{"t":"NBIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-05-23",12.0,13.25,11.0,12.5,4194100.0],["1996-05-24",12.25,13.0,11.75,11.75,623500.0],["1996-05-28",11.75,12.125,10.75,10.875,592500.0],["1996-05-29",10.75,11.125,10.75,10.875,225500.0],["1996-05-30",10.75,11.0,10.5,10.75,157400.0],["1996-05-31",10.875,11.5,10.625,11.0,410600.0],["1996-06-03",11.0,11.25,10.5,10.75,129200.0],["1996-06-04",10.625,11.25,10.5,11.0,33500.0],["1996-06-05",10.9375,11.25,10.625,11.25,31800.0],["1996-06-06",11.0,11.25,10.5,10.5,125700.0],["1996-06-07",10.5,10.875,10.5,10.5,104200.0],["1996-06-10",10.6875,10.875,10.5,10.625,80900.0],["1996-06-11",11.0,11.0,10.5,10.5,14600.0],["1996-06-12",10.9375,11.0,10.5,10.625,67200.0],["1996-06-13",10.5,11.0,10.5,10.5,26000.0],["1996-06-14",10.75,11.25,10.75,11.0,37000.0],["1996-06-17",11.25,11.25,10.75,11.125,131600.0],["1996-06-18",11.875,12.0,11.25,11.625,213400.0],["1996-06-19",11.75,11.75,10.5,10.5,200600.0],["1996-06-20",10.75,10.75,9.5,10.0,307500.0],["1996-06-21",10.0,10.0,9.5,10.0,74200.0],["1996-06-24",9.5,9.75,9.0,9.5,70800.0],["1996-06-25",9.5,10.0,9.0,9.375,113000.0],["1996-06-26",9.5,9.75,9.0,9.0,84800.0],["1996-06-27",9.5,9.5,8.25,8.25,91800.0],["1996-06-28",8.875,8.875,8.125,8.875,89200.0],["1996-07-01",8.5,8.75,8.0,8.6875,89800.0],["1996-07-02",8.75,8.75,8.0,8.0,71500.0],["1996-07-03",8.0,8.5,7.75,7.875,160000.0],["1996-07-05",8.0,8.0625,8.0,8.0,3300.0],["1996-07-08",8.0,8.25,7.75,8.25,21200.0],["1996-07-09",7.75,8.25,7.75,8.25,4800.0],["1996-07-10",7.875,8.25,7.75,8.25,115100.0],["1996-07-11",8.0,8.25,7.75,8.0,37800.0],["1996-07-12",8.25,8.25,7.0,7.25,53000.0],["1996-07-15",7.5,7.5,6.75,7.0,42300.0],["1996-07-16",6.5,7.0,6.5,7.0,91600.0],["1996-07-17",7.25,7.875,7.0,7.875,311800.0],["1996-07-18",7.375,7.875,7.375,7.625,290900.0],["1996-07-19",7.5625,9.25,7.5625,8.875,88900.0],["1996-07-22",8.75,9.5,8.75,9.0,78500.0],["1996-07-23",8.75,9.5,8.75,8.75,33000.0],["1996-07-24",8.5,9.0,8.5,8.75,9000.0],["1996-07-25",8.75,9.0,8.25,8.5,145100.0],["1996-07-26",8.25,8.25,7.75,8.0,35100.0],["1996-07-29",8.25,8.25,7.75,7.75,11900.0],["1996-07-30",8.25,8.25,7.75,7.75,47000.0],["1996-07-31",8.25,8.25,8.0,8.0,33900.0],["1996-08-01",8.25,8.25,8.0,8.0,48100.0],["1996-08-02",8.25,8.5,8.0,8.125,48700.0],["1996-08-05",8.375,8.375,8.0,8.375,43800.0],["1996-08-06",8.375,8.375,8.0,8.125,32300.0],["1996-08-07",8.625,8.625,8.0,8.0,43500.0],["1996-08-08",8.5,8.5,8.0,8.5,17800.0],["1996-08-09",8.0,8.5,8.0,8.5,28900.0],["1996-08-12",8.5,8.5,8.25,8.5,14300.0],["1996-08-13",8.5,8.5,8.25,8.375,35800.0],["1996-08-14",8.5,8.5,8.25,8.25,14600.0],["1996-08-15",8.375,8.5,8.375,8.5,4900.0],["1996-08-16",8.5,9.0,8.25,9.0,46300.0],["1996-08-19",9.25,9.25,8.875,8.875,10300.0],["1996-08-20",9.25,9.25,8.75,8.9375,44800.0],["1996-08-21",9.125,9.125,8.625,8.875,33900.0],["1996-08-22",8.875,9.125,8.625,8.75,15800.0],["1996-08-23",9.125,9.125,8.5,9.0,24200.0],["1996-08-26",9.0,9.0,8.5,8.75,43500.0],["1996-08-27",8.875,8.875,8.5,8.625,58600.0],["1996-08-28",8.875,8.875,8.375,8.375,19400.0],["1996-08-29",8.875,8.875,8.375,8.625,11700.0],["1996-08-30",8.375,8.875,8.375,8.5,5900.0],["1996-09-03",8.875,8.875,8.375,8.5,37200.0],["1996-09-04",8.875,8.875,8.375,8.375,8000.0],["1996-09-05",8.75,8.75,8.375,8.4375,11600.0],["1996-09-06",8.375,8.75,8.375,8.375,4500.0],["1996-09-09",8.5,8.75,8.375,8.75,10600.0],["1996-09-10",8.75,8.75,8.25,8.375,39300.0],["1996-09-11",8.625,8.625,8.125,8.5,48100.0],["1996-09-12",8.625,9.125,8.5,8.625,175200.0],["1996-09-13",9.0,9.0,8.5,8.6875,148000.0],["1996-09-16",8.75,8.875,8.5,8.75,372200.0],["1996-09-17",9.0,9.375,8.875,9.25,457200.0],["1996-09-18",9.25,10.375,9.125,10.375,332400.0],["1996-09-19",10.5,11.25,10.5,10.75,356500.0],["1996-09-20",11.0,11.75,10.625,10.9375,212000.0],["1996-09-23",11.0,11.375,10.625,10.875,57500.0],["1996-09-24",11.0,11.25,10.625,10.625,103400.0],["1996-09-25",10.375,10.75,10.125,10.625,40600.0],["1996-09-26",10.625,10.625,10.125,10.625,117400.0],["1996-09-27",10.375,11.25,10.375,11.0,29100.0],["1996-09-30",10.75,12.375,10.75,11.375,145200.0],["1996-10-01",11.375,11.375,10.875,11.375,77700.0],["1996-10-02",11.375,12.0,11.0,11.5,102500.0],["1996-10-03",11.5,12.0,11.0,12.0,105300.0],["1996-10-04",11.75,12.5,11.75,12.4375,137200.0],["1996-10-07",12.75,13.0,12.5,13.0,159600.0],["1996-10-08",13.0,13.0,12.0,12.375,116700.0],["1996-10-09",12.0,12.0,10.5,11.0,137100.0],["1996-10-10",10.875,12.25,10.875,11.875,195600.0],["1996-10-11",12.0,12.0,11.0,11.5,31400.0],["1996-10-14",11.5,11.5,11.0,11.25,14300.0],["1996-10-15",11.25,11.625,11.0,11.125,23800.0],["1996-10-16",11.375,11.375,10.75,10.75,23800.0],["1996-10-17",10.875,11.125,10.625,10.9375,73900.0],["1996-10-18",11.125,11.125,10.625,10.75,102700.0],["1996-10-21",11.375,12.625,11.125,11.125,300200.0],["1996-10-22",11.375,11.625,10.75,10.875,269200.0],["1996-10-23",11.25,11.25,10.625,11.125,142100.0],["1996-10-24",11.375,11.375,10.875,11.125,155100.0],["1996-10-25",10.875,11.375,10.875,11.125,11300.0],["1996-10-28",11.125,11.125,10.625,10.9375,65700.0],["1996-10-29",10.625,11.0,10.125,10.25,36600.0],["1996-10-30",10.125,10.5,10.125,10.375,9500.0],["1996-10-31",10.5,11.0,10.25,11.0,47900.0],["1996-11-01",11.0,11.0,10.625,10.75,75600.0],["1996-11-04",10.625,11.0,10.625,10.875,125600.0],["1996-11-05",11.0,11.0,10.625,10.75,15600.0],["1996-11-06",10.875,11.25,10.75,11.0,121900.0],["1996-11-07",11.0,11.5,11.0,11.125,84100.0],["1996-11-08",11.0,11.375,11.0,11.375,27700.0],["1996-11-11",11.375,11.5,11.0,11.125,40800.0],["1996-11-12",11.125,11.25,11.0,11.0625,107400.0],["1996-11-13",11.25,11.25,10.375,10.375,74600.0],["1996-11-14",10.375,10.75,10.0,10.125,27800.0],["1996-11-15",10.0,10.75,10.0,10.625,160900.0],["1996-11-18",10.75,10.875,10.25,10.75,64900.0],["1996-11-19",10.375,10.375,9.75,10.375,249600.0],["1996-11-20",10.375,10.5,9.875,10.125,72100.0],["1996-11-21",10.25,10.375,9.75,9.875,103500.0],["1996-11-22",9.5625,9.875,9.375,9.625,94500.0],["1996-11-25",9.75,10.0,9.375,10.0,44300.0],["1996-11-26",10.0,10.875,9.75,10.625,116100.0],["1996-11-27",10.875,10.875,10.0,10.0625,310200.0],["1996-11-29",10.0,10.0,10.0,10.0,300.0],["1996-12-02",10.25,11.0,10.25,10.875,129500.0],["1996-12-03",10.75,10.875,10.375,10.5,247200.0],["1996-12-04",10.875,10.875,10.375,10.375,166000.0],["1996-12-05",10.375,10.625,10.125,10.125,38900.0],["1996-12-06",10.125,10.375,10.0,10.375,51100.0],["1996-12-09",10.0,10.375,10.0,10.375,74900.0],["1996-12-10",10.125,10.5,10.125,10.125,82300.0],["1996-12-11",10.375,10.375,9.75,9.875,28100.0],["1996-12-12",10.125,10.125,9.75,9.75,125000.0],["1996-12-13",9.75,10.25,9.75,9.875,68600.0],["1996-12-16",9.875,10.0,9.5,9.75,86900.0],["1996-12-17",9.75,10.0,9.5,9.8125,26400.0],["1996-12-18",10.0,10.125,9.625,10.0,43400.0],["1996-12-19",9.75,9.875,9.625,9.6875,131700.0],["1996-12-20",9.625,9.75,9.25,9.5,221300.0],["1996-12-23",9.25,9.75,9.25,9.25,27500.0],["1996-12-24",9.75,9.75,9.75,9.75,1000.0],["1996-12-26",9.75,9.875,9.625,9.625,18700.0],["1996-12-27",9.875,10.125,9.875,10.125,8800.0],["1996-12-30",10.125,10.125,9.75,9.75,23000.0],["1996-12-31",9.75,10.0,9.375,10.0,97900.0],["1997-01-02",9.875,10.0,9.375,9.5625,44400.0],["1997-01-03",9.375,9.75,9.375,9.625,159200.0],["1997-01-06",9.5,9.75,9.125,9.375,43600.0],["1997-01-07",9.125,10.0,9.125,9.625,120600.0],["1997-01-08",9.625,9.75,9.375,9.5,29700.0],["1997-01-09",9.375,10.25,9.375,10.25,79600.0],["1997-01-10",10.0,10.625,9.75,10.125,85300.0],["1997-01-13",10.0,10.0,9.625,9.75,33400.0],["1997-01-14",9.625,10.125,9.625,10.125,55600.0],["1997-01-15",9.875,10.375,9.875,10.125,17100.0],["1997-01-16",10.0,10.25,9.625,9.875,36800.0],["1997-01-17",9.875,9.875,9.75,9.75,10800.0],["1997-01-20",10.0,10.0,9.75,9.875,20400.0],["1997-01-21",9.75,10.125,9.75,9.875,16000.0],["1997-01-22",9.875,10.125,9.875,9.875,23900.0],["1997-01-23",10.125,10.125,9.875,9.875,13100.0],["1997-01-24",9.875,10.125,9.625,9.625,24700.0],["1997-01-27",10.0,10.0,9.375,9.875,88800.0],["1997-01-28",9.625,9.75,9.375,9.625,20500.0],["1997-01-29",9.375,9.625,9.375,9.5,5900.0],["1997-01-30",9.5,9.5,9.5,9.5,0.0],["1997-01-31",9.375,9.625,9.25,9.25,59500.0],["1997-02-03",9.5,10.0,9.25,9.75,142900.0],["1997-02-04",10.0,10.875,9.875,10.75,317100.0],["1997-02-05",10.875,11.0,10.625,10.875,151700.0],["1997-02-06",11.125,11.5,10.75,10.875,102100.0],["1997-02-07",11.125,11.125,10.875,10.875,41000.0],["1997-02-10",11.0,11.75,11.0,11.75,199900.0],["1997-02-11",11.75,12.625,11.625,12.125,365000.0],["1997-02-12",12.25,12.625,11.25,11.5,307600.0],["1997-02-13",11.75,11.75,11.125,11.125,68900.0],["1997-02-14",11.375,11.75,11.25,11.375,98000.0],["1997-02-18",11.25,11.625,11.25,11.375,359300.0],["1997-02-19",11.5,11.75,11.25,11.5,152000.0],["1997-02-20",11.625,11.75,11.5,11.625,292000.0],["1997-02-21",11.625,12.125,11.5,12.125,355700.0],["1997-02-24",12.125,12.75,11.875,12.375,219600.0],["1997-02-25",12.625,13.0,12.375,12.5,168400.0],["1997-02-26",12.75,13.25,12.625,13.25,191700.0],["1997-02-27",13.2344,13.25,12.375,12.5,205400.0],["1997-02-28",12.375,12.375,11.375,11.5,168400.0],["1997-03-03",11.5,11.5,10.625,11.375,92800.0],["1997-03-04",11.125,11.5,11.0,11.25,30300.0],["1997-03-05",11.5,11.5,10.625,10.875,61900.0],["1997-03-06",10.5,10.875,10.375,10.5,87800.0],["1997-03-07",10.625,10.625,10.0,10.125,107300.0],["1997-03-10",10.375,11.0,10.1875,11.0,65700.0],["1997-03-11",11.25,11.375,10.875,10.875,72600.0],["1997-03-12",11.0,11.25,10.75,11.25,70100.0],["1997-03-13",11.0,11.125,10.0,10.25,79100.0],["1997-03-14",10.25,10.875,10.125,10.875,50400.0],["1997-03-17",10.625,10.875,10.375,10.625,29400.0],["1997-03-18",10.25,10.625,10.0,10.25,28200.0],["1997-03-19",10.25,10.25,9.875,10.0,64400.0],["1997-03-20",9.75,10.25,9.75,9.875,35600.0],["1997-03-21",9.875,10.125,9.875,9.875,133500.0],["1997-03-24",9.875,10.125,9.875,10.125,35800.0],["1997-03-25",10.125,10.125,9.5,9.75,35000.0],["1997-03-26",9.5,9.75,9.25,9.25,80800.0],["1997-03-27",9.25,9.625,9.125,9.5,18800.0],["1997-03-31",9.125,9.5,8.625,9.0,44600.0],["1997-04-01",8.625,8.875,8.5625,8.875,51700.0],["1997-04-02",8.625,8.875,8.125,8.625,53300.0],["1997-04-03",8.75,8.75,8.375,8.75,30700.0],["1997-04-04",8.875,9.625,8.625,9.5,39000.0],["1997-04-07",9.75,9.75,9.25,9.375,45400.0],["1997-04-08",9.125,9.125,8.75,8.875,29400.0],["1997-04-09",9.0,9.0,8.4375,8.75,88900.0],["1997-04-10",8.875,9.125,8.625,8.625,82800.0],["1997-04-11",8.625,8.875,8.25,8.375,37200.0],["1997-04-14",8.25,8.375,7.75,7.875,50000.0],["1997-04-15",8.25,8.5,8.0,8.125,30100.0],["1997-04-16",8.5,8.5,7.3125,7.5,221900.0],["1997-04-17",7.625,8.375,7.5,8.0,197800.0],["1997-04-18",8.25,8.875,8.0,8.875,74400.0],["1997-04-21",8.875,9.0,8.5,8.625,41900.0],["1997-04-22",8.5,8.75,8.25,8.625,79900.0],["1997-04-23",8.5,8.625,8.125,8.625,195600.0],["1997-04-24",8.375,8.625,8.375,8.625,11800.0],["1997-04-25",8.625,8.6875,7.75,8.0,102300.0],["1997-04-28",8.0,8.0,7.0,7.125,107200.0],["1997-04-29",7.125,7.5,7.0,7.375,147300.0],["1997-04-30",7.375,7.5,7.0,7.375,72100.0],["1997-05-01",7.25,7.5,7.0,7.375,73300.0],["1997-05-02",7.375,7.8125,7.125,7.8125,195200.0],["1997-05-05",7.875,8.625,7.375,8.5,76200.0],["1997-05-06",8.5938,8.75,8.375,8.75,86800.0],["1997-05-07",8.5,8.75,8.375,8.625,42700.0],["1997-05-08",8.375,8.875,8.375,8.875,26900.0],["1997-05-09",8.625,8.875,8.375,8.875,74800.0],["1997-05-12",8.625,9.25,8.625,9.0,32400.0],["1997-05-13",9.25,9.5,9.0,9.375,89400.0],["1997-05-14",9.375,9.625,9.125,9.625,110300.0],["1997-05-15",9.625,10.0,9.5,9.5,121200.0],["1997-05-16",9.625,10.125,9.625,10.0,64400.0],["1997-05-19",10.0,10.0,9.25,9.625,91100.0],["1997-05-20",9.25,9.375,8.5,9.25,334800.0],["1997-05-21",8.875,9.25,8.75,9.125,75400.0],["1997-05-22",9.0,9.375,8.875,9.375,52900.0],["1997-05-23",9.375,9.75,9.0,9.75,46600.0],["1997-05-27",10.125,10.375,9.875,10.25,225200.0],["1997-05-28",10.375,10.375,9.875,10.0,231300.0],["1997-05-29",10.125,10.125,9.625,9.625,63100.0],["1997-05-30",9.625,9.875,9.375,9.75,143000.0],["1997-06-02",9.75,9.75,9.375,9.5625,189000.0],["1997-06-03",9.625,9.875,9.25,9.875,198100.0],["1997-06-04",9.75,10.375,9.5,9.875,136600.0],["1997-06-05",10.25,10.25,9.625,9.875,111100.0],["1997-06-06",9.75,9.875,9.5,9.75,100500.0],["1997-06-09",9.875,9.875,9.375,9.5,90600.0],["1997-06-10",9.25,9.625,9.25,9.5,12800.0],["1997-06-11",9.5,9.5,9.25,9.375,52000.0],["1997-06-12",9.5,10.125,9.375,10.0,117200.0],["1997-06-13",9.875,10.125,9.625,9.875,186900.0],["1997-06-16",10.0,10.125,9.875,10.0,76500.0],["1997-06-17",10.125,10.25,9.875,10.25,111400.0],["1997-06-18",10.125,10.5,10.0,10.125,126300.0],["1997-06-19",10.25,10.25,9.8125,9.8125,52700.0],["1997-06-20",9.75,9.875,9.125,9.75,165000.0],["1997-06-23",9.6094,9.625,9.0,9.375,141700.0],["1997-06-24",9.375,9.375,8.875,9.125,205300.0],["1997-06-25",9.0,9.125,8.875,9.0,100000.0],["1997-06-26",9.0,9.125,8.875,8.9375,23100.0],["1997-06-27",9.0,9.125,8.875,8.9375,15600.0],["1997-06-30",8.875,9.0,8.75,9.0,288600.0],["1997-07-01",8.75,9.125,8.75,9.0,187800.0],["1997-07-02",9.0,9.125,8.875,9.125,78900.0],["1997-07-03",9.125,9.125,9.0,9.0,12400.0],["1997-07-07",8.875,9.0,8.75,8.75,80100.0],["1997-07-08",8.625,9.0,8.625,9.0,12900.0],["1997-07-09",8.75,9.0,8.75,9.0,7800.0],["1997-07-10",9.0,9.25,9.0,9.125,124000.0],["1997-07-11",9.125,9.125,8.75,9.0,42900.0],["1997-07-14",8.875,8.875,8.5,8.6875,70300.0],["1997-07-15",8.625,8.875,8.5,8.875,175000.0],["1997-07-16",8.75,9.125,8.75,9.0,241400.0],["1997-07-17",8.75,9.125,8.5,8.75,60400.0],["1997-07-18",8.75,8.75,8.5,8.75,28500.0],["1997-07-21",8.75,8.75,8.5,8.75,9400.0],["1997-07-22",8.625,8.875,8.625,8.75,35700.0],["1997-07-23",8.875,8.875,8.625,8.6875,29400.0],["1997-07-24",8.625,10.0,8.5,9.8125,294600.0],["1997-07-25",9.875,10.0,8.875,9.125,141400.0],["1997-07-28",9.25,9.625,9.0,9.125,54500.0],["1997-07-29",9.0,9.375,8.875,9.25,33100.0],["1997-07-30",9.375,9.625,9.25,9.375,47300.0],["1997-07-31",9.5,9.875,9.125,9.125,75000.0],["1997-08-01",9.125,9.5,9.0,9.25,24300.0],["1997-08-04",9.0,9.125,8.75,9.0,85500.0],["1997-08-05",8.875,9.125,8.75,8.875,27700.0],["1997-08-06",8.75,9.0,8.5,8.5,49600.0],["1997-08-07",8.375,9.125,8.375,9.125,81200.0],["1997-08-08",9.125,9.125,8.75,9.0,72400.0],["1997-08-11",8.75,9.0,8.75,8.9375,47800.0],["1997-08-12",8.75,9.0,8.625,9.0,211900.0],["1997-08-13",8.75,8.875,8.5625,8.625,87900.0],["1997-08-14",8.6406,8.8125,8.625,8.6875,91700.0],["1997-08-15",8.6875,8.875,8.625,8.75,54700.0],["1997-08-18",8.625,8.875,7.875,8.25,119000.0],["1997-08-19",8.375,8.5,8.25,8.375,84200.0],["1997-08-20",8.375,8.5,8.125,8.375,74800.0],["1997-08-21",8.375,8.375,8.125,8.25,56900.0],["1997-08-22",8.0,8.875,8.0,8.75,52200.0],["1997-08-25",8.75,8.75,8.625,8.75,16500.0],["1997-08-26",8.75,8.75,8.375,8.625,65700.0],["1997-08-27",8.75,9.0,8.625,8.75,39800.0],["1997-08-28",8.875,8.875,8.5,8.5,42600.0],["1997-08-29",8.5,8.625,8.125,8.125,102000.0],["1997-09-02",8.5,9.0,8.25,8.25,57100.0],["1997-09-03",8.375,8.625,8.25,8.5,159000.0],["1997-09-04",8.5,8.625,8.0,8.125,67500.0],["1997-09-05",8.0,8.25,7.875,8.125,31100.0],["1997-09-08",8.125,8.25,8.0,8.125,83900.0],["1997-09-09",8.25,8.25,7.875,8.125,37100.0],["1997-09-10",7.875,8.125,7.875,8.0625,71400.0],["1997-09-11",8.125,8.5,7.875,8.375,124800.0],["1997-09-12",8.5,8.5,8.25,8.375,45900.0],["1997-09-15",8.75,9.625,8.5,9.5,839600.0],["1997-09-16",10.0,10.5,9.75,10.1875,711900.0],["1997-09-17",10.1875,10.25,9.75,10.1875,192700.0],["1997-09-18",10.0625,10.25,9.9375,10.1875,205300.0],["1997-09-19",10.0625,10.5,10.0625,10.5,117900.0],["1997-09-22",10.4375,10.625,10.375,10.5,295200.0],["1997-09-23",10.5,10.6875,10.5,10.5625,160500.0],["1997-09-24",10.5,10.75,10.0,10.1875,175700.0],["1997-09-25",10.125,10.25,9.875,10.0625,227900.0],["1997-09-26",10.125,10.25,10.0,10.125,38300.0],["1997-09-29",10.1875,10.1875,9.75,9.75,76400.0],["1997-09-30",9.6875,9.875,9.5625,9.5625,160600.0],["1997-10-01",9.5625,9.8125,9.125,9.5,120800.0],["1997-10-02",9.5,10.125,9.5,10.125,74100.0],["1997-10-03",10.0,10.125,9.625,9.625,47800.0],["1997-10-06",9.875,10.5,9.8125,10.25,84800.0],["1997-10-07",10.25,10.875,10.125,10.625,276800.0],["1997-10-08",10.75,11.625,10.75,11.0,499200.0],["1997-10-09",11.25,11.875,10.75,11.25,172600.0],["1997-10-10",11.25,11.4375,11.0,11.3125,216600.0],["1997-10-13",11.25,11.75,11.25,11.5625,234800.0],["1997-10-14",11.625,11.875,11.375,11.5,117100.0],["1997-10-15",11.375,11.625,11.125,11.25,90100.0],["1997-10-16",11.375,11.375,10.875,10.875,40600.0],["1997-10-17",10.75,10.875,10.375,10.875,53000.0],["1997-10-20",11.0,11.375,10.8125,11.0625,51600.0],["1997-10-21",11.0,11.4375,11.0,11.125,220700.0],["1997-10-22",11.125,11.25,10.875,11.125,77300.0],["1997-10-23",11.0,11.0,10.375,10.5,53800.0],["1997-10-24",10.625,10.75,10.375,10.5,53300.0],["1997-10-27",10.125,10.5,8.5,8.5,121300.0],["1997-10-28",8.0,10.25,7.875,9.75,154100.0],["1997-10-29",10.25,10.25,9.5,9.6875,54100.0],["1997-10-30",9.5,9.75,9.25,9.25,32800.0],["1997-10-31",9.9375,10.125,9.375,9.5,52100.0],["1997-11-03",10.0,10.0,9.625,9.75,66900.0],["1997-11-04",9.625,9.75,9.375,9.5625,65200.0],["1997-11-05",9.625,9.625,9.5,9.5625,36300.0],["1997-11-06",9.75,9.75,9.25,9.25,83000.0],["1997-11-07",9.375,9.5,8.875,9.0,192000.0],["1997-11-10",9.125,9.25,8.9375,9.0625,132100.0],["1997-11-11",9.125,9.1875,9.0,9.125,42400.0],["1997-11-12",9.0,9.125,8.3125,8.375,70700.0],["1997-11-13",8.5,9.0,8.375,8.625,117400.0],["1997-11-14",8.75,9.0,8.5,8.875,102900.0],["1997-11-17",8.875,9.25,8.75,8.875,40200.0],["1997-11-18",8.625,8.75,8.5,8.625,49600.0],["1997-11-19",8.4375,9.375,8.375,9.375,94000.0],["1997-11-20",9.375,9.375,8.5,8.875,145300.0],["1997-11-21",8.75,9.1875,8.75,9.0,120900.0],["1997-11-24",9.25,9.25,8.625,8.625,75600.0],["1997-11-25",8.875,9.125,8.75,8.75,68500.0],["1997-11-26",9.125,9.125,8.625,8.8125,71900.0],["1997-11-28",8.75,8.8125,8.75,8.8125,7500.0],["1997-12-01",9.0,9.125,8.75,8.9062,112200.0],["1997-12-02",9.0,9.0,8.375,8.6875,72700.0],["1997-12-03",8.5,8.75,8.4375,8.5625,68200.0],["1997-12-04",8.75,8.75,8.125,8.125,127400.0],["1997-12-05",8.125,8.5,8.0,8.1875,177200.0],["1997-12-08",8.5,8.625,8.125,8.3125,81100.0],["1997-12-09",8.1875,8.5,8.125,8.125,73400.0],["1997-12-10",8.0,8.125,7.75,7.9375,79000.0],["1997-12-11",7.875,8.0,7.5,7.875,79000.0],["1997-12-12",7.9375,7.9375,7.5,7.625,30100.0],["1997-12-15",7.5,7.875,7.5,7.625,28600.0],["1997-12-16",7.875,8.25,7.5,8.0,150200.0],["1997-12-17",8.125,8.5,7.9375,8.0,155200.0],["1997-12-18",8.375,8.5,7.875,8.0,250900.0],["1997-12-19",8.0,8.0,7.75,7.875,79600.0],["1997-12-22",8.125,8.125,7.5625,7.875,100900.0],["1997-12-23",7.875,8.125,7.875,7.875,101500.0],["1997-12-24",7.75,7.875,7.75,7.75,35200.0],["1997-12-26",8.0,8.0,7.625,7.875,28200.0],["1997-12-29",7.625,8.125,7.625,8.0,53400.0],["1997-12-30",8.125,8.125,7.75,8.0,33300.0],["1997-12-31",8.0,8.125,7.75,7.875,45100.0],["1998-01-02",8.0,8.375,8.0,8.3125,43800.0],["1998-01-05",8.5,8.625,8.375,8.375,25900.0],["1998-01-06",8.375,8.375,8.125,8.25,24500.0],["1998-01-07",8.375,8.5,8.125,8.25,27500.0],["1998-01-08",8.25,8.5,8.1875,8.5,26100.0],["1998-01-09",8.625,8.625,8.25,8.25,79400.0],["1998-01-12",8.0625,8.3125,7.875,8.3125,82400.0],["1998-01-13",8.25,8.875,8.125,8.6875,101500.0],["1998-01-14",9.0,9.0,8.625,8.875,71800.0],["1998-01-15",8.75,9.125,8.6875,8.9375,82600.0],["1998-01-16",8.875,9.375,8.625,9.0625,151600.0],["1998-01-20",9.4375,9.4375,9.125,9.25,172600.0],["1998-01-21",9.25,9.25,8.625,9.25,71700.0],["1998-01-22",8.75,9.125,8.5,8.75,18300.0],["1998-01-23",8.875,8.875,8.375,8.75,6500.0],["1998-01-26",8.375,8.5,8.375,8.375,9800.0],["1998-01-27",8.5,8.625,8.375,8.4062,47200.0],["1998-01-28",8.25,8.625,8.25,8.25,44000.0],["1998-01-29",8.375,8.8125,8.375,8.8125,118000.0],["1998-01-30",8.625,8.6875,8.375,8.5,66100.0],["1998-02-02",8.75,8.75,8.125,8.125,51700.0],["1998-02-03",8.125,8.375,8.0,8.1719,51200.0],["1998-02-04",8.375,8.375,7.875,8.25,65800.0],["1998-02-05",8.25,8.25,8.0,8.0625,95900.0],["1998-02-06",7.875,8.375,7.875,8.125,145600.0],["1998-02-09",8.3125,8.3125,7.6875,7.8125,54500.0],["1998-02-10",7.9375,8.125,7.8125,8.0,38600.0],["1998-02-11",8.0,8.3125,8.0,8.0,119800.0],["1998-02-12",8.0,8.5,8.0,8.375,248300.0],["1998-02-13",8.625,8.625,8.25,8.25,84500.0],["1998-02-17",9.5625,10.125,8.75,8.875,992400.0],["1998-02-18",8.9375,9.4375,8.875,9.25,275900.0],["1998-02-19",9.25,9.75,8.8125,8.8125,176000.0],["1998-02-20",9.25,9.375,8.625,9.0,80700.0],["1998-02-23",8.875,9.0,8.5,8.75,123400.0],["1998-02-24",8.625,8.75,8.25,8.375,102200.0],["1998-02-25",8.25,8.5,8.125,8.375,243100.0],["1998-02-26",8.375,8.5,7.875,8.0,148300.0],["1998-02-27",8.0625,8.375,8.0,8.25,100700.0],["1998-03-02",8.25,8.5,8.125,8.375,33000.0],["1998-03-03",8.5,8.75,8.25,8.75,115300.0],["1998-03-04",8.75,8.75,8.375,8.5625,612400.0],["1998-03-05",8.5,8.75,8.375,8.625,328600.0],["1998-03-06",8.625,8.75,8.25,8.4375,311000.0],["1998-03-09",8.5,8.625,8.375,8.4375,96800.0],["1998-03-10",8.625,8.625,8.4375,8.4375,324300.0],["1998-03-11",8.5,8.5,8.125,8.125,264200.0],["1998-03-12",8.25,8.375,8.0,8.125,411900.0],["1998-03-13",8.25,8.25,7.9375,8.0,77800.0],["1998-03-16",7.9375,8.25,7.9375,8.0625,319000.0],["1998-03-17",8.0,8.125,7.9375,8.0625,100800.0],["1998-03-18",8.125,8.125,7.9375,7.9688,96700.0],["1998-03-19",7.875,8.0,7.875,7.9688,204200.0],["1998-03-20",8.0,8.125,7.875,8.0,393100.0],["1998-03-23",8.125,8.125,8.0,8.125,169600.0],["1998-03-24",8.125,8.125,8.0,8.0312,78800.0],["1998-03-25",8.0,8.125,7.5625,7.6875,148400.0],["1998-03-26",7.8125,7.875,7.625,7.75,168000.0],["1998-03-27",7.875,7.875,7.625,7.8125,57800.0],["1998-03-30",7.75,8.0,7.75,7.9375,100000.0],["1998-03-31",8.0,8.25,7.75,8.125,203600.0],["1998-04-01",8.1875,8.25,8.0625,8.125,23800.0],["1998-04-02",8.125,8.25,7.9375,8.125,72100.0],["1998-04-03",8.125,8.375,8.0625,8.375,104300.0],["1998-04-06",8.375,8.375,8.1875,8.3125,70100.0],["1998-04-07",8.125,8.375,8.125,8.25,98700.0],["1998-04-08",8.25,8.3125,8.125,8.25,61800.0],["1998-04-09",8.125,8.3125,8.125,8.1875,71400.0],["1998-04-13",8.0625,8.25,8.0,8.125,99500.0],["1998-04-14",8.0625,8.3125,8.0625,8.1875,47400.0],["1998-04-15",8.1875,8.3125,8.1875,8.1875,108300.0],["1998-04-16",8.3125,8.3125,7.75,7.75,328500.0],["1998-04-17",7.75,8.25,7.75,8.25,41000.0],["1998-04-20",8.125,8.375,8.0625,8.3125,52700.0],["1998-04-21",8.375,8.625,8.1875,8.625,98500.0],["1998-04-22",8.375,8.5625,8.3125,8.5,30800.0],["1998-04-23",8.3125,8.5,8.3125,8.4375,55700.0],["1998-04-24",8.25,8.25,8.0625,8.0625,45300.0],["1998-04-27",8.0,8.125,7.5312,7.5625,60800.0],["1998-04-28",7.8125,8.1875,7.8125,8.0625,20700.0],["1998-04-29",8.125,8.1875,7.875,7.875,74500.0],["1998-04-30",8.125,8.25,7.75,7.8125,50000.0],["1998-05-01",8.0938,8.125,7.375,7.625,104000.0],["1998-05-04",7.875,8.125,7.4375,7.5,221400.0],["1998-05-05",7.5625,7.875,7.5625,7.875,118500.0],["1998-05-06",7.875,8.125,7.875,8.125,153300.0],["1998-05-07",8.1875,8.25,8.0625,8.0625,48300.0],["1998-05-08",8.125,8.125,7.9375,8.0625,44800.0],["1998-05-11",8.0625,8.125,7.875,8.0,40900.0],["1998-05-12",8.375,8.5,8.1875,8.25,199900.0],["1998-05-13",8.5,8.875,8.25,8.75,281000.0],["1998-05-14",8.8125,9.0,8.5625,8.75,222300.0],["1998-05-15",9.0,9.0,8.5312,8.875,129600.0],["1998-05-18",8.875,9.0,8.5,8.75,51800.0],["1998-05-19",9.0,9.0625,8.625,8.9375,164000.0],["1998-05-20",9.0625,9.0625,8.6562,8.875,95000.0],["1998-05-21",8.625,8.625,8.1875,8.5,52700.0],["1998-05-22",8.375,8.625,8.1875,8.625,20600.0],["1998-05-26",8.75,8.75,8.1875,8.5,53400.0],["1998-05-27",8.0625,8.3125,8.0,8.3125,52800.0],["1998-05-28",8.25,8.375,8.1875,8.3125,28700.0],["1998-05-29",8.3125,8.5,8.1875,8.375,17200.0],["1998-06-01",8.1875,8.375,8.1875,8.25,30700.0],["1998-06-02",8.1875,8.375,8.1875,8.3125,35600.0],["1998-06-03",8.4375,8.4375,8.25,8.4375,40800.0],["1998-06-04",8.375,8.375,8.125,8.3125,58000.0],["1998-06-05",8.125,8.25,8.125,8.1875,23400.0],["1998-06-08",8.25,8.3125,8.0,8.1875,49500.0],["1998-06-09",8.1875,8.1875,8.0,8.125,22900.0],["1998-06-10",8.0,8.25,8.0,8.0,6800.0],["1998-06-11",8.125,8.25,7.9375,8.25,29300.0],["1998-06-12",7.9375,8.25,7.6875,8.0,51500.0],["1998-06-15",7.9375,8.0,7.5,8.0,29400.0],["1998-06-16",8.0,8.0,7.875,7.875,24200.0],["1998-06-17",7.9375,8.0,7.75,7.875,64000.0],["1998-06-18",8.0,8.0,7.8125,8.0,67800.0],["1998-06-19",8.0,8.0,7.875,7.9375,18200.0],["1998-06-22",8.0,8.0,7.875,7.875,27600.0],["1998-06-23",8.0,8.125,7.9375,8.125,15000.0],["1998-06-24",7.875,8.0,7.75,7.9375,26900.0],["1998-06-25",7.875,8.0,7.625,7.8125,106700.0],["1998-06-26",7.75,7.875,7.5,7.8125,46700.0],["1998-06-29",7.6875,7.75,7.5,7.75,62700.0],["1998-06-30",7.625,7.9375,7.5625,7.9375,16700.0],["1998-07-01",7.75,7.9375,7.5625,7.9375,11200.0],["1998-07-02",7.5625,7.625,7.375,7.4375,34100.0],["1998-07-06",7.5,7.625,7.375,7.625,36600.0],["1998-07-07",7.9375,7.9375,7.375,7.4375,31700.0],["1998-07-08",7.6875,7.6875,7.375,7.4375,29600.0],["1998-07-09",7.5,7.75,7.375,7.75,64000.0],["1998-07-10",7.75,8.0,7.75,8.0,23600.0],["1998-07-13",8.0,8.0,7.125,7.25,60200.0],["1998-07-14",7.1875,7.625,7.1875,7.625,34700.0],["1998-07-15",7.625,8.125,7.375,7.625,119100.0],["1998-07-16",7.625,7.75,7.5,7.5,27300.0],["1998-07-17",7.75,7.875,7.375,7.875,17300.0],["1998-07-20",7.875,7.875,7.25,7.25,43100.0],["1998-07-21",7.375,7.625,7.375,7.625,15900.0],["1998-07-22",7.75,7.75,7.3125,7.375,87100.0],["1998-07-23",7.375,7.875,7.125,7.5,86300.0],["1998-07-24",7.5625,7.5625,7.375,7.5,43200.0],["1998-07-27",7.375,7.75,7.375,7.625,28300.0],["1998-07-28",7.4375,7.5,7.25,7.4375,57500.0],["1998-07-29",7.25,7.4375,6.875,7.25,69000.0],["1998-07-30",6.9375,7.125,6.875,7.125,86800.0],["1998-07-31",7.0,7.125,6.75,7.0,28200.0],["1998-08-03",6.875,7.25,6.875,6.9375,74600.0],["1998-08-04",6.75,6.875,6.3125,6.5,33800.0],["1998-08-05",6.5,7.25,6.5,6.5625,101300.0],["1998-08-06",6.5,7.0,6.4375,7.0,13000.0],["1998-08-07",6.125,7.0,5.875,7.0,98500.0],["1998-08-10",7.0,7.0,6.5,6.625,19300.0],["1998-08-11",6.375,6.5625,5.875,6.0625,65700.0],["1998-08-12",6.0,6.0,5.625,5.8125,187600.0],["1998-08-13",6.0,6.125,5.8125,6.0625,111700.0],["1998-08-14",5.9375,6.1875,5.625,5.875,64600.0],["1998-08-17",7.0,7.1875,6.375,6.625,215000.0],["1998-08-18",6.625,6.9375,6.5,6.6875,96700.0],["1998-08-19",6.875,7.0,6.5,6.5,61000.0],["1998-08-20",6.625,6.875,6.0,6.0,37000.0],["1998-08-21",5.875,6.125,5.625,5.75,26400.0],["1998-08-24",5.875,5.875,5.375,5.375,47300.0],["1998-08-25",5.4375,5.6875,4.625,4.875,157600.0],["1998-08-26",4.6875,5.25,4.6875,5.0625,61100.0],["1998-08-27",5.0,5.0,4.375,4.5625,81600.0],["1998-08-28",4.75,5.125,4.375,5.125,91600.0],["1998-08-31",4.625,5.0,4.0,4.0,119900.0],["1998-09-01",4.125,4.875,4.0625,4.25,123600.0],["1998-09-02",4.625,4.625,4.125,4.25,54600.0],["1998-09-03",4.1875,4.5,4.1875,4.4375,104700.0],["1998-09-04",4.375,4.4375,4.25,4.4375,46900.0],["1998-09-08",4.375,4.875,4.375,4.875,91700.0],["1998-09-09",4.75,5.0625,4.75,4.8125,119000.0],["1998-09-10",4.875,4.875,4.3125,4.75,57800.0],["1998-09-11",5.0,5.5,4.75,5.5,71600.0],["1998-09-14",5.5,5.625,5.25,5.25,67000.0],["1998-09-15",5.375,5.625,5.375,5.5,71800.0],["1998-09-16",5.75,5.8125,5.5,5.75,24900.0],["1998-09-17",5.4375,5.625,5.125,5.4375,31600.0],["1998-09-18",5.4375,5.5,5.25,5.25,11300.0],["1998-09-21",5.0,5.5,5.0,5.4375,88200.0],["1998-09-22",5.625,6.375,5.625,6.125,88100.0],["1998-09-23",5.75,7.125,5.75,6.8125,78700.0],["1998-09-24",7.125,7.125,5.375,6.125,58200.0],["1998-09-25",5.875,6.25,5.625,6.1875,35400.0],["1998-09-28",6.125,6.25,5.75,5.75,17400.0],["1998-09-29",5.875,6.0,5.75,5.8125,26200.0],["1998-09-30",5.8125,5.875,5.75,5.875,68400.0],["1998-10-01",6.0,6.0,5.625,5.625,26100.0],["1998-10-02",5.625,5.75,5.5,5.5,15200.0],["1998-10-05",5.3125,5.625,5.0625,5.0625,16100.0],["1998-10-06",5.0,5.375,5.0,5.125,26500.0],["1998-10-07",5.0625,5.25,4.375,4.625,98400.0],["1998-10-08",4.75,6.25,4.125,5.875,122800.0],["1998-10-09",5.875,5.875,5.0,5.625,31500.0],["1998-10-12",5.75,5.875,5.125,5.75,26000.0],["1998-10-13",5.625,5.75,5.25,5.75,10600.0],["1998-10-14",5.375,5.875,5.375,5.375,17500.0],["1998-10-15",5.375,5.5,5.0,5.375,57600.0],["1998-10-16",5.375,5.625,5.125,5.625,27800.0],["1998-10-19",5.5,5.75,5.375,5.75,23300.0],["1998-10-20",5.375,5.375,4.875,5.0,103600.0],["1998-10-21",5.0,5.25,5.0,5.125,24200.0],["1998-10-22",5.125,5.6875,5.125,5.625,34000.0],["1998-10-23",5.75,6.125,5.4375,5.4375,79900.0],["1998-10-26",5.25,5.75,5.125,5.75,52300.0],["1998-10-27",5.75,6.1875,5.75,6.0,82200.0],["1998-10-28",5.875,6.375,5.875,6.375,29000.0],["1998-10-29",6.375,6.375,6.0,6.0,20600.0],["1998-10-30",6.25,7.0,6.125,6.875,108800.0],["1998-11-02",6.9375,6.9375,6.3125,6.5,27700.0],["1998-11-03",6.625,6.9375,6.0,6.875,89200.0],["1998-11-04",6.9375,6.9375,6.625,6.625,22000.0],["1998-11-05",6.875,6.9375,6.625,6.9375,18800.0],["1998-11-06",6.75,7.625,6.6875,7.4375,204300.0],["1998-11-09",7.4375,7.75,7.25,7.75,61600.0],["1998-11-10",7.5,7.875,6.75,7.375,136000.0],["1998-11-11",7.4375,7.5,7.125,7.3125,39300.0],["1998-11-12",7.3125,7.375,7.0,7.375,39600.0],["1998-11-13",7.1875,7.625,7.125,7.25,24700.0],["1998-11-16",7.0,7.25,6.875,7.125,59900.0],["1998-11-17",7.0625,7.25,6.75,6.875,20100.0],["1998-11-18",7.125,7.125,6.875,7.0,1800.0],["1998-11-19",6.625,7.0,6.625,6.75,27800.0],["1998-11-20",7.0,7.625,6.875,7.375,22200.0],["1