,74.74,76.53,435400.0],["2026-04-29",76.56,77.42,73.47,74.75,501800.0],["2026-04-30",74.94,79.3,74.94,78.91,398300.0],["2026-05-01",79.73,79.73,76.91,78.55,346100.0],["2026-05-04",78.49,79.97,77.64,78.53,430500.0],["2026-05-05",79.95,84.49,78.68,82.96,1017300.0],["2026-05-06",88.03,91.92,80.78,91.66,1436600.0],["2026-05-07",92.99,92.99,86.38,88.06,941400.0],["2026-05-08",89.29,91.97,88.7,90.34,672500.0],["2026-05-11",90.46,92.81,89.12,91.95,509300.0],["2026-05-12",91.1,92.57,87.93,92.32,462800.0],["2026-05-13",91.79,92.64,88.12,92.5,406800.0],["2026-05-14",92.87,94.66,91.39,94.55,338000.0],["2026-05-15",92.86,94.0,90.81,92.03,469900.0],["2026-05-18",93.17,93.8,91.69,93.39,460500.0],["2026-05-19",92.56,94.67,90.28,92.8,436300.0],["2026-05-20",93.87,96.49,92.31,94.81,452000.0],["2026-05-21",93.54,96.65,91.92,96.36,438700.0],["2026-05-22",97.81,98.75,96.06,98.55,363100.0],["2026-05-26",100.0,101.69,97.99,99.32,640300.0],["2026-05-27",100.81,100.81,96.82,97.11,473900.0],["2026-05-28",97.73,108.4,97.56,108.11,789800.0],["2026-05-29",107.41,113.47,106.4,111.7,1521600.0],["2026-06-01",112.64,112.89,107.64,111.28,779600.0],["2026-06-02",111.18,114.98,110.03,112.87,712100.0],["2026-06-03",111.75,113.35,108.23,111.59,1257600.0],["2026-06-04",110.79,118.57,108.97,117.82,717900.0],["2026-06-05",117.37,117.37,108.45,111.27,907900.0],["2026-06-08",113.22,115.0,109.28,110.94,556400.0],["2026-06-09",111.71,114.54,102.32,108.82,685600.0],["2026-06-10",108.0,111.24,105.87,106.81,499500.0],["2026-06-11",108.89,119.87,108.76,119.32,807500.0],["2026-06-12",119.76,121.37,115.07,120.3,490000.0],["2026-06-15",121.01,122.17,115.47,115.93,884000.0],["2026-06-16",114.84,116.56,111.71,112.44,549200.0],["2026-06-17",111.69,116.18,109.16,115.5,643400.0],["2026-06-18",118.06,119.9,112.6,113.91,1796300.0],["2026-06-22",115.0,116.25,110.08,111.76,506200.0],["2026-06-23",110.0,113.86,109.07,110.87,460600.0],["2026-06-24",110.87,110.98,104.52,105.0,634700.0],["2026-06-25",106.2,108.85,104.0,105.57,618700.0],["2026-06-26",105.37,110.53,102.95,109.38,3026100.0],["2026-06-29",108.98,111.99,107.25,110.22,702600.0],["2026-06-30",111.57,122.64,110.36,122.33,967200.0],["2026-07-01",121.51,127.83,121.09,123.05,706400.0],["2026-07-02",124.67,127.81,122.63,126.21,595300.0],["2026-07-06",126.22,128.45,121.755,123.07,426465.266018],["2026-07-07",122.11,123.305,114.34,115.83,519616.659204],["2026-07-08",112.92,114.59,109.59,112.41,556846.113395],["2026-07-09",114.51,115.54,113.46,114.25,323248.009673],["2026-07-10",114.83,114.83,107.86,107.98,512501.403569],["2026-07-13",105.98,106.44,96.5,98.26,712538.298969],["2026-07-14",99.24,105.2,99.24,100.32,651063.587913],["2026-07-15",102.15,105.025,100.875,102.97,674438.58149],["2026-07-16",100.61,101.27,95.67,96,654065.971189],["2026-07-17",93.12,99.16,92.34,96.08,1456893.45499],["2026-07-20",96.69,98.0594,94.65,94.73,569784.608397],["2026-07-21",95.52,99.77,95.26,98.64,836254.550009],["2026-07-22",98.09,100.67,97.27,98.92,435024.528272],["2026-07-23",98.85,107.2,98.61,106.34,797109.227404],["2026-07-24",106.34,108.3278,102.98,103.27,429680.224458],["2026-07-27",104.22,106.53,101.565,103.8,440451.006823],["2026-07-28",103.45,103.69,97.8,99.38,513864.005711],["2026-07-29",99.44,100.72,89.92,90.17,682178.888165],["2026-07-30",91,96.805,90.07,95.97,432065.146191],["2026-07-31",97.76,100.0299,94.561,97.1,363373.505256],["2026-08-03",100.22,106.66,99.49,105.79,677888.758286],["2026-08-04",109.035,113.58,108.995,112.8,781704.055801],["2026-08-05",113.36,115.3388,107.33,107.44,609066.105081],["2026-08-06",107.36,112.355,107.36,108.83,454994.135298],["2026-08-07",109.48,110.165,106.2,108.64,412998.241982],["2026-08-10",109.55,110.54,108.56,109.4525,62733.808707],["2026-08-11",108.48,109.97,106.8,109.15,344103.016523],["2026-08-12",111.95,112.6708,109.16,111.64,362277.658169],["2026-08-13",111.08,112.8686,108.12,109.79,415382.811029],["2026-08-14",110.17,112.07,108.49,111.12,318966.409775]]}