998-11-23",6.875,7.5,6.875,7.0625,51200.0],["1998-11-24",7.0,8.0,6.9375,6.9375,165300.0],["1998-11-25",7.0,7.25,6.875,6.9375,89200.0],["1998-11-27",7.0,7.5,7.0,7.25,43700.0],["1998-11-30",7.5,7.625,6.8125,6.8125,43800.0],["1998-12-01",7.0,7.125,6.75,6.8125,39500.0],["1998-12-02",7.0625,7.0625,6.5,6.625,26600.0],["1998-12-03",6.625,6.625,6.375,6.5625,79500.0],["1998-12-04",6.375,6.6875,6.25,6.5625,97600.0],["1998-12-07",6.5,6.75,6.5,6.625,44000.0],["1998-12-08",6.5625,6.875,6.375,6.375,46500.0],["1998-12-09",6.5625,6.8125,6.5,6.625,47200.0],["1998-12-10",6.5,6.875,6.5,6.875,34500.0],["1998-12-11",6.75,7.0,6.625,7.0,29600.0],["1998-12-14",6.625,7.0,6.0,6.375,57500.0],["1998-12-15",6.5,6.625,6.25,6.625,32400.0],["1998-12-16",6.625,6.625,6.5,6.625,36900.0],["1998-12-17",6.5625,6.8125,6.5,6.6875,63300.0],["1998-12-18",6.5625,6.6875,6.375,6.5625,187300.0],["1998-12-21",6.625,6.625,6.0625,6.3125,62800.0],["1998-12-22",6.3125,6.6094,6.125,6.4375,65300.0],["1998-12-23",6.4375,6.625,6.4375,6.5938,13900.0],["1998-12-24",6.5,6.625,6.375,6.625,10600.0],["1998-12-28",6.5,6.625,6.0,6.4375,52900.0],["1998-12-29",6.4375,6.875,6.25,6.875,29000.0],["1998-12-30",6.625,6.875,5.75,5.9688,55600.0],["1998-12-31",5.75,6.875,5.75,6.875,118700.0],["1999-01-04",7.0,7.0,6.5,6.875,16200.0],["1999-01-05",7.0,7.0,6.375,6.625,17500.0],["1999-01-06",6.625,6.625,6.3125,6.3125,68500.0],["1999-01-07",6.3125,6.5,6.0,6.125,16400.0],["1999-01-08",6.0625,6.375,6.0,6.1875,58000.0],["1999-01-11",6.25,6.875,6.0,6.75,93100.0],["1999-01-12",6.875,7.0,6.625,7.0,51900.0],["1999-01-13",6.875,6.875,6.5,6.5,47300.0],["1999-01-14",6.875,6.9375,6.5,6.625,38400.0],["1999-01-15",6.5,6.875,6.5,6.875,16400.0],["1999-01-19",6.75,6.875,6.375,6.875,29100.0],["1999-01-20",6.875,6.875,6.25,6.8125,23800.0],["1999-01-21",6.375,6.875,6.375,6.5625,9600.0],["1999-01-22",6.75,6.875,6.25,6.875,32100.0],["1999-01-25",6.5,7.0,6.5,6.875,12800.0],["1999-01-26",6.5,7.0,6.5,6.8125,33700.0],["1999-01-27",6.5,7.0,6.5,7.0,28100.0],["1999-01-28",6.5,6.875,6.375,6.6875,38100.0],["1999-01-29",6.6875,7.5,6.375,6.75,18100.0],["1999-02-01",6.9375,6.9375,6.5,6.75,29100.0],["1999-02-02",6.5625,6.875,6.3125,6.375,21000.0],["1999-02-03",6.375,6.625,6.25,6.625,14100.0],["1999-02-04",6.375,6.625,6.25,6.375,16600.0],["1999-02-05",6.25,6.625,6.0,6.375,19300.0],["1999-02-08",6.375,6.375,6.0,6.25,16400.0],["1999-02-09",6.25,6.375,6.0625,6.375,13500.0],["1999-02-10",6.4375,6.4375,6.0625,6.0625,6000.0],["1999-02-11",6.25,6.25,5.8125,5.875,43600.0],["1999-02-12",5.875,6.125,5.875,6.125,1700.0],["1999-02-16",6.125,6.25,5.875,5.9375,16900.0],["1999-02-17",6.0,6.625,6.0,6.375,30900.0],["1999-02-18",6.375,6.375,6.0,6.375,9500.0],["1999-02-19",6.25,6.625,6.0,6.5,54800.0],["1999-02-22",6.125,6.1875,5.375,5.9375,59000.0],["1999-02-23",6.0625,6.125,5.75,6.0,40100.0],["1999-02-24",6.0,6.0,5.5625,5.625,29300.0],["1999-02-25",5.875,6.0625,5.625,5.875,17700.0],["1999-02-26",5.6875,6.0625,5.25,5.5625,69900.0],["1999-03-01",5.5,5.75,5.375,5.625,27200.0],["1999-03-02",5.4375,5.5625,5.25,5.375,64500.0],["1999-03-03",5.0625,5.375,4.875,5.125,447300.0],["1999-03-04",5.125,5.25,4.9375,4.9375,26700.0],["1999-03-05",5.1875,5.1875,4.9375,5.125,40100.0],["1999-03-08",5.0,5.3125,5.0,5.125,35900.0],["1999-03-09",5.25,5.25,4.9375,5.0,97600.0],["1999-03-10",5.125,5.25,5.0,5.0,46700.0],["1999-03-11",5.0312,5.375,4.9375,5.1875,63800.0],["1999-03-12",5.375,5.5,5.1875,5.1875,11900.0],["1999-03-15",6.125,6.875,6.125,6.3125,524900.0],["1999-03-16",6.6875,6.75,6.125,6.2188,132500.0],["1999-03-17",5.8125,6.3125,5.5,6.125,67200.0],["1999-03-18",6.125,6.125,5.625,5.875,40300.0],["1999-03-19",5.8125,6.125,5.5,5.75,73000.0],["1999-03-22",6.0,6.0,5.625,6.0,26000.0],["1999-03-23",6.0625,6.0625,5.5,5.5625,36600.0],["1999-03-24",5.5625,5.75,5.5625,5.625,5300.0],["1999-03-25",5.5625,5.75,5.3125,5.5,13400.0],["1999-03-26",5.6875,5.6875,4.875,5.0625,124100.0],["1999-03-29",5.25,5.25,5.0,5.1875,36900.0],["1999-03-30",5.1875,5.1875,5.0,5.0,35100.0],["1999-03-31",5.1875,5.4375,4.9375,5.1875,33600.0],["1999-04-01",5.125,5.25,5.0,5.0625,23300.0],["1999-04-05",5.0,5.375,4.9375,5.0,32700.0],["1999-04-06",5.0,5.375,4.9375,5.0,53300.0],["1999-04-07",5.1875,5.1875,4.875,5.125,103800.0],["1999-04-08",5.125,5.5,4.875,5.125,95500.0],["1999-04-09",5.125,5.125,4.875,4.9375,86700.0],["1999-04-12",5.0,5.0625,4.5,5.0,35700.0],["1999-04-13",4.625,5.0,4.5625,4.8125,29000.0],["1999-04-14",4.625,5.0,4.625,4.8125,33500.0],["1999-04-15",4.625,4.75,4.625,4.625,27400.0],["1999-04-16",4.625,4.875,4.4375,4.5,94700.0],["1999-04-19",4.75,4.75,4.25,4.625,102100.0],["1999-04-20",4.5,4.625,4.25,4.3125,89000.0],["1999-04-21",4.4375,4.6875,4.125,4.25,165500.0],["1999-04-22",4.25,4.3125,4.0,4.0312,81100.0],["1999-04-23",4.5,4.5,4.0625,4.125,99600.0],["1999-04-26",4.125,4.5,4.0938,4.25,45000.0],["1999-04-27",4.125,4.375,4.125,4.3125,69200.0],["1999-04-28",4.375,4.5,4.1875,4.1875,99900.0],["1999-04-29",4.375,4.5,4.3125,4.3125,47700.0],["1999-04-30",4.375,4.5,4.3125,4.375,44400.0],["1999-05-03",4.375,4.375,4.1875,4.25,69100.0],["1999-05-04",4.375,4.375,4.125,4.25,44100.0],["1999-05-05",4.375,4.375,4.125,4.125,97200.0],["1999-05-06",4.125,4.6875,4.0625,4.625,168600.0],["1999-05-07",4.625,4.9375,4.5625,4.9375,65000.0],["1999-05-10",5.0,5.25,4.75,5.125,116000.0],["1999-05-11",5.5,5.5,4.75,5.0,41200.0],["1999-05-12",4.8125,5.0,4.6875,5.0,18700.0],["1999-05-13",5.0,5.125,4.625,4.9375,33500.0],["1999-05-14",5.0,5.375,4.875,5.0,62600.0],["1999-05-17",5.0,5.25,5.0,5.0625,84200.0],["1999-05-18",5.125,5.25,5.0,5.0,87700.0],["1999-05-19",5.3125,5.375,5.0,5.0,114600.0],["1999-05-20",5.5,5.625,5.0,5.375,252600.0],["1999-05-21",5.375,5.625,5.0625,5.25,101900.0],["1999-05-24",5.6875,5.75,5.375,5.4375,298100.0],["1999-05-25",5.75,5.75,5.5,5.5625,108200.0],["1999-05-26",5.8125,5.875,5.375,5.375,51600.0],["1999-05-27",5.4375,5.75,5.375,5.75,99100.0],["1999-05-28",5.4375,5.8125,5.3125,5.3125,86900.0],["1999-06-01",5.4375,5.4375,4.875,4.875,75500.0],["1999-06-02",5.375,5.375,4.875,5.0,48300.0],["1999-06-03",5.3125,5.3125,4.875,5.0,30900.0],["1999-06-04",5.125,5.125,4.875,4.9375,27900.0],["1999-06-07",4.9375,5.0,4.75,4.75,22500.0],["1999-06-08",5.1875,5.25,4.9375,5.0312,151600.0],["1999-06-09",5.1875,5.25,4.9375,5.0,125100.0],["1999-06-10",5.0312,5.0625,4.75,4.9375,55700.0],["1999-06-11",5.0625,5.0625,4.9375,5.0,43600.0],["1999-06-14",5.4375,5.4375,4.9375,4.9375,92200.0],["1999-06-15",5.25,5.25,4.875,5.0,22800.0],["1999-06-16",4.9375,5.0,4.8125,4.8125,102000.0],["1999-06-17",5.0625,5.0625,4.75,4.8125,108300.0],["1999-06-18",4.875,4.875,4.75,4.8125,132700.0],["1999-06-21",4.875,5.0,4.75,4.9375,33500.0],["1999-06-22",4.8125,5.0,4.5,4.8125,54300.0],["1999-06-23",4.8125,4.9375,4.75,4.875,45600.0],["1999-06-24",4.875,4.875,4.6875,4.6875,50200.0],["1999-06-25",4.6875,4.75,4.625,4.75,42900.0],["1999-06-28",4.7812,4.7812,4.5625,4.6562,24000.0],["1999-06-29",4.5938,5.125,4.5625,5.0,87300.0],["1999-06-30",5.0,5.25,4.875,5.1875,59500.0],["1999-07-01",5.3125,5.3125,4.875,5.0,42400.0],["1999-07-02",4.875,5.125,4.625,5.0625,39900.0],["1999-07-06",4.875,4.9375,4.6875,4.9375,47500.0],["1999-07-07",5.0,5.1562,4.9375,5.1562,35900.0],["1999-07-08",5.2188,5.25,4.8125,4.875,88600.0],["1999-07-09",5.125,5.125,4.875,5.0,37600.0],["1999-07-12",4.875,5.0625,4.375,5.0625,332000.0],["1999-07-13",5.0,5.125,4.5,4.6562,322700.0],["1999-07-14",4.6875,4.7812,4.5,4.6875,85600.0],["1999-07-15",4.6875,5.125,4.6562,5.0,83000.0],["1999-07-16",5.0625,5.1875,4.75,4.8125,28300.0],["1999-07-19",5.0,5.125,4.75,5.0,11000.0],["1999-07-20",4.875,5.0,4.125,4.3125,613700.0],["1999-07-21",4.375,4.4688,4.25,4.25,111600.0],["1999-07-22",4.25,4.3125,3.75,3.9375,227300.0],["1999-07-23",4.0,4.125,3.875,4.0,137100.0],["1999-07-26",4.0312,4.0625,3.875,4.0,131300.0],["1999-07-27",4.0625,4.25,4.0,4.1875,230000.0],["1999-07-28",4.1562,4.25,4.1562,4.1875,75000.0],["1999-07-29",4.1875,4.25,4.0,4.0625,79200.0],["1999-07-30",4.1562,4.1875,4.125,4.125,43200.0],["1999-08-02",4.1719,4.25,4.125,4.25,120100.0],["1999-08-03",4.25,4.75,4.0625,4.1875,58900.0],["1999-08-04",4.1875,4.5,4.1875,4.1875,26900.0],["1999-08-05",4.375,4.375,4.125,4.25,29700.0],["1999-08-06",4.375,4.5,4.0625,4.375,21100.0],["1999-08-09",4.3906,4.3906,4.1562,4.1875,11600.0],["1999-08-10",4.3438,4.3438,4.1875,4.2188,18500.0],["1999-08-11",4.1562,4.5,4.0625,4.4688,30800.0],["1999-08-12",4.2188,4.4688,4.125,4.25,12200.0],["1999-08-13",4.25,4.375,4.25,4.25,3900.0],["1999-08-16",4.2812,4.3125,4.0,4.125,29100.0],["1999-08-17",4.1562,4.375,4.0,4.25,18000.0],["1999-08-18",4.375,4.5625,4.125,4.125,20300.0],["1999-08-19",4.5,4.5,4.125,4.25,9200.0],["1999-08-20",4.2188,4.25,4.125,4.25,13600.0],["1999-08-23",4.3125,4.3125,4.125,4.25,14400.0],["1999-08-24",4.25,4.3125,4.0,4.0625,37500.0],["1999-08-25",4.125,4.25,4.0,4.25,21400.0],["1999-08-26",4.3125,4.4375,4.25,4.3125,33900.0],["1999-08-27",4.2812,4.4375,4.125,4.4375,10500.0],["1999-08-30",4.375,4.5,4.125,4.125,37500.0],["1999-08-31",4.0625,4.3125,4.0,4.1875,13700.0],["1999-09-01",4.1562,4.1875,4.0,4.125,28900.0],["1999-09-02",4.125,4.5625,4.0,4.5625,114400.0],["1999-09-03",4.5625,4.5625,4.5,4.5625,80700.0],["1999-09-07",4.625,4.6875,4.5,4.6875,52900.0],["1999-09-08",4.5312,4.9688,4.5312,4.9062,60400.0],["1999-09-09",4.9062,5.125,4.875,4.9375,100700.0],["1999-09-10",4.8125,4.9375,4.625,4.9375,69400.0],["1999-09-13",4.9062,5.0,4.75,4.7812,92000.0],["1999-09-14",4.9062,4.9062,4.5625,4.75,52600.0],["1999-09-15",4.6562,4.875,4.625,4.875,129200.0],["1999-09-16",4.8438,4.875,4.6875,4.875,19900.0],["1999-09-17",4.8125,5.0,4.7812,5.0,42700.0],["1999-09-20",4.9062,5.0625,4.875,4.9375,112400.0],["1999-09-21",4.9844,5.5,4.9375,5.4375,514100.0],["1999-09-22",5.4219,5.9375,5.4219,5.6875,178400.0],["1999-09-23",5.6875,5.75,5.125,5.125,146100.0],["1999-09-24",5.5,5.5,5.125,5.3125,34100.0],["1999-09-27",5.3125,5.5,5.25,5.2656,44900.0],["1999-09-28",5.5,5.5,5.2812,5.2969,18800.0],["1999-09-29",5.2812,5.4375,5.2812,5.3125,7500.0],["1999-09-30",5.4375,5.8125,5.2812,5.75,486000.0],["1999-10-01",5.625,6.0,5.5625,6.0,314600.0],["1999-10-04",6.0,6.125,5.875,6.125,207200.0],["1999-10-05",6.0312,6.125,5.6875,5.9375,165100.0],["1999-10-06",6.0625,6.125,5.875,5.875,17000.0],["1999-10-07",5.9375,6.125,5.9375,6.125,104300.0],["1999-10-08",6.0938,6.0938,5.9375,6.0,15600.0],["1999-10-11",5.9688,6.25,5.9688,6.125,67600.0],["1999-10-12",6.0625,6.1875,5.8125,5.9375,39500.0],["1999-10-13",5.8125,6.125,5.5625,5.5625,46700.0],["1999-10-14",6.3125,6.625,5.875,6.0,555500.0],["1999-10-15",5.7188,6.125,5.375,5.75,136600.0],["1999-10-18",5.6875,6.125,5.375,6.0,165700.0],["1999-10-19",6.0625,6.0938,5.9375,6.0,57400.0],["1999-10-20",6.0625,6.125,5.9688,6.125,38300.0],["1999-10-21",6.125,6.1875,6.0,6.125,155900.0],["1999-10-22",6.1875,6.4375,6.0625,6.4375,207900.0],["1999-10-25",6.3125,7.25,6.3125,7.0,95900.0],["1999-10-26",7.25,7.4688,6.875,6.875,205000.0],["1999-10-27",7.0,7.125,6.8125,7.0,104900.0],["1999-10-28",7.125,7.1875,6.9375,6.9375,21000.0],["1999-10-29",6.9375,7.0625,6.9375,6.9375,150800.0],["1999-11-01",7.0,7.0,6.9375,7.0,108500.0],["1999-11-02",6.875,6.9375,6.75,6.75,52300.0],["1999-11-03",6.9375,7.0625,6.6875,6.875,162900.0],["1999-11-04",6.9375,7.0,6.75,6.875,99400.0],["1999-11-05",6.75,6.875,6.75,6.875,103900.0],["1999-11-08",6.8125,7.0,6.75,7.0,24300.0],["1999-11-09",7.0625,7.125,6.9375,7.0,47500.0],["1999-11-10",6.9375,7.25,6.9375,7.25,61300.0],["1999-11-11",7.3594,7.5625,7.25,7.375,114700.0],["1999-11-12",7.375,8.3125,7.3125,8.25,220700.0],["1999-11-15",8.1875,9.0,7.75,8.25,364000.0],["1999-11-16",8.5,8.875,8.1875,8.625,63600.0],["1999-11-17",8.7188,9.125,8.2812,9.125,183100.0],["1999-11-18",8.9375,10.4375,8.9375,10.125,796300.0],["1999-11-19",10.4062,11.25,9.6562,11.1875,628000.0],["1999-11-22",11.625,14.8125,11.3125,14.8125,1434100.0],["1999-11-23",15.0,16.0,13.0,14.0,799600.0],["1999-11-24",14.0,14.125,13.125,13.4375,438200.0],["1999-11-26",13.5,15.125,13.4375,15.0,291400.0],["1999-11-29",15.9375,16.0,13.5,14.4375,908700.0],["1999-11-30",14.625,14.625,11.25,13.25,742700.0],["1999-12-01",12.25,15.125,12.25,15.0,824100.0],["1999-12-02",15.0,17.75,14.375,17.5,1685200.0],["1999-12-03",17.25,18.375,16.6875,16.75,1185900.0],["1999-12-06",16.375,17.0,15.6875,16.5,396900.0],["1999-12-07",16.375,16.375,15.25,15.625,315000.0],["1999-12-08",15.5625,15.625,14.5,15.125,473000.0],["1999-12-09",15.0625,15.3125,13.25,13.5,292100.0],["1999-12-10",13.3125,15.625,12.75,15.625,3017500.0],["1999-12-13",16.375,20.0,16.375,19.8125,1348100.0],["1999-12-14",19.125,19.875,18.75,19.0,869900.0],["1999-12-15",18.5,18.5625,18.1875,18.5,441700.0],["1999-12-16",18.375,18.875,17.75,18.875,395400.0],["1999-12-17",19.0,22.0,19.0,21.625,769600.0],["1999-12-20",21.75,23.0,20.5,22.0,394700.0],["1999-12-21",21.875,22.0,19.75,20.5625,283500.0],["1999-12-22",20.5,20.75,19.8125,20.625,359700.0],["1999-12-23",20.625,23.5,20.625,22.75,687900.0],["1999-12-27",22.75,23.4375,20.375,21.9375,89400.0],["1999-12-28",22.125,26.5,21.125,26.125,403200.0],["1999-12-29",26.375,29.625,25.25,28.25,372400.0],["1999-12-30",28.75,29.125,24.5,24.625,397200.0],["1999-12-31",24.5625,25.5,24.0625,24.75,40600.0],["2000-01-03",26.0,28.5,21.875,25.125,292200.0],["2000-01-04",23.125,27.25,22.375,22.9375,458400.0],["2000-01-05",22.875,24.625,22.75,24.25,274100.0],["2000-01-06",24.375,25.0,22.75,22.875,197300.0],["2000-01-07",25.5,27.0,22.875,26.125,430900.0],["2000-01-10",26.9375,29.9375,26.75,29.75,480200.0],["2000-01-11",29.875,31.5,29.625,30.375,755400.0],["2000-01-12",29.8438,30.375,27.3125,28.625,312500.0],["2000-01-13",28.625,29.0,27.125,27.875,118200.0],["2000-01-14",27.5,29.5,27.5,29.25,217900.0],["2000-01-18",29.5,30.4375,27.75,29.0,200700.0],["2000-01-19",29.75,29.9375,28.6875,29.3125,292600.0],["2000-01-20",29.3125,29.625,27.125,28.625,150500.0],["2000-01-21",28.4375,33.25,27.5625,33.25,447100.0],["2000-01-24",34.125,35.3125,28.0,28.8125,558400.0],["2000-01-25",29.375,31.75,29.0,30.75,278200.0],["2000-01-26",29.375,30.25,29.0625,30.25,171900.0],["2000-01-27",29.5,29.75,28.6875,29.125,362900.0],["2000-01-28",29.5,29.625,24.4375,24.5,251200.0],["2000-01-31",24.75,24.875,20.75,23.75,346600.0],["2000-02-01",24.0,24.125,23.25,23.875,199300.0],["2000-02-02",24.375,27.0,24.125,26.9375,233200.0],["2000-02-03",27.125,27.75,24.375,25.875,376300.0],["2000-02-04",26.0625,26.375,25.0,26.0,284600.0],["2000-02-07",25.5,29.75,25.25,29.625,307200.0],["2000-02-08",29.5625,30.0,29.0,29.8125,504400.0],["2000-02-09",29.875,30.25,28.875,30.0,227600.0],["2000-02-10",29.875,32.25,29.75,32.0,266000.0],["2000-02-11",32.75,32.75,31.5625,31.75,432200.0],["2000-02-14",31.625,31.875,27.25,30.125,417200.0],["2000-02-15",29.9062,31.25,29.625,30.5625,271800.0],["2000-02-16",30.875,35.0,30.125,35.0,509400.0],["2000-02-17",35.0,44.25,34.6875,38.0,749900.0],["2000-02-18",37.9688,39.6875,35.0,35.0,157300.0],["2000-02-22",36.5,37.75,30.875,34.5,217200.0],["2000-02-23",33.875,35.25,32.125,32.875,118800.0],["2000-02-24",33.25,35.0,33.125,34.875,194300.0],["2000-02-25",34.625,36.75,34.125,34.75,168400.0],["2000-02-28",33.9375,35.1875,32.25,35.1875,156300.0],["2000-02-29",36.5625,38.375,35.1875,37.0,345700.0],["2000-03-01",37.4375,41.1875,37.375,38.875,353000.0],["2000-03-02",40.0,40.0,37.8125,39.0,218200.0],["2000-03-03",39.125,45.625,39.125,45.4375,404800.0],["2000-03-06",45.25,47.5,44.1875,44.5,315600.0],["2000-03-07",45.5,45.5,38.0,38.3125,275400.0],["2000-03-08",39.375,40.625,35.5,37.125,269200.0],["2000-03-09",38.75,43.1875,36.5,43.0,388500.0],["2000-03-10",47.0,47.0,39.875,40.0,310600.0],["2000-03-13",39.5,39.5625,34.25,35.9844,223000.0],["2000-03-14",36.625,38.75,30.125,31.25,422000.0],["2000-03-15",33.375,33.9375,27.25,29.25,357300.0],["2000-03-16",31.0,34.0,29.25,29.9375,373900.0],["2000-03-17",30.3438,36.0,30.25,34.875,268300.0],["2000-03-20",35.375,36.25,28.625,28.625,305900.0],["2000-03-21",28.5625,29.0,24.25,28.0,466100.0],["2000-03-22",28.75,33.0,28.3125,32.625,332900.0],["2000-03-23",33.375,33.75,28.5,32.25,249900.0],["2000-03-24",33.375,34.375,29.0,29.625,88600.0],["2000-03-27",29.6875,30.6875,28.5,29.0,144300.0],["2000-03-28",29.0,29.0,28.0,28.75,48900.0],["2000-03-29",28.75,30.0,24.75,25.0,209000.0],["2000-03-30",24.125,26.75,22.5,23.375,162400.0],["2000-03-31",23.125,25.0,23.0,23.25,234300.0],["2000-04-03",23.375,25.875,20.75,21.0,159300.0],["2000-04-04",22.6875,23.125,18.875,21.8125,329500.0],["2000-04-05",21.0625,22.4375,18.0,22.4375,771400.0],["2000-04-06",19.875,21.0,18.5,19.4375,1251700.0],["2000-04-07",22.75,23.0,19.5,20.5,304200.0],["2000-04-10",21.625,21.6875,20.0,20.4375,260200.0],["2000-04-11",20.4375,21.1875,19.25,19.875,229700.0],["2000-04-12",21.0,21.0,18.0,18.625,170200.0],["2000-04-13",18.6562,19.375,18.0,19.25,294700.0],["2000-04-14",18.25,18.3125,15.125,16.625,259900.0],["2000-04-17",15.75,17.5,13.9375,16.6875,277500.0],["2000-04-18",16.6875,19.625,16.5,19.5,192500.0],["2000-04-19",19.875,22.9375,19.375,22.0,246900.0],["2000-04-20",22.125,22.625,19.75,19.75,152000.0],["2000-04-24",19.625,19.625,17.75,18.375,92800.0],["2000-04-25",19.0625,20.875,18.375,19.75,218900.0],["2000-04-26",20.0,21.5,19.75,19.8125,30900.0],["2000-04-27",20.0,20.0,18.375,18.5,119100.0],["2000-04-28",20.0,21.625,18.5,21.25,54500.0],["2000-05-01",21.625,22.5,20.125,21.75,34700.0],["2000-05-02",20.5,22.5625,20.0,22.0,102600.0],["2000-05-03",22.375,22.375,19.25,19.5,58800.0],["2000-05-04",21.0,21.0,19.375,19.625,110000.0],["2000-05-05",19.3125,21.625,19.0,21.625,261600.0],["2000-05-08",20.75,21.375,20.1875,20.5,84000.0],["2000-05-09",21.0625,22.0,20.0,20.75,158300.0],["2000-05-10",20.0,20.4375,19.75,20.1875,136600.0],["2000-05-11",20.5,22.0,20.0,20.5,79600.0],["2000-05-12",20.25,21.25,20.0625,20.8125,29300.0],["2000-05-15",20.75,22.0,20.25,22.0,66700.0],["2000-05-16",21.3438,23.875,20.5,22.8125,147300.0],["2000-05-17",23.25,23.75,20.75,21.0625,83400.0],["2000-05-18",21.75,22.375,21.0,21.25,47300.0],["2000-05-19",22.125,22.125,21.125,21.5,40900.0],["2000-05-22",21.5,21.5,19.625,20.25,77700.0],["2000-05-23",20.875,20.875,20.125,20.4375,65300.0],["2000-05-24",19.9375,22.375,19.75,20.5,400900.0],["2000-05-25",21.125,21.75,20.25,21.0,155300.0],["2000-05-26",20.125,21.25,20.125,20.625,331700.0],["2000-05-30",20.9375,21.3125,20.625,21.25,226100.0],["2000-05-31",20.9375,22.1875,20.9375,21.25,108100.0],["2000-06-01",21.1875,22.9375,21.0,22.9375,102400.0],["2000-06-02",22.0,25.75,22.0,25.3125,162500.0],["2000-06-05",24.0,25.375,24.0,24.5,82700.0],["2000-06-06",24.5,27.125,24.375,26.75,189800.0],["2000-06-07",25.1875,27.625,25.0156,27.5,95300.0],["2000-06-08",27.4688,27.875,25.625,26.4375,57200.0],["2000-06-09",28.0,30.3125,26.4375,29.75,245800.0],["2000-06-12",29.75,29.8125,28.0,29.625,60900.0],["2000-06-13",29.625,29.625,27.625,27.75,113900.0],["2000-06-14",28.125,28.3125,27.625,27.625,30000.0],["2000-06-15",27.8125,28.5,26.625,27.5625,91900.0],["2000-06-16",27.75,28.0,26.625,27.0,92200.0],["2000-06-19",27.875,29.7188,27.125,29.125,121100.0],["2000-06-20",29.0312,30.0,28.5,29.0,128700.0],["2000-06-21",28.875,29.125,28.125,28.625,81900.0],["2000-06-22",29.0,29.5,27.0,27.0,219400.0],["2000-06-23",27.625,30.0,26.0,30.0,149200.0],["2000-06-26",30.0625,35.125,29.0,34.9375,236600.0],["2000-06-27",35.0,35.0625,33.0,34.5,192300.0],["2000-06-28",34.4688,35.5,34.4375,35.0,205200.0],["2000-06-29",34.875,38.375,33.125,38.0,414600.0],["2000-06-30",37.9375,39.75,32.5,35.5625,848900.0],["2000-07-03",35.0,36.25,33.125,36.1875,117700.0],["2000-07-05",36.9375,36.9375,35.25,35.75,158300.0],["2000-07-06",35.75,38.75,35.625,38.1875,376400.0],["2000-07-07",38.1875,40.5,37.5,40.375,409300.0],["2000-07-10",39.5,42.375,39.0625,40.0,301600.0],["2000-07-11",39.3125,39.8125,38.75,39.0,216300.0],["2000-07-12",39.1875,39.4375,36.875,38.25,242900.0],["2000-07-13",38.375,38.375,33.9375,35.875,164200.0],["2000-07-14",36.5,37.0,35.9375,36.9375,81500.0],["2000-07-17",36.9375,38.5,36.75,38.5,145400.0],["2000-07-18",38.5,38.75,37.125,37.875,69500.0],["2000-07-19",36.4688,38.4062,35.4375,38.1875,130300.0],["2000-07-20",38.25,40.4375,38.25,40.0,584200.0],["2000-07-21",40.125,41.375,39.375,41.0,133300.0],["2000-07-24",40.5625,41.0625,39.0,39.6875,157300.0],["2000-07-25",39.375,39.4375,34.4375,36.25,210300.0],["2000-07-26",36.5,37.25,34.0,35.75,166600.0],["2000-07-27",36.875,36.875,31.75,34.1875,71800.0],["2000-07-28",34.0,34.0,30.0,30.6875,199200.0],["2000-07-31",32.9688,33.0,29.125,31.9375,134400.0],["2000-08-01",32.0,33.25,31.625,32.0,104400.0],["2000-08-02",32.875,33.625,31.0,32.5,55400.0],["2000-08-03",32.125,32.875,31.625,32.5,221200.0],["2000-08-04",31.75,32.8125,31.75,32.375,137300.0],["2000-08-07",32.0,33.0,30.75,32.0,42400.0],["2000-08-08",32.25,32.875,31.5625,32.5,87300.0],["2000-08-09",32.625,36.375,30.625,35.875,657000.0],["2000-08-10",35.625,35.875,33.75,35.25,310200.0],["2000-08-11",34.8125,35.625,34.0,35.25,139200.0],["2000-08-14",34.125,34.9375,33.125,34.9375,64300.0],["2000-08-15",34.125,35.0,33.125,33.8906,35700.0],["2000-08-16",34.0,34.0,31.3125,32.5,116300.0],["2000-08-17",31.375,33.75,30.875,32.8125,102800.0],["2000-08-18",31.375,31.875,30.8906,31.25,22400.0],["2000-08-21",30.9062,31.75,30.5,31.3125,61200.0],["2000-08-22",32.0,33.125,31.0625,32.875,178100.0],["2000-08-23",32.0938,35.3125,31.75,34.8125,272400.0],["2000-08-24",34.5938,36.5,34.5,35.5,94200.0],["2000-08-25",35.0,38.625,35.0,38.625,127400.0],["2000-08-28",39.0,39.625,36.25,36.2656,221700.0],["2000-08-29",36.7812,37.5,36.75,37.0,36400.0],["2000-08-30",37.125,38.125,36.8125,37.9375,49600.0],["2000-08-31",38.3125,41.375,38.3125,41.375,326800.0],["2000-09-01",40.9062,42.375,40.8125,41.0625,455600.0],["2000-09-05",39.5625,42.0,38.125,41.375,299900.0],["2000-09-06",41.4375,42.2812,40.625,41.375,144800.0],["2000-09-07",42.25,42.25,41.25,42.0,106500.0],["2000-09-08",41.0,43.8125,41.0,41.0625,166800.0],["2000-09-11",41.5312,42.0,40.75,41.1875,121500.0],["2000-09-12",41.375,42.0,40.875,42.0,130000.0],["2000-09-13",41.4375,42.375,40.25,42.375,46200.0],["2000-09-14",41.8125,44.875,41.8125,44.75,196000.0],["2000-09-15",43.5312,45.0,43.5,44.25,77000.0],["2000-09-18",44.4375,44.5,42.5,43.4375,129600.0],["2000-09-19",42.9375,43.8125,42.875,43.625,209400.0],["2000-09-20",43.125,46.0,43.0,44.8125,114200.0],["2000-09-21",44.8125,44.8125,40.625,44.25,84400.0],["2000-09-22",40.125,44.0625,39.875,44.0,131800.0],["2000-09-25",43.25,44.0625,43.0,43.0,91800.0],["2000-09-26",43.125,43.5,38.5,41.125,126600.0],["2000-09-27",39.75,43.75,39.75,42.0,72300.0],["2000-09-28",42.375,44.875,40.5,44.25,112400.0],["2000-09-29",44.1562,45.125,41.9375,45.0,130600.0],["2000-10-02",44.3438,44.4375,39.5,42.0,132100.0],["2000-10-03",41.875,42.25,38.5625,38.5625,57000.0],["2000-10-04",38.25,39.3125,33.5625,38.375,222300.0],["2000-10-05",37.9375,41.5,37.6875,39.0,121300.0],["2000-10-06",39.875,39.875,36.75,38.375,76200.0],["2000-10-09",39.4375,39.5,36.4375,37.125,62000.0],["2000-10-10",36.6406,38.2656,36.125,37.1875,73500.0],["2000-10-11",37.0625,38.0625,35.6875,36.875,104300.0],["2000-10-12",37.0781,37.0781,35.125,36.125,160400.0],["2000-10-13",31.9375,36.875,31.75,36.8125,101000.0],["2000-10-16",36.625,40.625,36.625,38.5625,114000.0],["2000-10-17",38.5625,39.3125,37.0625,38.5,89000.0],["2000-10-18",38.25,39.3438,36.125,36.375,105300.0],["2000-10-19",37.625,39.25,37.25,38.8125,45700.0],["2000-10-20",39.4844,39.5,37.875,38.8594,95600.0],["2000-10-23",38.8594,39.25,36.375,39.1875,129500.0],["2000-10-24",39.4375,41.5,39.0,39.0,107600.0],["2000-10-25",38.875,39.25,34.75,35.0,73700.0],["2000-10-26",35.9844,38.5,34.75,38.5,115100.0],["2000-10-27",39.375,39.5,36.25,36.4375,58500.0],["2000-10-30",36.2656,36.625,34.25,35.5,79400.0],["2000-10-31",34.1875,38.75,34.1875,38.75,52100.0],["2000-11-01",38.75,39.0,36.6875,37.5625,50700.0],["2000-11-02",37.5469,41.875,37.5,41.75,59000.0],["2000-11-03",40.9688,42.9375,40.2656,42.5,141500.0],["2000-11-06",43.1875,44.875,42.5,42.5625,129700.0],["2000-11-07",42.125,43.5,41.75,42.125,88000.0],["2000-11-08",42.1094,43.6875,39.0,39.0,129100.0],["2000-11-09",37.0,41.75,37.0,41.5,134400.0],["2000-11-10",38.25,40.0,37.5,39.875,35800.0],["2000-11-13",39.0,39.4375,31.375,35.0,240800.0],["2000-11-14",34.9844,36.125,34.875,35.4375,146000.0],["2000-11-15",36.0,37.8125,35.0,36.75,130900.0],["2000-11-16",36.0156,38.75,36.0,36.375,131700.0],["2000-11-17",36.9062,37.4375,35.75,36.4375,108800.0],["2000-11-20",36.3906,36.625,34.0,35.375,127100.0],["2000-11-21",35.5938,35.5938,32.0,33.125,168700.0],["2000-11-22",31.875,33.5,31.875,32.875,161200.0],["2000-11-24",32.8281,33.1875,32.75,33.1875,193300.0],["2000-11-27",33.125,35.375,33.0,34.4375,194600.0],["2000-11-28",34.75,35.3125,32.625,33.25,79400.0],["2000-11-29",33.8125,34.0,30.0,30.6094,115700.0],["2000-11-30",30.0,30.0156,28.5,29.0625,187800.0],["2000-12-01",28.875,31.4375,28.875,31.375,261300.0],["2000-12-04",31.3125,31.375,29.3125,29.3125,106700.0],["2000-12-05",30.5,30.625,29.25,30.25,166900.0],["2000-12-06",32.125,32.625,28.4375,28.875,1675400.0],["2000-12-07",28.2812,29.0,25.5,28.125,699900.0],["2000-12-08",29.6094,30.875,28.5625,29.625,319700.0],["2000-12-11",30.25,32.5,28.75,32.3125,519700.0],["2000-12-12",31.75,32.0,30.5,31.875,250200.0],["2000-12-13",31.1406,32.25,30.9375,31.6875,210200.0],["2000-12-14",31.375,31.625,30.5,30.8125,183100.0],["2000-12-15",30.375,33.0,29.5,31.6875,201400.0],["2000-12-18",31.5,33.125,31.0625,31.75,103500.0],["2000-12-19",32.0625,33.75,31.5,31.625,224800.0],["2000-12-20",28.4062,29.6875,27.5,29.25,168700.0],["2000-12-21",29.25,31.75,28.0,30.8125,242600.0],["2000-12-22",32.0,32.625,30.5625,32.125,107700.0],["2000-12-26",30.875,32.75,30.75,32.5,132400.0],["2000-12-27",31.625,35.0,31.625,35.0,129300.0],["2000-12-28",34.5,36.375,33.625,36.1875,130900.0],["2000-12-29",35.125,35.5,32.1875,33.125,151200.0],["2001-01-02",33.4844,33.625,31.625,32.1875,228400.0],["2001-01-03",31.375,35.25,31.375,33.2656,308800.0],["2001-01-04",31.0,33.0625,30.4375,30.4375,131600.0],["2001-01-05",29.0,29.0156,23.375,24.9375,508000.0],["2001-01-08",24.75,27.125,23.875,24.4375,434900.0],["2001-01-09",25.3125,27.5,24.5,26.75,123800.0],["2001-01-10",26.0,29.0,25.9375,29.0,69800.0],["2001-01-11",28.375,30.875,28.375,30.1875,106500.0],["2001-01-12",29.375,31.0,27.625,30.6406,175500.0],["2001-01-16",30.6875,36.0,29.9375,35.5625,315400.0],["2001-01-17",35.5781,36.25,29.875,30.625,268600.0],["2001-01-18",30.3125,32.4375,29.75,32.25,82500.0],["2001-01-19",32.25,32.75,31.25,31.4375,80500.0],["2001-01-22",31.375,32.5625,28.5,29.0,155600.0],["2001-01-23",28.9844,31.875,28.375,31.8125,181500.0],["2001-01-24",31.9375,34.125,30.8125,34.0,144300.0],["2001-01-25",33.0,33.625,31.6875,33.4688,106400.0],["2001-01-26",33.3125,34.6875,32.4375,34.5,92000.0],["2001-01-29",33.25,35.9375,32.25,35.9375,171000.0],["2001-01-30",35.1406,36.5,33.0,33.9375,184400.0],["2001-01-31",33.4375,33.875,32.625,32.625,82600.0],["2001-02-01",32.625,32.75,30.5,31.0,78600.0],["2001-02-02",31.0,31.5,28.375,29.0469,119000.0],["2001-02-05",28.3281,28.4375,25.75,26.0625,181400.0],["2001-02-06",25.3125,27.1875,25.125,27.1875,494600.0],["2001-02-07",26.6406,27.0,25.5312,26.0625,92200.0],["2001-02-08",26.0938,26.6875,25.875,25.875,84900.0],["2001-02-09",25.6875,26.25,25.625,25.9375,83600.0],["2001-02-12",26.0625,26.6875,25.6875,26.3125,75300.0],["2001-02-13",26.0625,26.75,25.5,25.5625,154600.0],["2001-02-14",25.5625,25.625,23.25,24.125,242900.0],["2001-02-15",24.1406,25.5,24.125,25.0,188000.0],["2001-02-16",23.8281,24.6875,23.625,24.0,221300.0],["2001-02-20",24.375,24.4375,21.625,23.125,268100.0],["2001-02-21",22.875,24.375,21.875,21.875,154200.0],["2001-02-22",22.0,22.0,20.375,21.75,334500.0],["2001-02-23",20.8281,23.4375,20.5,23.0625,144900.0],["2001-02-26",23.2188,26.1875,22.625,25.75,119000.0],["2001-02-27",25.5625,25.625,23.0,23.25,100600.0],["2001-02-28",22.9375,24.0,21.5,21.8125,230900.0],["2001-03-01",21.875,21.9375,21.0625,21.375,183700.0],["2001-03-02",21.25,22.75,21.0625,21.875,85300.0],["2001-03-05",21.6094,22.0,20.625,20.6875,101800.0],["2001-03-06",20.6875,21.5,20.125,20.375,73100.0],["2001-03-07",20.4844,20.5,17.6875,18.0,449800.0],["2001-03-08",18.7812,19.0,17.5,17.5,155000.0],["2001-03-09",17.625,17.6719,16.8125,17.0,323700.0],["2001-03-12",14.9375,16.125,14.625,15.375,244500.0],["2001-03-13",15.2656,16.5,15.25,16.0,213700.0],["2001-03-14",15.5625,15.875,14.75,15.625,158900.0],["2001-03-15",15.875,17.0,15.875,16.4375,302700.0],["2001-03-16",16.5625,16.9375,15.25,16.0,167400.0],["2001-03-19",15.75,17.375,15.75,17.375,233900.0],["2001-03-20",17.1875,17.25,15.75,15.9375,318100.0],["2001-03-21",15.5625,15.9375,14.9375,15.75,583500.0],["2001-03-22",15.5625,15.9375,14.25,15.8125,312200.0],["2001-03-23",16.125,18.5625,15.9375,17.4375,217400.0],["2001-03-26",17.5,19.0,17.375,18.625,153600.0],["2001-03-27",18.4375,20.125,17.5,19.6875,200700.0],["2001-03-28",19.1875,19.625,19.0625,19.5,81400.0],["2001-03-29",19.4375,19.875,19.0938,19.375,139100.0],["2001-03-30",19.2969,20.625,19.125,20.625,100000.0],["2001-04-02",20.5625,20.5625,19.625,19.75,247200.0],["2001-04-03",19.5,19.5,16.75,17.75,197600.0],["2001-04-04",17.875,18.875,17.8125,18.25,226100.0],["2001-04-05",18.375,20.875,18.3125,20.5,173700.0],["2001-04-06",20.125,20.5625,18.0,18.625,127100.0],["2001-04-09",18.99,20.45,18.74,19.88,135200.0],["2001-04-10",20.0,21.89,20.0,21.53,214500.0],["2001-04-11",22.25,22.7,20.8,20.88,184800.0],["2001-04-12",21.0,22.6,20.36,22.4,84900.0],["2001-04-16",21.7,22.32,21.03,21.86,61300.0],["2001-04-17",22.57,23.32,21.75,23.32,30900.0],["2001-04-18",23.16,25.0,23.05,24.33,253400.0],["2001-04-19",24.5,24.5,22.77,23.61,320400.0],["2001-04-20",23.25,23.61,22.52,22.55,301300.0],["2001-04-23",22.51,22.51,21.0,21.39,72000.0],["2001-04-24",20.86,22.25,20.7,21.7,124300.0],["2001-04-25",21.78,23.75,20.1,23.02,92100.0],["2001-04-26",22.99,24.87,21.85,23.93,147000.0],["2001-04-27",24.0,24.99,23.72,24.17,103700.0],["2001-04-30",25.81,26.01,24.83,25.35,187200.0],["2001-05-01",25.0,26.21,24.89,26.21,75400.0],["2001-05-02",26.13,28.09,25.68,27.35,114000.0],["2001-05-03",26.95,27.05,25.96,26.0,80200.0],["2001-05-04",25.9,27.75,25.64,27.53,87200.0],["2001-05-07",27.73,28.78,27.05,28.3,184100.0],["2001-05-08",28.5,29.87,27.92,29.84,98500.0],["2001-05-09",29.84,29.84,28.36,28.75,52900.0],["2001-05-10",28.17,30.05,28.17,29.8,158900.0],["2001-05-11",29.81,29.81,28.17,28.99,35700.0],["2001-05-14",29.0,29.3,27.22,27.6,38000.0],["2001-05-15",27.73,29.59,27.58,29.25,50100.0],["2001-05-16",29.25,30.38,29.13,29.83,68700.0],["2001-05-17",29.49,32.8,29.37,32.71,119400.0],["2001-05-18",32.1,32.27,31.42,31.44,42600.0],["2001-05-21",34.82,38.95,34.0,38.03,602600.0],["2001-05-22",38.8,38.8,35.5,35.9,551700.0],["2001-05-23",35.86,36.89,34.81,35.14,297700.0],["2001-05-24",35.2,37.82,34.91,37.15,115500.0],["2001-05-25",36.9,37.06,36.5,36.7,186200.0],["2001-05-29",36.61,36.73,35.89,36.33,189200.0],["2001-05-30",35.81,36.34,34.15,34.73,75700.0],["2001-05-31",35.0,38.0,34.81,36.4,143900.0],["2001-06-01",36.43,36.99,35.12,36.03,88900.0],["2001-06-04",36.2,36.45,35.9,36.25,37600.0],["2001-06-05",36.5,38.33,36.5,38.05,153700.0],["2001-06-06",38.35,38.35,36.75,37.12,122800.0],["2001-06-07",36.6,37.23,36.6,36.96,135300.0],["2001-06-08",36.96,37.23,36.2,36.3,81400.0],["2001-06-11",36.23,36.28,32.95,34.32,213100.0],["2001-06-12",34.1,34.15,31.52,33.59,275500.0],["2001-06-13",33.59,35.09,33.59,34.34,156700.0],["2001-06-14",34.15,34.15,32.07,32.37,118500.0],["2001-06-15",33.29,34.85,32.07,34.42,112900.0],["2001-06-18",36.63,37.15,35.9,35.9,182100.0],["2001-06-19",36.31,37.51,35.9,36.25,145700.0],["2001-06-20",35.95,39.45,35.95,38.44,162400.0],["2001-06-21",38.15,38.62,37.25,37.96,48400.0],["2001-06-22",37.96,38.38,36.4,36.42,116700.0],["2001-06-25",36.43,37.0,36.06,36.52,122300.0],["2001-06-26",36.7,38.0,36.43,36.5,158700.0],["2001-06-27",36.98,37.3,36.3,36.88,487700.0],["2001-06-28",36.75,38.2,36.75,37.8,174700.0],["2001-06-29",37.79,39.99,37.79,39.99,240800.0],["2001-07-02",39.07,39.4,38.5,38.65,134300.0],["2001-07-03",38.86,39.07,38.48,38.9,106100.0],["2001-07-05",38.94,39.15,37.5,37.5,81300.0],["2001-07-06",37.4,37.4,35.72,36.6,60000.0],["2001-07-09",37.04,37.27,36.05,37.15,238200.0],["2001-07-10",37.75,38.3,37.65,37.9,812200.0],["2001-07-11",38.0,38.01,35.9,36.0,505300.0],["2001-07-12",36.6,36.6,35.85,36.09,178200.0],["2001-07-13",35.78,36.54,35.72,36.05,325500.0],["2001-07-16",36.03,36.83,35.71,36.35,212700.0],["2001-07-17",36.55,38.0,36.5,37.75,435500.0],["2001-07-18",37.53,38.1,37.15,37.71,297600.0],["2001-07-19",37.75,38.1,35.73,36.15,297800.0],["2001-07-20",35.72,36.1,35.34,35.85,96500.0],["2001-07-23",35.67,36.0,34.45,34.45,110900.0],["2001-07-24",35.29,35.49,32.77,32.77,160400.0],["2001-07-25",32.78,34.15,32.77,34.1,225300.0],["2001-07-26",34.03,34.82,34.03,34.58,105200.0],["2001-07-27",34.82,35.5,34.35,34.4,93300.0],["2001-07-30",34.4,34.59,33.05,33.51,89000.0],["2001-07-31",33.75,34.8,33.65,33.8,221900.0],["2001-08-01",33.8,34.05,31.94,32.8,156300.0],["2001-08-02",32.79,33.52,32.79,33.27,79200.0],["2001-08-03",33.25,33.52,32.44,33.36,99900.0],["2001-08-06",32.65,34.15,32.65,33.62,145200.0],["2001-08-07",33.25,33.75,33.0,33.29,90000.0],["2001-08-08",33.75,34.5,33.26,33.8,183900.0],["2001-08-09",34.0,34.25,33.08,33.09,122600.0],["2001-08-10",33.09,33.75,32.86,33.5,71600.0],["2001-08-13",33.25,33.59,33.0,33.48,107500.0],["2001-08-14",33.0,35.0,33.0,34.5,64900.0],["2001-08-15",34.03,34.5,32.85,33.2,50300.0],["2001-08-16",33.0,35.11,33.0,34.66,157100.0],["2001-08-17",34.5,35.0,34.25,34.3,31000.0],["2001-08-20",34.09,34.98,33.7,34.98,69400.0],["2001-08-21",35.01,36.53,34.38,34.38,140800.0],["2001-08-22",35.22,36.08,33.75,35.75,81300.0],["2001-08-23",35.6,36.41,35.4,36.4,115000.0],["2001-08-24",36.27,37.9,36.18,37.45,252600.0],["2001-08-27",37.51,38.5,37.51,38.2,126600.0],["2001-08-28",39.3,39.55,38.17,38.74,505700.0],["2001-08-29",38.67,39.07,38.4,38.93,420700.0],["2001-08-30",39.09,40.0,38.35,38.91,175500.0],["2001-08-31",39.0,40.2,38.21,39.33,411800.0],["2001-09-04",39.33,40.71,39.15,39.73,360300.0],["2001-09-05",39.56,40.0,37.85,38.2,212800.0],["2001-09-06",37.95,38.74,37.73,38.1,340600.0],["2001-09-07",38.08,38.71,37.36,38.14,274500.0],["2001-09-10",38.35,38.4,37.55,37.87,143700.0],["2001-09-17",37.52,37.52,33.89,34.1,382100.0],["2001-09-18",34.12,34.2,30.4,30.6,353200.0],["2001-09-19",30.56,31.63,27.93,30.04,470600.0],["2001-09-20",29.9,31.25,29.48,30.9,413700.0],["2001-09-21",29.8,30.15,28.57,30.03,336500.0],["2001-09-24",30.18,30.59,29.6,29.97,465800.0],["2001-09-25",30.04,30.2,29.66,30.05,268500.0],["2001-09-26",30.05,30.05,28.96,29.35,414200.0],["2001-09-27",29.4,31.2,28.82,31.12,423000.0],["2001-09-28",31.15,33.39,31.15,32.02,264500.0],["2001-10-01",33.5,34.0,31.73,32.83,634400.0],["2001-10-02",32.83,33.2,32.58,33.04,432100.0],["2001-10-03",32.72,34.4,32.72,34.1,338600.0],["2001-10-04",34.09,34.27,31.91,32.11,225300.0],["2001-10-05",32.1,33.0,31.5,33.0,84600.0],["2001-10-08",32.56,32.61,31.11,31.57,147300.0],["2001-10-09",31.6,31.95,30.96,31.47,62500.0],["2001-10-10",31.05,33.72,30.36,33.7,235600.0],["2001-10-11",33.92,35.9,33.92,35.46,243500.0],["2001-10-12",35.11,36.5,34.91,36.3,166300.0],["2001-10-15",36.6,37.2,35.85,37.0,244000.0],["2001-10-16",36.86,38.81,36.86,38.75,215400.0],["2001-10-17",38.8,38.8,37.03,37.03,160400.0],["2001-10-18",37.26,38.54,36.51,38.32,517000.0],["2001-10-19",38.39,39.5,37.95,39.48,143400.0],["2001-10-22",39.25,41.25,39.25,41.25,372400.0],["2001-10-23",40.77,41.15,39.3,39.4,392100.0],["2001-10-24",39.29,39.29,38.2,39.0,620200.0],["2001-10-25",38.74,42.0,37.79,40.4,947900.0],["2001-10-26",40.34,45.11,40.22,44.6,1305900.0],["2001-10-29",44.36,44.97,41.9,42.11,289300.0],["2001-10-30",42.38,43.1,40.92,42.01,338100.0],["2001-10-31",42.45,43.26,42.06,42.07,371200.0],["2001-11-01",42.0,43.52,41.76,43.42,221800.0],["2001-11-02",43.42,43.65,39.86,39.92,308500.0],["2001-11-05",41.11,41.64,40.11,40.26,290200.0],["2001-11-06",40.7,41.38,39.9,41.2,115200.0],["2001-11-07",41.07,42.35,40.0,40.7,258800.0],["2001-11-08",40.84,41.69,40.6,41.16,507000.0],["2001-11-09",40.7,41.2,40.3,40.89,202700.0],["2001-11-12",40.97,43.15,40.2,43.15,203200.0],["2001-11-13",41.64,43.42,41.27,42.8,279700.0],["2001-11-14",42.74,43.04,42.0,42.41,129500.0],["2001-11-15",42.3,43.99,41.14,41.98,215400.0],["2001-11-16",41.97,42.28,40.95,41.6,319800.0],["2001-11-19",41.66,44.07,41.5,43.61,503300.0],["2001-11-20",43.9,46.2,43.33,45.48,1116600.0],["2001-11-21",45.5,48.2,45.34,47.94,794100.0],["2001-11-23",47.74,48.9,47.25,47.9,151800.0],["2001-11-26",48.2,48.37,47.4,48.03,457200.0],["2001-11-27",48.0,48.62,44.65,44.97,782100.0],["2001-11-28",44.42,46.72,44.0,45.85,827200.0],["2001-11-29",45.7,48.5,45.15,48.0,646600.0],["2001-11-30",47.92,48.15,47.0,47.59,447500.0],["2001-12-03",47.45,48.48,46.65,47.34,612000.0],["2001-12-04",47.8,49.94,47.79,49.7,3340400.0],["2001-12-05",49.95,50.59,48.8,49.69,1332800.0],["2001-12-06",49.15,50.49,48.55,50.4,742400.0],["2001-12-07",50.44,50.44,49.06,49.36,572900.0],["2001-12-10",49.26,49.49,47.29,47.55,821800.0],["2001-12-11",47.36,49.05,47.2,48.98,741600.0],["2001-12-12",49.09,49.09,45.79,46.08,1288300.0],["2001-12-13",46.04,47.25,44.3,46.05,961000.0],["2001-12-14",46.56,50.07,46.56,49.55,1628500.0],["2001-12-17",49.61,52.83,49.5,52.83,1135100.0],["2001-12-18",52.34,53.23,51.31,52.45,708700.0],["2001-12-19",52.3,52.3,50.3,51.65,845500.0],["2001-12-20",51.6,51.6,49.3,49.99,440400.0],["2001-12-21",50.02,53.03,50.0,53.0,612000.0],["2001-12-24",52.99,54.06,52.55,53.46,254400.0],["2001-12-26",53.69,54.23,52.66,53.39,370700.0],["2001-12-27",53.38,53.5,52.18,52.68,325900.0],["2001-12-28",52.4,54.26,52.4,53.01,328800.0],["2001-12-31",53.0,53.3,51.0,51.31,532700.0],["2002-01-02",51.44,51.5,47.79,50.57,688600.0],["2002-01-03",50.66,51.6,50.4,51.25,517600.0],["2002-01-04",51.35,51.45,47.6,50.35,1206400.0],["2002-01-07",49.77,50.63,48.0,48.21,480900.0],["2002-01-08",48.0,51.01,46.7,50.54,643900.0],["2002-01-09",50.61,51.4,48.42,48.74,404400.0],["2002-01-10",48.66,50.65,48.1,50.32,370200.0],["2002-01-11",50.8,52.21,49.91,50.9,373700.0],["2002-01-14",51.11,51.11,48.63,48.8,507700.0],["2002-01-15",48.45,48.6,45.9,47.0,1062800.0],["2002-01-16",46.66,47.67,45.85,47.26,764200.0],["2002-01-17",47.2,48.6,43.4,47.57,1565900.0],["2002-01-18",48.55,48.56,43.53,44.53,1646400.0],["2002-01-22",44.4,45.32,41.14,42.85,1074200.0],["2002-01-23",42.74,45.57,41.76,45.09,795900.0],["2002-01-24",45.1,45.53,44.25,45.46,797100.0],["2002-01-25",45.36,45.36,43.82,44.82,570500.0],["2002-01-28",44.9,44.91,41.6,41.62,682000.0],["2002-01-29",41.62,42.9,40.8,41.1,511800.0],["2002-01-30",41.16,41.53,37.74,41.27,1029000.0],["2002-01-31",41.31,42.35,40.51,41.61,452000.0],["2002-02-01",41.6,45.17,41.6,43.45,1100700.0],["2002-02-04",43.55,43.79,39.35,39.95,645300.0],["2002-02-05",39.46,42.35,38.9,41.81,638500.0],["2002-02-06",42.11,42.3,37.7,37.84,890500.0],["2002-02-07",37.92,38.21,34.6,36.79,1173800.0],["2002-02-08",36.5,38.64,36.5,38.43,635500.0],["2002-02-11",37.6,39.24,37.38,37.6,325000.0],["2002-02-12",37.61,40.46,36.59,40.26,806000.0],["2002-02-13",40.01,41.74,39.39,40.13,607200.0],["2002-02-14",40.19,40.48,37.0,37.01,511300.0],["2002-02-15",37.0,38.0,35.64,37.03,420200.0],["2002-02-19",35.99,36.25,34.67,34.83,686800.0],["2002-02-20",34.72,36.27,32.93,35.85,940000.0],["2002-02-21",35.3,36.3,34.41,34.86,347000.0],["2002-02-22",34.49,35.1,32.72,34.83,672100.0],["2002-02-25",34.8,35.25,32.15,34.58,667200.0],["2002-02-26",34.37,36.72,34.3,36.7,452700.0],["2002-02-27",37.93,39.28,36.95,37.01,692000.0],["2002-02-28",37.13,37.33,34.68,35.49,347800.0],["2002-03-01",35.47,35.47,33.33,33.75,769400.0],["2002-03-04",33.75,35.8,33.65,35.21,679700.0],["2002-03-05",36.0,36.05,33.85,35.0,712200.0],["2002-03-06",35.0,37.7,34.6,37.41,921500.0],["2002-03-07",37.27,37.29,35.36,36.5,535400.0],["2002-03-08",36.8,37.05,34.61,35.62,272300.0],["2002-03-11",35.34,37.12,35.01,36.45,318600.0],["2002-03-12",36.37,36.63,35.5,36.47,515300.0],["2002-03-13",36.36,37.19,35.91,36.9,380700.0],["2002-03-14",36.9,37.39,36.1,36.87,161200.0],["2002-03-15",36.7,38.22,36.5,38.02,389300.0],["2002-03-18",38.02,39.35,37.2,38.2,395000.0],["2002-03-19",38.29,39.42,38.29,38.5,272100.0],["2002-03-20",38.41,38.45,37.0,37.25,126700.0],["2002-03-21",37.25,39.22,36.21,39.19,269700.0],["2002-03-22",39.18,40.11,38.35,39.81,317100.0],["2002-03-25",39.71,39.85,38.23,38.8,459800.0],["2002-03-26",38.61,40.48,38.51,39.54,374000.0],["2002-03-27",39.11,40.77,38.82,39.94,297700.0],["2002-03-28",40.01,41.0,40.0,40.59,282100.0],["2002-04-01",40.46,42.05,39.51,41.9,418900.0],["2002-04-02",41.34,41.91,40.12,40.37,273700.0],["2002-04-03",40.49,40.96,38.5,38.91,275900.0],["2002-04-04",38.7,38.9,38.15,38.68,291700.0],["2002-04-05",38.2,38.88,37.7,37.7,303100.0],["2002-04-08",37.69,38.05,35.64,37.9,452400.0],["2002-04-09",37.51,37.92,36.1,36.28,274300.0],["2002-04-10",36.44,38.48,36.1,38.2,324700.0],["2002-04-11",38.2,38.95,36.85,37.07,262400.0],["2002-04-12",37.5,39.73,36.75,39.06,330200.0],["2002-04-15",39.14,41.0,38.92,40.7,318400.0],["2002-04-16",40.41,43.07,40.4,43.05,465100.0],["2002-04-17",43.1,43.15,41.08,41.08,361100.0],["2002-04-18",41.05,43.34,40.58,43.32,276100.0],["2002-04-19",42.8,43.88,41.4,42.44,250900.0],["2002-04-22",41.99,41.99,40.52,41.15,204400.0],["2002-04-23",40.81,41.79,40.44,40.6,74000.0],["2002-04-24",40.45,40.67,38.76,39.71,241900.0],["2002-04-25",39.7,39.7,36.27,37.85,446000.0],["2002-04-26",37.51,38.05,35.46,35.76,496900.0],["2002-04-29",35.47,35.5,32.4,32.6,470100.0],["2002-04-30",32.22,33.6,31.54,32.89,1172900.0],["2002-05-01",33.0,34.3,32.95,33.62,455700.0],["2002-05-02",33.86,34.45,32.4,32.63,357800.0],["2002-05-03",32.33,33.46,30.5,32.95,524400.0],["2002-05-06",33.0,33.0,29.79,29.79,447500.0],["2002-05-07",29.76,30.88,28.84,29.0,596400.0],["2002-05-08",29.23,33.81,29.23,33.39,801500.0],["2002-05-09",32.75,34.45,31.6,31.61,449800.0],["2002-05-10",31.61,31.73,29.0,30.33,567400.0],["2002-05-13",30.1,32.1,30.01,31.45,359600.0],["2002-05-14",31.73,35.5,31.72,34.87,791000.0],["2002-05-15",34.73,36.52,33.35,35.35,577500.0],["2002-05-16",35.74,35.75,32.98,33.8,458200.0],["2002-05-17",34.3,35.24,34.1,34.95,251500.0],["2002-05-20",34.75,34.8,33.0,33.01,341100.0],["2002-05-21",33.25,34.21,32.15,32.84,337500.0],["2002-05-22",32.4,33.06,31.31,31.43,272200.0],["2002-05-23",31.6,35.14,31.0,35.07,460800.0],["2002-05-24",34.22,35.7,34.13,35.15,612700.0],["2002-05-28",35.81,36.0,33.75,35.83,464000.0],["2002-05-29",35.6,35.8,34.01,34.03,506900.0],["2002-05-30",33.91,34.9,32.6,33.2,398300.0],["2002-05-31",33.05,33.98,32.33,32.43,252400.0],["2002-06-03",32.7,32.7,30.01,30.15,539300.0],["2002-06-04",30.43,31.3,29.7,30.33,1078900.0],["2002-06-05",30.61,31.0,29.36,29.82,660100.0],["2002-06-06",29.84,29.97,27.44,27.82,512300.0],["2002-06-07",27.29,27.59,26.34,27.2,658800.0],["2002-06-10",27.1,28.73,27.03,27.6,426800.0],["2002-06-11",28.04,28.04,24.6,24.85,1346000.0],["2002-06-12",24.75,25.86,23.25,25.61,705800.0],["2002-06-13",25.6,27.17,24.9,26.02,778800.0],["2002-06-14",25.4,27.6,25.02,26.89,771400.0],["2002-06-17",27.0,29.26,26.92,28.59,703700.0],["2002-06-18",28.45,30.5,27.78,29.49,966000.0],["2002-06-19",29.36,30.3,27.75,28.26,571600.0],["2002-06-20",27.6,28.35,26.76,26.92,566200.0],["2002-06-21",27.7,28.54,26.91,27.09,439700.0],["2002-06-24",27.1,28.1,25.87,27.25,531100.0],["2002-06-25",27.25,28.36,26.22,26.25,407300.0],["2002-06-26",26.01,27.5,25.2,27.09,579700.0],["2002-06-27",27.46,28.24,27.11,28.2,256900.0],["2002-06-28",28.3,29.75,27.87,28.65,501500.0],["2002-07-01",28.64,28.9,26.3,26.6,504400.0],["2002-07-02",26.64,26.64,25.2,25.91,563900.0],["2002-07-03",26.15,26.25,24.1,26.06,586600.0],["2002-07-05",26.03,27.74,25.7,26.7,113800.0],["2002-07-08",26.75,29.19,26.54,27.0,483300.0],["2002-07-09",27.1,27.9,26.38,26.76,366300.0],["2002-07-10",27.51,27.61,24.5,24.53,529500.0],["2002-07-11",25.14,25.99,24.04,25.86,430800.0],["2002-07-12",26.14,28.99,25.9,27.43,775900.0],["2002-07-15",28.15,28.36,25.98,28.32,525100.0],["2002-07-16",28.41,31.73,27.73,29.5,1071300.0],["2002-07-17",31.11,33.28,31.0,33.01,833500.0],["2002-07-18",33.25,33.26,31.22,33.11,743800.0],["2002-07-19",32.99,32.99,30.76,31.24,769800.0],["2002-07-22",30.92,31.9,29.41,31.29,1063300.0],["2002-07-23",31.75,32.0,30.77,31.25,684500.0],["2002-07-24",31.05,34.75,29.89,34.75,1114300.0],["2002-07-25",35.1,37.63,34.12,37.0,1788000.0],["2002-07-26",36.85,36.85,31.71,33.06,2142100.0],["2002-07-29",33.48,35.2,33.15,35.15,809800.0],["2002-07-30",34.56,36.0,33.76,34.34,1125000.0],["2002-07-31",33.99,37.7,33.95,36.71,1238600.0],["2002-08-01",36.18,37.0,35.38,36.32,448200.0],["2002-08-02",36.64,36.86,35.31,36.24,637900.0],["2002-08-05",36.15,37.1,34.0,34.0,628400.0],["2002-08-06",34.25,36.82,34.24,36.8,494600.0],["2002-08-07",36.88,38.46,36.13,37.14,736400.0],["2002-08-08",37.0,39.55,36.08,39.01,1021900.0],["2002-08-09",38.99,39.85,37.59,39.0,828300.0],["2002-08-12",38.8,40.2,38.05,40.11,441200.0],["2002-08-13",39.92,40.35,37.83,38.32,650700.0],["2002-08-14",38.53,40.75,36.7,40.75,567800.0],["2002-08-15",40.75,41.82,39.13,40.11,711800.0],["2002-08-16",40.3,40.89,39.03,39.94,456100.0],["2002-08-19",39.81,40.1,38.33,38.63,404800.0],["2002-08-20",38.99,39.17,38.02,38.02,595800.0],["2002-08-21",38.06,40.1,38.02,40.1,638700.0],["2002-08-22",40.09,42.44,39.42,42.15,777900.0],["2002-08-23",41.95,42.65,40.1,40.1,699500.0],["2002-08-26",40.75,40.79,37.05,39.5,749200.0],["2002-08-27",39.94,40.19,38.26,38.44,411800.0],["2002-08-28",38.39,38.39,36.89,37.71,612000.0],["2002-08-29",37.5,38.42,36.8,38.01,509400.0],["2002-08-30",37.78,38.34,35.65,35.69,454300.0],["2002-09-03",35.5,35.63,33.2,33.76,1011600.0],["2002-09-04",33.91,36.95,33.9,35.9,789600.0],["2002-09-05",35.88,36.05,34.52,35.9,548000.0],["2002-09-06",35.93,38.95,35.93,37.85,941400.0],["2002-09-09",37.8,40.25,37.26,39.27,771500.0],["2002-09-10",39.17,39.79,38.6,39.5,692500.0],["2002-09-11",39.0,40.39,38.49,39.04,360100.0],["2002-09-12",38.7,38.77,36.42,37.38,520500.0],["2002-09-13",37.25,39.09,36.75,38.5,569200.0],["2002-09-16",38.13,38.49,37.62,38.12,267300.0],["2002-09-17",38.38,39.3,37.61,38.0,328300.0],["2002-09-18",37.85,39.12,37.7,39.05,484900.0],["2002-09-19",38.55,39.49,38.2,38.65,463500.0],["2002-09-20",38.58,39.46,38.26,38.59,799900.0],["2002-09-23",38.6,38.64,36.22,37.01,546900.0],["2002-09-24",36.4,38.77,35.66,38.26,902400.0],["2002-09-25",38.74,41.13,38.7,40.41,757900.0],["2002-09-26",40.41,41.5,38.74,40.67,891400.0],["2002-09-27",41.1,41.91,40.22,41.21,881900.0],["2002-09-30",40.98,42.0,40.02,41.0,700300.0],["2002-10-01",41.13,41.93,40.18,41.75,404300.0],["2002-10-02",41.75,43.75,41.06,41.11,807000.0],["2002-10-03",41.07,43.09,41.06,42.26,706400.0],["2002-10-04",42.44,42.87,40.88,41.9,518800.0],["2002-10-07",41.8,41.8,40.41,40.85,701000.0],["2002-10-08",40.71,41.34,39.96,40.47,542900.0],["2002-10-09",40.12,41.2,39.59,39.62,497900.0],["2002-10-10",39.44,40.1,37.92,40.02,1004800.0],["2002-10-11",40.15,41.23,39.41,39.99,503700.0],["2002-10-14",39.75,41.6,39.66,41.11,686500.0],["2002-10-15",41.59,42.7,40.51,40.58,824700.0],["2002-10-16",40.5,42.2,40.3,40.9,539000.0],["2002-10-17",41.25,41.9,40.6,41.6,685700.0],["2002-10-18",40.85,42.9,40.84,42.35,616400.0],["2002-10-21",42.09,42.69,41.75,42.39,613000.0],["2002-10-22",41.98,42.4,41.5,41.85,426100.0],["2002-10-23",41.74,41.97,40.94,41.16,583300.0],["2002-10-24",41.3,41.75,40.05,40.42,398300.0],["2002-10-25",40.32,42.36,39.65,41.72,624100.0],["2002-10-28",42.1,42.82,41.85,42.56,580200.0],["2002-10-29",42.2,43.1,41.79,42.96,518600.0],["2002-10-30",43.08,45.6,43.08,44.28,725000.0],["2002-10-31",44.01,46.2,43.5,44.9,1056400.0],["2002-11-01",44.98,46.48,43.45,46.21,697600.0],["2002-11-04",46.25,46.95,45.63,46.5,473400.0],["2002-11-05",46.51,47.35,45.56,47.35,398500.0],["2002-11-06",47.2,48.74,46.8,48.71,743400.0],["2002-11-07",48.44,48.55,47.09,47.55,482700.0],["2002-11-08",47.7,47.7,45.38,46.15,841900.0],["2002-11-11",46.2,46.85,45.6,45.96,610000.0],["2002-11-12",46.0,46.55,45.2,46.4,578300.0],["2002-11-13",46.39,46.98,45.3,46.29,733000.0],["2002-11-14",47.0,48.24,46.49,48.0,1333000.0],["2002-11-15",47.25,47.25,46.07,46.65,1058800.0],["2002-11-18",46.4,46.44,45.1,45.69,580500.0],["2002-11-19",45.8,46.34,45.4,45.84,463500.0],["2002-11-20",45.51,47.37,45.5,46.75,470900.0],["2002-11-21",46.66,48.76,46.65,48.1,577900.0],["2002-11-22",47.55,48.98,47.54,48.23,351300.0],["2002-11-25",48.15,48.41,47.61,48.27,539200.0],["2002-11-26",48.16,48.26,45.8,46.23,287300.0],["2002-11-27",45.96,47.44,45.95,46.64,319200.0],["2002-11-29",46.73,47.08,45.81,46.08,79700.0],["2002-12-02",46.23,46.6,44.73,46.15,386700.0],["2002-12-03",46.02,46.1,45.05,45.27,320700.0],["2002-12-04",45.13,45.75,43.95,45.12,499200.0],["2002-12-05",45.37,45.5,44.75,45.37,258500.0],["2002-12-06",45.33,46.29,44.83,45.9,148100.0],["2002-12-09",45.81,47.48,44.6,44.67,324600.0],["2002-12-10",44.56,45.55,44.56,45.0,296800.0],["2002-12-11",44.92,46.12,44.86,45.94,387400.0],["2002-12-12",45.99,46.1,45.07,45.39,254600.0],["2002-12-13",45.34,45.34,44.2,44.28,312300.0],["2002-12-16",44.2,44.96,43.29,43.9,402300.0],["2002-12-17",44.1,44.41,43.5,43.77,256800.0],["2002-12-18",43.69,43.69,41.75,42.55,561300.0],["2002-12-19",44.75,46.55,42.17,42.86,2708300.0],["2002-12-20",43.21,45.42,43.15,44.25,1570500.0],["2002-12-23",44.61,47.65,44.58,46.86,999000.0],["2002-12-24",46.86,47.72,46.51,47.21,372800.0],["2002-12-26",47.5,50.0,47.05,49.13,869000.0],["2002-12-27",49.07,49.08,47.12,47.25,479700.0],["2002-12-30",47.35,47.5,45.73,46.15,399300.0],["2002-12-31",46.16,47.0,45.58,45.66,585600.0],["2003-01-02",45.58,46.09,44.64,45.41,428800.0],["2003-01-03",45.5,45.9,44.56,45.06,329400.0],["2003-01-06",45.53,46.0,45.14,45.17,288000.0],["2003-01-07",45.52,46.59,45.39,45.75,354100.0],["2003-01-08",45.63,46.3,44.29,44.29,380200.0],["2003-01-09",44.46,46.43,44.4,46.08,305600.0],["2003-01-10",46.03,46.74,45.85,46.19,390500.0],["2003-01-13",46.49,47.2,46.08,46.76,422400.0],["2003-01-14",46.54,47.81,46.54,47.74,436400.0],["2003-01-15",47.53,47.96,46.73,46.93,283100.0],["2003-01-16",47.05,48.53,46.81,47.71,392900.0],["2003-01-17",47.63,47.75,46.66,47.04,349100.0],["2003-01-21",47.18,47.25,46.01,46.25,218900.0],["2003-01-22",46.19,47.27,45.8,46.69,270900.0],["2003-01-23",46.7,47.7,45.7,46.53,282100.0],["2003-01-24",46.5,46.57,44.7,45.27,399400.0],["2003-01-27",45.26,45.3,43.26,43.8,477900.0],["2003-01-28",43.75,44.54,43.5,44.26,417900.0],["2003-01-29",44.2,44.38,43.47,43.74,309700.0],["2003-01-30",43.57,44.15,43.26,43.54,316300.0],["2003-01-31",43.47,43.71,42.31,43.37,415000.0],["2003-02-03",43.41,43.45,40.2,40.71,757300.0],["2003-02-04",38.85,40.97,37.38,39.0,1400000.0],["2003-02-05",39.1,39.48,37.9,39.08,764100.0],["2003-02-06",38.59,38.87,37.74,38.1,678400.0],["2003-02-07",38.28,40.17,38.22,39.19,567700.0],["2003-02-10",39.05,40.3,38.84,40.1,722400.0],["2003-02-11",40.08,42.16,40.05,41.22,781100.0],["2003-02-12",41.41,41.94,40.89,41.09,526700.0],["2003-02-13",41.1,41.27,40.03,41.0,599100.0],["2003-02-14",41.0,41.58,40.17,41.52,328800.0],["2003-02-18",41.31,42.77,41.31,42.64,376800.0],["2003-02-19",42.64,42.99,42.24,42.74,297500.0],["2003-02-20",42.54,42.69,41.7,41.88,465600.0],["2003-02-21",41.83,42.73,41.41,42.56,346500.0],["2003-02-24",42.29,42.3,41.51,41.76,266500.0],["2003-02-25",41.48,41.65,39.66,41.58,611100.0],["2003-02-26",41.43,42.31,41.05,41.53,370200.0],["2003-02-27",41.65,42.15,41.33,42.15,259900.0],["2003-02-28",42.11,42.81,42.07,42.13,342100.0],["2003-03-03",42.11,42.66,41.02,41.12,241500.0],["2003-03-04",41.12,41.5,40.46,40.83,321400.0],["2003-03-05",40.76,41.26,40.12,41.01,235100.0],["2003-03-06",41.0,41.42,40.06,40.16,257400.0],["2003-03-07",40.09,41.4,39.35,40.92,405100.0],["2003-03-10",40.81,40.9,40.05,40.15,269400.0],["2003-03-11",40.2,41.1,40.15,40.19,210700.0],["2003-03-12",40.19,40.7,40.15,40.59,344000.0],["2003-03-13",40.81,42.0,40.74,42.0,473100.0],["2003-03-14",42.1,42.45,41.75,41.96,398900.0],["2003-03-17",41.81,45.1,41.8,44.47,781900.0],["2003-03-18",44.4,44.79,43.94,44.58,349600.0],["2003-03-19",44.53,45.0,43.81,44.37,497200.0],["2003-03-20",43.7,45.85,43.52,45.52,420700.0],["2003-03-21",45.29,45.65,44.84,45.1,601300.0],["2003-03-24",44.75,44.86,43.11,43.95,473800.0],["2003-03-25",43.96,44.5,43.89,44.1,265400.0],["2003-03-26",44.18,44.4,42.76,43.17,561300.0],["2003-03-27",43.15,43.75,42.2,43.03,525800.0],["2003-03-28",42.8,43.55,42.23,42.3,264000.0],["2003-03-31",42.1,42.15,41.31,41.66,358800.0],["2003-04-01",41.67,42.26,41.46,41.66,303200.0],["2003-04-02",42.1,42.5,41.69,41.94,248500.0],["2003-04-03",41.99,43.79,41.97,43.3,380900.0],["2003-04-04",43.05,43.81,42.94,43.25,196800.0],["2003-04-07",43.69,44.9,42.85,42.95,515100.0],["2003-04-08",42.81,43.51,42.65,43.0,685800.0],["2003-04-09",43.25,43.3,42.5,42.88,323400.0],["2003-04-10",42.63,42.76,42.25,42.55,180600.0],["2003-04-11",43.0,43.0,41.45,41.75,236400.0],["2003-04-14",41.56,41.98,41.55,41.94,263600.0],["2003-04-15",41.94,42.3,41.55,42.17,212600.0],["2003-04-16",42.23,42.23,41.61,41.76,231700.0],["2003-04-17",41.9,43.14,41.58,42.84,423200.0],["2003-04-21",42.75,43.36,42.15,43.17,279300.0],["2003-04-22",43.54,44.33,42.78,43.65,768700.0],["2003-04-23",43.82,45.54,43.79,45.46,346400.0],["2003-04-24",45.45,45.5,44.56,45.29,232900.0],["2003-04-25",45.17,45.37,44.33,44.7,191000.0],["2003-04-28",44.72,45.28,44.5,45.08,196900.0],["2003-04-29",45.27,45.96,44.58,45.9,412400.0],["2003-04-30",45.44,46.75,45.24,45.24,354600.0],["2003-05-01",45.39,45.89,44.83,45.89,443100.0],["2003-05-02",45.55,47.5,45.55,47.41,369300.0],["2003-05-05",47.41,47.82,46.68,47.68,345900.0],["2003-05-06",47.7,48.48,47.14,47.2,1208700.0],["2003-05-07",47.14,47.65,46.74,46.85,683600.0],["2003-05-08",46.6,46.82,46.25,46.8,313700.0],["2003-05-09",46.81,47.14,46.06,46.84,476100.0],["2003-05-12",46.76,47.0,46.16,46.46,464300.0],["2003-05-13",46.37,47.74,46.37,47.23,616100.0],["2003-05-14",47.13,49.63,47.12,49.57,606900.0],["2003-05-15",49.42,49.95,48.66,49.21,432700.0],["2003-05-16",49.01,49.27,47.99,49.19,311900.0],["2003-05-19",48.31,49.2,47.45,47.87,381000.0],["2003-05-20",47.91,48.39,46.79,47.45,280000.0],["2003-05-21",47.21,48.07,46.98,48.06,263300.0],["2003-05-22",48.02,48.63,47.6,48.51,423800.0],["2003-05-23",48.44,49.04,47.84,48.76,214100.0],["2003-05-27",48.78,51.51,48.6,51.19,849400.0],["2003-05-28",51.2,52.45,49.43,49.62,528200.0],["2003-05-29",49.8,50.7,49.71,49.71,381500.0],["2003-05-30",50.02,50.95,49.85,50.7,297100.0],["2003-06-02",50.98,52.79,50.81,51.87,678000.0],["2003-06-03",51.85,52.45,51.24,51.84,281000.0],["2003-06-04",52.0,52.95,51.65,51.86,484500.0],["2003-06-05",52.02,57.04,51.32,57.01,851900.0],["2003-06-06",56.77,60.27,54.31,56.84,1463900.0],["2003-06-09",56.53,56.56,52.55,53.36,984000.0],["2003-06-10",53.55,54.72,51.75,52.15,526700.0],["2003-06-11",52.3,53.94,52.2,53.25,981800.0],["2003-06-12",53.38,54.26,53.0,53.5,508000.0],["2003-06-13",53.68,55.86,53.67,55.06,577000.0],["2003-06-16",55.0,58.24,54.83,57.64,604200.0],["2003-06-17",57.3,58.02,53.25,55.83,825900.0],["2003-06-18",55.82,56.16,53.43,53.96,410100.0],["2003-06-19",53.51,54.05,48.88,50.03,1110300.0],["2003-06-20",50.38,51.45,49.52,50.65,727000.0],["2003-06-23",50.74,51.0,48.75,49.79,471400.0],["2003-06-24",50.19,50.5,48.67,49.3,486200.0],["2003-06-25",49.35,51.0,49.35,50.57,506900.0],["2003-06-26",50.75,52.5,50.69,52.24,398600.0],["2003-06-27",52.25,53.65,51.07,51.31,518800.0],["2003-06-30",51.65,52.51,49.75,49.95,1034900.0],["2003-07-01",50.2,52.3,49.32,51.86,450300.0],["2003-07-02",52.19,54.24,51.86,53.46,388100.0],["2003-07-03",53.6,56.0,53.48,55.2,422400.0],["2003-07-07",55.39,56.79,55.39,56.79,360400.0],["2003-07-08",56.21,57.5,56.01,56.6,304500.0],["2003-07-09",57.09,57.34,55.8,56.81,569300.0],["2003-07-10",56.76,56.86,55.25,55.25,219300.0],["2003-07-11",55.3,55.98,55.1,55.11,170900.0],["2003-07-14",55.61,56.2,55.27,55.48,236800.0],["2003-07-15",55.5,56.4,54.95,55.49,142300.0],["2003-07-16",55.51,56.26,53.67,54.42,232800.0],["2003-07-17",54.29,54.29,52.6,53.32,259900.0],["2003-07-18",53.34,54.14,53.01,53.7,151200.0],["2003-07-21",53.79,54.7,52.52,52.66,154500.0],["2003-07-22",52.64,52.93,51.78,52.48,234900.0],["2003-07-23",52.72,53.71,52.47,53.3,114800.0],["2003-07-24",53.35,55.27,50.47,51.93,1082600.0],["2003-07-25",51.35,52.69,49.45,51.7,1088700.0],["2003-07-28",51.85,53.83,51.7,52.68,315900.0],["2003-07-29",52.69,53.63,50.85,53.36,571000.0],["2003-07-30",53.1,54.4,52.5,53.0,298700.0],["2003-07-31",53.45,54.4,53.02,53.66,365600.0],["2003-08-01",53.5,53.51,52.32,52.39,258400.0],["2003-08-04",52.55,52.57,51.21,51.3,378600.0],["2003-08-05",51.25,51.51,49.9,49.98,354600.0],["2003-08-06",50.0,50.6,48.49,49.22,544200.0],["2003-08-07",49.19,50.97,49.19,50.04,284500.0],["2003-08-08",49.86,50.3,49.23,49.86,177800.0],["2003-08-11",49.64,50.59,49.23,49.52,218300.0],["2003-08-12",49.7,50.67,49.12,50.24,255700.0],["2003-08-13",50.17,50.18,49.28,49.52,237800.0],["2003-08-14",49.55,49.71,48.89,49.25,255200.0],["2003-08-15",49.45,50.02,49.24,49.52,131600.0],["2003-08-18",49.6,52.47,49.52,51.78,336700.0],["2003-08-19",52.07,52.07,50.9,51.4,286400.0],["2003-08-20",51.2,51.88,51.0,51.5,101700.0],["2003-08-21",51.7,53.35,51.7,53.15,338100.0],["2003-08-22",53.59,53.85,52.35,52.36,232300.0],["2003-08-25",52.3,52.5,51.8,52.06,189600.0],["2003-08-26",52.05,52.15,50.92,51.9,106100.0],["2003-08-27",51.78,52.18,51.78,52.08,57900.0],["2003-08-28",52.0,53.16,52.0,52.83,111900.0],["2003-08-29",53.04,54.02,52.95,53.55,226200.0],["2003-09-02",53.75,53.93,53.31,53.58,205500.0],["2003-09-03",53.6,54.88,53.3,53.39,444300.0],["2003-09-04",52.89,54.4,52.7,54.32,441000.0],["2003-09-05",54.15,55.89,53.96,54.91,240300.0],["2003-09-08",54.51,55.97,54.51,55.49,263900.0],["2003-09-09",55.39,56.22,55.31,55.64,638800.0],["2003-09-10",55.4,55.99,54.0,54.5,271700.0],["2003-09-11",54.3,54.37,52.65,54.09,677700.0],["2003-09-12",53.1,54.25,53.01,53.29,1898000.0],["2003-09-15",53.0,53.81,53.0,53.24,447700.0],["2003-09-16",53.11,53.64,53.0,53.5,674800.0],["2003-09-17",53.31,53.93,53.24,53.57,363900.0],["2003-09-18",53.59,53.94,53.14,53.3,316100.0],["2003-09-19",53.37,53.37,51.9,52.5,853500.0],["2003-09-22",52.39,52.39,51.59,51.88,491900.0],["2003-09-23",52.0,53.57,51.81,53.49,575200.0],["2003-09-24",53.49,54.0,51.38,51.94,717900.0],["2003-09-25",51.0,51.6,49.55,51.41,1007000.0],["2003-09-26",51.43,51.55,49.54,50.05,858000.0],["2003-09-29",49.97,50.7,47.24,49.58,1087100.0],["2003-09-30",49.02,50.25,48.5,49.49,595400.0],["2003-10-01",49.5,50.62,49.3,50.52,340500.0],["2003-10-02",50.35,52.16,50.35,52.09,555300.0],["2003-10-03",52.2,52.98,51.94,52.4,419000.0],["2003-10-06",52.32,52.7,51.29,51.5,325500.0],["2003-10-07",51.16,51.57,50.81,51.31,215200.0],["2003-10-08",51.6,51.76,50.95,51.1,200500.0],["2003-10-09",51.14,51.41,50.34,50.83,363600.0],["2003-10-10",50.84,51.0,49.17,49.43,474800.0],["2003-10-13",49.45,50.78,49.36,49.8,291100.0],["2003-10-14",50.6,50.6,49.28,50.05,265800.0],["2003-10-15",50.13,50.19,48.6,48.66,254500.0],["2003-10-16",48.61,49.31,48.5,48.51,245100.0],["2003-10-17",48.63,48.65,46.45,47.13,614600.0],["2003-10-20",47.22,47.23,44.61,45.35,665000.0],["2003-10-21",45.23,48.3,45.16,48.3,694400.0],["2003-10-22",48.0,48.0,45.81,46.81,508000.0],["2003-10-23",46.54,48.18,46.04,47.0,331400.0],["2003-10-24",47.17,47.78,46.99,47.69,277000.0],["2003-10-27",47.65,48.13,46.52,46.6,248400.0],["2003-10-28",46.5,47.58,46.46,47.48,220200.0],["2003-10-29",47.04,47.67,47.0,47.4,267700.0],["2003-10-30",47.66,47.95,45.65,46.21,421800.0],["2003-10-31",46.33,47.37,46.16,46.88,166300.0],["2003-11-03",46.86,47.14,46.33,46.72,160000.0],["2003-11-04",46.58,47.34,46.0,46.38,244500.0],["2003-11-05",46.14,46.4,45.87,46.3,560800.0],["2003-11-06",45.95,47.34,45.8,47.0,326500.0],["2003-11-07",46.98,49.57,46.98,48.51,523300.0],["2003-11-10",48.5,49.45,47.96,48.16,492500.0],["2003-11-11",48.19,48.31,46.81,47.19,443000.0],["2003-11-12",47.26,48.9,47.19,48.7,258500.0],["2003-11-13",49.91,51.57,49.5,50.87,770900.0],["2003-11-14",50.73,50.9,49.23,49.32,386500.0],["2003-11-17",49.13,49.13,48.07,48.49,450900.0],["2003-11-18",48.6,48.9,47.06,47.31,378900.0],["2003-11-19",47.32,48.26,46.91,47.72,253600.0],["2003-11-20",47.9,48.97,47.62,48.51,593600.0],["2003-11-21",48.69,50.03,48.26,50.0,714400.0],["2003-11-24",50.02,53.75,50.01,52.81,831300.0],["2003-11-25",52.82,53.73,52.53,52.62,667100.0],["2003-11-26",52.73,54.0,52.37,53.24,550300.0],["2003-11-28",53.24,53.32,52.52,52.83,229200.0],["2003-12-01",52.81,55.85,52.81,55.46,826200.0],["2003-12-02",55.24,55.8,54.36,55.06,305100.0],["2003-12-03",55.08,55.41,54.5,54.5,209800.0],["2003-12-04",54.44,54.72,52.95,53.61,428500.0],["2003-12-05",53.7,54.19,53.05,53.69,198400.0],["2003-12-08",53.72,54.4,52.78,54.0,312600.0],["2003-12-09",54.15,54.41,52.92,53.0,200300.0],["2003-12-10",53.35,54.39,53.11,53.83,468100.0],["2003-12-11",53.69,56.09,53.51,55.55,488400.0],["2003-12-12",55.53,55.84,54.9,55.29,439500.0],["2003-12-15",55.58,56.14,53.5,53.83,410000.0],["2003-12-16",53.6,53.95,52.85,53.5,277500.0],["2003-12-17",53.37,54.3,53.34,54.17,263300.0],["2003-12-18",54.1,54.94,54.01,54.43,302200.0],["2003-12-19",54.51,54.55,53.13,53.99,420400.0],["2003-12-22",53.86,54.16,53.09,53.18,238500.0],["2003-12-23",53.11,54.7,53.1,54.7,351400.0],["2003-12-24",54.49,54.98,54.49,54.71,68000.0],["2003-12-26",54.66,55.04,54.62,54.91,55000.0],["2003-12-29",55.01,55.3,54.72,55.1,120000.0],["2003-12-30",55.07,55.42,54.71,55.17,174100.0],["2003-12-31",55.1,55.73,54.41,54.54,392800.0],["2004-01-02",54.53,55.5,54.29,55.5,250100.0],["2004-01-05",55.58,56.58,55.18,55.76,605000.0],["2004-01-06",55.7,56.0,54.44,54.55,374000.0],["2004-01-07",54.5,54.5,52.88,53.34,707600.0],["2004-01-08",53.15,53.57,53.06,53.32,527600.0],["2004-01-09",53.35,54.06,53.06,53.81,556400.0],["2004-01-12",54.0,54.1,52.72,53.27,273500.0],["2004-01-13",53.29,53.29,52.35,52.95,231600.0],["2004-01-14",52.57,53.29,52.4,53.15,299100.0],["2004-01-15",53.01,53.47,52.55,53.15,233000.0],["2004-01-16",53.3,53.74,53.02,53.65,267800.0],["2004-01-20",55.2,56.24,54.34,54.89,874400.0],["2004-01-21",54.98,58.0,54.78,57.6,604400.0],["2004-01-22",57.55,58.5,56.29,57.13,964500.0],["2004-01-23",57.3,59.08,56.93,58.3,467200.0],["2004-01-26",58.28,59.15,58.0,59.04,333800.0],["2004-01-27",59.13,59.87,57.19,57.51,617100.0],["2004-01-28",57.58,58.24,57.32,57.37,331500.0],["2004-01-29",57.51,58.16,56.85,57.55,224500.0],["2004-01-30",57.99,57.99,56.03,56.46,379900.0],["2004-02-02",56.65,57.29,56.05,56.7,434500.0],["2004-02-03",56.57,58.18,56.07,56.72,490300.0],["2004-02-04",56.45,56.45,54.45,54.47,642200.0],["2004-02-05",54.83,55.8,54.51,55.26,311300.0],["2004-02-06",55.33,55.55,54.83,55.34,247300.0],["2004-02-09",55.55,58.44,55.32,57.73,817400.0],["2004-02-10",57.6,57.6,56.0,57.39,472500.0],["2004-02-11",57.3,57.37,56.29,57.05,312800.0],["2004-02-12",57.05,57.15,56.05,56.82,512700.0],["2004-02-13",56.93,58.22,56.61,57.0,353200.0],["2004-02-17",57.19,57.49,54.6,54.77,1081300.0],["2004-02-18",54.73,54.9,52.34,53.92,867400.0],["2004-02-19",55.19,55.49,53.35,53.36,604400.0],["2004-02-20",53.46,53.56,51.5,51.95,823600.0],["2004-02-23",52.24,52.3,50.9,51.09,971500.0],["2004-02-24",51.13,51.57,50.54,50.93,327400.0],["2004-02-25",50.85,51.7,50.85,51.53,524300.0],["2004-02-26",51.6,52.66,51.32,52.59,409000.0],["2004-02-27",52.9,56.91,52.86,55.6,1768200.0],["2004-03-01",54.2,55.33,53.79,55.15,1934300.0],["2004-03-02",55.03,58.24,54.79,57.76,1862500.0],["2004-03-03",57.73,58.95,57.38,58.32,736500.0],["2004-03-04",58.1,59.97,56.84,59.71,726300.0],["2004-03-05",59.16,62.25,58.75,59.89,1145000.0],["2004-03-08",59.86,60.58,59.07,59.33,490000.0],["2004-03-09",59.27,60.95,58.07,58.5,725900.0],["2004-03-10",58.5,59.21,57.0,57.64,522000.0],["2004-03-11",57.5,58.44,56.5,56.63,479300.0],["2004-03-12",57.5,59.04,57.15,59.02,464300.0],["2004-03-15",59.11,59.58,57.57,57.76,446400.0],["2004-03-16",58.02,58.76,56.26,57.22,414800.0],["2004-03-17",57.47,58.92,57.06,58.66,342900.0],["2004-03-18",58.82,60.39,57.74,59.62,439600.0],["2004-03-19",59.45,61.15,59.38,60.03,839100.0],["2004-03-22",59.46,59.55,58.66,59.0,905700.0],["2004-03-23",59.49,60.4,58.62,59.63,796900.0],["2004-03-24",61.11,61.54,59.21,60.35,1970900.0],["2004-03-25",60.1,60.48,59.32,59.99,1074400.0],["2004-03-26",59.79,60.75,59.7,59.75,494000.0],["2004-03-29",59.85,60.21,59.16,59.46,754900.0],["2004-03-30",59.33,59.94,58.97,59.6,488200.0],["2004-03-31",59.41,59.56,58.86,59.09,366400.0],["2004-04-01",58.2,60.15,58.15,60.0,510600.0],["2004-04-02",60.25,60.49,59.81,60.45,618200.0],["2004-04-05",59.7,62.6,59.5,62.37,542300.0],["2004-04-06",61.91,62.0,59.95,61.02,547200.0],["2004-04-07",61.47,61.48,60.12,60.65,377100.0],["2004-04-08",61.06,61.09,60.34,60.68,289800.0],["2004-04-12",60.64,61.45,60.64,61.11,130700.0],["2004-04-13",61.12,61.71,60.46,60.66,296900.0],["2004-04-14",60.5,61.41,60.24,61.17,413200.0],["2004-04-15",61.4,62.1,60.96,61.2,253800.0],["2004-04-16",61.19,63.06,61.05,63.06,303500.0],["2004-04-19",62.93,64.25,62.66,63.36,414500.0],["2004-04-20",63.4,65.45,63.4,63.45,575800.0],["2004-04-21",63.75,64.61,63.13,64.61,290400.0],["2004-04-22",64.62,65.41,63.88,65.0,409400.0],["2004-04-23",65.0,67.84,65.0,67.2,738100.0],["2004-04-26",67.3,69.33,67.15,68.04,647000.0],["2004-04-27",67.0,69.9,67.0,69.02,992800.0],["2004-04-28",68.86,69.15,67.11,67.86,634500.0],["2004-04-29",67.67,68.16,65.61,65.91,784600.0],["2004-04-30",66.05,66.86,65.39,65.64,399500.0],["2004-05-03",64.55,64.99,62.47,63.16,1195800.0],["2004-05-04",61.01,62.46,60.43,60.56,1361400.0],["2004-05-05",60.87,62.35,60.69,61.62,838000.0],["2004-05-06",61.4,61.55,60.81,61.05,627400.0],["2004-05-07",58.64,61.92,58.5,58.64,1051200.0],["2004-05-10",58.46,58.57,56.89,57.0,1045100.0],["2004-05-11",57.31,58.11,56.89,57.27,594500.0],["2004-05-12",57.6,58.51,55.55,57.79,989300.0],["2004-05-13",57.76,58.83,56.75,57.25,354600.0],["2004-05-14",57.26,57.56,55.1,55.17,835700.0],["2004-05-17",55.0,56.2,53.51,55.24,957000.0],["2004-05-18",55.55,56.31,55.05,55.86,650100.0],["2004-05-19",56.26,57.6,55.91,56.46,1083100.0],["2004-05-20",56.5,56.72,54.79,55.27,731600.0],["2004-05-21",55.81,56.37,55.01,55.19,528500.0],["2004-05-24",55.63,56.02,55.14,55.75,512500.0],["2004-05-25",55.59,58.0,55.48,57.8,639700.0],["2004-05-26",57.53,58.07,57.11,57.51,350300.0],["2004-05-27",57.31,58.0,56.4,56.79,298600.0],["2004-05-28",57.26,57.29,56.54,57.29,357600.0],["2004-06-01",56.35,57.67,55.9,57.4,287300.0],["2004-06-02",57.13,57.91,56.9,56.91,290400.0],["2004-06-03",57.16,57.16,55.5,55.5,407000.0],["2004-06-04",55.9,56.67,55.5,55.61,164000.0],["2004-06-07",56.3,56.54,54.41,56.54,352000.0],["2004-06-08",56.3,57.16,55.75,56.32,300000.0],["2004-06-09",56.14,56.53,53.35,53.42,608500.0],["2004-06-10",53.81,54.07,51.28,52.4,1182300.0],["2004-06-14",51.88,53.2,51.86,53.04,526300.0],["2004-06-15",53.29,53.68,52.4,52.59,342200.0],["2004-06-16",52.5,53.1,52.33,53.0,321600.0],["2004-06-17",52.94,53.08,51.61,51.63,1091900.0],["2004-06-18",49.8,50.23,48.22,49.7,2155800.0],["2004-06-21",49.8,49.85,48.65,48.94,522500.0],["2004-06-22",48.8,48.87,47.9,48.14,515200.0],["2004-06-23",48.46,51.51,48.22,51.02,1214400.0],["2004-06-24",51.43,53.32,51.0,51.84,1070900.0],["2004-06-25",51.38,51.94,48.62,51.94,2145100.0],["2004-06-28",51.54,51.55,50.34,50.8,671200.0],["2004-06-29",50.81,51.45,50.58,51.02,472500.0],["2004-06-30",50.92,51.91,50.9,51.85,338900.0],["2004-07-01",51.16,51.98,50.75,51.12,835900.0],["2004-07-02",51.25,51.25,50.6,50.73,517300.0],["2004-07-06",50.56,51.4,49.93,51.31,682100.0],["2004-07-07",51.21,51.21,50.39,51.2,710700.0],["2004-07-08",50.94,51.5,49.6,50.01,808000.0],["2004-07-09",50.03,50.45,49.67,50.18,248400.0],["2004-07-12",50.0,50.19,49.22,50.0,376700.0],["2004-07-13",49.95,50.49,49.35,49.71,318400.0],["2004-07-14",49.46,50.36,47.97,48.0,1104800.0],["2004-07-15",52.06,54.37,49.74,51.69,5661700.0],["2004-07-16",51.63,51.9,48.2,48.9,1316700.0],["2004-07-19",48.9,48.9,46.45,48.09,949900.0],["2004-07-20",48.18,48.34,47.5,48.31,460000.0],["2004-07-21",48.03,48.7,45.65,45.72,629700.0],["2004-07-22",46.04,46.93,45.72,46.2,517800.0],["2004-07-23",46.05,46.69,44.7,44.7,562100.0],["2004-07-26",45.05,45.45,43.96,45.12,527800.0],["2004-07-27",45.3,47.11,44.27,46.82,1115200.0],["2004-07-28",46.91,47.12,45.77,46.85,728100.0],["2004-07-29",46.14,47.45,45.36,47.28,783500.0],["2004-07-30",47.08,47.33,46.12,46.57,572700.0],["2004-08-02",46.16,46.31,44.59,45.27,413500.0],["2004-08-03",45.15,45.21,44.02,44.21,517400.0],["2004-08-04",44.15,44.95,43.67,44.34,320100.0],["2004-08-05",44.34,44.43,42.0,42.05,686600.0],["2004-08-06",42.0,42.0,40.73,41.29,566700.0],["2004-08-09",41.13,41.4,40.67,40.85,526000.0],["2004-08-10",40.75,41.51,40.75,41.35,438300.0],["2004-08-11",41.0,44.71,41.0,43.83,1009400.0],["2004-08-12",44.3,44.7,43.77,44.1,451000.0],["2004-08-13",44.15,44.35,43.42,43.95,582200.0],["2004-08-16",43.96,45.95,43.78,45.65,411000.0],["2004-08-17",45.69,47.33,45.54,46.98,902800.0],["2004-08-18",47.25,48.04,46.58,48.04,472000.0],["2004-08-19",47.81,48.5,47.51,48.37,492100.0],["2004-08-20",48.49,48.76,47.54,48.63,320400.0],["2004-08-23",48.69,48.69,46.93,47.09,368900.0],["2004-08-24",47.0,48.13,46.91,48.04,371100.0],["2004-08-25",48.1,48.79,47.51,48.79,170600.0],["2004-08-26",48.4,49.0,47.73,48.23,159300.0],["2004-08-27",48.19,50.65,48.01,50.64,426500.0],["2004-08-30",50.53,50.53,49.22,49.5,454200.0],["2004-08-31",49.49,49.9,48.62,49.77,368400.0],["2004-09-01",49.97,52.11,49.5,51.41,604100.0],["2004-09-02",51.45,52.65,51.1,52.31,427200.0],["2004-09-03",52.25,52.4,50.85,50.85,255600.0],["2004-09-07",51.11,52.23,50.11,50.59,294300.0],["2004-09-08",50.62,51.98,50.5,51.31,367700.0],["2004-09-09",50.93,50.93,48.6,48.83,1319700.0],["2004-09-10",48.8,51.22,48.04,50.7,814900.0],["2004-09-13",50.55,51.35,50.07,51.21,360600.0],["2004-09-14",50.98,50.99,49.87,50.65,309800.0],["2004-09-15",50.55,51.22,50.12,50.9,459500.0],["2004-09-16",50.81,51.32,50.61,50.8,241700.0],["2004-09-17",50.68,51.68,50.38,50.96,317100.0],["2004-09-20",50.9,51.14,50.2,50.73,348000.0],["2004-09-21",50.75,50.76,49.2,49.82,371200.0],["2004-09-22",49.38,49.72,48.23,48.53,341300.0],["2004-09-23",48.52,49.69,48.43,48.66,338100.0],["2004-09-24",48.72,48.95,47.8,48.09,393400.0],["2004-09-27",47.95,47.99,46.42,46.44,427600.0],["2004-09-28",46.45,47.1,46.18,46.54,302700.0],["2004-09-29",46.57,47.29,46.38,46.87,171700.0],["2004-09-30",46.8,47.58,46.65,47.16,295400.0],["2004-10-01",47.38,47.5,46.68,47.15,347100.0],["2004-10-04",47.6,47.85,47.08,47.09,604900.0],["2004-10-05",47.34,47.81,46.82,47.31,278100.0],["2004-10-06",47.4,47.76,47.02,47.76,181000.0],["2004-10-07",47.64,47.64,46.68,46.85,488300.0],["2004-10-08",47.03,47.03,44.58,44.78,772400.0],["2004-10-11",44.78,46.04,44.77,45.54,265000.0],["2004-10-12",45.55,46.26,45.04,46.06,338900.0],["2004-10-13",46.43,47.25,45.85,45.85,639700.0],["2004-10-14",45.87,46.47,45.24,45.25,461200.0],["2004-10-15",45.26,47.39,44.76,46.98,783500.0],["2004-10-18",46.5,47.7,46.46,47.16,398700.0],["2004-10-19",47.0,47.0,45.5,45.82,723100.0],["2004-10-20",45.95,45.95,44.73,45.04,495900.0],["2004-10-21",45.0,45.24,43.9,44.77,382200.0],["2004-10-22",45.0,45.16,43.91,44.28,325000.0],["2004-10-25",44.45,44.45,43.47,43.9,186500.0],["2004-10-26",43.79,44.85,42.87,43.37,489700.0],["2004-10-27",43.03,45.2,42.93,45.0,750200.0],["2004-10-28",45.12,47.22,45.0,46.85,621000.0],["2004-10-29",46.83,47.19,45.91,46.55,324300.0],["2004-11-01",46.58,46.78,45.56,46.18,338200.0],["2004-11-02",46.51,47.93,45.39,46.44,710600.0],["2004-11-03",47.3,48.93,47.22,48.0,608700.0],["2004-11-04",48.09,48.5,46.87,48.43,369600.0],["2004-11-05",48.7,49.68,48.46,49.31,364800.0],["2004-11-08",49.2,49.49,48.15,48.56,281700.0],["2004-11-09",48.33,49.36,48.33,49.02,316200.0],["2004-11-10",49.0,49.99,48.6,49.45,339000.0],["2004-11-11",49.75,50.5,49.64,50.19,227900.0],["2004-11-12",50.25,50.88,49.79,50.83,401500.0],["2004-11-15",50.71,51.1,49.62,49.98,306500.0],["2004-11-16",49.98,50.08,49.49,49.54,283100.0],["2004-11-17",49.49,49.92,48.51,49.04,262100.0],["2004-11-18",49.05,50.07,49.05,49.2,253900.0],["2004-11-19",49.36,49.37,47.47,47.9,378000.0],["2004-11-22",47.34,47.45,46.13,46.57,496800.0],["2004-11-23",46.83,46.9,45.72,46.05,251700.0],["2004-11-24",46.33,47.68,46.33,47.0,238900.0],["2004-11-26",47.0,47.42,46.8,46.91,71400.0],["2004-11-29",47.15,47.21,46.1,46.5,184600.0],["2004-11-30",46.44,46.62,45.8,46.0,297000.0],["2004-12-01",46.1,47.21,45.7,47.07,224200.0],["2004-12-02",46.85,47.48,46.85,47.23,231500.0],["2004-12-03",47.09,47.29,46.14,47.2,169600.0],["2004-12-06",47.34,47.38,45.7,46.06,228300.0],["2004-12-07",46.33,46.67,45.24,45.37,389400.0],["2004-12-08",45.56,46.05,45.04,45.87,323200.0],["2004-12-09",45.78,46.94,45.52,46.76,427300.0],["2004-12-10",46.68,47.86,46.54,46.93,241700.0],["2004-12-13",47.05,48.9,47.05,48.68,322600.0],["2004-12-14",48.75,49.14,47.51,47.54,614800.0],["2004-12-15",47.89,49.08,47.39,48.81,412700.0],["2004-12-16",46.6,50.63,46.52,49.74,1708300.0],["2004-12-17",49.7,50.08,49.33,49.38,391900.0],["2004-12-20",49.3,50.25,49.29,50.06,306800.0],["2004-12-21",48.24,49.74,48.19,48.65,1589300.0],["2004-12-22",48.75,49.32,47.76,48.1,541900.0],["2004-12-23",48.22,48.45,48.08,48.18,281900.0],["2004-12-27",48.05,48.42,47.69,47.9,278100.0],["2004-12-28",47.86,49.0,47.86,49.0,315800.0],["2004-12-29",48.7,49.75,48.65,49.37,214500.0],["2004-12-30",49.39,49.77,48.84,49.19,190600.0],["2004-12-31",49.23,50.06,49.04,49.3,321700.0],["2005-01-03",49.34,50.1,48.7,49.02,418300.0],["2005-01-04",49.09,49.13,47.44,48.12,423600.0],["2005-01-05",48.17,48.17,47.0,47.23,353000.0],["2005-01-06",47.42,47.45,46.86,47.19,370600.0],["2005-01-07",47.31,47.45,46.36,46.72,281800.0],["2005-01-10",46.89,47.6,46.67,47.06,300400.0],["2005-01-11",47.15,47.38,45.68,46.43,601800.0],["2005-01-12",46.03,46.3,45.12,45.18,626600.0],["2005-01-13",45.29,45.41,44.4,44.4,335100.0],["2005-01-14",44.6,45.09,44.25,45.09,223800.0],["2005-01-18",45.0,45.73,44.3,45.65,490700.0],["2005-01-19",45.84,45.84,44.76,44.9,369700.0],["2005-01-20",44.72,44.94,44.46,44.7,323900.0],["2005-01-21",44.7,45.1,44.57,44.63,569400.0],["2005-01-24",44.93,44.93,43.92,44.04,419000.0],["2005-01-25",44.13,45.73,44.13,45.31,578400.0],["2005-01-26",45.36,46.57,45.2,46.41,418400.0],["2005-01-27",46.38,46.52,45.87,46.09,279700.0],["2005-01-28",46.29,46.36,45.44,45.6,303300.0],["2005-01-31",45.98,46.2,45.4,45.75,317500.0],["2005-02-01",45.55,45.69,44.72,44.78,433100.0],["2005-02-02",45.09,45.09,44.14,44.55,383400.0],["2005-02-03",44.61,44.61,43.06,43.91,456900.0],["2005-02-04",44.03,45.27,43.92,45.2,458400.0],["2005-02-07",45.15,46.0,45.06,45.17,244900.0],["2005-02-08",44.2,44.43,42.76,42.77,1362000.0],["2005-02-09",42.75,43.16,41.29,41.5,775600.0],["2005-02-10",41.35,41.75,38.84,39.45,1998300.0],["2005-02-11",39.0,41.98,38.5,41.37,1352900.0],["2005-02-14",42.33,43.73,42.19,42.78,1201100.0],["2005-02-15",42.68,43.07,42.13,42.17,364800.0],["2005-02-16",42.25,42.79,41.41,41.99,346000.0],["2005-02-17",41.49,41.49,40.3,40.85,631000.0],["2005-02-18",40.94,41.06,40.3,40.39,366900.0],["2005-02-22",40.34,40.79,39.75,39.8,286200.0],["2005-02-23",40.01,40.41,39.47,39.86,235100.0],["2005-02-24",39.91,40.4,39.13,40.15,243300.0],["2005-02-25",40.11,41.1,39.9,40.74,205900.0],["2005-02-28",40.65,40.74,39.51,40.03,330400.0],["2005-03-01",39.9,40.76,39.38,40.46,418800.0],["2005-03-02",40.15,41.46,40.03,40.64,449700.0],["2005-03-03",40.76,41.48,40.09,40.29,459700.0],["2005-03-04",40.37,40.5,39.21,40.0,506300.0],["2005-03-07",39.9,40.38,39.51,39.7,278200.0],["2005-03-08",39.55,39.75,39.16,39.27,413700.0],["2005-03-09",39.3,39.47,38.43,38.46,513900.0],["2005-03-10",38.41,38.65,37.9,37.96,440900.0],["2005-03-11",37.89,38.2,36.67,37.12,571400.0],["2005-03-14",36.95,37.58,36.58,37.52,692500.0],["2005-03-15",37.7,38.73,37.6,38.45,1003900.0],["2005-03-16",38.5,39.07,37.88,38.39,872000.0],["2005-03-17",38.27,39.1,37.9,39.06,478100.0],["2005-03-18",39.1,41.0,38.97,40.87,1078600.0],["2005-03-21",40.94,41.16,40.7,40.93,582100.0],["2005-03-22",40.79,41.48,40.75,41.26,683000.0],["2005-03-23",41.11,41.25,40.5,40.81,947300.0],["2005-03-24",40.81,40.9,40.15,40.16,393300.0],["2005-03-28",40.12,40.38,39.4,39.78,470300.0],["2005-03-29",39.91,40.34,38.65,38.83,881900.0],["2005-03-30",38.84,38.9,37.87,38.14,704900.0],["2005-03-31",38.0,39.06,37.81,38.06,1180500.0],["2005-04-01",38.19,38.33,37.36,37.56,762700.0],["2005-04-04",37.74,37.74,36.34,36.77,422300.0],["2005-04-05",37.09,37.92,36.54,37.71,548600.0],["2005-04-06",37.8,39.8,37.79,38.81,883400.0],["2005-04-07",38.91,39.02,38.25,38.57,429500.0],["2005-04-08",38.43,38.89,38.43,38.64,502300.0],["2005-04-11",38.74,39.47,37.56,37.68,509200.0],["2005-04-12",37.54,37.87,36.8,37.84,378200.0],["2005-04-13",37.53,38.73,37.3,38.3,771500.0],["2005-04-14",38.51,38.67,37.55,37.55,334200.0],["2005-04-15",37.71,37.83,36.75,37.21,469700.0],["2005-04-18",36.9,36.9,35.87,36.18,719000.0],["2005-04-19",36.25,36.73,36.0,36.61,566200.0],["2005-04-20",36.6,36.85,36.19,36.29,435700.0],["2005-04-21",36.45,37.34,36.08,37.0,518400.0],["2005-04-22",37.1,37.5,36.82,37.09,678200.0],["2005-04-25",37.24,37.42,36.53,36.68,235300.0],["2005-04-26",36.5,37.1,36.25,36.3,349200.0],["2005-04-27",36.39,36.41,35.35,35.85,379800.0],["2005-04-28",35.86,35.86,34.53,34.55,346100.0],["2005-04-29",34.6,34.96,34.21,34.96,399900.0],["2005-05-02",34.83,35.1,33.86,34.02,431300.0],["2005-05-03",34.05,35.12,33.95,34.56,405800.0],["2005-05-04",34.65,36.32,34.44,36.04,850200.0],["2005-05-05",36.12,36.46,35.44,36.03,409000.0],["2005-05-06",35.91,36.44,35.91,36.08,424600.0],["2005-05-09",36.15,36.89,36.05,36.58,358000.0],["2005-05-10",36.35,38.01,36.18,38.01,461900.0],["2005-05-11",38.01,38.58,37.63,38.35,569500.0],["2005-05-12",38.46,39.31,38.3,38.73,467900.0],["2005-05-13",38.9,39.32,37.91,38.04,690800.0],["2005-05-16",38.2,38.5,37.5,37.57,379100.0],["2005-05-17",37.5,37.62,36.71,37.09,296500.0],["2005-05-18",37.21,37.21,36.53,36.98,405800.0],["2005-05-19",36.97,37.0,36.21,36.45,293700.0],["2005-05-20",36.5,36.97,35.54,36.51,312400.0],["2005-05-23",36.52,37.54,36.52,37.31,549300.0],["2005-05-24",37.2,38.68,37.2,38.12,418800.0],["2005-05-25",38.21,38.21,36.81,37.37,346900.0],["2005-05-26",37.57,37.69,36.88,37.25,315600.0],["2005-05-27",37.46,38.67,37.22,38.56,478400.0],["2005-05-31",38.5,38.86,37.61,37.68,515900.0],["2005-06-01",37.97,38.02,36.87,36.92,610400.0],["2005-06-02",36.87,37.72,36.83,37.43,452700.0],["2005-06-03",37.63,37.75,35.7,37.12,647400.0],["2005-06-06",37.2,37.47,36.22,36.61,348200.0],["2005-06-07",36.7,37.11,35.93,36.0,551500.0],["2005-06-08",36.07,36.31,35.76,36.25,332800.0],["2005-06-09",36.42,37.41,36.32,37.41,435500.0],["2005-06-10",37.02,38.4,37.01,38.12,508000.0],["2005-06-13",38.17,39.04,38.1,38.98,527900.0],["2005-06-14",39.0,39.4,38.33,39.26,546000.0],["2005-06-15",39.48,39.96,39.3,39.55,440200.0],["2005-06-16",39.85,43.43,39.8,42.83,1900300.0],["2005-06-17",42.82,42.82,41.75,42.64,517600.0],["2005-06-20",42.67,43.61,41.98,42.4,385300.0],["2005-06-21",42.44,43.22,42.17,43.21,515700.0],["2005-06-22",43.33,44.09,43.26,43.65,308600.0],["2005-06-23",43.76,43.76,42.55,42.75,417300.0],["2005-06-24",42.51,42.66,41.66,42.24,1469100.0],["2005-06-27",42.37,42.37,41.49,41.64,276200.0],["2005-06-28",41.89,42.04,41.09,41.62,386100.0],["2005-06-29",41.67,42.39,41.67,41.92,354000.0],["2005-06-30",41.93,42.65,41.93,42.06,270300.0],["2005-07-01",42.14,42.52,41.68,42.11,286100.0],["2005-07-05",42.27,42.88,41.2,42.81,418700.0],["2005-07-06",42.86,43.11,42.29,42.69,403400.0],["2005-07-07",42.38,43.11,41.67,42.9,354200.0],["2005-07-08",42.9,47.1,42.77,45.79,1194200.0],["2005-07-11",45.68,46.1,45.1,46.0,497700.0],["2005-07-12",46.08,46.57,45.5,46.08,331100.0],["2005-07-13",46.01,46.29,45.42,45.79,298400.0],["2005-07-14",45.67,47.3,45.22,47.17,367000.0],["2005-07-15",47.04,48.19,46.98,47.91,557500.0],["2005-07-18",48.94,50.6,47.82,49.12,859900.0],["2005-07-19",49.24,49.63,48.13,48.33,805400.0],["2005-07-20",48.95,50.04,48.18,49.94,622400.0],["2005-07-21",49.89,52.9,49.74,52.26,1070100.0],["2005-07-22",52.2,52.32,50.17,51.8,805600.0],["2005-07-25",49.9,51.8,49.7,51.16,759300.0],["2005-07-26",51.49,51.66,49.65,49.77,722000.0],["2005-07-27",49.86,50.25,49.23,49.5,539500.0],["2005-07-28",49.8,50.08,49.2,49.97,286700.0],["2005-07-29",49.8,50.0,48.84,49.58,306300.0],["2005-08-01",49.7,50.89,48.84,50.4,265300.0],["2005-08-02",50.21,51.4,49.61,50.44,330900.0],["2005-08-03",50.44,50.44,49.88,50.17,293900.0],["2005-08-04",49.88,49.88,46.15,48.28,1275600.0],["2005-08-05",48.4,48.7,47.23,47.3,586400.0],["2005-08-08",47.65,48.4,45.56,45.86,722700.0],["2005-08-09",45.77,46.98,45.73,46.18,429300.0],["2005-08-10",46.39,46.68,45.01,45.44,478400.0],["2005-08-11",45.65,46.01,45.0,45.97,334600.0],["2005-08-12",45.77,45.88,45.05,45.11,265100.0],["2005-08-15",45.02,46.19,45.0,46.01,434100.0],["2005-08-16",45.88,46.45,45.15,46.08,414200.0],["2005-08-17",46.31,46.34,45.72,45.74,271400.0],["2005-08-18",45.73,47.05,45.16,46.19,627900.0],["2005-08-19",46.3,47.19,45.94,47.11,635800.0],["2005-08-22",47.2,48.09,46.86,46.92,597200.0],["2005-08-23",47.17,47.17,46.29,46.6,349300.0],["2005-08-24",46.76,46.76,45.67,46.01,296500.0],["2005-08-25",45.84,46.2,45.16,45.24,445800.0],["2005-08-26",45.33,45.39,43.47,45.06,714300.0],["2005-08-29",44.85,45.84,44.85,45.66,327400.0],["2005-08-30",45.56,45.68,44.85,44.98,423000.0],["2005-08-31",44.82,45.98,44.8,45.8,380100.0],["2005-09-01",45.6,46.76,45.55,46.61,351700.0],["2005-09-02",46.73,46.73,45.8,45.89,194700.0],["2005-09-06",45.73,48.83,45.43,48.43,1087900.0],["2005-09-07",48.34,50.78,48.21,50.31,1064000.0],["2005-09-08",50.29,50.29,49.07,49.89,635500.0],["2005-09-09",50.0,50.5,49.2,50.03,464900.0],["2005-09-12",49.74,50.63,49.55,50.21,416300.0],["2005-09-13",49.96,50.47,49.67,50.13,305200.0],["2005-09-14",50.26,50.65,49.72,49.9,285100.0],["2005-09-15",50.28,50.28,49.2,49.9,305700.0],["2005-09-16",50.34,50.42,49.51,49.98,814400.0],["2005-09-19",49.62,50.34,48.9,48.92,295100.0],["2005-09-20",49.18,49.45,47.5,47.88,722000.0],["2005-09-21",48.06,48.06,47.08,47.33,257300.0],["2005-09-22",47.23,47.58,46.5,46.71,358600.0],["2005-09-23",46.59,47.07,45.6,45.92,565400.0],["2005-09-26",46.18,46.85,45.81,46.74,306500.0],["2005-09-27",46.64,48.04,46.43,47.86,459900.0],["2005-09-28",47.88,48.09,46.94,47.33,209600.0],["2005-09-29",47.67,48.6,47.4,48.14,199700.0],["2005-09-30",47.93,49.25,47.81,49.19,246000.0],["2005-10-03",49.28,49.9,49.1,49.6,361800.0],["2005-10-04",49.67,50.63,49.23,49.47,335400.0],["2005-10-05",49.24,49.45,47.63,47.65,387100.0],["2005-10-06",48.12,48.38,45.6,46.0,475400.0],["2005-10-07",46.33,46.84,45.89,46.05,317600.0],["2005-10-10",45.62,46.34,45.5,45.85,379600.0],["2005-10-11",45.98,46.65,44.39,44.53,808200.0],["2005-10-12",44.36,45.22,43.31,43.76,589500.0],["2005-10-13",43.55,44.9,43.52,44.62,553500.0],["2005-10-14",45.95,46.66,45.09,46.51,748800.0],["2005-10-17",46.39,47.48,46.2,46.44,222900.0],["2005-10-18",46.52,46.82,46.05,46.3,229800.0],["2005-10-19",46.09,46.5,44.64,46.37,427300.0],["2005-10-20",46.24,46.93,46.0,46.48,249700.0],["2005-10-21",46.48,47.44,46.41,46.55,395700.0],["2005-10-24",46.79,48.98,46.76,48.98,512300.0],["2005-10-25",49.5,50.74,48.25,50.04,1035600.0],["2005-10-26",49.73,52.17,49.7,51.25,941200.0],["2005-10-27",51.17,51.61,50.17,51.0,632200.0],["2005-10-28",51.23,52.5,51.09,51.37,791200.0],["2005-10-31",51.68,52.98,51.41,52.82,528200.0],["2005-11-01",52.61,55.13,51.96,54.14,1018900.0],["2005-11-02",54.29,56.24,53.94,56.02,1039100.0],["2005-11-03",56.39,58.0,56.38,57.86,931200.0],["2005-11-04",57.72,59.78,56.69,56.93,1337200.0],["2005-11-07",56.5,56.67,55.16,55.42,1112200.0],["2005-11-08",55.25,56.2,54.86,55.71,758700.0],["2005-11-09",55.45,55.75,54.75,54.91,511700.0],["2005-11-10",54.72,55.42,53.19,55.11,433200.0],["2005-11-11",54.79,56.48,54.79,56.05,457000.0],["2005-11-14",56.33,56.62,55.73,56.14,293500.0],["2005-11-15",56.02,56.3,55.0,55.72,360600.0],["2005-11-16",55.9,56.19,55.29,55.81,391500.0],["2005-11-17",56.2,57.57,55.92,57.38,532100.0],["2005-11-18",58.0,60.14,57.87,59.67,915000.0],["2005-11-21",59.68,60.98,59.1,60.98,491400.0],["2005-11-22",60.85,62.85,60.58,61.97,641600.0],["2005-11-23",61.87,62.87,61.5,62.02,410000.0],["2005-11-25",62.19,62.45,61.7,61.93,139500.0],["2005-11-28",61.34,61.68,60.0,60.09,533700.0],["2005-11-29",60.52,60.52,59.4,59.74,517100.0],["2005-11-30",59.77,60.37,59.29,59.71,533600.0],["2005-12-01",59.5,59.8,59.21,59.46,482600.0],["2005-12-02",59.75,61.1,59.75,60.79,752200.0],["2005-12-05",60.97,62.04,59.68,61.96,510100.0],["2005-12-06",62.0,62.0,60.46,60.73,427500.0],["2005-12-07",61.14,61.52,59.9,61.52,1120900.0],["2005-12-08",61.44,63.29,61.22,62.59,677600.0],["2005-12-09",62.64,62.64,61.57,62.01,298000.0],["2005-12-12",62.17,62.25,61.1,61.91,457400.0],["2005-12-13",61.85,63.17,61.42,62.6,353900.0],["2005-12-14",62.55,62.66,61.19,61.25,430900.0],["2005-12-15",61.23,62.2,61.23,61.8,362800.0],["2005-12-16",61.95,63.42,61.25,62.3,645800.0],["2005-12-19",62.3,62.49,60.96,61.49,485700.0],["2005-12-20",61.42,63.25,61.25,62.37,378400.0],["2005-12-21",62.38,65.15,62.11,64.23,844400.0],["2005-12-22",64.49,65.7,63.6,64.2,502900.0],["2005-12-23",64.23,64.81,63.87,64.25,110200.0],["2005-12-27",64.35,65.24,63.68,64.04,332500.0],["2005-12-28",63.97,64.43,63.57,63.94,191000.0],["2005-12-29",63.94,63.94,62.85,63.06,273200.0],["2005-12-30",62.89,63.08,62.29,62.73,170100.0],["2006-01-03",63.35,64.1,60.89,63.57,525700.0],["2006-01-04",64.27,64.65,63.57,63.6,993300.0],["2006-01-05",63.92,63.99,62.35,63.0,941800.0],["2006-01-06",63.1,64.86,62.96,64.06,629300.0],["2006-01-09",64.47,64.9,63.57,64.76,556200.0],["2006-01-10",64.5,65.54,64.06,64.49,515200.0],["2006-01-11",63.4,64.85,61.77,62.96,1490400.0],["2006-01-12",63.67,63.67,61.25,61.42,718900.0],["2006-01-13",61.29,61.5,60.76,61.0,422600.0],["2006-01-17",60.48,60.78,59.13,59.14,929600.0],["2006-01-18",58.63,59.62,57.45,59.35,992800.0],["2006-01-19",59.4,61.5,59.15,60.95,745300.0],["2006-01-20",61.1,61.5,59.63,59.97,505900.0],["2006-01-23",59.67,60.58,58.54,60.33,919900.0],["2006-01-24",61.47,61.74,59.75,61.29,791900.0],["2006-01-25",61.83,61.87,59.75,60.25,505600.0],["2006-01-26",60.56,60.84,59.75,60.52,470500.0],["2006-01-27",60.66,61.52,60.28,61.49,448900.0],["2006-01-30",61.54,61.71,60.9,60.97,507600.0],["2006-01-31",60.88,61.25,59.85,60.77,565900.0],["2006-02-01",60.62,61.3,60.52,60.96,420200.0],["2006-02-02",60.96,61.4,59.76,60.2,872200.0],["2006-02-03",60.04,60.04,58.73,59.43,631500.0],["2006-02-06",59.29,60.49,59.08,60.29,515900.0],["2006-02-07",60.05,61.74,60.05,61.08,592000.0],["2006-02-08",61.3,62.46,60.47,62.3,669100.0],["2006-02-09",62.18,63.04,61.69,61.89,829000.0],["2006-02-10",61.79,62.11,59.84,60.69,871300.0],["2006-02-13",60.58,61.19,59.81,60.59,351600.0],["2006-02-14",60.38,62.94,59.79,62.18,654100.0],["2006-02-15",62.35,64.29,62.34,64.0,696700.0],["2006-02-16",64.03,64.97,63.37,64.73,477100.0],["2006-02-17",64.88,65.45,64.15,64.99,459100.0],["2006-02-21",65.11,65.18,64.14,64.76,518400.0],["2006-02-22",65.02,65.94,64.77,65.9,437200.0],["2006-02-23",65.9,67.42,64.92,66.78,514400.0],["2006-02-24",66.52,68.0,65.57,67.3,637600.0],["2006-02-27",67.42,69.34,67.21,69.1,714400.0],["2006-02-28",68.38,68.38,64.68,65.61,1253300.0],["2006-03-01",65.91,67.67,65.51,67.06,600700.0],["2006-03-02",67.25,69.96,67.0,69.15,1054500.0],["2006-03-03",68.63,71.0,68.41,69.76,603600.0],["2006-03-06",70.16,70.48,68.87,69.54,507000.0],["2006-03-07",69.46,69.54,67.75,68.7,450100.0],["2006-03-08",67.05,69.59,66.95,69.3,909200.0],["2006-03-09",69.22,69.69,67.56,68.15,402200.0],["2006-03-10",68.29,69.0,67.02,67.78,304100.0],["2006-03-13",68.05,69.33,67.79,68.3,269600.0],["2006-03-14",68.03,69.95,67.38,69.75,376400.0],["2006-03-15",69.92,72.14,69.3,71.62,940100.0],["2006-03-16",72.24,73.13,71.28,71.47,829000.0],["2006-03-17",71.82,71.92,70.24,70.41,820000.0],["2006-03-20",70.84,71.1,68.57,69.64,597800.0],["2006-03-21",69.65,72.98,68.91,69.65,1251900.0],["2006-03-22",69.5,70.05,68.25,69.58,566200.0],["2006-03-23",69.4,69.87,68.24,69.01,495400.0],["2006-03-24",69.13,69.46,67.92,68.51,395000.0],["2006-03-27",68.09,68.93,67.2,67.59,559900.0],["2006-03-28",67.5,67.53,66.0,66.4,562600.0],["2006-03-29",66.3,66.61,65.21,65.66,966700.0],["2006-03-30",65.28,66.34,64.74,65.0,680200.0],["2006-03-31",65.13,65.32,64.05,64.54,742000.0],["2006-04-03",64.59,65.13,63.07,63.3,708100.0],["2006-04-04",63.51,63.88,62.58,63.15,422400.0],["2006-04-05",63.4,63.69,62.99,63.42,305200.0],["2006-04-06",63.64,63.65,60.32,60.6,1180700.0],["2006-04-07",61.0,62.0,58.46,59.49,1166400.0],["2006-04-10",59.73,60.7,59.42,59.93,685000.0],["2006-04-11",60.14,60.23,58.25,59.11,418800.0],["2006-04-12",59.0,61.36,59.0,60.82,900900.0],["2006-04-13",60.9,61.67,60.02,61.01,527500.0],["2006-04-17",61.01,61.25,60.01,60.71,306000.0],["2006-04-18",60.75,61.75,60.49,61.6,545100.0],["2006-04-19",61.3,61.75,60.01,61.47,653700.0],["2006-04-20",61.47,62.57,60.91,62.26,406700.0],["2006-04-21",62.67,63.12,62.0,62.81,451700.0],["2006-04-24",63.08,63.08,61.77,62.62,546900.0],["2006-04-25",62.08,62.08,58.27,59.44,1314300.0],["2006-04-26",59.68,60.12,57.16,57.76,768800.0],["2006-04-27",57.85,61.76,57.02,58.6,1294000.0],["2006-04-28",58.3,58.5,57.02,57.36,881800.0],["2006-05-01",57.35,58.04,55.38,55.78,973300.0],["2006-05-02",55.8,56.04,53.41,54.15,825300.0],["2006-05-03",53.84,53.84,49.63,52.11,2862100.0],["2006-05-04",51.86,53.59,51.83,53.27,878900.0],["2006-05-05",53.64,55.3,53.52,54.19,836000.0],["2006-05-08",54.42,55.24,53.87,54.95,696300.0],["2006-05-09",54.91,55.84,54.67,54.68,1286800.0],["2006-05-10",54.93,54.93,53.35,54.44,1251300.0],["2006-05-11",54.07,54.13,51.8,51.95,1242300.0],["2006-05-12",51.53,53.48,51.31,52.74,1166900.0],["2006-05-15",52.74,54.88,52.54,54.63,1389500.0],["2006-05-16",24.93,26.17,20.42,20.76,46749600.0],["2006-05-17",19.75,21.68,19.26,19.72,15930000.0],["2006-05-18",20.39,20.75,19.19,19.5,6868900.0],["2006-05-19",19.83,20.5,19.3,19.6,3751200.0],["2006-05-22",19.4,19.8,18.75,18.78,2874500.0],["2006-05-23",19.03,19.39,18.55,18.86,2126300.0],["2006-05-24",19.05,19.84,18.65,19.01,2657800.0],["2006-05-25",19.3,19.3,18.86,19.12,1324900.0],["2006-05-26",19.21,21.1,19.2,20.11,3916100.0],["2006-05-30",20.39,20.84,20.02,20.09,2721000.0],["2006-05-31",20.22,20.57,19.61,19.71,1752400.0],["2006-06-01",19.88,20.27,19.62,20.25,1557300.0],["2006-06-02",20.5,20.75,20.08,20.29,1476500.0],["2006-06-05",20.35,20.5,19.82,19.88,1603900.0],["2006-06-06",20.02,20.05,19.1,19.59,1771600.0],["2006-06-07",19.59,20.58,19.44,20.01,1495100.0],["2006-06-08",19.96,19.96,19.21,19.56,1403800.0],["2006-06-09",19.71,20.1,19.49,19.53,841600.0],["2006-06-12",19.61,19.85,18.91,18.98,1092700.0],["2006-06-13",18.99,19.22,18.32,18.44,1365700.0],["2006-06-14",18.41,18.8,17.81,18.08,1235700.0],["2006-06-15",18.2,19.49,18.19,19.37,1217900.0],["2006-06-16",16.6,16.77,14.67,15.18,11945500.0],["2006-06-19",14.81,14.95,13.75,14.12,7023700.0],["2006-06-20",14.05,14.59,13.67,13.7,3521500.0],["2006-06-21",13.76,14.23,13.52,13.84,1965400.0],["2006-06-22",13.72,14.12,13.67,13.81,1549600.0],["2006-06-23",8.81,10.35,8.61,9.85,25982900.0],["2006-06-26",9.73,11.08,9.68,10.76,8195800.0],["2006-06-27",10.9,11.25,10.21,10.3,5052200.0],["2006-06-28",10.39,10.61,10.03,10.32,2938400.0],["2006-06-29",10.26,10.52,10.05,10.51,1703800.0],["2006-06-30",10.48,10.73,10.18,10.6,1925100.0],["2006-07-03",10.87,11.28,10.78,10.82,1118000.0],["2006-07-05",10.8,10.83,10.4,10.45,1474600.0],["2006-07-06",10.5,10.75,10.32,10.53,1025200.0],["2006-07-07",10.53,10.73,10.46,10.5,938400.0],["2006-07-10",10.65,10.72,10.22,10.33,1244400.0],["2006-07-11",10.3,10.59,10.18,10.51,803000.0],["2006-07-12",10.55,10.6,10.18,10.3,1066800.0],["2006-07-13",10.21,10.24,9.85,10.01,1272800.0],["2006-07-14",9.89,10.04,9.68,9.69,867800.0],["2006-07-17",9.73,9.95,9.21,9.42,2243800.0],["2006-07-18",8.91,9.75,8.84,9.15,2977500.0],["2006-07-19",9.19,9.79,9.14,9.69,1273200.0],["2006-07-20",9.7,10.1,9.38,9.42,1290400.0],["2006-07-21",9.42,9.63,9.25,9.43,684500.0],["2006-07-24",9.45,9.62,8.95,9.01,1945000.0],["2006-07-25",9.0,9.62,8.92,9.48,942700.0],["2006-07-26",9.43,9.57,9.11,9.23,1308500.0],["2006-07-27",8.95,9.15,8.8,8.94,1442200.0],["2006-07-28",9.03,9.45,8.96,9.39,632500.0],["2006-07-31",9.34,9.39,9.09,9.25,624100.0],["2006-08-01",9.17,9.21,8.96,9.03,591400.0],["2006-08-02",9.1,9.24,9.02,9.07,626200.0],["2006-08-03",8.98,9.14,8.8,9.11,570700.0],["2006-08-04",9.21,9.25,8.76,8.91,687100.0],["2006-08-07",8.92,9.01,8.71,8.77,577400.0],["2006-08-08",8.82,8.97,8.57,8.61,929300.0],["2006-08-09",8.67,8.95,8.66,8.75,739900.0],["2006-08-10",8.76,9.22,8.65,9.09,988500.0],["2006-08-11",9.17,9.2,8.93,8.96,706300.0],["2006-08-14",9.09,9.25,8.89,9.15,586000.0],["2006-08-15",9.27,9.6,9.26,9.35,937600.0],["2006-08-16",9.48,9.75,9.37,9.51,804300.0],["2006-08-17",9.53,10.58,9.51,10.46,4267100.0],["2006-08-18",10.6,10.68,10.2,10.6,1385100.0],["2006-08-21",10.59,10.59,10.28,10.41,700900.0],["2006-08-22",10.37,10.52,10.12,10.44,716000.0],["2006-08-23",10.48,10.51,10.2,10.27,493900.0],["2006-08-24",10.37,11.17,10.34,10.98,2266800.0],["2006-08-25",11.04,11.2,10.75,10.79,1368300.0],["2006-08-28",10.85,10.9,10.38,10.56,955900.0],["2006-08-29",10.64,11.0,10.4,10.92,669700.0],["2006-08-30",10.99,11.13,10.75,10.93,730600.0],["2006-08-31",11.0,11.75,10.81,11.59,1926500.0],["2006-09-01",11.65,11.74,10.62,10.93,2425400.0],["2006-09-05",10.5,11.08,10.29,10.55,1773700.0],["2006-09-06",10.5,10.54,10.25,10.25,1117600.0],["2006-09-07",10.2,10.2,9.84,9.9,1040500.0],["2006-09-08",10.02,10.18,9.85,10.12,600000.0],["2006-09-11",9.98,10.03,9.86,9.93,387800.0],["2006-09-12",10.15,10.57,10.12,10.41,1009100.0],["2006-09-13",10.61,10.61,10.18,10.29,823100.0],["2006-09-14",10.3,10.38,10.1,10.29,514100.0],["2006-09-15",10.42,10.46,10.24,10.34,665500.0],["2006-09-18",10.36,10.82,10.34,10.72,1026000.0],["2006-09-19",10.79,11.01,10.64,11.01,1031400.0],["2006-09-20",11.13,11.3,10.81,11.07,757800.0],["2006-09-21",10.94,11.27,10.94,11.0,577500.0],["2006-09-22",10.99,11.03,10.69,10.69,661500.0],["2006-09-25",10.7,11.1,10.51,10.91,462000.0],["2006-09-26",10.93,11.18,10.85,10.9,413100.0],["2006-09-27",10.95,11.03,10.66,10.89,396100.0],["2006-09-28",10.98,11.09,10.72,10.87,353500.0],["2006-09-29",10.9,11.03,10.73,10.75,334600.0],["2006-10-02",10.67,11.13,10.65,10.81,476100.0],["2006-10-03",10.8,10.92,10.69,10.8,408300.0],["2006-10-04",10.81,11.06,10.71,10.91,431900.0],["2006-10-05",10.94,11.75,10.85,11.75,2026000.0],["2006-10-06",11.82,12.83,11.75,12.49,3609300.0],["2006-10-09",12.55,12.6,11.9,12.52,1608800.0],["2006-10-10",12.62,12.64,12.46,12.52,1231000.0],["2006-10-11",12.5,12.53,12.12,12.26,885400.0],["2006-10-12",12.35,12.51,12.1,12.48,647400.0],["2006-10-13",12.53,12.54,12.28,12.29,567900.0],["2006-10-16",12.3,12.66,12.14,12.56,782300.0],["2006-10-17",12.52,12.6,12.3,12.44,584800.0],["2006-10-18",12.5,12.87,12.39,12.64,908700.0],["2006-10-19",12.63,13.05,12.63,12.87,905600.0],["2006-10-20",12.94,12.95,12.41,12.55,699000.0],["2006-10-23",12.48,12.5,12.17,12.25,918300.0],["2006-10-24",12.22,12.3,11.85,11.97,686300.0],["2006-10-25",11.93,12.13,11.75,11.84,564700.0],["2006-10-26",11.92,12.42,11.61,12.33,706000.0],["2006-10-27",12.4,12.65,11.95,12.02,800300.0],["2006-10-30",12.0,12.0,11.16,11.63,1586300.0],["2006-10-31",11.65,11.84,11.36,11.55,1165900.0],["2006-11-01",11.55,11.57,10.5,11.16,753700.0],["2006-11-02",11.07,11.42,10.94,11.03,1835900.0],["2006-11-03",7.68,8.2,7.51,7.72,11001700.0],["2006-11-06",7.76,7.89,7.66,7.73,2176400.0],["2006-11-07",7.84,8.5,7.82,8.39,3089000.0],["2006-11-08",8.21,8.74,8.21,8.59,2109500.0],["2006-11-09",8.67,8.7,8.42,8.5,1331400.0],["2006-11-10",8.48,8.66,8.45,8.59,1132300.0],["2006-11-13",8.56,8.79,8.52,8.68,914400.0],["2006-11-14",8.77,8.94,8.66,8.92,1776100.0],["2006-11-15",9.02,9.55,9.02,9.55,1761500.0],["2006-11-16",9.95,10.22,9.78,10.06,1931500.0],["2006-11-17",10.05,10.1,9.62,9.64,1906400.0],["2006-11-20",9.62,10.2,9.61,10.18,1140200.0],["2006-11-21",10.2,10.25,9.81,9.88,922100.0],["2006-11-22",9.95,10.05,9.86,10.03,500200.0],["2006-11-24",9.91,10.03,9.87,10.0,180300.0],["2006-11-27",9.92,9.95,9.3,9.36,1377300.0],["2006-11-28",9.4,9.71,9.31,9.51,861600.0],["2006-11-29",9.58,9.64,9.39,9.49,534100.0],["2006-11-30",9.51,9.55,9.18,9.19,831700.0],["2006-12-01",9.21,9.29,8.9,9.09,877600.0],["2006-12-04",8.97,9.37,8.97,9.23,693400.0],["2006-12-05",9.3,9.36,8.91,9.03,890700.0],["2006-12-06",9.07,9.22,8.94,9.22,664800.0],["2006-12-07",9.3,9.94,9.23,9.48,1743800.0],["2006-12-08",9.44,9.47,9.2,9.28,687400.0],["2006-12-11",9.18,9.45,9.05,9.39,571800.0],["2006-12-12",9.39,9.49,9.08,9.1,811200.0],["2006-12-13",9.19,9.22,9.0,9.08,574200.0],["2006-12-14",9.13,9.3,9.11,9.2,630700.0],["2006-12-15",9.18,9.26,9.11,9.16,690300.0],["2006-12-18",9.1,9.2,9.07,9.18,700600.0],["2006-12-19",9.09,9.43,9.09,9.25,757400.0],["2006-12-20",9.51,9.99,9.45,9.68,1067600.0],["2006-12-21",9.66,9.93,9.41,9.64,1061900.0],["2006-12-22",9.6,9.87,9.37,9.79,684600.0],["2006-12-26",9.8,10.62,9.77,10.14,1316100.0],["2006-12-27",10.25,10.57,10.24,10.56,909900.0],["2006-12-28",10.58,10.96,10.39,10.4,1661100.0],["2006-12-29",10.48,10.62,10.36,10.42,910500.0],["2007-01-03",10.42,10.58,10.03,10.27,1071600.0],["2007-01-04",10.19,10.5,10.06,10.23,947500.0],["2007-01-05",10.52,10.69,10.14,10.66,1581700.0],["2007-01-08",10.73,11.11,10.27,10.33,1192900.0],["2007-01-09",10.36,10.5,10.03,10.45,1325300.0],["2007-01-10",10.38,10.91,10.35,10.7,1954000.0],["2007-01-11",10.76,11.45,10.67,11.44,1612700.0],["2007-01-12",11.49,11.66,11.2,11.54,1346400.0],["2007-01-16",11.53,11.98,11.53,11.74,993400.0],["2007-01-17",12.29,12.85,11.9,12.63,2912500.0],["2007-01-18",12.77,12.78,12.25,12.7,1715400.0],["2007-01-19",12.58,13.38,12.55,13.1,2059000.0],["2007-01-22",13.2,13.22,12.72,12.95,1600300.0],["2007-01-23",13.65,14.0,13.13,13.88,3325600.0],["2007-01-24",13.85,14.47,13.62,14.24,1975000.0],["2007-01-25",14.32,14.35,13.83,14.02,1039100.0],["2007-01-26",14.08,14.08,13.39,13.75,1122600.0],["2007-01-29",14.05,14.1,13.76,13.95,1365000.0],["2007-01-30",14.0,14.05,13.9,14.02,690000.0],["2007-01-31",14.09,14.15,13.91,13.98,590300.0],["2007-02-01",14.0,14.88,14.0,14.45,2244300.0],["2007-02-02",14.5,14.5,13.21,13.27,2238500.0],["2007-02-05",13.35,13.37,12.9,13.04,1354700.0],["2007-02-06",13.04,13.35,12.92,13.32,915500.0],["2007-02-07",13.42,13.52,13.15,13.51,583000.0],["2007-02-08",13.56,13.86,13.27,13.29,1381500.0],["2007-02-09",13.35,13.36,12.95,13.03,843000.0],["2007-02-12",13.08,13.14,12.88,12.95,591900.0],["2007-02-13",13.02,13.13,12.95,12.98,645600.0],["2007-02-14",13.05,13.26,13.01,13.25,478600.0],["2007-02-15",13.26,13.59,13.17,13.41,735800.0],["2007-02-16",13.42,13.42,13.06,13.26,525600.0],["2007-02-20",13.17,13.46,13.03,13.44,446900.0],["2007-02-21",13.42,13.57,13.19,13.37,443300.0],["2007-02-22",13.41,13.48,13.04,13.11,614300.0],["2007-02-23",13.05,13.2,12.99,13.01,463700.0],["2007-02-26",13.04,13.09,12.96,13.03,482600.0],["2007-02-27",12.89,13.07,12.5,12.95,1225500.0],["2007-02-28",13.04,13.04,12.42,12.61,933700.0],["2007-03-01",12.33,12.41,11.92,12.04,962000.0],["2007-03-02",11.96,12.1,11.27,11.28,1323900.0],["2007-03-05",11.1,11.18,10.78,10.94,1114200.0],["2007-03-06",11.09,11.38,11.0,11.34,799400.0],["2007-03-07",11.5,11.61,11.2,11.36,909400.0],["2007-03-08",11.56,11.6,11.25,11.29,421800.0],["2007-03-09",11.4,11.47,11.27,11.44,360500.0],["2007-03-12",11.38,11.48,11.25,11.38,271900.0],["2007-03-13",11.32,11.46,11.03,11.05,488500.0],["2007-03-14",11.0,11.0,10.66,10.87,712200.0],["2007-03-15",10.87,11.19,10.85,11.03,411300.0],["2007-03-16",11.01,11.11,10.89,10.98,676100.0],["2007-03-19",11.02,11.07,10.92,11.0,340400.0],["2007-03-20",11.0,11.19,10.88,11.02,397900.0],["2007-03-21",11.02,11.12,10.91,11.07,436200.0],["2007-03-22",11.15,11.36,11.03,11.3,579900.0],["2007-03-23",11.34,13.06,11.25,12.85,1534500.0],["2007-03-26",12.95,12.95,12.09,12.13,1251900.0],["2007-03-27",12.07,12.74,11.96,12.37,1851500.0],["2007-03-28",12.23,12.65,12.14,12.39,903600.0],["2007-03-29",12.5,12.54,12.11,12.26,832100.0],["2007-03-30",12.32,12.6,12.3,12.5,757600.0],["2007-04-02",12.5,12.59,12.37,12.45,401600.0],["2007-04-03",12.53,12.53,12.32,12.49,565700.0],["2007-04-04",12.44,12.9,12.36,12.87,714500.0],["2007-04-05",12.85,13.75,12.8,13.66,1273800.0],["2007-04-09",13.66,14.09,13.61,13.99,1246200.0],["2007-04-10",13.83,14.31,13.81,14.05,1000000.0],["2007-04-11",14.08,14.37,13.85,14.15,951200.0],["2007-04-12",14.06,14.38,13.92,14.05,939500.0],["2007-04-13",13.98,14.19,13.91,14.14,416400.0],["2007-04-16",14.17,14.38,14.01,14.25,485800.0],["2007-04-17",14.28,14.29,13.78,13.87,630100.0],["2007-04-18",13.85,14.17,13.71,13.86,654600.0],["2007-04-19",13.7,13.9,13.39,13.58,746300.0],["2007-04-20",13.8,13.81,13.59,13.64,557600.0],["2007-04-23",13.58,13.83,13.42,13.63,563600.0],["2007-04-24",13.63,13.67,13.35,13.41,562800.0],["2007-04-25",13.42,13.74,13.31,13.7,506500.0],["2007-04-26",13.65,13.75,13.42,13.51,621700.0],["2007-04-27",13.43,13.57,13.11,13.15,470200.0],["2007-04-30",13.15,13.23,12.67,12.73,535700.0],["2007-05-01",12.82,12.98,12.53,12.84,456800.0],["2007-05-02",12.87,13.2,12.84,13.05,407400.0],["2007-05-03",13.05,13.25,12.86,13.09,661600.0],["2007-05-04",12.65,12.8,11.65,11.85,1785900.0],["2007-05-07",11.86,12.0,11.71,11.9,765500.0],["2007-05-08",11.85,12.08,11.67,12.01,647700.0],["2007-05-09",11.91,12.04,11.74,12.0,441600.0],["2007-05-10",11.89,11.95,11.65,11.71,524500.0],["2007-05-11",11.78,11.79,11.54,11.6,419900.0],["2007-05-14",11.56,12.0,11.56,11.72,476500.0],["2007-05-15",11.76,11.84,11.31,11.37,592400.0],["2007-05-16",11.38,11.64,11.26,11.57,649600.0],["2007-05-17",11.56,11.65,11.27,11.3,488800.0],["2007-05-18",11.32,11.53,11.13,11.47,698900.0],["2007-05-21",11.43,11.64,11.34,11.38,815400.0],["2007-05-22",11.34,11.46,11.32,11.33,546600.0],["2007-05-23",11.37,11.59,11.2,11.48,754500.0],["2007-05-24",11.44,11.58,11.22,11.38,811100.0],["2007-05-25",11.45,11.52,11.31,11.39,440100.0],["2007-05-29",11.39,11.49,11.32,11.46,267700.0],["2007-05-30",11.39,11.48,11.25,11.44,1241200.0],["2007-05-31",11.46,11.7,11.32,11.62,1016800.0],["2007-06-01",11.7,12.42,11.63,12.37,1183600.0],["2007-06-04",12.35,12.64,12.24,12.34,792900.0],["2007-06-05",12.26,12.48,12.25,12.4,444000.0],["2007-06-06",12.3,12.8,12.3,12.66,731500.0],["2007-06-07",12.62,12.65,12.16,12.26,480300.0],["2007-06-08",12.21,12.57,12.16,12.48,279600.0],["2007-06-11",12.46,12.74,12.39,12.62,355300.0],["2007-06-12",12.59,13.12,12.46,12.62,792200.0],["2007-06-13",12.81,12.93,12.37,12.43,1001300.0],["2007-06-14",12.4,12.78,12.37,12.61,573200.0],["2007-06-15",12.8,12.8,12.37,12.43,857000.0],["2007-06-18",12.51,12.51,12.03,12.27,529100.0],["2007-06-19",12.34,12.76,12.21,12.75,736400.0],["2007-06-20",12.6,12.68,12.35,12.39,578800.0],["2007-06-21",12.33,12.33,12.01,12.06,633700.0],["2007-06-22",12.02,12.19,11.64,11.81,1065000.0],["2007-06-25",11.7,11.94,11.59,11.7,957100.0],["2007-06-26",11.74,11.81,11.39,11.49,874000.0],["2007-06-27",11.38,11.71,11.35,11.64,351700.0],["2007-06-28",11.67,11.67,11.43,11.51,288400.0],["2007-06-29",11.53,11.58,11.22,11.23,412500.0],["2007-07-02",11.3,11.5,11.22,11.47,352300.0],["2007-07-03",11.47,11.58,11.27,11.53,183500.0],["2007-07-05",11.51,11.65,11.21,11.63,410800.0],["2007-07-06",11.61,11.75,11.55,11.71,311500.0],["2007-07-09",11.71,12.34,11.71,12.24,571100.0],["2007-07-10",12.22,12.22,11.79,11.81,396800.0],["2007-07-11",11.78,12.17,11.77,12.06,411100.0],["2007-07-12",12.07,12.14,11.88,11.96,291700.0],["2007-07-13",11.91,12.0,11.84,11.88,381700.0],["2007-07-16",11.8,11.96,11.72,11.82,461300.0],["2007-07-17",11.8,11.95,11.54,11.66,421700.0],["2007-07-18",11.57,11.63,11.4,11.48,613400.0],["2007-07-19",11.3,11.69,11.3,11.5,828500.0],["2007-07-20",11.47,11.56,11.3,11.4,557800.0],["2007-07-23",11.45,11.66,11.38,11.51,397100.0],["2007-07-24",11.44,11.54,11.03,11.22,599300.0],["2007-07-25",11.25,11.53,11.06,11.44,558800.0],["2007-07-26",11.24,11.44,11.03,11.33,493300.0],["2007-07-27",11.25,11.38,10.7,10.7,750900.0],["2007-07-30",10.67,10.7,10.04,10.06,1407800.0],["2007-07-31",10.05,10.47,10.02,10.17,650400.0],["2007-08-01",10.5,10.5,9.64,9.88,1125800.0],["2007-08-02",9.94,10.13,9.72,10.0,778400.0],["2007-08-03",9.99,10.03,9.62,9.69,562000.0],["2007-08-06",9.72,9.87,9.43,9.58,1434500.0],["2007-08-07",9.5,9.57,9.2,9.49,926800.0],["2007-08-08",9.57,10.68,9.25,9.96,1214100.0],["2007-08-09",9.85,10.94,9.83,9.88,1496100.0],["2007-08-10",9.89,10.69,9.58,10.16,813700.0],["2007-08-13",10.21,10.48,9.98,10.08,606700.0],["2007-08-14",10.08,10.46,10.03,10.31,504300.0],["2007-08-15",10.32,10.48,9.53,9.57,1323500.0],["2007-08-16",9.58,9.93,9.26,9.68,988100.0],["2007-08-17",10.0,10.03,9.68,9.82,586400.0],["2007-08-20",9.88,9.99,9.67,9.95,254500.0],["2007-08-21",9.94,10.05,9.73,9.87,393000.0],["2007-08-22",10.32,10.58,10.18,10.3,894300.0],["2007-08-23",10.38,10.43,10.11,10.17,266500.0],["2007-08-24",10.21,10.39,10.03,10.35,318900.0],["2007-08-27",10.3,10.49,10.05,10.09,395300.0],["2007-08-28",10.04,10.15,9.7,9.7,510200.0],["2007-08-29",9.77,9.99,9.71,9.99,196000.0],["2007-08-30",9.93,9.97,9.74,9.78,305100.0],["2007-08-31",9.9,10.03,9.79,9.97,191000.0],["2007-09-04",9.95,10.07,9.84,9.9,342100.0],["2007-09-05",9.85,9.94,9.65,9.73,217400.0],["2007-09-06",9.74,10.44,9.73,10.23,615200.0],["2007-09-07",10.09,10.68,9.97,10.58,561500.0],["2007-09-10",10.65,11.32,10.65,10.95,1129000.0],["2007-09-11",11.0,11.35,10.9,10.96,889200.0],["2007-09-12",10.93,10.96,10.73,10.81,417700.0],["2007-09-13",10.86,11.02,10.68,10.85,278300.0],["2007-09-14",10.76,11.13,10.53,10.95,1177800.0],["2007-09-17",10.94,10.95,10.64,10.73,352000.0],["2007-09-18",10.78,10.79,10.51,10.74,404300.0],["2007-09-19",10.78,10.94,10.63,10.75,899000.0],["2007-09-20",10.7,10.8,10.35,10.45,431800.0],["2007-09-21",10.5,10.57,10.31,10.46,912500.0],["2007-09-24",10.48,10.48,10.21,10.32,634500.0],["2007-09-25",10.25,10.38,9.98,10.07,994700.0],["2007-09-26",10.14,10.2,9.85,10.01,619800.0],["2007-09-27",10.18,10.19,9.92,9.99,634000.0],["2007-09-28",9.96,10.06,9.83,10.0,543200.0],["2007-10-01",9.98,10.0,9.81,9.91,790500.0],["2007-10-02",9.92,9.92,9.77,9.85,1598400.0],["2007-10-03",9.77,9.87,9.44,9.53,1092800.0],["2007-10-04",9.56,9.88,9.56,9.65,418300.0],["2007-10-05",9.74,9.85,9.55,9.74,415900.0],["2007-10-08",9.74,9.84,9.58,9.66,216500.0],["2007-10-09",9.68,10.16,9.68,10.15,625200.0],["2007-10-10",10.12,10.84,10.11,10.5,2491400.0],["2007-10-11",10.58,10.85,10.43,10.6,692000.0],["2007-10-12",10.65,10.97,10.51,10.91,415000.0],["2007-10-15",10.95,11.19,10.75,10.83,456200.0],["2007-10-16",10.82,10.85,10.45,10.55,368300.0],["2007-10-17",10.67,10.8,10.34,10.4,580000.0],["2007-10-18",10.37,10.56,10.26,10.55,619800.0],["2007-10-19",10.54,10.54,9.97,10.02,1255800.0],["2007-10-22",9.93,10.19,9.8,10.04,502600.0],["2007-10-23",10.12,10.28,10.04,10.28,286600.0],["2007-10-24",10.24,10.24,9.99,10.11,245000.0],["2007-10-25",10.17,10.17,9.76,9.8,309200.0],["2007-10-26",9.94,9.99,9.58,9.62,587000.0],["2007-10-29",9.62,9.77,9.22,9.37,969400.0],["2007-10-30",9.37,9.43,9.0,9.12,780100.0],["2007-10-31",9.17,9.35,9.09,9.25,415600.0],["2007-11-01",9.8,9.93,9.19,9.25,951500.0],["2007-11-02",9.5,10.22,9.5,9.9,1283000.0],["2007-11-05",9.81,10.34,9.75,10.02,1241700.0],["2007-11-06",10.05,10.41,10.05,10.4,622600.0],["2007-11-07",10.11,10.39,9.65,9.65,822900.0],["2007-11-08",9.75,10.21,9.75,10.19,675900.0],["2007-11-09",10.09,10.22,9.85,9.92,923400.0],["2007-11-12",9.92,10.19,9.88,9.98,923100.0],["2007-11-13",10.17,10.17,9.94,10.0,410800.0],["2007-11-14",10.11,10.15,9.93,10.05,479300.0],["2007-11-15",10.0,10.1,9.76,9.8,300000.0],["2007-11-16",9.82,9.94,9.39,9.5,562700.0],["2007-11-19",9.44,9.45,9.05,9.19,767200.0],["2007-11-20",9.17,9.76,9.1,9.74,1145600.0],["2007-11-21",9.43,9.82,9.43,9.71,566100.0],["2007-11-23",9.77,10.17,9.74,10.06,309600.0],["2007-11-26",10.05,10.17,9.82,9.89,427300.0],["2007-11-27",9.9,10.35,9.59,10.26,798000.0],["2007-11-28",10.33,10.98,10.19,10.73,1226900.0],["2007-11-29",10.77,12.94,10.77,11.99,2762800.0],["2007-11-30",12.06,13.05,12.06,13.02,1379200.0],["2007-12-03",13.07,13.07,12.69,12.83,930100.0],["2007-12-04",12.87,12.87,11.71,11.9,1598000.0],["2007-12-05",12.02,12.25,11.32,11.72,936200.0],["2007-12-06",11.66,12.24,11.59,11.86,984900.0],["2007-12-07",11.95,12.0,11.42,11.5,886600.0],["2007-12-10",11.75,11.88,10.65,10.78,1018600.0],["2007-12-11",10.78,10.96,10.3,10.38,1222500.0],["2007-12-12",10.55,10.73,9.89,10.25,1946100.0],["2007-12-13",5.5,6.01,5.01,5.25,15587000.0],["2007-12-14",4.81,5.03,4.43,4.89,5023500.0],["2007-12-17",4.9,4.98,4.51,4.58,1737500.0],["2007-12-18",4.64,4.75,4.5,4.69,1182400.0],["2007-12-19",4.65,4.7,4.36,4.4,1364500.0],["2007-12-20",4.41,4.49,4.31,4.38,1258800.0],["2007-12-21",4.44,4.5,4.31,4.4,1149500.0],["2007-12-24",4.4,4.41,4.19,4.24,911100.0],["2007-12-26",4.24,4.24,4.11,4.19,1101300.0],["2007-12-27",4.18,4.39,4.18,4.36,1122300.0],["2007-12-28",4.38,4.54,4.29,4.5,1013700.0],["2007-12-31",4.33,4.56,4.33,4.54,781100.0],["2008-01-02",4.48,4.55,4.41,4.52,1107500.0],["2008-01-03",4.52,4.59,4.48,4.53,743200.0],["2008-01-04",4.45,4.58,4.45,4.51,758600.0],["2008-01-07",4.54,4.87,4.52,4.7,1018800.0],["2008-01-08",4.71,4.99,4.62,4.86,740400.0],["2008-01-09",4.81,5.03,4.81,5.03,738400.0],["2008-01-10",4.95,5.24,4.84,5.2,884700.0],["2008-01-11",5.14,5.34,5.13,5.27,1016600.0],["2008-01-14",5.31,5.35,5.13,5.3,884600.0],["2008-01-15",4.87,5.15,4.87,5.1,1371300.0],["2008-01-16",5.08,5.4,5.08,5.31,928700.0],["2008-01-17",5.36,5.69,5.36,5.62,824300.0],["2008-01-18",5.55,5.96,5.3,5.58,1093400.0],["2008-01-22",5.22,5.49,5.11,5.17,1194800.0],["2008-01-23",5.22,5.49,5.07,5.46,690100.0],["2008-01-24",5.44,5.5,5.26,5.48,452400.0],["2008-01-25",5.48,5.64,5.22,5.32,573800.0],["2008-01-28",5.33,5.51,5.27,5.49,383100.0],["2008-01-29",5.54,5.63,5.45,5.56,577400.0],["2008-01-30",5.54,5.67,5.47,5.49,376000.0],["2008-01-31",5.42,5.45,5.27,5.39,344700.0],["2008-02-01",5.32,5.52,5.32,5.51,527400.0],["2008-02-04",5.51,5.65,5.25,5.41,411300.0],["2008-02-05",5.36,5.45,5.06,5.08,725600.0],["2008-02-06",5.12,5.26,4.87,5.02,1076700.0],["2008-02-07",4.97,5.33,4.85,5.29,730100.0],["2008-02-08",5.27,5.31,5.07,5.1,390100.0],["2008-02-11",5.11,5.12,4.91,5.08,584900.0],["2008-02-12",5.1,5.18,4.94,5.01,617700.0],["2008-02-13",5.06,5.17,5.02,5.07,389700.0],["2008-02-14",5.08,5.14,4.95,5.02,363300.0],["2008-02-15",4.99,5.08,4.92,4.99,316900.0],["2008-02-19",5.05,5.1,4.79,4.88,302400.0],["2008-02-20",4.86,4.89,4.6,4.77,405400.0],["2008-02-21",4.81,4.86,4.65,4.74,434900.0],["2008-02-22",4.93,5.01,4.75,4.88,696600.0],["2008-02-25",4.92,5.07,4.91,4.93,561500.0],["2008-02-26",5.02,5.14,4.97,5.0,449500.0],["2008-02-27",4.96,5.18,4.96,5.12,415400.0],["2008-02-28",5.13,5.16,4.99,5.0,288800.0],["2008-02-29",4.98,5.06,4.97,5.01,305900.0],["2008-03-03",5.0,5.09,4.8,5.05,566500.0],["2008-03-04",4.99,5.1,4.92,5.1,391600.0],["2008-03-05",5.09,5.11,5.03,5.06,221500.0],["2008-03-06",5.07,5.17,4.97,5.01,347600.0],["2008-03-07",4.97,5.04,4.95,5.02,483900.0],["2008-03-10",5.02,5.05,4.71,4.97,604100.0],["2008-03-11",5.1,5.1,4.75,5.0,594900.0],["2008-03-12",5.01,5.14,4.96,5.0,293400.0],["2008-03-13",4.96,5.35,4.87,5.16,543800.0],["2008-03-14",5.22,5.25,5.0,5.1,318000.0],["2008-03-17",4.95,5.16,4.87,4.93,275700.0],["2008-03-18",5.04,5.25,4.86,5.21,396100.0],["2008-03-19",5.22,5.29,5.07,5.11,222300.0],["2008-03-20",5.21,5.21,4.99,5.0,907500.0],["2008-03-24",5.01,5.28,5.01,5.25,475600.0],["2008-03-25",5.26,5.5,5.2,5.48,395900.0],["2008-03-26",5.46,5.65,5.37,5.65,274900.0],["2008-03-27",5.65,5.76,5.53,5.7,202400.0],["2008-03-28",5.7,5.87,5.52,5.53,229300.0],["2008-03-31",5.46,5.6,5.34,5.4,292900.0],["2008-04-01",5.25,5.35,5.06,5.28,661500.0],["2008-04-02",5.31,5.41,5.15,5.38,330400.0],["2008-04-03",5.32,5.39,5.2,5.31,194900.0],["2008-04-04",5.32,5.59,5.3,5.5,186700.0],["2008-04-07",5.53,5.55,5.39,5.44,181500.0],["2008-04-08",5.39,5.5,5.3,5.47,192400.0],["2008-04-09",5.49,5.55,5.31,5.4,260200.0],["2008-04-10",5.42,5.58,5.4,5.54,240000.0],["2008-04-11",5.5,6.1,5.5,5.86,903100.0],["2008-04-14",5.9,6.07,5.72,5.72,442800.0],["2008-04-15",5.75,5.77,5.5,5.51,376600.0],["2008-04-16",5.57,5.74,5.57,5.69,491600.0],["2008-04-17",5.67,5.7,5.44,5.48,501200.0],["2008-04-18",5.57,5.64,5.5,5.57,350300.0],["2008-04-21",5.6,5.68,5.5,5.59,172900.0],["2008-04-22",5.57,5.68,5.5,5.61,314200.0],["2008-04-23",5.61,5.63,5.5,5.59,154000.0],["2008-04-24",5.61,5.74,5.53,5.64,231900.0],["2008-04-25",5.65,5.72,5.57,5.65,167100.0],["2008-04-28",5.66,5.85,5.66,5.68,334200.0],["2008-04-29",5.72,5.72,5.55,5.57,207800.0],["2008-04-30",5.66,5.67,5.31,5.43,422900.0],["2008-05-01",5.22,5.51,5.21,5.47,451000.0],["2008-05-02",5.43,5.47,5.22,5.23,499800.0],["2008-05-05",5.25,5.25,4.99,5.01,636400.0],["2008-05-06",5.0,5.04,4.9,4.94,306000.0],["2008-05-07",4.93,4.93,4.65,4.67,398800.0],["2008-05-08",4.63,4.65,4.51,4.61,387200.0],["2008-05-09",4.56,4.85,4.5,4.84,315800.0],["2008-05-12",4.87,4.96,4.8,4.88,238800.0],["2008-05-13",4.88,5.09,4.88,4.93,165400.0],["2008-05-14",4.93,4.95,4.7,4.72,244100.0],["2008-05-15",4.69,4.75,4.53,4.67,530400.0],["2008-05-16",4.71,4.81,4.65,4.79,302400.0],["2008-05-19",4.77,4.85,4.64,4.77,230900.0],["2008-05-20",4.77,5.0,4.69,4.97,288800.0],["2008-05-21",4.99,5.0,4.9,4.93,191200.0],["2008-05-22",4.99,5.0,4.95,4.98,152300.0],["2008-05-23",4.95,4.99,4.67,4.68,226900.0],["2008-05-27",4.68,4.78,4.68,4.72,138600.0],["2008-05-28",4.7,4.83,4.7,4.76,325100.0],["2008-05-29",4.74,5.01,4.74,5.0,274300.0],["2008-05-30",5.0,5.06,4.8,4.93,383800.0],["2008-06-02",4.94,5.0,4.77,4.79,229100.0],["2008-06-03",4.83,4.99,4.79,4.94,181600.0],["2008-06-04",4.96,4.99,4.83,4.96,236700.0],["2008-06-05",4.91,4.96,4.87,4.9,277900.0],["2008-06-06",4.87,4.9,4.63,4.64,234500.0],["2008-06-09",4.64,4.77,4.48,4.5,191200.0],["2008-06-10",4.5,4.5,4.4,4.4,162700.0],["2008-06-11",4.37,4.4,4.22,4.3,251500.0],["2008-06-12",4.33,4.4,4.16,4.16,180900.0],["2008-06-13",4.21,4.55,4.18,4.55,177900.0],["2008-06-16",4.51,4.58,4.42,4.51,440000.0],["2008-06-17",4.52,4.88,4.51,4.85,184800.0],["2008-06-18",4.81,4.81,4.35,4.39,178900.0],["2008-06-19",4.39,4.93,4.39,4.85,441200.0],["2008-06-20",4.81,4.84,4.44,4.69,447900.0],["2008-06-23",4.71,4.89,4.63,4.63,154000.0],["2008-06-24",4.59,4.68,4.4,4.4,223400.0],["2008-06-25",4.4,4.56,4.4,4.51,124500.0],["2008-06-26",4.44,4.48,4.32,4.32,157300.0],["2008-06-27",4.3,4.46,4.27,4.28,598700.0],["2008-06-30",4.32,4.48,4.19,4.19,210000.0],["2008-07-01",4.15,4.23,4.15,4.2,155000.0],["2008-07-02",4.18,4.22,4.05,4.22,213700.0],["2008-07-03",4.22,4.25,4.0,4.2,112900.0],["2008-07-07",4.23,4.32,4.17,4.25,334500.0],["2008-07-08",4.3,4.48,4.25,4.43,277300.0],["2008-07-09",4.44,4.5,4.21,4.21,185500.0],["2008-07-10",4.21,4.43,4.21,4.25,232600.0],["2008-07-11",4.21,4.73,4.21,4.7,397500.0],["2008-07-14",4.73,4.8,4.53,4.72,195100.0],["2008-07-15",4.66,4.98,4.59,4.84,264200.0],["2008-07-16",4.85,5.04,4.79,4.96,306500.0],["2008-07-17",5.0,5.0,4.84,4.94,313900.0],["2008-07-18",4.94,5.01,4.81,4.87,249700.0],["2008-07-21",4.88,5.0,4.82,4.97,554700.0],["2008-07-22",4.95,5.05,4.93,5.0,574300.0],["2008-07-23",4.98,5.01,4.92,4.97,231500.0],["2008-07-24",4.96,4.99,4.86,4.91,325500.0],["2008-07-25",4.85,4.95,4.83,4.86,220700.0],["2008-07-28",4.83,4.9,4.63,4.65,167400.0],["2008-07-29",4.67,4.84,4.61,4.75,269500.0],["2008-07-30",4.6,4.71,4.35,4.59,364000.0],["2008-07-31",4.36,4.73,4.31,4.64,544900.0],["2008-08-01",4.64,4.72,4.3,4.6,500200.0],["2008-08-04",4.61,4.74,4.52,4.6,288700.0],["2008-08-05",4.65,4.98,4.64,4.85,677800.0],["2008-08-06",4.89,4.9,4.74,4.9,226400.0],["2008-08-07",4.87,4.9,4.28,4.32,463200.0],["2008-08-08",4.28,4.7,4.28,4.64,828300.0],["2008-08-11",4.63,4.78,4.63,4.71,229600.0],["2008-08-12",4.71,4.72,4.64,4.7,312700.0],["2008-08-13",4.69,4.85,4.69,4.76,207500.0],["2008-08-14",4.7,4.83,4.66,4.7,393100.0],["2008-08-15",4.79,4.91,4.68,4.7,323200.0],["2008-08-18",4.68,4.73,4.53,4.58,191000.0],["2008-08-19",4.6,4.85,4.44,4.7,707800.0],["2008-08-20",4.66,5.2,4.65,5.18,460500.0],["2008-08-21",5.16,5.37,5.08,5.24,485400.0],["2008-08-22",5.28,5.32,5.06,5.25,189000.0],["2008-08-25",5.25,5.34,5.05,5.32,253600.0],["2008-08-26",5.32,5.48,5.02,5.05,213600.0],["2008-08-27",5.06,5.39,5.0,5.3,292700.0],["2008-08-28",5.3,5.44,5.2,5.33,133800.0],["2008-08-29",5.3,5.31,5.13,5.17,122800.0],["2008-09-02",5.25,5.32,5.09,5.24,246900.0],["2008-09-03",5.79,5.89,5.37,5.81,921700.0],["2008-09-04",5.8,5.97,5.7,5.95,616800.0],["2008-09-05",5.94,5.94,5.56,5.74,556200.0],["2008-09-08",5.93,6.05,5.76,5.8,523300.0],["2008-09-09",5.83,6.02,5.59,5.6,251100.0],["2008-09-10",5.72,5.8,5.56,5.73,296700.0],["2008-09-11",5.7,5.7,5.5,5.61,394800.0],["2008-09-12",5.55,5.62,5.43,5.49,175500.0],["2008-09-15",5.37,5.75,5.25,5.38,603300.0],["2008-09-16",5.26,5.43,5.2,5.43,389900.0],["2008-09-17",5.38,5.41,4.97,4.97,444600.0],["2008-09-18",4.97,5.33,4.39,4.86,909900.0],["2008-09-19",5.1,5.45,4.85,5.41,767500.0],["2008-09-22",5.38,5.39,5.0,5.02,236300.0],["2008-09-23",5.02,5.27,4.76,4.93,281000.0],["2008-09-24",4.93,5.13,4.8,4.9,130400.0],["2008-09-25",4.91,5.06,4.91,4.99,160200.0],["2008-09-26",4.93,4.97,4.7,4.95,209000.0],["2008-09-29",4.88,4.93,4.52,4.57,254200.0],["2008-09-30",4.61,4.72,4.36,4.69,234500.0],["2008-10-01",4.65,4.73,4.49,4.56,113700.0],["2008-10-02",4.53,4.65,4.41,4.42,241400.0],["2008-10-03",4.46,5.07,4.43,4.44,313300.0],["2008-10-06",4.32,4.33,3.63,4.26,599400.0],["2008-10-07",4.26,4.31,3.85,3.96,275300.0],["2008-10-08",3.73,3.82,3.3,3.46,492400.0],["2008-10-09",3.51,3.73,3.41,3.46,610000.0],["2008-10-10",3.35,3.44,2.55,3.15,1188000.0],["2008-10-13",3.34,3.71,3.29,3.62,335500.0],["2008-10-14",3.7,3.79,3.51,3.61,165100.0],["2008-10-15",3.55,3.56,3.22,3.24,202100.0],["2008-10-16",3.26,4.63,3.25,3.57,1180100.0],["2008-10-17",3.5,3.74,3.39,3.65,254400.0],["2008-10-20",3.73,3.98,3.37,3.9,219400.0],["2008-10-21",3.84,4.03,3.7,3.88,214700.0],["2008-10-22",3.8,4.11,3.61,3.62,188800.0],["2008-10-23",3.63,3.81,3.43,3.54,186300.0],["2008-10-24",3.32,3.7,3.24,3.45,187900.0],["2008-10-27",3.4,3.6,3.18,3.19,144600.0],["2008-10-28",2.97,3.52,2.97,3.46,273100.0],["2008-10-29",3.28,4.21,3.27,3.91,317800.0],["2008-10-30",3.97,4.16,3.73,3.94,416400.0],["2008-10-31",3.86,4.15,3.77,4.13,310700.0],["2008-11-03",4.03,4.39,4.02,4.26,178000.0],["2008-11-04",4.36,4.47,4.16,4.37,207600.0],["2008-11-05",4.32,4.41,4.23,4.25,172700.0],["2008-11-06",4.21,4.26,4.04,4.04,103600.0],["2008-11-07",4.0,4.24,3.96,4.18,127700.0],["2008-11-10",4.26,4.41,4.06,4.28,201400.0],["2008-11-11",4.27,4.37,3.99,4.05,189300.0],["2008-11-12",3.99,4.18,3.34,3.35,207500.0],["2008-11-13",3.36,3.85,3.12,3.82,232900.0],["2008-11-14",3.76,3.89,3.3,3.3,148800.0],["2008-11-17",3.28,3.77,3.01,3.13,180700.0],["2008-11-18",3.13,3.36,2.95,3.09,142000.0],["2008-11-19",3.08,3.49,3.08,3.11,167600.0],["2008-11-20",3.08,3.23,2.46,2.71,272300.0],["2008-11-21",2.75,2.83,2.14,2.22,22200.0],["2008-11-24",2.25,3.05,2.13,3.0,324200.0],["2008-11-25",3.04,3.04,2.65,2.87,124900.0],["2008-11-26",2.8,3.05,2.5,2.9,191100.0],["2008-11-28",2.88,3.12,2.88,3.11,92900.0],["2008-12-01",3.03,3.03,2.3,2.36,304600.0],["2008-12-02",2.41,3.07,2.41,3.06,190200.0],["2008-12-03",2.98,3.06,2.68,2.9,196700.0],["2008-12-04",2.87,3.01,2.74,2.76,101200.0],["2008-12-05",2.71,3.11,2.6,3.1,159500.0],["2008-12-08",3.15,3.48,3.1,3.3,179700.0],["2008-12-09",3.27,3.3,2.91,2.95,120100.0],["2008-12-10",2.99,3.3,2.92,3.18,72500.0],["2008-12-11",3.13,3.3,2.94,3.01,85900.0],["2008-12-12",2.94,3.25,2.89,3.25,115300.0],["2008-12-15",3.26,3.26,3.0,3.08,45500.0],["2008-12-16",3.15,3.26,3.14,3.25,121500.0],["2008-12-17",3.21,3.27,3.14,3.19,150000.0],["2008-12-18",3.25,3.27,3.06,3.14,129800.0],["2008-12-19",3.25,3.28,3.08,3.15,298500.0],["2008-12-22",3.14,3.25,2.95,3.13,98400.0],["2008-12-23",3.15,3.38,3.14,3.35,115800.0],["2008-12-24",3.35,3.83,3.32,3.83,96700.0],["2008-12-26",3.84,3.84,3.57,3.72,54500.0],["2008-12-29",3.72,3.72,3.27,3.32,64900.0],["2008-12-30",3.4,3.43,2.43,2.85,403900.0],["2008-12-31",2.87,3.26,2.79,3.2,212000.0],["2009-01-02",3.21,3.34,3.11,3.27,103700.0],["2009-01-05",3.28,3.51,3.14,3.45,79400.0],["2009-01-06",3.48,3.95,3.48,3.86,88800.0],["2009-01-07",3.79,3.85,3.63,3.65,51000.0],["2009-01-08",3.62,3.65,3.45,3.5,123300.0],["2009-01-09",3.5,3.5,3.28,3.29,73400.0],["2009-01-12",3.29,3.41,3.18,3.18,71100.0],["2009-01-13",3.17,3.56,3.17,3.34,71400.0],["2009-01-14",3.27,3.41,3.21,3.23,86800.0],["2009-01-15",3.22,3.33,3.02,3.33,124900.0],["2009-01-16",3.35,3.39,3.25,3.31,68700.0],["2009-01-20",3.28,3.28,3.05,3.07,121400.0],["2009-01-21",3.11,3.4,3.05,3.39,91400.0],["2009-01-22",3.29,3.36,3.08,3.12,55600.0],["2009-01-23",3.05,3.28,3.05,3.12,96400.0],["2009-01-26",3.11,3.55,3.11,3.49,139600.0],["2009-01-27",3.49,3.58,3.45,3.55,77500.0],["2009-01-28",3.55,3.58,3.31,3.52,103400.0],["2009-01-29",3.48,3.6,3.39,3.51,65500.0],["2009-01-30",3.49,3.58,3.31,3.32,78800.0],["2009-02-02",3.28,3.59,3.18,3.58,93500.0],["2009-02-03",3.47,3.74,3.38,3.65,103100.0],["2009-02-04",3.64,3.87,3.44,3.76,112100.0],["2009-02-05",3.74,4.09,3.65,3.96,118800.0],["2009-02-06",3.94,4.2,3.9,3.96,160500.0],["2009-02-09",3.93,4.2,3.79,4.09,99200.0],["2009-02-10",4.06,4.23,3.74,3.8,118200.0],["2009-02-11",3.81,3.81,3.63,3.64,56000.0],["2009-02-12",3.58,3.92,3.58,3.79,63100.0],["2009-02-13",3.81,3.93,3.61,3.69,43800.0],["2009-02-17",3.55,3.7,3.54,3.59,83900.0],["2009-02-18",3.62,3.86,3.56,3.7,65500.0],["2009-02-19",3.74,3.75,3.48,3.48,57800.0],["2009-02-20",3.42,3.62,3.37,3.46,90000.0],["2009-02-23",3.49,3.57,3.42,3.45,142400.0],["2009-02-24",3.39,3.97,3.35,3.91,139500.0],["2009-02-25",3.88,3.88,3.46,3.48,137000.0],["2009-02-26",3.51,3.74,3.44,3.45,117700.0],["2009-02-27",3.38,3.57,3.27,3.28,109600.0],["2009-03-02",3.23,3.23,3.02,3.04,127200.0],["2009-03-03",3.04,3.44,3.02,3.17,285600.0],["2009-03-04",3.23,3.37,3.18,3.33,97500.0],["2009-03-05",3.22,3.39,3.08,3.25,216800.0],["2009-03-06",3.29,3.3,3.1,3.21,132000.0],["2009-03-09",3.16,3.42,3.12,3.22,103300.0],["2009-03-10",3.31,3.65,3.21,3.51,116800.0],["2009-03-11",3.53,3.76,3.27,3.28,81700.0],["2009-03-12",3.31,3.88,3.31,3.81,146500.0],["2009-03-13",3.68,3.94,3.68,3.83,74300.0],["2009-03-16",3.89,3.95,3.52,3.54,103700.0],["2009-03-17",3.54,3.98,3.54,3.98,75200.0],["2009-03-18",3.97,4.0,3.82,3.92,126500.0],["2009-03-19",3.97,3.98,3.71,3.8,79100.0],["2009-03-20",3.85,3.86,3.45,3.45,165400.0],["2009-03-23",3.55,4.25,3.4,3.95,157500.0],["2009-03-24",3.89,4.0,3.63,3.78,106700.0],["2009-03-25",3.81,4.0,3.66,3.97,111400.0],["2009-03-26",3.95,3.95,3.1,3.59,826400.0],["2009-03-27",3.52,3.6,3.41,3.51,234000.0],["2009-03-30",3.38,3.53,3.33,3.5,268400.0],["2009-03-31",3.5,3.64,3.42,3.55,125100.0],["2009-04-01",3.48,3.73,3.31,3.71,103600.0],["2009-04-02",3.8,3.85,3.67,3.8,150400.0],["2009-04-03",3.8,3.96,3.63,3.96,120100.0],["2009-04-06",3.78,3.9,3.58,3.7,106900.0],["2009-04-07",3.63,3.85,3.57,3.57,90300.0],["2009-04-08",3.59,3.85,3.59,3.85,50300.0],["2009-04-09",3.88,3.97,3.79,3.93,144900.0],["2009-04-13",3.86,3.87,3.55,3.72,203000.0],["2009-04-14",3.64,3.77,3.53,3.55,112600.0],["2009-04-15",3.48,3.62,3.48,3.5,150900.0],["2009-04-16",3.53,3.69,3.42,3.63,69200.0],["2009-04-17",3.65,3.65,3.4,3.48,149200.0],["2009-04-20",3.39,3.48,3.23,3.23,111300.0],["2009-04-21",3.2,3.31,3.18,3.29,99300.0],["2009-04-22",3.22,3.28,3.13,3.16,94600.0],["2009-04-23",3.15,3.23,3.09,3.13,80700.0],["2009-04-24",3.15,3.4,3.11,3.32,140200.0],["2009-04-27",3.26,3.29,3.11,3.16,82500.0],["2009-04-28",3.11,3.3,3.11,3.19,88600.0],["2009-04-29",3.23,3.4,3.13,3.36,103000.0],["2009-04-30",3.41,3.47,3.27,3.3,72000.0],["2009-05-01",3.28,3.33,3.24,3.3,61000.0],["2009-05-04",3.35,3.55,3.31,3.51,85500.0],["2009-05-05",3.47,3.5,3.3,3.31,115800.0],["2009-05-06",3.14,3.35,3.14,3.21,154200.0],["2009-05-07",3.25,3.32,3.06,3.1,131900.0],["2009-05-08",3.13,3.33,3.08,3.33,105000.0],["2009-05-11",3.24,3.31,3.13,3.31,58000.0],["2009-05-12",3.32,3.32,3.14,3.16,88400.0],["2009-05-13",3.04,3.15,3.0,3.01,128600.0],["2009-05-14",3.04,3.11,3.01,3.04,75100.0],["2009-05-15",3.07,3.07,2.91,2.95,97500.0],["2009-05-18",2.92,3.3,2.9,3.27,216000.0],["2009-05-19",3.27,3.27,3.03,3.11,82600.0],["2009-05-20",3.13,3.27,3.0,3.04,94800.0],["2009-05-21",2.98,3.04,2.87,2.87,78900.0],["2009-05-22",2.89,3.0,2.88,2.93,46500.0],["2009-05-26",2.9,3.18,2.87,3.16,144900.0],["2009-05-27",3.14,3.22,3.0,3.01,92600.0],["2009-05-28",3.03,3.15,2.93,3.06,87300.0],["2009-05-29",3.06,3.08,2.95,3.07,124200.0],["2009-06-01",3.13,3.21,3.11,3.21,108300.0],["2009-06-02",3.18,3.3,3.13,3.29,116700.0],["2009-06-03",3.25,3.3,3.16,3.29,78800.0],["2009-06-04",3.3,3.41,3.22,3.28,119400.0],["2009-06-05",3.3,3.41,3.29,3.34,51300.0],["2009-06-08",3.37,3.44,3.31,3.33,68500.0],["2009-06-09",3.36,3.48,3.35,3.41,64300.0],["2009-06-10",3.46,3.48,3.26,3.38,100400.0],["2009-06-11",3.39,3.53,3.37,3.43,64100.0],["2009-06-12",3.4,3.51,3.29,3.51,67700.0],["2009-06-15",3.49,3.54,3.29,3.36,57200.0],["2009-06-16",3.4,3.4,3.25,3.26,62100.0],["2009-06-17",3.42,3.45,3.33,3.37,73700.0],["2009-06-18",3.35,3.42,3.31,3.4,50100.0],["2009-06-19",3.45,3.46,3.36,3.4,177200.0],["2009-06-22",3.37,3.37,3.16,3.2,101000.0],["2009-06-23",3.22,3.24,3.12,3.15,74600.0],["2009-06-24",3.17,3.2,3.1,3.12,54200.0],["2009-06-25",3.11,3.19,3.1,3.18,99600.0],["2009-06-26",3.16,3.43,3.09,3.35,507700.0],["2009-06-29",3.32,3.35,3.19,3.25,90500.0],["2009-06-30",3.24,3.31,3.2,3.23,99800.0],["2009-07-01",3.27,3.35,3.25,3.33,104800.0],["2009-07-02",3.25,3.26,3.1,3.12,104600.0],["2009-07-06",3.11,3.15,3.09,3.13,42600.0],["2009-07-07",3.12,3.18,3.05,3.05,67600.0],["2009-07-08",3.08,3.11,2.93,2.95,108200.0],["2009-07-09",2.98,3.09,2.95,2.95,72800.0],["2009-07-10",2.96,3.26,2.93,3.26,23200.0],["2009-07-13",3.1,3.1,2.94,3.07,107700.0],["2009-07-14",3.0,3.09,3.0,3.06,39800.0],["2009-07-15",3.1,3.14,2.99,3.13,119300.0],["2009-07-16",3.12,3.12,2.98,3.0,136200.0],["2009-07-17",3.01,3.03,2.95,3.0,75400.0],["2009-07-20",3.02,3.2,3.01,3.05,129000.0],["2009-07-21",3.08,3.08,3.0,3.02,87700.0],["2009-07-22",3.01,3.18,3.01,3.14,192000.0],["2009-07-23",3.14,3.22,3.12,3.21,136200.0],["2009-07-24",3.17,3.27,3.17,3.25,106800.0],["2009-07-27",3.25,3.29,3.18,3.25,99700.0],["2009-07-28",3.21,3.32,3.21,3.3,108900.0],["2009-07-29",3.5,3.54,3.33,3.39,346500.0],["2009-07-30",3.43,3.53,3.3,3.33,181900.0],["2009-07-31",3.31,3.35,3.17,3.2,137500.0],["2009-08-03",3.21,3.29,3.11,3.19,88700.0],["2009-08-04",3.15,3.2,3.07,3.14,128900.0],["2009-08-05",3.15,3.19,3.07,3.13,85500.0],["2009-08-06",3.15,3.18,3.02,3.02,103300.0],["2009-08-07",3.09,3.19,3.03,3.07,84300.0],["2009-08-10",3.03,3.15,3.03,3.1,119700.0],["2009-08-11",3.07,3.11,3.05,3.06,80400.0],["2009-08-12",3.07,3.2,3.07,3.1,108400.0],["2009-08-13",3.12,3.16,3.07,3.15,67100.0],["2009-08-14",3.15,3.15,3.02,3.04,95700.0],["2009-08-17",2.98,3.01,2.95,2.98,69500.0],["2009-08-18",2.99,3.06,2.95,2.98,66300.0],["2009-08-19",2.96,3.1,2.95,3.04,89300.0],["2009-08-20",3.07,3.14,3.07,3.14,106900.0],["2009-08-21",3.18,3.19,3.12,3.15,191500.0],["2009-08-24",3.17,3.17,3.06,3.16,170300.0],["2009-08-25",3.17,3.17,3.12,3.14,67500.0],["2009-08-26",3.14,3.18,3.05,3.09,102600.0],["2009-08-27",3.12,3.15,3.03,3.14,77900.0],["2009-08-28",3.13,3.17,3.05,3.07,64300.0],["2009-08-31",3.05,3.1,2.99,3.0,173400.0],["2009-09-01",2.98,3.08,2.96,2.98,114600.0],["2009-09-02",2.99,3.67,2.97,3.26,825900.0],["2009-09-03",3.29,3.29,2.99,3.03,380900.0],["2009-09-04",3.03,3.1,3.03,3.06,148000.0],["2009-09-08",3.09,3.11,3.0,3.03,83100.0],["2009-09-09",3.06,3.1,3.05,3.09,88800.0],["2009-09-10",3.09,3.26,3.09,3.2,147000.0],["2009-09-11",3.2,3.3,3.15,3.2,113200.0],["2009-09-14",3.18,3.23,3.11,3.19,61200.0],["2009-09-15",3.17,3.2,3.12,3.13,81800.0],["2009-09-16",3.41,3.41,3.17,3.22,297700.0],["2009-09-17",3.23,3.29,3.15,3.24,322200.0],["2009-09-18",3.25,3.25,3.2,3.24,198900.0],["2009-09-21",3.21,3.35,3.2,3.24,72600.0],["2009-09-22",3.24,3.28,3.07,3.14,168900.0],["2009-09-23",3.16,3.29,3.15,3.21,88400.0],["2009-09-24",3.22,3.28,3.1,3.15,176100.0],["2009-09-25",3.15,3.22,3.11,3.14,106400.0],["2009-09-28",3.15,3.15,3.08,3.13,151600.0],["2009-09-29",3.14,3.14,3.08,3.08,60700.0],["2009-09-30",3.07,3.09,3.02,3.05,163400.0],["2009-10-01",3.03,3.07,2.92,2.92,160400.0],["2009-10-02",2.95,2.95,2.82,2.82,239700.0],["2009-10-05",2.85,2.9,2.8,2.85,103400.0],["2009-10-06",2.88,2.96,2.86,2.91,95700.0],["2009-10-07",2.9,2.98,2.86,2.93,50800.0],["2009-10-08",2.97,3.0,2.89,2.89,104100.0],["2009-10-09",2.87,3.1,2.87,2.99,122100.0],["2009-10-12",2.96,3.0,2.95,2.95,33900.0],["2009-10-13",2.94,2.95,2.87,2.94,41000.0],["2009-10-14",2.98,3.02,2.94,3.0,103500.0],["2009-10-15",2.96,2.99,2.93,2.97,65500.0],["2009-10-16",2.93,3.0,2.87,2.87,125100.0],["2009-10-19",2.89,3.0,2.84,2.85,124400.0],["2009-10-20",2.85,2.86,2.78,2.78,101200.0],["2009-10-21",2.77,2.9,2.71,2.73,141700.0],["2009-10-22",2.72,2.75,2.66,2.74,113500.0],["2009-10-23",2.74,2.8,2.62,2.62,137200.0],["2009-10-26",2.62,2.68,2.48,2.49,172000.0],["2009-10-27",2.49,2.54,2.46,2.48,79000.0],["2009-10-28",2.48,2.52,2.21,2.28,171300.0],["2009-10-29",2.3,2.42,2.28,2.32,148000.0],["2009-10-30",2.31,2.31,2.16,2.22,235400.0],["2009-11-02",2.23,2.25,2.13,2.18,195400.0],["2009-11-03",2.14,2.14,2.0,2.07,217300.0],["2009-11-04",2.11,2.18,2.09,2.1,203600.0],["2009-11-05",2.13,2.26,2.13,2.15,112500.0],["2009-11-06",2.12,2.29,2.12,2.27,258400.0],["2009-11-09",2.29,2.29,2.2,2.25,232600.0],["2009-11-10",2.22,2.27,2.22,2.23,136200.0],["2009-11-11",2.26,2.27,2.17,2.2,151600.0],["2009-11-12",2.19,2.2,2.0,2.0,197000.0],["2009-11-13",2.0,2.12,2.0,2.12,147300.0],["2009-11-16",2.15,2.21,2.11,2.17,161000.0],["2009-11-17",2.16,2.22,2.15,2.19,127000.0],["2009-11-18",2.24,2.24,2.13,2.17,202400.0],["2009-11-19",2.15,2.22,2.12,2.13,206400.0],["2009-11-20",2.12,2.19,2.05,2.13,157100.0],["2009-11-23",2.17,2.22,2.15,2.17,153600.0],["2009-11-24",2.18,2.2,2.13,2.17,134100.0],["2009-11-25",2.19,2.22,2.16,2.18,86300.0],["2009-11-27",2.15,2.19,2.11,2.11,114800.0],["2009-11-30",2.1,2.12,1.94,2.03,1179800.0],["2009-12-01",2.05,2.31,1.99,2.26,295000.0],["2009-12-02",2.25,2.43,2.25,2.35,183200.0],["2009-12-03",2.36,2.4,2.17,2.18,179800.0],["2009-12-04",2.24,2.3,2.11,2.16,131700.0],["2009-12-07",2.15,2.27,2.12,2.25,113100.0],["2009-12-08",2.24,2.24,2.18,2.19,110000.0],["2009-12-09",2.2,2.21,2.05,2.14,244600.0],["2009-12-10",2.15,2.25,2.05,2.05,293900.0],["2009-12-11",2.06,2.16,2.05,2.11,95100.0],["2009-12-14",2.12,2.22,2.1,2.22,94000.0],["2009-12-15",2.22,2.3,2.11,2.25,155900.0],["2009-12-16",2.27,2.29,2.15,2.27,116100.0],["2009-12-17",2.26,2.28,2.16,2.19,219700.0],["2009-12-18",2.21,2.26,2.17,2.21,364800.0],["2009-12-21",2.19,2.39,2.16,2.29,238300.0],["2009-12-22",2.3,2.61,2.3,2.56,224500.0],["2009-12-23",2.57,2.84,2.55,2.82,346600.0],["2009-12-24",2.81,2.89,2.77,2.82,106500.0],["2009-12-28",2.82,3.01,2.65,2.9,254800.0],["2009-12-29",2.91,3.01,2.86,2.94,254900.0],["2009-12-30",2.94,2.94,2.78,2.82,182600.0],["2009-12-31",2.85,2.88,2.72,2.72,139800.0],["2010-01-04",2.77,2.85,2.6,2.69,131000.0],["2010-01-05",2.68,2.7,2.55,2.61,163400.0],["2010-01-06",2.59,2.68,2.5,2.53,178100.0],["2010-01-07",2.52,2.61,2.49,2.6,157000.0],["2010-01-08",2.58,2.59,2.5,2.52,109700.0],["2010-01-11",2.56,2.6,2.5,2.53,159100.0],["2010-01-12",2.5,2.6,2.5,2.52,131200.0],["2010-01-13",2.54,2.57,2.41,2.55,103700.0],["2010-01-14",2.53,2.68,2.52,2.53,92600.0],["2010-01-15",2.55,2.59,2.44,2.46,153700.0],["2010-01-19",2.47,2.78,2.44,2.73,187500.0],["2010-01-20",2.7,2.7,2.56,2.61,156500.0],["2010-01-21",2.62,2.74,2.45,2.5,244500.0],["2010-01-22",2.5,2.6,2.4,2.45,182300.0],["2010-01-25",2.47,2.56,2.44,2.55,95500.0],["2010-01-26",2.53,2.57,2.41,2.41,126500.0],["2010-01-27",2.39,2.47,2.32,2.41,165500.0],["2010-01-28",2.42,2.5,2.28,2.31,222800.0],["2010-01-29",2.33,2.45,2.26,2.35,314300.0],["2010-02-01",2.36,2.48,2.26,2.4,206600.0],["2010-02-02",2.44,2.48,2.3,2.35,186700.0],["2010-02-03",2.33,2.41,2.32,2.34,220000.0],["2010-02-04",2.34,2.42,2.15,2.17,180600.0],["2010-02-05",2.19,2.24,2.12,2.18,97100.0],["2010-02-08",2.18,2.41,2.18,2.36,136700.0],["2010-02-09",2.4,2.41,2.34,2.37,68700.0],["2010-02-10",2.37,2.46,2.34,2.46,114800.0],["2010-02-11",2.44,2.54,2.37,2.54,92600.0],["2010-02-12",2.5,2.53,2.44,2.53,113200.0],["2010-02-16",2.55,2.77,2.49,2.67,221100.0],["2010-02-17",2.69,2.76,2.43,2.7,184600.0],["2010-02-18",2.69,2.69,2.47,2.64,148000.0],["2010-02-19",2.64,2.78,2.63,2.73,109000.0],["2010-02-22",2.76,2.76,2.63,2.72,158300.0],["2010-02-23",2.71,2.74,2.57,2.7,144600.0],["2010-02-24",2.72,2.85,2.61,2.75,163000.0],["2010-02-25",2.7,2.7,2.55,2.6,177200.0],["2010-02-26",2.65,2.75,2.61,2.62,120900.0],["2010-03-01",2.64,2.75,2.47,2.55,232500.0],["2010-03-02",2.55,2.6,2.51,2.56,53200.0],["2010-03-03",2.57,2.74,2.51,2.63,233000.0],["2010-03-04",2.64,2.65,2.52,2.6,147600.0],["2010-03-05",2.24,2.35,2.13,2.3,3772400.0],["2010-03-08",2.3,2.38,2.27,2.34,581300.0],["2010-03-09",2.34,2.39,2.31,2.36,285600.0],["2010-03-10",2.35,2.45,2.35,2.38,331500.0],["2010-03-11",2.36,2.48,2.3,2.48,460200.0],["2010-03-12",2.41,2.53,2.41,2.5,328200.0],["2010-03-15",2.48,2.5,2.36,2.41,255200.0],["2010-03-16",2.43,2.47,2.39,2.46,124500.0],["2010-03-17",2.48,2.6,2.41,2.58,447700.0],["2010-03-18",2.6,2.72,2.55,2.69,322900.0],["2010-03-19",2.7,2.73,2.62,2.72,436500.0],["2010-03-22",2.69,2.8,2.67,2.73,315500.0],["2010-03-23",2.73,2.75,2.65,2.7,264200.0],["2010-03-24",2.69,2.77,2.69,2.74,372300.0],["2010-03-25",2.75,2.8,2.65,2.67,863000.0],["2010-03-26",2.69,2.73,2.66,2.7,278900.0],["2010-03-29",2.7,2.71,2.58,2.7,423400.0],["2010-03-30",2.7,2.79,2.66,2.72,509100.0],["2010-03-31",2.7,2.73,2.53,2.55,958600.0],["2010-04-01",2.56,2.62,2.46,2.47,265400.0],["2010-04-05",2.49,2.6,2.47,2.55,275300.0],["2010-04-06",2.63,2.63,2.5,2.55,255600.0],["2010-04-07",2.54,2.59,2.48,2.59,594800.0],["2010-04-08",2.57,2.84,2.54,2.81,237000.0],["2010-04-09",2.79,2.89,2.7,2.73,343500.0],["2010-04-12",2.74,2.85,2.74,2.79,454600.0],["2010-04-13",2.78,2.82,2.73,2.79,136800.0],["2010-04-14",2.8,3.1,2.8,3.1,522300.0],["2010-04-15",3.1,3.2,2.99,3.2,415100.0],["2010-04-16",3.1,3.24,2.99,3.11,517400.0],["2010-04-19",3.09,3.18,3.05,3.15,285600.0],["2010-04-20",3.17,3.34,3.15,3.25,248200.0],["2010-04-21",3.24,3.28,3.12,3.26,223500.0],["2010-04-22",3.21,3.51,3.15,3.38,394400.0],["2010-04-23",3.39,3.4,3.3,3.38,270300.0],["2010-04-26",3.39,3.42,3.33,3.38,180300.0],["2010-04-27",3.35,3.38,3.12,3.18,389200.0],["2010-04-28",3.19,3.29,3.13,3.26,264400.0],["2010-04-29",3.25,3.35,3.16,3.22,272400.0],["2010-04-30",3.22,3.27,3.07,3.21,429300.0],["2010-05-03",3.23,3.25,3.08,3.16,309100.0],["2010-05-04",3.11,3.11,2.91,2.93,295800.0],["2010-05-05",2.93,2.93,2.3,2.66,396000.0],["2010-05-06",2.67,2.89,2.45,2.67,537400.0],["2010-05-07",2.63,2.76,2.48,2.48,297800.0],["2010-05-10",2.58,2.72,2.46,2.52,439400.0],["2010-05-11",2.51,2.73,2.49,2.59,320400.0],["2010-05-12",2.61,2.96,2.6,2.9,362400.0],["2010-05-13",2.88,2.94,2.81,2.9,220600.0],["2010-05-14",2.88,2.88,2.7,2.71,223000.0],["2010-05-17",2.77,2.96,2.76,2.86,336200.0],["2010-05-18",2.91,3.08,2.87,2.96,788400.0],["2010-05-19",2.97,3.04,2.88,2.89,800800.0],["2010-05-20",2.83,2.87,2.63,2.63,301200.0],["2010-05-21",2.58,2.79,2.53,2.72,399800.0],["2010-05-24",2.72,2.88,2.66,2.73,522500.0],["2010-05-25",4.11,4.23,3.33,3.4,8708500.0],["2010-05-26",3.5,4.66,3.5,4.09,11939100.0],["2010-05-27",4.17,4.28,3.97,4.09,2776000.0],["2010-05-28",4.07,4.15,3.95,4.0,1713900.0],["2010-06-01",3.98,4.23,3.92,4.0,1077900.0],["2010-06-02",4.0,4.5,3.96,4.45,1401500.0],["2010-06-03",4.5,5.2,4.35,4.84,3605500.0],["2010-06-04",4.6,4.74,4.31,4.42,1558700.0],["2010-06-07",4.42,4.6,4.17,4.26,1045600.0],["2010-06-08",4.27,4.34,4.02,4.08,935200.0],["2010-06-09",4.12,4.41,4.09,4.2,895000.0],["2010-06-10",4.3,4.67,4.25,4.65,894600.0],["2010-06-11",4.57,4.91,4.52,4.64,846000.0],["2010-06-14",4.7,4.89,4.49,4.51,447000.0],["2010-06-15",4.54,4.78,4.46,4.7,698000.0],["2010-06-16",5.46,5.6,5.07,5.37,6633700.0],["2010-06-17",5.67,5.79,5.41,5.57,2983200.0],["2010-06-18",5.58,5.58,5.41,5.5,794700.0],["2010-06-21",5.6,5.97,5.5,5.7,1646300.0],["2010-06-22",5.74,5.86,5.56,5.56,920100.0],["2010-06-23",5.58,5.62,5.32,5.55,814400.0],["2010-06-24",5.54,5.8,5.52,5.74,806900.0],["2010-06-25",5.75,6.19,5.66,6.16,2025100.0],["2010-06-28",6.11,6.23,5.95,5.98,1084100.0],["2010-06-29",5.84,5.84,5.5,5.52,1038300.0],["2010-06-30",5.49,5.78,5.37,5.6,772500.0],["2010-07-01",5.59,5.92,5.22,5.73,1242900.0],["2010-07-02",5.8,5.86,5.61,5.7,434500.0],["2010-07-06",5.77,5.87,5.31,5.36,719700.0],["2010-07-07",5.37,5.63,5.21,5.63,671500.0],["2010-07-08",5.66,5.78,5.46,5.65,386300.0],["2010-07-09",5.62,5.75,5.55,5.68,356000.0],["2010-07-12",5.68,5.82,5.48,5.7,689900.0],["2010-07-13",5.79,5.79,5.61,5.7,468800.0],["2010-07-14",5.7,5.8,5.53,5.68,334000.0],["2010-07-15",5.67,5.7,5.5,5.53,297500.0],["2010-07-16",5.5,5.5,5.22,5.26,469800.0],["2010-07-19",5.26,5.26,5.0,5.19,455400.0],["2010-07-20",5.07,5.29,4.98,5.28,465800.0],["2010-07-21",5.32,5.38,5.11,5.16,275600.0],["2010-07-22",5.26,5.45,5.21,5.38,463400.0],["2010-07-23",5.35,5.55,5.29,5.55,319800.0],["2010-07-26",5.54,5.82,5.39,5.76,666900.0],["2010-07-27",5.81,5.9,5.49,5.62,524000.0],["2010-07-28",5.87,5.87,5.41,5.46,243600.0],["2010-07-29",5.5,5.65,5.37,5.42,281600.0],["2010-07-30",5.32,5.82,5.28,5.68,469400.0],["2010-08-02",5.82,6.0,5.75,5.89,609900.0],["2010-08-03",5.89,6.37,5.73,6.09,1217400.0],["2010-08-04",6.17,6.57,6.11,6.52,1175500.0],["2010-08-05",6.5,6.64,6.27,6.47,594300.0],["2010-08-06",6.33,6.49,6.16,6.29,334700.0],["2010-08-09",6.32,6.49,6.16,6.41,288400.0],["2010-08-10",6.3,6.38,6.19,6.22,256200.0],["2010-08-11",6.04,6.19,5.72,5.85,640800.0],["2010-08-12",5.69,6.02,5.68,5.93,401400.0],["2010-08-13",5.89,6.11,5.71,5.75,585100.0],["2010-08-16",5.69,6.07,5.69,5.91,391400.0],["2010-08-17",6.0,6.13,5.86,6.03,255000.0],["2010-08-18",6.01,6.12,5.86,5.87,384300.0],["2010-08-19",5.86,5.99,5.75,5.88,384600.0],["2010-08-20",5.83,5.92,5.73,5.9,296000.0],["2010-08-23",5.93,5.93,5.57,5.58,365400.0],["2010-08-24",5.49,5.71,5.29,5.62,419000.0],["2010-08-25",5.58,5.84,5.55,5.82,301200.0],["2010-08-26",5.85,5.92,5.38,5.44,390100.0],["2010-08-27",5.53,5.8,5.43,5.75,404900.0],["2010-08-30",5.74,5.77,5.45,5.45,394500.0],["2010-08-31",5.43,5.5,5.28,5.38,321700.0],["2010-09-01",5.5,5.74,5.37,5.74,419100.0],["2010-09-02",5.71,5.72,5.53,5.65,302300.0],["2010-09-03",5.74,5.74,5.62,5.73,266700.0],["2010-09-07",5.69,5.7,5.48,5.53,407100.0],["2010-09-08",5.57,5.67,5.52,5.64,183300.0],["2010-09-09",5.75,5.75,5.5,5.66,214500.0],["2010-09-10",5.7,5.74,5.55,5.7,184900.0],["2010-09-13",5.78,6.11,5.75,6.07,455400.0],["2010-09-14",6.07,6.4,5.91,6.25,842400.0],["2010-09-15",5.79,6.12,5.65,6.02,942500.0],["2010-09-16",6.0,6.06,5.79,5.88,329600.0],["2010-09-17",5.96,5.96,5.71,5.74,468900.0],["2010-09-20",5.74,6.02,5.74,6.0,416600.0],["2010-09-21",6.01,6.19,6.0,6.06,321200.0],["2010-09-22",6.01,6.13,5.92,5.97,184000.0],["2010-09-23",5.92,6.6,5.87,6.19,578800.0],["2010-09-24",6.28,6.4,6.09,6.32,272300.0],["2010-09-27",6.34,6.37,6.1,6.19,183500.0],["2010-09-28",6.23,6.35,6.11,6.35,222000.0],["2010-09-29",6.34,6.38,6.15,6.26,189400.0],["2010-09-30",6.35,6.41,6.01,6.06,380500.0],["2010-10-01",6.1,6.23,5.8,5.97,431500.0],["2010-10-04",5.93,6.07,5.8,5.99,271800.0],["2010-10-05",6.06,6.56,5.95,6.34,567600.0],["2010-10-06",6.3,6.33,6.13,6.16,222800.0],["2010-10-07",6.2,6.37,6.14,6.34,248800.0],["2010-10-08",6.75,7.5,6.75,7.34,2015400.0],["2010-10-11",7.25,7.62,7.13,7.49,619600.0],["2010-10-12",7.5,7.6,7.29,7.41,366100.0],["2010-10-13",7.44,7.58,7.35,7.44,276300.0],["2010-10-14",7.4,7.55,7.3,7.52,343300.0],["2010-10-15",7.59,8.23,7.56,8.04,1267700.0],["2010-10-18",8.04,8.37,8.04,8.3,586400.0],["2010-10-19",8.1,8.38,7.75,7.84,710700.0],["2010-10-20",7.92,8.65,7.75,8.53,704200.0],["2010-10-21",8.6,8.69,8.07,8.34,543300.0],["2010-10-22",8.39,8.6,8.21,8.48,261000.0],["2010-10-25",8.59,8.64,8.38,8.48,195200.0],["2010-10-26",8.4,8.69,8.3,8.45,330000.0],["2010-10-27",8.43,8.56,8.18,8.35,309900.0],["2010-10-28",8.41,8.41,8.03,8.22,397400.0],["2010-10-29",8.21,8.5,8.12,8.14,486900.0],["2010-11-01",8.22,8.35,7.94,8.0,468200.0],["2010-11-02",8.18,8.27,7.64,7.64,901300.0],["2010-11-03",7.56,7.68,7.35,7.54,826900.0],["2010-11-04",7.56,7.86,7.56,7.78,761000.0],["2010-11-05",7.76,7.82,7.61,7.67,243500.0],["2010-11-08",7.58,7.69,7.48,7.57,415800.0],["2010-11-09",7.56,7.58,7.04,7.13,1065300.0],["2010-11-10",7.17,7.57,7.0,7.54,4631200.0],["2010-11-11",7.42,7.49,7.23,7.27,636700.0],["2010-11-12",7.22,7.43,7.09,7.11,350000.0],["2010-11-15",7.15,7.48,7.11,7.2,1530700.0],["2010-11-16",7.1,7.18,6.73,6.8,676000.0],["2010-11-17",6.85,7.01,6.81,6.88,352400.0],["2010-11-18",7.03,7.19,6.85,6.86,306600.0],["2010-11-19",6.88,7.08,6.77,6.78,553100.0],["2010-11-22",6.9,7.05,6.8,6.9,577800.0],["2010-11-23",6.79,6.84,6.53,6.58,415700.0],["2010-11-24",6.69,6.96,6.69,6.88,297000.0],["2010-11-26",6.81,6.88,6.74,6.79,73200.0],["2010-11-29",6.75,7.24,6.75,7.14,902000.0],["2010-11-30",7.0,7.29,6.96,7.28,1477600.0],["2010-12-01",7.4,7.72,7.38,7.63,887200.0],["2010-12-02",7.66,8.1,7.63,8.02,718200.0],["2010-12-03",7.97,8.0,7.78,7.91,270100.0],["2010-12-06",7.91,7.98,7.8,7.83,203600.0],["2010-12-07",7.95,8.0,7.8,7.88,193100.0],["2010-12-08",7.79,7.85,7.54,7.79,337100.0],["2010-12-09",7.85,7.85,7.62,7.66,312100.0],["2010-12-10",7.69,8.07,7.63,7.94,322000.0],["2010-12-13",7.98,8.02,7.77,7.9,319500.0],["2010-12-14",7.95,8.28,7.89,8.17,787600.0],["2010-12-15",8.17,8.48,8.1,8.14,397800.0],["2010-12-16",8.21,8.37,8.04,8.35,235500.0],["2010-12-17",8.34,8.34,8.05,8.06,554200.0],["2010-12-20",8.1,8.42,8.07,8.23,308600.0],["2010-12-21",8.25,8.42,8.22,8.42,342700.0],["2010-12-22",8.43,9.3,8.42,8.44,198600.0],["2010-12-23",8.45,8.49,8.0,8.18,477800.0],["2010-12-27",8.15,8.16,8.02,8.13,304800.0],["2010-12-28",8.15,8.15,7.82,7.85,352500.0],["2010-12-29",7.85,7.94,7.8,7.81,282500.0],["2010-12-30",7.82,7.87,7.63,7.69,420900.0],["2010-12-31",7.69,7.71,7.62,7.64,327500.0],["2011-01-03",7.72,8.1,7.6,7.67,320800.0],["2011-01-04",7.72,7.73,7.18,7.21,761500.0],["2011-01-05",7.21,7.44,7.11,7.37,571800.0],["2011-01-06",7.43,7.55,7.29,7.52,310600.0],["2011-01-07",7.56,7.66,7.3,7.49,262400.0],["2011-01-10",7.41,7.62,7.36,7.52,228800.0],["2011-01-11",7.55,7.66,7.36,7.44,388800.0],["2011-01-12",7.54,7.62,7.41,7.59,282400.0],["2011-01-13",7.59,7.69,7.51,7.64,271700.0],["2011-01-14",7.65,7.75,7.44,7.55,297600.0],["2011-01-18",7.49,7.52,7.26,7.34,407500.0],["2011-01-19",7.34,7.38,7.01,7.03,450300.0],["2011-01-20",7.0,7.3,6.89,7.19,556600.0],["2011-01-21",7.3,7.33,7.16,7.18,369400.0],["2011-01-24",7.16,7.4,7.07,7.3,225200.0],["2011-01-25",7.26,7.59,7.18,7.58,388900.0],["2011-01-26",7.59,7.59,7.39,7.57,482900.0],["2011-01-27",7.54,7.81,7.51,7.56,335300.0],["2011-01-28",7.54,7.61,7.27,7.42,480800.0],["2011-01-31",7.46,7.46,7.23,7.38,209000.0],["2011-02-01",7.45,7.63,7.31,7.53,309400.0],["2011-02-02",7.47,7.69,7.38,7.62,413900.0],["2011-02-03",7.62,7.62,7.35,7.48,271000.0],["2011-02-04",7.45,7.5,7.28,7.48,320200.0],["2011-02-07",7.5,7.68,7.5,7.51,186800.0],["2011-02-08",7.5,7.54,7.36,7.53,154900.0],["2011-02-09",7.46,7.56,7.4,7.44,190100.0],["2011-02-10",7.4,7.51,7.33,7.34,224600.0],["2011-02-11",8.39,8.4,7.8,7.84,1518300.0],["2011-02-14",7.9,7.95,7.59,7.65,429700.0],["2011-02-15",7.59,7.7,7.42,7.62,362900.0],["2011-02-16",7.69,7.73,7.49,7.53,390000.0],["2011-02-17",7.47,7.6,7.44,7.55,229100.0],["2011-02-18",7.58,7.58,7.42,7.45,390900.0],["2011-02-22",7.31,7.43,7.08,7.16,405000.0],["2011-02-23",7.15,7.27,7.06,7.18,482200.0],["2011-02-24",7.18,7.24,7.07,7.2,201200.0],["2011-02-25",7.23,7.41,7.22,7.39,248800.0],["2011-02-28",7.37,7.37,6.57,6.75,1316800.0],["2011-03-01",6.76,6.93,6.43,6.56,1950400.0],["2011-03-02",6.57,6.78,6.51,6.57,773500.0],["2011-03-03",6.66,7.05,6.66,7.0,505800.0],["2011-03-04",6.97,6.99,6.82,6.94,413400.0],["2011-03-07",6.99,6.99,6.57,6.69,221500.0],["2011-03-08",6.71,7.1,6.66,7.02,381900.0],["2011-03-09",7.01,7.19,6.9,7.1,295900.0],["2011-03-10",7.0,7.04,6.75,6.87,370500.0],["2011-03-11",6.84,6.99,6.83,6.84,203500.0],["2011-03-14",6.72,6.78,6.5,6.55,338600.0],["2011-03-15",6.5,6.85,6.41,6.8,350600.0],["2011-03-16",6.77,6.84,6.47,6.47,442000.0],["2011-03-17",6.58,6.73,6.42,6.56,278500.0],["2011-03-18",6.71,6.82,6.6,6.69,258300.0],["2011-03-21",6.8,6.85,6.7,6.76,125700.0],["2011-03-22",6.79,6.79,6.52,6.58,207800.0],["2011-03-23",6.54,6.65,6.44,6.62,168100.0],["2011-03-24",6.66,6.69,6.49,6.69,272300.0],["2011-03-25",6.73,6.88,6.61,6.79,218300.0],["2011-03-28",6.85,6.86,6.76,6.82,131700.0],["2011-03-29",6.84,7.28,6.77,7.23,389900.0],["2011-03-30",7.37,7.6,7.26,7.5,432700.0],["2011-03-31",7.51,7.68,7.46,7.59,304300.0],["2011-04-01",7.61,7.78,7.48,7.52,372700.0],["2011-04-04",7.58,7.58,7.2,7.23,295300.0],["2011-04-05",7.58,8.14,7.55,8.02,897200.0],["2011-04-06",8.11,8.5,8.11,8.3,884700.0],["2011-04-07",8.29,8.29,8.04,8.12,436000.0],["2011-04-08",8.21,8.22,8.03,8.17,381600.0],["2011-04-11",8.13,8.17,7.88,7.91,250000.0],["2011-04-12",7.84,7.94,7.64,7.79,375000.0],["2011-04-13",7.88,7.94,7.66,7.69,239900.0],["2011-04-14",7.63,7.79,7.51,7.77,262700.0],["2011-04-15",7.72,7.83,7.53,7.79,363900.0],["2011-04-18",7.62,7.85,7.41,7.76,350100.0],["2011-04-19",7.84,7.84,7.5,7.52,351400.0],["2011-04-20",7.63,7.89,7.6,7.76,375500.0],["2011-04-21",7.86,7.86,7.61,7.7,374500.0],["2011-04-25",7.6,7.7,7.54,7.6,349200.0],["2011-04-26",7.66,7.79,7.54,7.61,333000.0],["2011-04-27",7.63,7.79,7.59,7.79,410400.0],["2011-04-28",7.89,7.89,7.71,7.82,472000.0],["2011-04-29",7.88,7.89,7.66,7.69,407000.0],["2011-05-02",7.76,7.79,7.53,7.64,268000.0],["2011-05-03",7.63,7.79,7.54,7.67,304300.0],["2011-05-04",7.69,7.87,7.17,7.18,425700.0],["2011-05-05",7.1,7.53,7.05,7.25,336900.0],["2011-05-06",7.32,7.41,7.28,7.31,274000.0],["2011-05-09",7.3,7.49,7.3,7.43,191000.0],["2011-05-10",7.44,7.65,7.36,7.61,261600.0],["2011-05-11",7.54,7.65,7.46,7.53,213100.0],["2011-05-12",7.44,7.76,7.38,7.76,259200.0],["2011-05-13",7.78,7.81,7.43,7.47,178000.0],["2011-05-16",7.43,7.55,7.18,7.3,360600.0],["2011-05-17",7.23,7.4,7.16,7.25,459600.0],["2011-05-18",7.24,7.35,7.13,7.28,413800.0],["2011-05-19",7.32,7.38,7.14,7.17,382300.0],["2011-05-20",7.12,7.25,6.94,7.07,542400.0],["2011-05-23",6.97,7.13,6.83,7.0,315500.0],["2011-05-24",7.05,7.05,6.81,6.82,259200.0],["2011-05-25",6.77,7.08,6.77,7.05,257000.0],["2011-05-26",7.0,7.28,6.91,7.15,212000.0],["2011-05-27",7.22,7.44,7.17,7.41,394700.0],["2011-05-31",7.57,8.6,7.57,8.25,3209700.0],["2011-06-01",8.19,8.36,7.85,7.98,2159300.0],["2011-06-02",8.0,8.02,7.81,7.99,396500.0],["2011-06-03",7.8,7.89,7.62,7.7,301500.0],["2011-06-06",7.73,7.83,7.5,7.6,479400.0],["2011-06-07",7.72,7.74,7.53,7.54,405600.0],["2011-06-08",7.48,7.62,7.35,7.42,246000.0],["2011-06-09",7.46,7.54,7.38,7.38,186500.0],["2011-06-10",7.3,7.49,7.03,7.17,303900.0],["2011-06-13",7.2,7.28,7.14,7.21,177400.0],["2011-06-14",7.29,7.46,7.28,7.39,231700.0],["2011-06-15",7.25,7.41,7.15,7.21,202500.0],["2011-06-16",7.2,7.31,7.1,7.3,208600.0],["2011-06-17",7.37,7.49,7.21,7.28,259200.0],["2011-06-20",7.23,7.45,7.07,7.34,201400.0],["2011-06-21",7.44,7.6,7.24,7.5,176500.0],["2011-06-22",7.44,7.53,7.22,7.22,162100.0],["2011-06-23",7.18,7.71,7.14,7.61,249900.0],["2011-06-24",7.63,7.64,7.43,7.53,865600.0],["2011-06-27",7.53,7.7,7.5,7.66,152800.0],["2011-06-28",7.66,7.89,7.66,7.86,370500.0],["2011-06-29",7.87,7.89,7.7,7.88,211800.0],["2011-06-30",7.9,8.2,7.82,8.05,445500.0],["2011-07-01",8.02,8.14,7.89,8.04,289400.0],["2011-07-05",8.01,8.12,7.91,8.09,219500.0],["2011-07-06",8.08,8.34,8.0,8.23,180600.0],["2011-07-07",8.33,8.44,8.19,8.44,352500.0],["2011-07-08",8.26,8.44,8.23,8.4,238400.0],["2011-07-11",8.26,8.35,8.05,8.14,218500.0],["2011-07-12",8.12,8.28,7.92,8.09,125900.0],["2011-07-13",8.13,8.25,7.95,8.05,252000.0],["2011-07-14",8.1,8.15,7.94,8.03,168100.0],["2011-07-15",8.05,8.1,7.89,8.02,156700.0],["2011-07-18",7.99,8.04,7.81,7.9,115100.0],["2011-07-19",7.94,8.0,7.82,7.85,237800.0],["2011-07-20",7.86,8.03,7.76,8.02,185400.0],["2011-07-21",8.02,8.21,7.86,8.16,310600.0],["2011-07-22",8.16,8.3,8.03,8.27,127400.0],["2011-07-25",8.14,8.33,8.0,8.15,123600.0],["2011-07-26",8.2,8.2,7.97,7.98,138000.0],["2011-07-27",7.97,7.99,7.72,7.78,328600.0],["2011-07-28",7.81,8.15,7.81,7.98,388300.0],["2011-07-29",7.81,8.04,7.67,7.73,352600.0],["2011-08-01",7.89,8.03,7.33,7.46,434300.0],["2011-08-02",7.42,7.61,7.27,7.28,276200.0],["2011-08-03",7.31,7.31,6.98,7.18,348800.0],["2011-08-04",7.05,7.11,6.69,6.69,621300.0],["2011-08-05",6.83,6.9,6.22,6.47,548300.0],["2011-08-08",6.27,6.53,5.86,5.86,740900.0],["2011-08-09",6.11,6.25,5.54,6.2,755400.0],["2011-08-10",5.99,6.05,5.58,5.59,551900.0],["2011-08-11",5.64,6.01,5.57,5.92,757700.0],["2011-08-12",5.98,6.07,5.78,6.0,347100.0],["2011-08-15",6.07,6.29,6.07,6.29,186900.0],["2011-08-16",6.18,6.27,5.99,6.06,274200.0],["2011-08-17",6.11,6.28,5.97,6.1,142800.0],["2011-08-18",5.85,6.05,5.77,5.85,469900.0],["2011-08-19",5.73,6.1,5.73,5.89,309600.0],["2011-08-22",6.06,6.06,5.65,5.69,296300.0],["2011-08-23",5.74,5.97,5.65,5.96,379400.0],["2011-08-24",5.95,5.99,5.78,5.91,218800.0],["2011-08-25",5.95,5.95,5.75,5.76,290800.0],["2011-08-26",5.67,6.09,5.67,6.05,300000.0],["2011-08-29",6.14,6.14,5.87,6.06,407300.0],["2011-08-30",6.0,6.1,5.86,6.01,590700.0],["2011-08-31",6.04,6.23,6.02,6.14,380100.0],["2011-09-01",6.16,6.23,5.89,5.95,202200.0],["2011-09-02",5.77,6.0,5.69,5.81,221100.0],["2011-09-06",5.56,5.84,5.56,5.82,251200.0],["2011-09-07",5.95,6.08,5.87,6.08,215700.0],["2011-09-08",6.04,6.22,5.8,5.88,274500.0],["2011-09-09",5.79,5.85,5.65,5.76,288900.0],["2011-09-12",5.63,5.93,5.63,5.92,248400.0],["2011-09-13",5.94,6.13,5.91,5.98,521400.0],["2011-09-14",6.03,6.15,5.96,6.01,401800.0],["2011-09-15",6.08,6.11,5.91,6.04,153400.0],["2011-09-16",6.09,6.1,5.99,6.0,226200.0],["2011-09-19",5.85,6.0,5.65,5.91,232300.0],["2011-09-20",5.92,6.06,5.72,5.85,339100.0],["2011-09-21",5.84,5.99,5.7,5.75,309800.0],["2011-09-22",5.52,5.73,5.49,5.62,653300.0],["2011-09-23",5.62,5.9,5.62,5.8,250000.0],["2011-09-26",5.84,5.85,5.66,5.81,155300.0],["2011-09-27",5.99,6.07,5.81,6.01,301500.0],["2011-09-28",5.99,6.08,5.74,5.74,372300.0],["2011-09-29",5.96,6.0,5.69,5.96,269900.0],["2011-09-30",5.83,6.19,5.71,5.98,287000.0],["2011-10-03",5.89,6.07,5.56,5.56,365900.0],["2011-10-04",5.52,5.9,5.42,5.87,668000.0],["2011-10-05",5.91,5.95,5.5,5.56,485600.0],["2011-10-06",5.53,5.83,5.52,5.71,342100.0],["2011-10-07",5.71,5.71,5.44,5.5,792400.0],["2011-10-10",5.61,5.73,5.53,5.67,370700.0],["2011-10-11",5.59,5.89,5.51,5.84,172100.0],["2011-10-12",5.9,6.04,5.8,6.03,246400.0],["2011-10-13",6.06,6.49,6.06,6.42,272800.0],["2011-10-14",6.49,6.49,6.24,6.39,141100.0],["2011-10-17",6.34,6.4,6.07,6.09,158900.0],["2011-10-18",6.1,6.35,6.06,6.31,291900.0],["2011-10-19",6.32,6.32,6.15,6.19,175200.0],["2011-10-20",6.22,6.24,5.99,6.16,173900.0],["2011-10-21",6.26,6.29,6.14,6.26,217600.0],["2011-10-24",6.26,6.4,6.18,6.37,175600.0],["2011-10-25",6.32,6.34,6.07,6.12,195100.0],["2011-10-26",6.23,6.3,6.01,6.2,319300.0],["2011-10-27",6.39,6.71,6.34,6.7,456000.0],["2011-10-28",6.68,6.75,6.39,6.4,329000.0],["2011-10-31",6.29,6.46,6.25,6.26,182800.0],["2011-11-01",6.74,7.29,6.42,7.28,983000.0],["2011-11-02",7.36,7.44,7.11,7.24,440900.0],["2011-11-03",7.35,7.45,7.02,7.22,382800.0],["2011-11-04",7.14,7.56,7.03,7.15,298200.0],["2011-11-07",7.16,7.32,7.04,7.31,310500.0],["2011-11-08",7.37,7.53,7.15,7.33,211000.0],["2011-11-09",7.13,7.2,6.91,6.98,345500.0],["2011-11-10",7.06,7.06,6.76,6.81,272700.0],["2011-11-11",6.88,6.98,6.71,6.9,193200.0],["2011-11-14",6.85,6.92,6.66,6.75,160400.0],["2011-11-15",6.7,6.78,6.57,6.71,163400.0],["2011-11-16",6.64,6.78,6.49,6.51,180800.0],["2011-11-17",6.52,6.57,6.25,6.36,319300.0],["2011-11-18",6.36,6.36,6.18,6.24,208100.0],["2011-11-21",6.14,6.24,6.09,6.15,186800.0],["2011-11-22",6.2,6.37,6.16,6.21,274900.0],["2011-11-23",6.14,6.17,6.0,6.03,248100.0],["2011-11-25",6.0,6.13,5.97,6.0,100800.0],["2011-11-28",6.14,6.31,6.06,6.22,252100.0],["2011-11-29",6.22,6.22,6.02,6.18,189600.0],["2011-11-30",6.38,6.55,6.18,6.54,636900.0],["2011-12-01",6.51,6.65,6.42,6.6,339200.0],["2011-12-02",6.69,6.87,6.66,6.85,232000.0],["2011-12-05",6.96,7.08,6.84,7.0,395600.0],["2011-12-06",7.01,7.1,6.92,7.01,285200.0],["2011-12-07",6.98,7.28,6.94,7.18,232100.0],["2011-12-08",7.12,7.33,7.11,7.22,306900.0],["2011-12-09",7.22,7.5,7.16,7.45,253100.0],["2011-12-12",7.35,7.49,7.22,7.48,196600.0],["2011-12-13",7.5,7.68,7.35,7.5,420200.0],["2011-12-14",7.42,7.64,7.42,7.64,323300.0],["2011-12-15",7.65,7.88,7.55,7.7,476600.0],["2011-12-16",7.76,7.92,7.69,7.87,358100.0],["2011-12-19",7.9,8.06,7.68,7.7,269100.0],["2011-12-20",7.88,8.19,7.76,8.15,371200.0],["2011-12-21",8.18,8.25,8.03,8.16,286100.0],["2011-12-22",8.17,8.34,8.1,8.2,257100.0],["2011-12-23",8.24,8.33,8.12,8.19,133500.0],["2011-12-27",8.35,8.6,8.3,8.44,326500.0],["2011-12-28",8.45,8.57,8.32,8.34,171100.0],["2011-12-29",8.38,8.65,8.32,8.58,275200.0],["2011-12-30",8.56,8.75,8.48,8.5,303300.0],["2012-01-03",8.74,8.92,8.5,8.55,414300.0],["2012-01-04",8.5,8.51,8.29,8.32,255300.0],["2012-01-05",8.29,8.36,8.04,8.26,264800.0],["2012-01-06",8.29,8.46,8.17,8.17,290300.0],["2012-01-09",8.23,8.37,8.02,8.33,263200.0],["2012-01-10",8.41,8.43,8.33,8.42,204000.0],["2012-01-11",8.37,8.63,8.33,8.57,264700.0],["2012-01-12",8.6,8.77,8.43,8.66,208600.0],["2012-01-13",8.56,8.71,8.45,8.61,238900.0],["2012-01-17",8.67,8.73,8.5,8.53,201000.0],["2012-01-18",8.52,8.67,8.51,8.64,209200.0],["2012-01-19",8.44,8.5,8.09,8.11,3523300.0],["2012-01-20",8.12,8.19,8.1,8.14,862300.0],["2012-01-23",8.16,8.27,7.95,8.09,731800.0],["2012-01-24",8.07,8.21,8.04,8.1,521000.0],["2012-01-25",8.29,8.32,8.05,8.17,454000.0],["2012-01-26",8.2,8.52,8.11,8.43,978200.0],["2012-01-27",8.42,8.8,8.37,8.78,883000.0],["2012-01-30",8.79,9.25,8.78,9.23,1134400.0],["2012-01-31",9.32,9.43,9.07,9.3,1195900.0],["2012-02-01",9.44,9.69,9.36,9.65,683500.0],["2012-02-02",9.7,9.85,9.6,9.79,548200.0],["2012-02-03",9.89,9.98,9.38,9.48,698800.0],["2012-02-06",9.46,9.74,9.36,9.65,395400.0],["2012-02-07",9.66,9.68,9.3,9.46,357500.0],["2012-02-08",9.46,9.51,9.21,9.37,336200.0],["2012-02-09",8.5,9.12,8.05,8.55,1919600.0],["2012-02-10",8.5,8.62,8.36,8.62,475500.0],["2012-02-13",8.38,8.88,8.35,8.77,501600.0],["2012-02-14",8.71,8.78,8.57,8.62,247500.0],["2012-02-15",8.65,8.82,8.51,8.73,657900.0],["2012-02-16",8.73,8.96,8.67,8.88,624100.0],["2012-02-17",8.91,8.92,8.5,8.57,491600.0],["2012-02-21",8.59,8.76,8.37,8.47,499200.0],["2012-02-22",8.4,8.4,8.04,8.08,530200.0],["2012-02-23",8.08,8.24,8.07,8.15,400100.0],["2012-02-24",8.16,8.22,8.1,8.12,359300.0],["2012-02-27",8.07,8.21,7.94,8.04,433700.0],["2012-02-28",8.03,8.07,7.95,7.95,472900.0],["2012-02-29",7.96,8.07,7.8,7.87,336500.0],["2012-03-01",7.89,8.13,7.85,7.95,775500.0],["2012-03-02",7.92,8.09,7.7,7.76,443400.0],["2012-03-05",7.74,7.8,7.55,7.8,205400.0],["2012-03-06",7.72,7.79,7.33,7.33,410700.0],["2012-03-07",7.35,7.76,7.35,7.74,379200.0],["2012-03-08",7.96,8.09,7.86,7.87,718500.0],["2012-03-09",7.92,8.1,7.92,7.99,415800.0],["2012-03-12",8.0,8.12,7.99,8.09,342500.0],["2012-03-13",8.12,8.12,7.95,7.99,360100.0],["2012-03-14",7.95,8.29,7.75,8.16,979200.0],["2012-03-15",8.11,8.52,7.97,8.5,813300.0],["2012-03-16",8.75,9.0,8.5,8.51,2819300.0],["2012-03-19",8.56,9.18,8.48,8.89,1063000.0],["2012-03-20",8.87,8.93,8.69,8.74,633700.0],["2012-03-21",8.75,9.08,8.69,9.06,960800.0],["2012-03-22",8.92,9.13,8.74,8.83,812400.0],["2012-03-23",8.85,9.13,8.85,9.01,875900.0],["2012-03-26",9.09,9.15,8.91,8.99,1021100.0],["2012-03-27",8.48,8.53,7.73,7.78,6299800.0],["2012-03-28",7.85,8.16,7.7,8.14,1532700.0],["2012-03-29",8.05,8.18,7.74,7.77,1175700.0],["2012-03-30",7.85,8.0,7.65,7.97,974800.0],["2012-04-02",7.95,8.03,7.81,8.03,586600.0],["2012-04-03",8.04,8.09,7.84,7.95,600500.0],["2012-04-04",7.85,7.9,7.66,7.75,608800.0],["2012-04-05",7.76,7.84,7.67,7.72,419600.0],["2012-04-09",7.6,7.66,7.47,7.53,410000.0],["2012-04-10",7.51,7.55,7.31,7.35,750000.0],["2012-04-11",7.43,7.74,7.43,7.65,525900.0],["2012-04-12",7.66,7.68,7.5,7.52,396800.0],["2012-04-13",7.48,7.49,7.29,7.37,397900.0],["2012-04-16",7.44,7.47,7.24,7.26,530900.0],["2012-04-17",7.35,7.47,7.31,7.32,401000.0],["2012-04-18",7.28,7.39,7.2,7.21,418800.0],["2012-04-19",7.26,7.47,7.22,7.37,613300.0],["2012-04-20",7.4,7.7,7.31,7.61,726300.0],["2012-04-23",7.47,7.49,7.29,7.38,321600.0],["2012-04-24",7.39,7.5,7.3,7.38,245300.0],["2012-04-25",7.49,7.65,7.46,7.59,501900.0],["2012-04-26",7.59,7.62,7.4,7.58,244300.0],["2012-04-27",7.61,7.77,7.44,7.64,247600.0],["2012-04-30",7.61,7.63,7.41,7.43,327200.0],["2012-05-01",7.42,7.51,7.22,7.22,443500.0],["2012-05-02",7.15,7.38,6.98,7.37,361700.0],["2012-05-03",7.38,7.4,6.98,6.99,894600.0],["2012-05-04",6.95,6.98,6.79,6.8,547700.0],["2012-05-07",6.81,7.15,6.73,7.04,313100.0],["2012-05-08",7.0,7.02,6.75,6.94,490500.0],["2012-05-09",6.89,7.05,6.79,7.0,269000.0],["2012-05-10",7.05,7.1,6.95,6.96,287000.0],["2012-05-11",6.93,7.15,6.9,7.11,314700.0],["2012-05-14",7.05,7.1,6.88,6.97,249700.0],["2012-05-15",6.95,6.98,6.82,6.89,270000.0],["2012-05-16",6.9,6.94,6.81,6.85,320900.0],["2012-05-17",6.85,6.94,6.58,6.61,339300.0],["2012-05-18",6.61,6.86,6.47,6.55,443600.0],["2012-05-21",6.55,6.81,6.55,6.8,233400.0],["2012-05-22",6.81,6.85,6.54,6.6,377800.0],["2012-05-23",6.59,6.7,6.47,6.66,271000.0],["2012-05-24",6.69,6.69,6.4,6.48,588200.0],["2012-05-25",6.46,6.6,6.41,6.5,328800.0],["2012-05-29",6.4,6.58,6.25,6.53,835900.0],["2012-05-30",6.46,6.57,6.38,6.45,1102800.0],["2012-05-31",6.49,6.82,6.42,6.69,957100.0],["2012-06-01",6.53,6.66,6.37,6.55,461500.0],["2012-06-04",6.6,6.75,6.5,6.73,249500.0],["2012-06-05",6.68,6.78,6.47,6.66,512000.0],["2012-06-06",6.72,6.98,6.69,6.8,454400.0],["2012-06-07",6.9,6.95,6.67,6.7,292700.0],["2012-06-08",6.66,7.0,6.65,6.97,270400.0],["2012-06-11",7.02,7.03,6.71,6.81,550600.0],["2012-06-12",6.82,7.06,6.72,6.89,252100.0],["2012-06-13",6.86,7.06,6.84,6.98,418100.0],["2012-06-14",6.96,7.3,6.91,7.3,317200.0],["2012-06-15",7.28,7.52,7.08,7.38,1868700.0],["2012-06-18",7.35,7.42,7.08,7.34,574800.0],["2012-06-19",7.37,7.55,7.29,7.38,375400.0],["2012-06-20",7.62,7.74,7.39,7.5,543300.0],["2012-06-21",7.53,7.73,7.47,7.64,668100.0],["2012-06-22",7.66,7.75,7.56,7.75,2333200.0],["2012-06-25",7.62,7.95,7.55,7.87,617000.0],["2012-06-26",7.86,7.92,7.79,7.83,504600.0],["2012-06-27",7.85,7.97,7.76,7.92,459000.0],["2012-06-28",7.9,7.99,7.73,7.86,372600.0],["2012-06-29",8.0,8.02,7.87,7.9,408500.0],["2012-07-02",7.89,8.3,7.86,8.27,566900.0],["2012-07-03",8.25,8.34,8.09,8.2,207100.0],["2012-07-05",8.19,8.38,8.15,8.32,302400.0],["2012-07-06",8.25,8.28,8.13,8.23,276100.0],["2012-07-09",8.17,8.31,7.86,8.06,426800.0],["2012-07-10",8.14,8.14,7.87,7.9,232700.0],["2012-07-11",7.89,7.89,7.67,7.85,337200.0],["2012-07-12",7.77,7.87,7.57,7.83,270700.0],["2012-07-13",7.86,7.92,7.75,7.83,258800.0],["2012-07-16",7.81,8.01,7.68,7.88,269900.0],["2012-07-17",7.92,7.95,7.8,7.86,268200.0],["2012-07-18",7.87,8.02,7.82,7.85,325600.0],["2012-07-19",7.88,7.88,7.73,7.8,222200.0],["2012-07-20",7.71,7.82,7.65,7.72,268500.0],["2012-07-23",7.6,7.65,7.42,7.58,315700.0],["2012-07-24",7.64,7.64,7.32,7.37,379800.0],["2012-07-25",7.45,7.56,7.39,7.48,328000.0],["2012-07-26",7.56,7.76,7.54,7.66,138000.0],["2012-07-27",7.68,7.94,7.61,7.89,268500.0],["2012-07-30",7.87,7.93,7.68,7.74,282200.0],["2012-07-31",7.7,7.82,7.56,7.6,282400.0],["2012-08-01",7.71,7.75,6.99,7.0,723600.0],["2012-08-02",7.01,7.21,6.75,7.0,452500.0],["2012-08-03",7.09,7.2,6.86,6.87,354300.0],["2012-08-06",6.87,7.22,6.87,7.02,454700.0],["2012-08-07",7.03,7.21,6.95,7.15,339400.0],["2012-08-08",7.12,7.21,6.99,7.07,365700.0],["2012-08-09",7.08,7.19,7.08,7.12,214400.0],["2012-08-10",7.11,7.26,6.93,7.21,276800.0],["2012-08-13",7.18,7.24,7.05,7.21,223900.0],["2012-08-14",7.22,7.29,7.18,7.24,303800.0],["2012-08-15",7.21,7.39,7.14,7.38,139700.0],["2012-08-16",7.35,7.53,7.35,7.51,193800.0],["2012-08-17",7.49,7.56,7.37,7.54,162100.0],["2012-08-20",7.55,7.55,7.41,7.51,197500.0],["2012-08-21",7.56,7.68,7.38,7.41,300400.0],["2012-08-22",7.39,7.49,7.36,7.42,110600.0],["2012-08-23",7.4,7.48,7.27,7.45,206300.0],["2012-08-24",7.43,7.54,7.38,7.41,100400.0],["2012-08-27",7.44,7.46,7.2,7.3,206000.0],["2012-08-28",7.27,7.29,7.16,7.22,208400.0],["2012-08-29",7.24,7.44,7.24,7.42,151200.0],["2012-08-30",7.38,7.44,7.33,7.43,164500.0],["2012-08-31",7.5,7.54,7.33,7.38,187200.0],["2012-09-04",7.36,7.67,7.33,7.64,275000.0],["2012-09-05",7.61,7.77,7.58,7.76,432200.0],["2012-09-06",7.8,8.15,7.61,8.1,558800.0],["2012-09-07",8.15,8.15,7.93,8.01,234600.0],["2012-09-10",7.98,8.0,7.81,7.88,189900.0],["2012-09-11",7.88,7.93,7.75,7.86,135200.0],["2012-09-12",7.86,8.11,7.83,7.98,448400.0],["2012-09-13",7.97,8.14,7.91,7.94,336700.0],["2012-09-14",7.99,8.08,7.68,7.7,279800.0],["2012-09-17",7.69,7.74,7.47,7.72,291400.0],["2012-09-18",7.74,7.94,7.62,7.92,252700.0],["2012-09-19",7.96,7.96,7.61,7.62,280500.0],["2012-09-20",7.56,7.77,7.51,7.69,241200.0],["2012-09-21",7.81,7.81,7.37,7.55,1685800.0],["2012-09-24",7.49,8.04,7.46,7.99,389000.0],["2012-09-25",8.0,8.25,7.84,7.87,636000.0],["2012-09-26",7.89,8.02,7.78,7.81,202800.0],["2012-09-27",7.81,8.08,7.78,8.01,186600.0],["2012-09-28",8.0,8.11,7.97,7.98,150200.0],["2012-10-01",8.04,8.15,7.97,8.06,168300.0],["2012-10-02",8.12,8.34,8.09,8.3,252000.0],["2012-10-03",8.32,8.38,8.14,8.3,216600.0],["2012-10-04",8.46,8.74,8.39,8.66,538800.0],["2012-10-05",8.66,8.75,8.43,8.55,313900.0],["2012-10-08",8.51,8.55,8.13,8.19,461200.0],["2012-10-09",8.22,8.25,7.93,8.02,316500.0],["2012-10-10",8.04,8.14,7.85,7.9,323600.0],["2012-10-11",7.97,8.05,7.75,7.76,179000.0],["2012-10-12",7.75,8.1,7.67,7.88,532100.0],["2012-10-15",7.88,7.99,7.69,7.82,270000.0],["2012-10-16",7.9,7.9,7.72,7.76,183900.0],["2012-10-17",7.79,8.16,7.77,8.15,454700.0],["2012-10-18",8.12,8.27,7.93,8.01,315000.0],["2012-10-19",7.94,8.11,7.72,7.77,371200.0],["2012-10-22",7.78,7.85,7.57,7.78,240800.0],["2012-10-23",7.66,7.8,7.43,7.66,356900.0],["2012-10-24",7.68,7.83,7.64,7.74,245000.0],["2012-10-25",7.77,7.87,7.54,7.62,164100.0],["2012-10-26",7.63,7.64,7.4,7.56,227100.0],["2012-10-31",7.59,7.64,7.3,7.33,231900.0],["2012-11-01",7.31,7.73,7.3,7.43,422200.0],["2012-11-02",7.39,7.47,7.26,7.31,314500.0],["2012-11-05",7.3,7.35,7.19,7.26,352600.0],["2012-11-06",7.27,7.3,7.15,7.29,125100.0],["2012-11-07",7.2,7.27,7.03,7.13,274100.0],["2012-11-08",7.14,7.34,6.97,7.1,736200.0],["2012-11-09",7.05,7.36,6.96,7.26,205000.0],["2012-11-12",7.3,7.34,7.11,7.15,242300.0],["2012-11-13",7.11,7.44,7.08,7.35,243100.0],["2012-11-14",7.38,7.38,7.08,7.14,285100.0],["2012-11-15",7.1,7.16,6.79,6.88,439100.0],["2012-11-16",6.85,7.0,6.72,6.9,347600.0],["2012-11-19",6.97,7.21,6.88,7.13,216000.0],["2012-11-20",7.1,7.2,7.03,7.11,114000.0],["2012-11-21",7.11,7.3,7.06,7.21,169300.0],["2012-11-23",7.25,7.26,7.1,7.23,120100.0],["2012-11-26",7.23,7.39,7.05,7.39,156500.0],["2012-11-27",7.41,7.58,7.41,7.5,184800.0],["2012-11-28",7.47,7.49,7.15,7.22,320600.0],["2012-11-29",7.29,7.54,7.26,7.5,278000.0],["2012-11-30",7.53,7.61,7.45,7.48,341000.0],["2012-12-03",7.55,7.66,7.24,7.35,382000.0],["2012-12-04",7.36,7.57,7.32,7.39,294300.0],["2012-12-05",7.41,7.48,7.29,7.39,282500.0],["2012-12-06",7.35,7.46,7.29,7.4,158200.0],["2012-12-07",7.42,7.46,7.27,7.35,128400.0],["2012-12-10",7.41,7.52,7.32,7.41,240600.0],["2012-12-11",7.49,7.66,7.44,7.66,274600.0],["2012-12-12",7.69,7.93,7.65,7.71,428800.0],["2012-12-13",7.74,7.83,7.46,7.66,273400.0],["2012-12-14",7.62,7.89,7.6,7.75,245600.0],["2012-12-17",7.78,7.97,7.72,7.87,279500.0],["2012-12-18",7.88,7.99,7.83,7.98,232100.0],["2012-12-19",7.97,8.0,7.79,7.85,170400.0],["2012-12-20",7.83,7.86,7.67,7.75,333600.0],["2012-12-21",7.68,7.93,7.5,7.92,890400.0],["2012-12-24",7.94,7.98,7.79,7.97,99300.0],["2012-12-26",7.96,7.96,7.69,7.71,304700.0],["2012-12-27",7.7,7.89,7.45,7.55,194600.0],["2012-12-28",7.54,7.59,7.37,7.42,162100.0],["2012-12-31",7.43,7.51,7.33,7.48,309000.0],["2013-01-02",7.68,8.16,7.56,8.14,512900.0],["2013-01-03",8.15,8.25,8.03,8.22,251700.0],["2013-01-04",8.26,8.48,8.19,8.37,396300.0],["2013-01-07",8.3,8.43,8.19,8.38,351900.0],["2013-01-08",8.35,8.43,8.08,8.36,343600.0],["2013-01-09",8.41,8.59,8.3,8.57,283300.0],["2013-01-10",8.57,8.68,8.38,8.65,641300.0],["2013-01-11",8.67,8.75,8.57,8.66,329800.0],["2013-01-14",8.62,8.94,8.6,8.87,257900.0],["2013-01-15",8.8,9.04,8.78,8.91,358000.0],["2013-01-16",8.86,8.94,8.74,8.83,220800.0],["2013-01-17",8.89,9.1,8.78,9.06,428000.0],["2013-01-18",9.08,9.21,8.9,9.2,428900.0],["2013-01-22",9.17,9.32,8.92,9.24,541000.0],["2013-01-23",9.21,9.32,9.12,9.19,565600.0],["2013-01-24",9.19,9.3,8.99,9.14,299100.0],["2013-01-25",9.21,9.21,8.82,9.0,315200.0],["2013-01-28",9.04,9.2,9.0,9.08,355800.0],["2013-01-29",9.09,9.19,8.99,9.12,315900.0],["2013-01-30",9.14,9.14,8.76,8.8,379400.0],["2013-01-31",8.81,9.24,8.81,9.06,573500.0],["2013-02-01",9.13,9.26,8.99,9.08,599200.0],["2013-02-04",9.03,9.65,9.0,9.36,1302300.0],["2013-02-05",9.74,10.76,9.5,10.51,3044700.0],["2013-02-06",10.49,10.7,10.24,10.63,825900.0],["2013-02-07",10.58,10.61,9.98,10.23,904800.0],["2013-02-08",10.61,10.99,10.42,10.84,813700.0],["2013-02-11",10.93,11.3,10.73,10.9,1008700.0],["2013-02-12",10.95,10.98,10.65,10.71,691500.0],["2013-02-13",10.67,10.85,10.61,10.85,550000.0],["2013-02-14",10.85,11.07,10.85,11.02,450700.0],["2013-02-15",11.07,11.14,10.95,11.02,596300.0],["2013-02-19",11.07,11.07,10.8,11.05,489900.0],["2013-02-20",11.05,11.39,10.96,11.0,658800.0],["2013-02-21",10.99,11.07,10.62,10.65,673700.0],["2013-02-22",10.74,11.06,10.5,10.97,920900.0],["2013-02-25",11.02,11.12,10.51,10.55,525300.0],["2013-02-26",10.63,10.87,10.6,10.64,289500.0],["2013-02-27",10.62,10.77,10.53,10.61,297900.0],["2013-02-28",10.62,10.8,10.56,10.58,409400.0],["2013-03-01",10.47,10.98,10.35,10.94,483700.0],["2013-03-04",10.94,11.09,10.75,10.89,475500.0],["2013-03-05",10.97,11.32,10.9,11.12,311000.0],["2013-03-06",11.08,11.25,10.97,11.16,226800.0],["2013-03-07",11.14,11.25,10.93,11.11,391200.0],["2013-03-08",11.24,11.4,11.1,11.24,325100.0],["2013-03-11",11.22,11.28,10.97,11.05,299100.0],["2013-03-12",11.05,11.63,10.97,11.5,588500.0],["2013-03-13",11.54,11.58,11.11,11.14,749000.0],["2013-03-14",11.22,11.65,11.19,11.4,550400.0],["2013-03-15",11.42,11.45,11.04,11.15,908600.0],["2013-03-18",10.98,11.37,10.98,11.05,280500.0],["2013-03-19",11.05,11.25,10.93,11.19,351500.0],["2013-03-20",11.23,11.47,11.13,11.33,357900.0],["2013-03-21",11.22,11.46,11.22,11.35,334100.0],["2013-03-22",11.38,11.53,11.15,11.32,419300.0],["2013-03-25",11.36,11.48,11.0,11.19,201800.0],["2013-03-26",11.28,11.3,11.01,11.24,202000.0],["2013-03-27",11.13,11.52,11.0,11.39,222000.0],["2013-03-28",11.38,12.44,11.26,12.16,682100.0],["2013-04-01",12.15,12.22,11.71,11.8,516000.0],["2013-04-02",11.89,12.73,11.8,12.65,815600.0],["2013-04-03",12.68,12.85,11.88,11.93,824200.0],["2013-04-04",11.99,12.02,11.69,11.82,342100.0],["2013-04-05",11.58,11.99,11.58,11.95,561500.0],["2013-04-08",11.95,11.99,11.59,11.78,608500.0],["2013-04-09",11.78,12.03,11.65,11.77,578800.0],["2013-04-10",11.85,12.0,11.66,11.93,598300.0],["2013-04-11",11.95,12.12,11.86,11.93,389900.0],["2013-04-12",11.84,12.05,11.73,11.98,299400.0],["2013-04-15",11.93,11.93,11.41,11.55,519400.0],["2013-04-16",11.62,11.72,11.42,11.69,275700.0],["2013-04-17",11.6,11.8,11.21,11.79,520200.0],["2013-04-18",11.8,12.0,11.64,11.73,407400.0],["2013-04-19",11.74,12.07,11.74,12.02,409500.0],["2013-04-22",12.05,12.1,11.8,11.92,229200.0],["2013-04-23",12.0,12.05,11.67,11.95,334500.0],["2013-04-24",11.97,11.97,11.67,11.86,326400.0],["2013-04-25",11.91,11.99,11.84,11.92,255900.0],["2013-04-26",11.95,11.97,11.66,11.93,350300.0],["2013-04-29",11.95,12.1,11.84,11.99,568200.0],["2013-04-30",11.98,12.0,11.52,11.54,518600.0],["2013-05-01",11.54,11.72,10.91,11.0,1068000.0],["2013-05-02",11.1,11.33,10.87,10.9,884700.0],["2013-05-03",10.98,11.46,10.92,11.25,1252400.0],["2013-05-06",11.22,11.65,11.18,11.51,688400.0],["2013-05-07",11.51,11.8,11.46,11.52,658200.0],["2013-05-08",11.48,11.63,11.37,11.55,519000.0],["2013-05-09",11.51,11.79,11.5,11.64,264500.0],["2013-05-10",11.7,12.26,11.53,12.13,817700.0],["2013-05-13",12.12,12.32,12.02,12.17,808300.0],["2013-05-14",12.17,12.5,12.17,12.26,612000.0],["2013-05-15",12.19,12.54,12.19,12.26,1192800.0],["2013-05-16",12.22,12.29,11.93,11.99,295500.0],["2013-05-17",12.02,12.1,11.68,11.75,862900.0],["2013-05-20",11.68,12.05,11.68,12.01,522000.0],["2013-05-21",12.06,12.12,11.71,12.06,430600.0],["2013-05-22",12.06,12.53,11.91,12.01,434900.0],["2013-05-23",11.91,12.71,11.73,12.71,693600.0],["2013-05-24",12.63,13.23,12.62,13.17,592900.0],["2013-05-28",13.35,14.06,13.19,13.38,1315700.0],["2013-05-29",13.33,13.77,13.33,13.54,486100.0],["2013-05-30",13.73,13.8,13.38,13.43,449100.0],["2013-05-31",13.37,13.61,12.92,12.93,582300.0],["2013-06-03",13.02,13.59,12.6,13.57,935100.0],["2013-06-04",13.57,13.61,13.03,13.16,1045500.0],["2013-06-05",13.1,13.11,12.61,12.8,500500.0],["2013-06-06",12.77,12.96,12.5,12.96,561000.0],["2013-06-07",13.08,13.18,12.75,12.87,577300.0],["2013-06-10",12.89,13.01,12.7,13.0,321300.0],["2013-06-11",12.86,13.24,12.7,12.87,452100.0],["2013-06-12",13.01,13.1,12.51,12.65,581300.0],["2013-06-13",12.61,13.0,12.55,12.95,474900.0],["2013-06-14",12.95,13.05,12.71,12.76,442500.0],["2013-06-17",12.92,12.95,12.64,12.72,427800.0],["2013-06-18",12.69,12.83,12.6,12.7,463700.0],["2013-06-19",12.82,13.35,12.82,12.88,707300.0],["2013-06-20",12.71,12.8,12.11,12.38,576500.0],["2013-06-21",12.39,13.01,12.27,12.89,1879000.0],["2013-06-24",12.72,12.85,12.44,12.6,575600.0],["2013-06-25",12.71,12.81,12.25,12.75,797500.0],["2013-06-26",12.85,12.98,12.65,12.74,626200.0],["2013-06-27",12.83,13.04,12.77,13.0,406700.0],["2013-06-28",13.0,13.8,12.97,13.38,1619200.0],["2013-07-01",13.42,14.01,13.42,13.57,804100.0],["2013-07-02",13.57,14.4,13.36,13.54,942300.0],["2013-07-03",13.5,13.73,13.15,13.71,363900.0],["2013-07-05",13.93,14.08,13.73,14.0,278400.0],["2013-07-08",14.05,14.06,13.83,14.04,289300.0],["2013-07-09",14.17,14.24,13.92,14.07,311800.0],["2013-07-10",13.99,14.42,13.97,14.1,443800.0],["2013-07-11",14.36,14.45,14.13,14.19,690800.0],["2013-07-12",14.22,14.72,14.19,14.48,649200.0],["2013-07-15",14.56,14.89,14.5,14.79,392000.0],["2013-07-16",14.77,14.96,14.35,14.43,387800.0],["2013-07-17",14.48,14.6,14.26,14.39,557600.0],["2013-07-18",14.45,14.79,14.42,14.47,242900.0],["2013-07-19",14.45,14.72,14.36,14.55,326200.0],["2013-07-22",14.5,14.59,14.16,14.32,302900.0],["2013-07-23",14.34,14.41,13.92,14.0,325100.0],["2013-07-24",14.09,14.5,13.63,13.84,736700.0],["2013-07-25",13.85,14.1,13.57,14.0,805900.0],["2013-07-26",14.09,14.64,13.9,13.91,531900.0],["2013-07-29",13.94,14.33,13.65,13.86,638900.0],["2013-07-30",13.97,14.0,13.62,13.83,320600.0],["2013-07-31",13.85,14.21,13.73,13.99,291800.0],["2013-08-01",14.18,14.66,14.0,14.63,605000.0],["2013-08-02",14.63,14.91,14.48,14.78,651600.0],["2013-08-05",14.8,15.06,14.59,14.8,419000.0],["2013-08-06",14.73,14.8,14.48,14.67,383400.0],["2013-08-07",14.62,14.75,14.41,14.54,369800.0],["2013-08-08",14.59,14.73,14.35,14.43,416100.0],["2013-08-09",14.41,14.69,14.35,14.47,322600.0],["2013-08-12",14.1,14.59,14.03,14.25,466600.0],["2013-08-13",14.25,14.69,14.25,14.69,718400.0],["2013-08-14",14.7,14.85,14.58,14.6,290300.0],["2013-08-15",14.43,14.5,14.1,14.4,649000.0],["2013-08-16",14.42,14.61,14.26,14.41,652400.0],["2013-08-19",14.43,14.66,14.14,14.14,637800.0],["2013-08-20",14.19,14.52,14.13,14.48,319700.0],["2013-08-21",14.93,15.33,14.8,14.98,1196100.0],["2013-08-22",15.0,15.08,14.85,15.0,470300.0],["2013-08-23",15.0,15.12,14.92,15.0,531400.0],["2013-08-26",15.03,15.65,14.97,15.29,400700.0],["2013-08-27",15.11,15.43,14.44,14.44,533300.0],["2013-08-28",14.4,14.6,14.25,14.4,398100.0],["2013-08-29",15.03,15.07,14.69,14.98,1176800.0],["2013-08-30",14.95,15.12,14.47,14.57,690400.0],["2013-09-03",14.85,16.01,14.62,15.64,1437400.0],["2013-09-04",15.71,16.51,15.6,16.47,1089100.0],["2013-09-05",16.48,16.63,16.23,16.56,872000.0],["2013-09-06",16.6,16.62,16.03,16.11,845900.0],["2013-09-09",16.15,16.74,16.15,16.7,1980600.0],["2013-09-10",12.05,12.17,11.31,11.74,8951100.0],["2013-09-11",11.7,11.88,11.51,11.57,1783200.0],["2013-09-12",11.57,11.62,11.14,11.15,1793200.0],["2013-09-13",11.13,11.21,10.52,10.64,2523500.0],["2013-09-16",10.71,10.94,10.52,10.74,1118100.0],["2013-09-17",10.7,10.72,10.49,10.6,1154500.0],["2013-09-18",10.62,10.82,10.53,10.72,1305800.0],["2013-09-19",10.76,10.94,10.57,10.79,1341100.0],["2013-09-20",10.77,11.11,10.42,11.06,3003600.0],["2013-09-23",10.95,11.07,10.75,11.0,1063100.0],["2013-09-24",11.05,11.08,10.81,10.92,935200.0],["2013-09-25",11.0,11.42,10.99,11.26,871700.0],["2013-09-26",11.26,11.47,11.11,11.28,742000.0],["2013-09-27",11.2,11.47,11.17,11.45,609000.0],["2013-09-30",11.33,11.38,11.04,11.32,879500.0],["2013-10-01",11.3,11.59,11.28,11.59,676200.0],["2013-10-02",11.47,11.6,11.38,11.53,764700.0],["2013-10-03",11.5,11.6,11.22,11.29,662400.0],["2013-10-04",11.31,11.88,11.31,11.67,662400.0],["2013-10-07",11.57,11.68,11.24,11.25,661300.0],["2013-10-08",11.23,11.23,10.57,10.76,883900.0],["2013-10-09",10.8,10.83,10.19,10.33,1131600.0],["2013-10-10",10.45,10.73,10.3,10.52,1993700.0],["2013-10-11",10.46,10.66,10.07,10.27,1629800.0],["2013-10-14",10.18,10.38,10.06,10.28,1275700.0],["2013-10-15",10.22,10.3,9.92,9.99,1176200.0],["2013-10-16",10.09,10.4,10.02,10.37,1532800.0],["2013-10-17",10.34,10.59,10.09,10.57,763800.0],["2013-10-18",10.66,10.78,10.5,10.75,873000.0],["2013-10-21",10.76,10.91,10.41,10.43,428200.0],["2013-10-22",10.46,10.63,10.25,10.41,420100.0],["2013-10-23",10.35,10.47,10.24,10.44,405400.0],["2013-10-24",10.46,10.86,10.43,10.73,493400.0],["2013-10-25",10.76,10.8,10.53,10.65,563600.0],["2013-10-28",10.69,10.75,10.43,10.49,570400.0],["2013-10-29",10.55,10.78,10.33,10.67,747100.0],["2013-10-30",10.65,10.72,9.74,9.83,1236300.0],["2013-10-31",9.79,9.9,9.3,9.43,893300.0],["2013-11-01",9.44,9.45,9.14,9.28,718100.0],["2013-11-04",9.15,9.44,9.15,9.31,658700.0],["2013-11-05",9.3,9.3,8.96,9.05,759000.0],["2013-11-06",9.14,9.27,8.57,8.76,1489100.0],["2013-11-07",8.77,9.05,8.64,8.68,577000.0],["2013-11-08",8.68,9.13,8.68,8.98,592200.0],["2013-11-11",8.99,9.22,8.87,9.16,548400.0],["2013-11-12",9.15,9.18,8.8,8.93,502200.0],["2013-11-13",8.87,9.02,8.79,8.87,655700.0],["2013-11-14",8.91,9.0,8.75,8.8,540400.0],["2013-11-15",8.79,8.92,8.76,8.85,485400.0],["2013-11-18",8.85,8.92,8.62,8.68,384100.0],["2013-11-19",8.7,8.83,8.64,8.74,457000.0],["2013-11-20",8.75,8.89,8.66,8.71,295200.0],["2013-11-21",8.74,8.8,8.63,8.69,518700.0],["2013-11-22",8.71,9.04,8.71,8.93,499000.0],["2013-11-25",9.03,9.33,9.03,9.22,339000.0],["2013-11-26",9.27,9.56,9.24,9.5,352100.0],["2013-11-27",9.55,9.68,9.35,9.66,349000.0],["2013-11-29",9.75,9.94,9.66,9.82,180200.0],["2013-12-02",9.91,10.05,9.85,9.91,649600.0],["2013-12-03",9.92,10.06,9.67,9.84,982100.0],["2013-12-04",9.78,9.88,9.61,9.77,395300.0],["2013-12-05",9.75,9.96,9.48,9.58,483100.0],["2013-12-06",9.71,9.95,9.5,9.76,471700.0],["2013-12-09",9.78,9.78,9.56,9.78,421700.0],["2013-12-10",9.71,9.81,9.45,9.56,452000.0],["2013-12-11",9.61,9.67,9.32,9.39,436000.0],["2013-12-12",9.38,9.66,9.35,9.51,377800.0],["2013-12-13",9.53,9.53,9.16,9.28,296200.0],["2013-12-16",9.31,9.46,9.13,9.39,281900.0],["2013-12-17",9.36,9.36,8.99,9.09,395000.0],["2013-12-18",9.11,9.26,8.87,9.22,436400.0],["2013-12-19",9.55,9.57,8.99,9.12,1009000.0],["2013-12-20",9.13,9.74,9.08,9.67,1972600.0],["2013-12-23",9.83,9.93,9.41,9.64,752300.0],["2013-12-24",9.67,9.72,9.45,9.63,211100.0],["2013-12-26",9.64,9.64,9.31,9.41,341800.0],["2013-12-27",9.4,9.41,9.15,9.33,246800.0],["2013-12-30",9.36,9.5,9.18,9.43,442600.0],["2013-12-31",9.41,9.44,9.21,9.34,825600.0],["2014-01-02",9.27,9.59,9.19,9.55,410600.0],["2014-01-03",9.63,9.8,9.6,9.65,448200.0],["2014-01-06",9.72,9.92,9.68,9.76,1755800.0],["2014-01-07",15.7,18.62,15.2,18.51,18966300.0],["2014-01-08",17.99,18.17,17.11,18.08,4214700.0],["2014-01-09",17.99,18.75,17.69,18.29,1757900.0],["2014-01-10",18.31,19.21,18.28,19.15,2504900.0],["2014-01-13",18.99,19.34,18.4,18.65,1568600.0],["2014-01-14",18.75,19.4,18.66,19.39,860300.0],["2014-01-15",19.4,19.68,18.85,19.16,810300.0],["2014-01-16",19.15,19.68,19.04,19.59,784100.0],["2014-01-17",19.53,20.29,19.52,19.65,878000.0],["2014-01-21",19.84,19.87,18.93,19.36,905900.0],["2014-01-22",19.31,19.49,18.74,19.0,973900.0],["2014-01-23",18.86,19.31,18.37,19.15,927300.0],["2014-01-24",19.0,19.15,17.8,18.1,915200.0],["2014-01-27",18.1,18.1,16.85,17.36,817400.0],["2014-01-28",17.43,18.06,17.33,17.81,606000.0],["2014-01-29",17.52,17.61,17.06,17.2,693000.0],["2014-01-30",17.31,17.85,17.12,17.12,758800.0],["2014-01-31",16.9,17.39,16.66,17.09,562500.0],["2014-02-03",17.02,17.23,15.86,16.2,969600.0],["2014-02-04",17.0,17.4,16.49,17.19,1274600.0],["2014-02-05",17.03,17.18,16.0,16.57,1852700.0],["2014-02-06",17.03,17.03,16.03,16.12,824900.0],["2014-02-07",16.03,17.05,15.46,16.95,1326100.0],["2014-02-10",17.36,17.83,16.26,16.6,826800.0],["2014-02-11",16.64,16.99,16.15,16.91,691100.0],["2014-02-12",16.88,17.39,16.87,17.22,672800.0],["2014-02-13",17.0,17.49,16.9,17.33,455400.0],["2014-02-14",17.2,17.5,16.62,16.74,601500.0],["2014-02-18",16.91,17.67,16.73,17.29,538800.0],["2014-02-19",17.3,17.51,16.52,16.59,493400.0],["2014-02-20",16.56,17.64,16.21,17.6,648700.0],["2014-02-21",17.72,19.0,17.5,18.29,1062300.0],["2014-02-24",18.39,18.47,17.74,17.84,566300.0],["2014-02-25",17.92,18.31,17.54,18.05,532200.0],["2014-02-26",18.02,18.84,17.8,18.39,653100.0],["2014-02-27",18.35,18.38,17.68,17.8,5828200.0],["2014-02-28",17.75,17.96,17.35,17.63,1726800.0],["2014-03-03",17.16,17.33,16.46,16.67,2164500.0],["2014-03-04",16.96,18.04,16.87,17.82,3140800.0],["2014-03-05",17.87,18.13,17.71,17.84,741400.0],["2014-03-06",17.8,17.8,16.73,17.02,1095700.0],["2014-03-07",17.18,17.55,16.3,17.5,1038700.0],["2014-03-10",17.38,17.62,17.02,17.61,573700.0],["2014-03-11",17.61,17.94,17.17,17.46,614000.0],["2014-03-12",17.28,17.82,17.16,17.7,583500.0],["2014-03-13",17.74,18.06,16.61,17.03,1231100.0],["2014-03-14",16.92,17.32,16.51,16.99,785700.0],["2014-03-17",17.18,17.73,16.84,17.16,818600.0],["2014-03-18",17.24,17.8,16.84,17.52,606200.0],["2014-03-19",17.58,17.84,17.25,17.43,647600.0],["2014-03-20",17.35,17.71,17.12,17.23,364900.0],["2014-03-21",17.25,17.53,16.18,16.47,3017300.0],["2014-03-24",16.52,16.71,15.32,16.08,1538200.0],["2014-03-25",16.23,16.6,15.65,16.1,929800.0],["2014-03-26",16.27,16.63,15.32,15.5,1055600.0],["2014-03-27",15.44,16.16,15.0,16.0,888200.0],["2014-03-28",16.0,16.32,15.11,15.24,742100.0],["2014-03-31",15.32,16.18,15.3,16.1,1642100.0],["2014-04-01",16.16,16.47,15.5,15.99,1243800.0],["2014-04-02",16.08,16.34,15.25,15.41,1264800.0],["2014-04-03",15.41,15.98,14.5,14.78,1352500.0],["2014-04-04",14.95,15.07,14.06,14.29,1459900.0],["2014-04-07",14.25,14.73,13.63,13.9,1146700.0],["2014-04-08",13.91,14.32,13.62,14.06,892100.0],["2014-04-09",14.07,14.61,14.01,14.53,727200.0],["2014-04-10",14.32,14.47,13.29,13.57,1054700.0],["2014-04-11",13.34,13.93,12.9,13.08,1004500.0],["2014-04-14",13.26,13.49,12.62,13.03,626200.0],["2014-04-15",13.08,13.35,12.17,13.24,814900.0],["2014-04-16",13.37,13.89,13.29,13.84,840600.0],["2014-04-17",13.75,13.96,13.35,13.45,485600.0],["2014-04-21",13.54,14.19,13.28,14.17,465500.0],["2014-04-22",14.25,15.14,14.19,14.8,846500.0],["2014-04-23",14.7,14.89,13.73,13.78,655100.0],["2014-04-24",13.89,14.2,13.04,13.79,454700.0],["2014-04-25",13.71,14.01,12.96,13.27,731300.0],["2014-04-28",13.37,13.79,12.77,13.3,666500.0],["2014-04-29",13.39,14.04,13.25,13.84,379300.0],["2014-04-30",13.75,14.08,13.26,14.02,496500.0],["2014-05-01",14.07,14.27,12.95,13.36,1121500.0],["2014-05-02",13.36,13.71,13.03,13.13,444800.0],["2014-05-05",12.96,13.7,12.8,13.62,468400.0],["2014-05-06",13.53,13.83,13.32,13.34,550200.0],["2014-05-07",13.3,13.43,12.85,13.33,624900.0],["2014-05-08",13.25,13.99,12.8,13.14,576900.0],["2014-05-09",13.05,13.87,13.0,13.84,730400.0],["2014-05-12",13.92,14.62,13.92,14.47,505700.0],["2014-05-13",14.22,14.7,13.97,14.01,471800.0],["2014-05-14",13.94,14.19,13.69,13.86,424600.0],["2014-05-15",13.73,13.88,13.2,13.42,529600.0],["2014-05-16",13.4,13.56,12.84,13.17,741600.0],["2014-05-19",13.05,13.39,13.01,13.35,854200.0],["2014-05-20",13.27,13.38,12.69,12.9,705200.0],["2014-05-21",13.05,13.24,12.72,12.88,411900.0],["2014-05-22",12.94,13.2,12.8,12.98,527500.0],["2014-05-23",13.0,13.12,12.9,13.03,339600.0],["2014-05-27",13.2,13.43,13.07,13.43,363200.0],["2014-05-28",13.39,13.58,13.22,13.24,242400.0],["2014-05-29",13.34,13.69,13.33,13.67,393500.0],["2014-05-30",13.72,14.24,13.6,13.89,560900.0],["2014-06-02",13.99,14.07,13.64,13.91,524200.0],["2014-06-03",13.84,14.12,13.7,13.94,394800.0],["2014-06-04",13.87,14.18,13.8,14.13,278600.0],["2014-06-05",14.16,15.08,13.99,14.8,816800.0],["2014-06-06",14.92,15.25,14.73,14.93,341800.0],["2014-06-09",14.97,15.85,14.94,15.38,618200.0],["2014-06-10",15.35,15.55,15.13,15.5,358500.0],["2014-06-11",15.35,15.63,15.23,15.44,408700.0],["2014-06-12",15.39,15.52,15.0,15.19,413700.0],["2014-06-13",15.26,15.34,14.7,14.97,362000.0],["2014-06-16",14.92,15.21,14.69,14.99,220400.0],["2014-06-17",15.01,15.23,14.81,15.0,336600.0],["2014-06-18",15.01,15.25,14.71,15.22,262400.0],["2014-06-19",15.27,15.27,14.87,15.11,186200.0],["2014-06-20",15.21,15.35,14.97,15.19,851100.0],["2014-06-23",15.19,15.32,14.8,14.92,425200.0],["2014-06-24",14.95,15.17,14.81,14.87,467700.0],["2014-06-25",14.82,14.99,14.56,14.82,602900.0],["2014-06-26",14.82,14.95,14.36,14.86,478000.0],["2014-06-27",14.71,14.95,14.57,14.85,831800.0],["2014-06-30",14.85,15.27,14.73,14.84,554400.0],["2014-07-01",14.91,15.48,14.86,15.37,622300.0],["2014-07-02",15.37,15.97,15.29,15.49,478300.0],["2014-07-03",15.59,15.74,15.3,15.7,261600.0],["2014-07-07",15.66,15.85,15.02,15.27,555800.0],["2014-07-08",15.23,15.23,14.14,14.23,720300.0],["2014-07-09",14.26,14.71,13.9,14.43,508100.0],["2014-07-10",13.93,14.39,13.59,14.16,752900.0],["2014-07-11",14.14,14.25,13.95,14.19,334500.0],["2014-07-14",14.46,14.52,14.18,14.31,304400.0],["2014-07-15",14.33,14.35,13.35,13.37,742500.0],["2014-07-16",13.49,13.62,12.9,12.98,785200.0],["2014-07-17",12.81,13.13,12.63,12.78,806000.0],["2014-07-18",12.72,13.36,12.69,13.35,743800.0],["2014-07-21",13.22,13.31,12.96,13.17,462400.0],["2014-07-22",13.26,13.59,13.13,13.55,524800.0],["2014-07-23",13.67,13.87,13.58,13.71,648200.0],["2014-07-24",13.72,13.89,13.54,13.67,598500.0],["2014-07-25",13.43,13.59,13.4,13.53,454000.0],["2014-07-28",13.52,13.69,13.11,13.18,425200.0],["2014-07-29",13.22,13.81,13.14,13.7,448900.0],["2014-07-30",13.85,14.16,13.74,14.0,445500.0],["2014-07-31",13.76,14.0,13.45,13.58,543000.0],["2014-08-01",13.57,13.91,13.18,13.46,597200.0],["2014-08-04",13.58,13.76,13.41,13.64,629600.0],["2014-08-05",13.53,13.8,13.45,13.65,490600.0],["2014-08-06",13.5,14.17,13.5,13.82,381600.0],["2014-08-07",13.93,14.49,13.2,13.33,640200.0],["2014-08-08",13.34,13.73,13.21,13.67,562900.0],["2014-08-11",13.83,15.12,13.73,14.98,1015800.0],["2014-08-12",14.8,15.09,14.66,14.81,662400.0],["2014-08-13",14.75,15.3,14.75,15.01,716400.0],["2014-08-14",15.11,15.4,15.0,15.33,419900.0],["2014-08-15",15.53,15.7,15.06,15.46,511600.0],["2014-08-18",15.73,17.0,15.7,15.77,585200.0],["2014-08-19",15.8,15.95,15.45,15.59,468700.0],["2014-08-20",15.39,15.4,15.03,15.28,548800.0],["2014-08-21",15.32,15.4,14.79,15.08,439400.0],["2014-08-22",15.07,15.38,14.86,15.3,399700.0],["2014-08-25",15.45,15.79,15.42,15.56,278000.0],["2014-08-26",15.64,16.22,15.47,16.19,562600.0],["2014-08-27",16.26,16.47,15.94,15.99,714100.0],["2014-08-28",15.89,16.39,15.58,15.99,366500.0],["2014-08-29",15.99,16.4,15.97,16.31,312600.0],["2014-09-02",16.54,16.54,16.04,16.14,547300.0],["2014-09-03",16.23,16.37,15.97,15.99,266100.0],["2014-09-04",16.08,16.21,15.79,15.89,518200.0],["2014-09-05",15.84,15.93,15.41,15.62,498200.0],["2014-09-08",15.55,16.15,15.51,16.12,273400.0],["2014-09-09",16.02,16.24,15.7,15.82,337300.0],["2014-09-10",15.88,16.4,15.83,16.32,433500.0],["2014-09-11",16.19,16.44,15.94,16.39,392300.0],["2014-09-12",16.43,16.5,15.93,16.14,398000.0],["2014-09-15",16.1,16.1,15.45,15.57,389100.0],["2014-09-16",15.49,15.76,15.31,15.6,342700.0],["2014-09-17",15.69,16.17,15.57,15.99,379500.0],["2014-09-18",16.07,16.41,15.8,16.39,504100.0],["2014-09-19",16.51,16.73,15.83,16.02,785500.0],["2014-09-22",15.88,16.26,15.32,15.56,446100.0],["2014-09-23",15.47,15.68,15.1,15.1,411100.0],["2014-09-24",15.15,16.04,15.15,15.97,723400.0],["2014-09-25",15.98,16.55,15.71,16.36,739200.0],["2014-09-26",15.85,16.6,15.72,15.84,481900.0],["2014-09-29",15.66,16.29,15.59,16.07,586600.0],["2014-09-30",16.09,16.09,15.33,15.67,928200.0],["2014-10-01",15.74,15.86,15.2,15.45,545900.0],["2014-10-02",15.41,15.73,15.22,15.68,478700.0],["2014-10-03",16.0,16.27,15.65,16.19,474900.0],["2014-10-06",16.22,16.38,15.52,15.68,397000.0],["2014-10-07",15.53,15.8,15.32,15.55,573400.0],["2014-10-08",15.53,16.28,15.46,16.27,606600.0],["2014-10-09",16.39,16.8,15.85,15.94,518800.0],["2014-10-10",15.85,16.32,15.71,15.93,651100.0],["2014-10-13",15.9,16.04,15.21,15.35,556500.0],["2014-10-14",15.55,16.27,15.31,16.02,700300.0],["2014-10-15",15.72,16.74,15.5,16.58,620800.0],["2014-10-16",16.3,17.61,16.15,17.35,794900.0],["2014-10-17",17.57,17.57,16.27,16.32,824900.0],["2014-10-20",16.29,16.77,16.24,16.44,440600.0],["2014-10-21",16.64,16.79,16.2,16.66,437900.0],["2014-10-22",16.68,16.84,16.28,16.57,357300.0],["2014-10-23",16.81,17.41,16.49,17.17,542200.0],["2014-10-24",17.22,17.57,16.95,17.51,592700.0],["2014-10-27",17.52,17.88,17.33,17.64,456600.0],["2014-10-28",17.75,18.52,17.73,18.5,799500.0],["2014-10-29",18.58,18.58,17.83,18.23,432500.0],["2014-10-30",18.5,18.91,18.09,18.44,786400.0],["2014-10-31",18.89,19.68,18.41,18.52,937500.0],["2014-11-03",18.5,18.77,17.83,18.15,733700.0],["2014-11-04",18.15,18.22,17.58,17.62,598200.0],["2014-11-05",17.77,17.94,17.28,17.43,605100.0],["2014-11-06",17.52,18.73,17.25,18.68,725700.0],["2014-11-07",18.58,18.63,17.98,18.58,620200.0],["2014-11-10",18.53,18.98,18.24,18.98,552700.0],["2014-11-11",19.01,19.5,18.75,19.2,426100.0],["2014-11-12",19.09,19.36,18.72,19.28,438300.0],["2014-11-13",19.28,19.54,18.98,19.14,409600.0],["2014-11-14",19.16,19.21,18.7,18.92,523000.0],["2014-11-17",18.93,19.56,18.84,18.9,485900.0],["2014-11-18",19.06,19.37,18.94,19.2,444200.0],["2014-11-19",19.14,19.4,18.75,19.03,452100.0],["2014-11-20",18.96,19.02,18.37,18.59,473400.0],["2014-11-21",18.93,19.27,18.63,18.95,554700.0],["2014-11-24",19.07,19.69,19.07,19.68,671300.0],["2014-11-25",19.75,19.88,19.38,19.45,432300.0],["2014-11-26",19.47,19.98,19.24,19.95,449300.0],["2014-11-28",20.0,20.9,19.75,19.93,448400.0],["2014-12-01",19.9,19.96,19.14,19.14,561700.0],["2014-12-02",19.29,19.9,19.29,19.9,569500.0],["2014-12-03",19.9,19.9,19.09,19.38,622300.0],["2014-12-04",19.28,19.62,19.2,19.24,283400.0],["2014-12-05",19.25,19.43,18.77,19.24,686700.0],["2014-12-08",19.31,19.9,18.89,18.97,1058700.0],["2014-12-09",18.72,19.84,18.59,19.81,713200.0],["2014-12-10",19.74,22.0,19.73,21.89,2009000.0],["2014-12-11",22.0,22.49,21.83,21.85,1247600.0],["2014-12-12",21.45,22.5,21.45,21.97,1187100.0],["2014-12-15",22.12,22.12,20.56,20.64,946200.0],["2014-12-16",20.99,21.25,20.39,20.46,711800.0],["2014-12-17",20.45,22.56,20.19,22.54,1056500.0],["2014-12-18",23.02,23.98,22.54,23.9,1060300.0],["2014-12-19",23.76,24.86,23.22,24.49,2188400.0],["2014-12-22",24.51,24.53,23.01,23.17,975200.0],["2014-12-23",23.26,23.81,21.17,21.24,907400.0],["2014-12-24",21.33,21.69,20.91,21.33,434500.0],["2014-12-26",21.54,22.79,21.43,22.77,389700.0],["2014-12-29",22.65,23.28,22.14,22.4,633900.0],["2014-12-30",22.38,22.54,22.13,22.25,331800.0],["2014-12-31",22.27,22.85,21.9,22.34,1015300.0],["2015-01-02",22.59,23.19,22.35,22.84,665800.0],["2015-01-05",22.87,23.1,21.1,21.4,1200800.0],["2015-01-06",21.75,22.06,19.68,20.53,1639700.0],["2015-01-07",20.78,22.07,20.7,21.88,931400.0],["2015-01-08",27.11,29.21,25.56,27.48,8538700.0],["2015-01-09",27.21,29.25,27.13,28.29,2781900.0],["2015-01-12",28.37,29.64,27.08,29.51,1743500.0],["2015-01-13",29.9,30.8,29.36,30.14,2066900.0],["2015-01-14",29.54,31.12,29.29,30.98,1032400.0],["2015-01-15",31.15,32.08,30.22,30.6,1726800.0],["2015-01-16",30.4,31.52,29.83,31.47,832500.0],["2015-01-20",32.0,32.67,31.03,32.38,1206200.0],["2015-01-21",31.98,32.48,30.62,30.93,1499400.0],["2015-01-22",31.08,31.59,29.56,31.58,1231100.0],["2015-01-23",31.54,31.89,31.07,31.7,454600.0],["2015-01-26",31.63,33.59,31.08,33.55,1276100.0],["2015-01-27",33.05,34.31,32.8,33.54,821200.0],["2015-01-28",33.62,34.64,32.89,33.39,1004100.0],["2015-01-29",33.33,34.41,32.76,34.35,753200.0],["2015-01-30",34.2,35.0,33.62,33.66,985300.0],["2015-02-02",33.79,34.79,31.86,32.88,1142300.0],["2015-02-03",33.54,33.54,31.51,32.99,1091200.0],["2015-02-04",32.43,33.27,30.71,32.94,1358200.0],["2015-02-05",33.74,34.7,33.24,34.42,687500.0],["2015-02-06",34.12,34.79,33.51,33.89,621700.0],["2015-02-09",33.08,34.27,33.0,33.54,611700.0],["2015-02-10",33.76,36.7,33.76,35.83,1800600.0],["2015-02-11",35.77,38.58,35.77,36.64,1253200.0],["2015-02-12",37.12,37.8,36.38,36.95,1059600.0],["2015-02-13",36.94,37.39,35.22,37.22,959900.0],["2015-02-17",37.12,38.33,36.78,37.34,756900.0],["2015-02-18",36.73,37.34,36.02,36.56,1385100.0],["2015-02-19",36.25,37.53,36.2,37.42,3758800.0],["2015-02-20",37.55,39.98,36.91,39.4,1484800.0],["2015-02-23",39.52,40.75,38.97,39.1,1009100.0],["2015-02-24",39.11,39.29,38.16,38.62,1078900.0],["2015-02-25",38.7,39.77,38.34,39.59,1066800.0],["2015-02-26",39.65,40.23,38.25,40.05,715800.0],["2015-02-27",40.0,40.5,38.65,39.05,1825800.0],["2015-03-02",39.3,40.6,39.29,40.43,1001200.0],["2015-03-03",40.44,40.94,39.38,40.86,1136700.0],["2015-03-04",41.71,41.83,40.36,41.27,1103700.0],["2015-03-05",41.43,42.38,40.83,40.92,1043500.0],["2015-03-06",40.67,41.24,39.93,40.67,1167700.0],["2015-03-09",40.64,40.65,39.04,39.66,785000.0],["2015-03-10",39.02,41.27,39.02,40.44,1027100.0],["2015-03-11",40.69,40.89,39.77,40.53,737000.0],["2015-03-12",40.94,41.48,40.13,40.45,804800.0],["2015-03-13",40.64,41.98,40.53,40.96,964300.0],["2015-03-16",41.37,41.94,40.84,41.91,655900.0],["2015-03-17",41.83,42.69,41.5,42.53,673300.0],["2015-03-18",42.53,43.04,42.1,42.49,915200.0],["2015-03-19",43.19,45.0,43.12,44.25,1392200.0],["2015-03-20",44.86,45.36,43.57,43.6,2679000.0],["2015-03-23",43.29,43.59,40.75,41.67,1906900.0],["2015-03-24",41.72,42.58,40.88,41.02,973200.0],["2015-03-25",41.77,41.77,36.28,36.37,2251000.0],["2015-03-26",35.61,37.49,35.06,37.33,1717300.0],["2015-03-27",37.4,39.23,37.4,38.78,1057000.0],["2015-03-30",40.75,43.0,39.8,41.53,1330900.0],["2015-03-31",41.08,41.94,38.91,39.71,1531900.0],["2015-04-01",40.51,41.54,38.3,39.9,981100.0],["2015-04-02",39.74,40.8,38.72,39.52,665800.0],["2015-04-06",39.44,40.02,38.94,39.1,625400.0],["2015-04-07",39.2,41.19,39.14,40.2,666800.0],["2015-04-08",40.16,42.15,39.7,42.09,736500.0],["2015-04-09",42.02,42.75,40.51,41.94,593800.0],["2015-04-10",42.01,43.29,41.62,42.71,475900.0],["2015-04-13",42.96,45.09,42.96,43.67,642200.0],["2015-04-14",43.75,44.68,43.16,43.62,516700.0],["2015-04-15",43.96,44.65,43.1,43.58,580100.0],["2015-04-16",43.56,44.29,43.13,43.61,584300.0],["2015-04-17",43.13,43.43,41.07,42.49,943200.0],["2015-04-20",42.94,43.53,41.82,42.95,575900.0],["2015-04-21",43.07,44.06,42.72,43.66,467700.0],["2015-04-22",43.64,44.34,42.25,43.23,507800.0],["2015-04-23",43.24,44.15,42.63,43.68,504900.0],["2015-04-24",43.54,44.1,43.01,43.37,358700.0],["2015-04-27",43.63,44.08,39.17,39.5,1209500.0],["2015-04-28",39.71,40.48,37.06,37.78,1675800.0],["2015-04-29",37.6,39.28,36.61,37.13,1108000.0],["2015-04-30",36.34,37.49,33.16,34.09,2647600.0],["2015-05-01",34.0,36.33,33.78,35.51,1394700.0],["2015-05-04",35.59,37.11,35.26,36.08,1429500.0],["2015-05-05",35.88,36.71,35.08,35.61,1021500.0],["2015-05-06",32.67,37.2,32.67,36.66,955900.0],["2015-05-07",36.71,37.7,35.63,37.43,685700.0],["2015-05-08",37.94,39.6,37.72,39.55,975800.0],["2015-05-11",39.43,40.03,38.84,39.63,742600.0],["2015-05-12",39.09,40.21,38.55,40.04,690200.0],["2015-05-13",40.37,42.45,40.34,42.34,1379600.0],["2015-05-14",42.51,42.86,40.85,41.94,1004200.0],["2015-05-15",41.94,42.36,40.89,41.63,486300.0],["2015-05-18",41.34,43.57,41.3,43.14,748900.0],["2015-05-19",43.18,43.43,42.6,43.01,670700.0],["2015-05-20",43.38,43.53,42.29,43.0,663900.0],["2015-05-21",42.7,43.45,41.77,41.98,625200.0],["2015-05-22",42.9,43.67,41.98,42.55,1276900.0],["2015-05-26",42.21,42.91,41.31,42.3,750700.0],["2015-05-27",42.45,42.98,42.12,42.94,597300.0],["2015-05-28",42.46,43.04,41.99,42.76,563400.0],["2015-05-29",42.55,44.49,42.48,43.86,968800.0],["2015-06-01",44.19,44.32,41.65,41.78,1017000.0],["2015-06-02",41.25,42.68,40.73,42.35,850400.0],["2015-06-03",42.67,43.48,41.62,43.47,722300.0],["2015-06-04",43.06,43.95,40.96,41.5,742300.0],["2015-06-05",41.38,43.57,40.54,43.51,763200.0],["2015-06-08",43.57,45.98,43.17,45.28,1654100.0],["2015-06-09",42.23,43.75,41.62,42.96,1983100.0],["2015-06-10",43.18,43.61,42.25,42.43,883600.0],["2015-06-11",42.62,43.71,42.6,43.51,1069500.0],["2015-06-12",43.35,43.59,42.63,42.93,616800.0],["2015-06-15",42.83,43.04,41.85,42.56,534500.0],["2015-06-16",42.5,46.69,42.5,45.29,1554400.0],["2015-06-17",46.92,47.0,45.19,45.56,1184100.0],["2015-06-18",45.73,47.23,45.66,47.11,1418700.0],["2015-06-19",47.25,48.12,46.65,47.31,2392900.0],["2015-06-22",47.74,48.99,47.28,48.85,997400.0],["2015-06-23",49.35,49.49,48.08,48.74,672800.0],["2015-06-24",48.76,48.99,48.16,48.63,774900.0],["2015-06-25",48.86,49.2,47.35,47.5,798200.0],["2015-06-26",47.73,47.8,46.22,46.72,1072000.0],["2015-06-29",46.0,46.89,45.01,45.81,751100.0],["2015-06-30",46.48,48.06,46.45,47.76,753000.0],["2015-07-01",48.27,48.89,47.16,47.66,651500.0],["2015-07-02",47.86,48.01,47.02,47.31,656600.0],["2015-07-06",46.9,49.49,46.9,48.32,968600.0],["2015-07-07",48.56,48.99,47.07,48.44,632700.0],["2015-07-08",47.81,48.2,46.82,46.94,532700.0],["2015-07-09",47.88,48.13,47.2,47.83,425500.0],["2015-07-10",48.53,48.64,47.56,48.16,788800.0],["2015-07-13",48.64,50.68,47.93,50.49,1269800.0],["2015-07-14",50.86,53.66,50.68,51.95,1274000.0],["2015-07-15",52.3,53.84,51.99,52.12,961000.0],["2015-07-16",52.31,53.59,51.76,53.32,697600.0],["2015-07-17",53.16,53.62,52.39,53.51,597000.0],["2015-07-20",54.62,56.18,52.1,52.46,1189200.0],["2015-07-21",52.88,52.88,50.3,51.89,718300.0],["2015-07-22",51.22,52.99,50.79,52.59,437200.0],["2015-07-23",52.45,52.49,50.93,51.35,490100.0],["2015-07-24",50.96,52.57,50.84,51.5,805200.0],["2015-07-27",51.19,51.48,48.48,49.34,913500.0],["2015-07-28",49.89,52.32,49.28,51.92,607600.0],["2015-07-29",51.67,51.92,49.5,50.66,682300.0],["2015-07-30",50.73,50.82,48.28,50.02,990000.0],["2015-07-31",50.25,52.29,49.89,50.12,693300.0],["2015-08-03",50.0,51.96,48.57,48.99,576100.0],["2015-08-04",48.81,49.71,48.49,49.56,544100.0],["2015-08-05",49.9,51.11,49.9,50.44,603900.0],["2015-08-06",50.07,50.18,46.6,47.12,813900.0],["2015-08-07",46.83,47.72,44.65,46.47,735400.0],["2015-08-10",46.5,48.07,45.78,46.25,630800.0],["2015-08-11",45.44,46.99,44.93,45.64,407300.0],["2015-08-12",44.83,46.5,44.02,46.02,621000.0],["2015-08-13",46.25,47.68,45.65,46.9,667700.0],["2015-08-14",46.65,47.38,44.21,45.87,705500.0],["2015-08-17",45.5,48.04,45.19,47.96,485400.0],["2015-08-18",48.28,48.28,46.81,47.04,586600.0],["2015-08-19",46.58,47.49,46.06,46.75,353000.0],["2015-08-20",46.04,46.49,44.32,44.49,822800.0],["2015-08-21",43.11,45.37,42.72,43.75,984500.0],["2015-08-24",38.57,43.62,37.62,41.14,1025100.0],["2015-08-25",43.28,43.28,40.8,41.03,1011600.0],["2015-08-26",42.27,44.17,40.63,43.97,984700.0],["2015-08-27",44.46,46.28,44.06,46.26,984000.0],["2015-08-28",46.21,47.74,45.78,46.67,752800.0],["2015-08-31",46.71,48.14,46.24,46.38,913400.0],["2015-09-01",45.27,48.02,45.06,47.05,930100.0],["2015-09-02",47.66,49.83,46.5,49.63,934800.0],["2015-09-03",50.07,50.65,47.84,48.09,715300.0],["2015-09-04",47.47,49.16,47.18,48.55,680400.0],["2015-09-08",49.5,50.94,48.74,50.81,759600.0],["2015-09-09",51.31,51.5,49.52,50.5,742500.0],["2015-09-10",49.56,54.19,49.56,53.56,1830100.0],["2015-09-11",52.9,54.15,52.86,54.09,865900.0],["2015-09-14",54.69,54.88,52.45,53.16,780400.0],["2015-09-15",53.5,53.74,52.6,53.42,634300.0],["2015-09-16",55.29,56.97,52.97,54.29,1717300.0],["2015-09-17",53.8,55.36,53.0,54.93,910700.0],["2015-09-18",54.35,55.16,54.01,54.9,1294500.0],["2015-09-21",55.94,55.94,49.29,50.18,1224800.0],["2015-09-22",49.18,50.18,47.71,48.54,1467500.0],["2015-09-23",48.41,49.29,47.16,47.28,898900.0],["2015-09-24",47.1,47.38,44.92,46.06,879900.0],["2015-09-25",46.98,47.0,40.3,40.76,1454600.0],["2015-09-28",39.27,40.6,33.61,35.34,2380000.0],["2015-09-29",35.76,37.95,33.79,35.8,1682500.0],["2015-09-30",36.37,40.54,36.05,39.79,1926000.0],["2015-10-01",39.33,41.19,38.01,40.95,1200500.0],["2015-10-02",40.44,44.42,39.49,44.07,1326500.0],["2015-10-05",44.62,45.6,41.81,42.72,1005300.0],["2015-10-06",42.37,42.86,37.76,40.0,1661300.0],["2015-10-07",39.54,40.39,38.13,38.93,1409700.0],["2015-10-08",46.25,47.25,40.24,43.6,7680200.0],["2015-10-09",42.51,46.57,41.87,46.1,2322800.0],["2015-10-12",46.42,47.0,45.23,45.82,1331200.0],["2015-10-13",46.0,48.59,45.46,45.75,2218800.0],["2015-10-14",46.09,47.48,44.03,44.61,1213300.0],["2015-10-15",44.29,48.7,44.01,48.56,1417100.0],["2015-10-16",48.69,50.29,46.55,47.93,1136500.0],["2015-10-19",47.98,50.27,46.4,48.98,843400.0],["2015-10-20",48.76,49.16,46.36,46.88,1179600.0],["2015-10-21",47.39,48.4,45.6,46.96,868900.0],["2015-10-22",47.0,48.87,45.91,47.47,976500.0],["2015-10-23",48.33,51.7,47.05,48.0,1675500.0],["2015-10-26",47.56,48.7,46.3,46.61,1243300.0],["2015-10-27",46.81,48.81,46.48,48.76,790900.0],["2015-10-28",48.66,51.67,47.33,51.43,1143700.0],["2015-10-29",51.65,52.09,49.21,49.97,951200.0],["2015-10-30",47.5,50.43,47.5,49.09,1209400.0],["2015-11-02",49.66,52.45,48.67,52.42,946300.0],["2015-11-03",51.96,54.15,51.41,53.17,981500.0],["2015-11-04",53.5,54.38,52.07,54.04,755700.0],["2015-11-05",53.93,54.33,53.04,53.59,737900.0],["2015-11-06",53.49,54.6,52.11,53.49,739000.0],["2015-11-09",53.55,54.27,51.89,52.52,788500.0],["2015-11-10",52.55,53.1,51.53,52.47,619800.0],["2015-11-11",52.35,52.57,51.43,51.49,580600.0],["2015-11-12",51.24,52.66,50.36,51.53,751000.0],["2015-11-13",51.04,53.59,50.83,52.13,509700.0],["2015-11-16",52.25,52.8,49.79,51.92,595900.0],["2015-11-17",52.29,55.0,51.69,54.27,659600.0],["2015-11-18",54.27,56.5,54.04,56.49,871400.0],["2015-11-19",56.51,57.0,53.53,53.67,559100.0],["2015-11-20",54.02,55.27,53.68,54.1,586200.0],["2015-11-23",54.32,55.92,54.17,54.84,578100.0],["2015-11-24",54.27,55.04,53.84,54.77,371200.0],["2015-11-25",54.98,56.48,54.84,55.9,610400.0],["2015-11-27",55.9,58.46,55.89,57.63,393000.0],["2015-11-30",57.12,57.39,52.87,54.37,1350800.0],["2015-12-01",54.57,54.9,52.68,53.25,1102100.0],["2015-12-02",53.38,54.36,52.59,52.65,599300.0],["2015-12-03",52.57,52.83,50.12,50.98,766000.0],["2015-12-04",51.28,53.56,50.49,53.48,565900.0],["2015-12-07",53.09,53.46,51.13,51.42,617000.0],["2015-12-08",51.03,53.8,50.36,53.28,621100.0],["2015-12-09",52.89,53.24,51.13,51.58,437100.0],["2015-12-10",51.77,53.16,51.42,53.11,443900.0],["2015-12-11",51.77,52.97,51.39,51.6,545400.0],["2015-12-14",51.48,51.82,50.24,51.21,753700.0],["2015-12-15",51.79,53.28,51.46,52.97,749000.0],["2015-12-16",53.35,55.65,53.25,55.43,657500.0],["2015-12-17",56.11,57.82,52.14,52.59,1334600.0],["2015-12-18",52.28,53.66,51.85,51.87,1476200.0],["2015-12-21",52.44,53.3,50.86,51.39,516800.0],["2015-12-22",51.79,51.79,50.02,51.15,309100.0],["2015-12-23",51.47,52.08,50.72,51.03,552000.0],["2015-12-24",51.4,53.42,51.1,53.25,732400.0],["2015-12-28",52.99,53.71,52.49,53.01,474700.0],["2015-12-29",53.44,56.73,53.44,56.49,684000.0],["2015-12-30",56.57,57.76,56.42,56.49,558200.0],["2015-12-31",55.79,57.49,55.32,56.57,1593300.0],["2016-01-04",55.3,55.94,51.32,52.35,1352800.0],["2016-01-05",52.6,54.48,52.05,52.43,456200.0],["2016-01-06",51.54,51.64,49.44,50.12,649800.0],["2016-01-07",48.69,49.82,47.72,47.74,863900.0],["2016-01-08",47.95,48.75,46.24,46.41,756700.0],["2016-01-11",47.05,47.05,42.58,44.6,1120100.0],["2016-01-12",45.6,47.66,44.04,46.02,1119700.0],["2016-01-13",46.11,46.53,41.57,41.86,1236600.0],["2016-01-14",43.51,49.41,41.39,47.75,2576600.0],["2016-01-15",45.2,47.65,44.36,47.6,7829900.0],["2016-01-19",48.41,48.91,45.22,46.06,1637000.0],["2016-01-20",45.24,50.97,43.67,49.67,1457400.0],["2016-01-21",49.69,50.88,48.03,49.3,1059000.0],["2016-01-22",50.85,53.68,49.9,50.37,1171900.0],["2016-01-25",49.97,51.93,48.45,48.59,984600.0],["2016-01-26",48.76,48.76,45.36,46.82,976600.0],["2016-01-27",47.1,47.54,44.02,44.31,874300.0],["2016-01-28",45.27,46.24,42.08,42.36,1217900.0],["2016-01-29",42.15,43.8,41.18,42.55,1421800.0],["2016-02-01",42.33,43.48,40.6,42.89,1247700.0],["2016-02-02",42.2,43.8,38.96,39.26,1499500.0],["2016-02-03",39.53,40.85,36.65,39.46,1716800.0],["2016-02-04",38.46,39.61,36.12,37.07,2281600.0],["2016-02-05",36.7,37.1,34.9,35.99,2333300.0],["2016-02-08",35.13,36.06,31.79,32.51,2165900.0],["2016-02-09",31.87,33.86,31.25,32.19,1205300.0],["2016-02-10",33.35,36.27,33.35,33.7,2149400.0],["2016-02-11",32.92,36.56,31.55,35.37,2336300.0],["2016-02-12",35.95,36.48,33.65,36.04,1853900.0],["2016-02-16",36.56,37.47,36.23,37.01,1279700.0],["2016-02-17",37.03,38.94,36.45,38.14,1030100.0],["2016-02-18",37.89,38.99,36.27,36.42,868100.0],["2016-02-19",36.4,37.87,36.08,37.58,726100.0],["2016-02-22",37.91,39.13,37.25,37.52,938000.0],["2016-02-23",37.44,38.0,35.88,35.96,754300.0],["2016-02-24",35.47,37.57,35.12,37.05,836400.0],["2016-02-25",37.43,38.72,36.32,37.28,638200.0],["2016-02-26",37.5,38.49,36.41,38.02,769500.0],["2016-02-29",37.88,38.97,36.44,36.78,1148000.0],["2016-03-01",37.17,37.85,35.82,37.48,1750100.0],["2016-03-02",37.69,39.03,37.16,38.65,1234900.0],["2016-03-03",38.55,38.95,36.2,36.36,1508900.0],["2016-03-04",36.49,36.7,35.0,35.35,1505700.0],["2016-03-07",34.99,36.39,33.52,35.98,1749200.0],["2016-03-08",35.87,36.15,33.68,33.8,1124300.0],["2016-03-09",34.34,34.78,32.18,33.67,1123600.0],["2016-03-10",34.29,35.08,32.85,33.63,872800.0],["2016-03-11",34.0,35.48,33.67,35.44,856200.0],["2016-03-14",35.22,36.15,34.59,35.68,701500.0],["2016-03-15",35.29,35.38,33.89,34.07,1110900.0],["2016-03-16",33.89,34.97,33.42,34.06,795300.0],["2016-03-17",33.68,34.26,32.35,33.81,1408600.0],["2016-03-18",33.98,35.28,32.91,35.06,1822300.0],["2016-03-21",34.84,37.2,34.44,35.9,1040400.0],["2016-03-22",35.75,39.14,35.26,38.35,1107700.0],["2016-03-23",38.1,38.65,35.46,35.54,1206600.0],["2016-03-24",35.37,35.87,34.17,35.33,1214500.0],["2016-03-28",35.47,35.74,33.56,35.41,992900.0],["2016-03-29",35.25,37.23,34.68,37.17,1102000.0],["2016-03-30",37.3,38.81,36.95,37.15,1100000.0],["2016-03-31",37.5,40.09,37.5,39.55,2114200.0],["2016-04-01",39.57,41.68,39.01,41.54,1196800.0],["2016-04-04",42.0,44.48,42.0,42.93,1877600.0],["2016-04-05",42.41,43.99,42.1,42.96,909600.0],["2016-04-06",43.11,46.57,42.76,46.49,1381400.0],["2016-04-07",46.72,47.99,44.27,45.26,1381600.0],["2016-04-08",46.05,46.41,43.92,45.57,932000.0],["2016-04-11",45.69,45.8,43.36,43.78,956500.0],["2016-04-12",44.06,44.8,42.45,44.72,972100.0],["2016-04-13",44.91,46.28,44.37,46.13,692600.0],["2016-04-14",46.26,47.32,45.51,46.86,1206700.0],["2016-04-15",46.62,47.45,45.32,46.54,1035400.0],["2016-04-18",46.18,47.19,46.02,46.67,1111400.0],["2016-04-19",46.58,47.16,45.8,46.34,799800.0],["2016-04-20",46.77,47.79,45.96,46.93,832100.0],["2016-04-21",47.06,49.63,46.51,49.19,888600.0],["2016-04-22",49.23,49.69,47.53,48.66,948000.0],["2016-04-25",48.59,49.35,48.1,48.61,515900.0],["2016-04-26",48.35,48.68,46.43,47.55,739900.0],["2016-04-27",47.32,47.48,45.62,46.24,724600.0],["2016-04-28",46.48,48.75,45.78,46.9,1253000.0],["2016-04-29",46.73,47.48,45.09,45.58,704500.0],["2016-05-02",45.83,46.81,44.5,46.71,792200.0],["2016-05-03",46.36,47.22,44.81,45.05,782900.0],["2016-05-04",44.7,45.0,42.67,42.91,961200.0],["2016-05-05",42.96,43.39,41.52,42.65,956300.0],["2016-05-06",41.69,44.07,40.86,42.87,1131300.0],["2016-05-09",43.16,45.51,42.92,44.89,781000.0],["2016-05-10",45.5,45.5,43.6,44.69,572900.0],["2016-05-11",44.58,44.6,42.51,42.65,644400.0],["2016-05-12",42.98,43.28,41.67,42.94,752700.0],["2016-05-13",42.87,44.55,42.44,43.65,766100.0],["2016-05-16",43.9,46.11,43.79,45.64,1012000.0],["2016-05-17",45.59,45.9,43.19,43.39,1246700.0],["2016-05-18",43.15,46.66,43.11,45.64,1575200.0],["2016-05-19",45.48,47.3,45.0,46.92,1178300.0],["2016-05-20",46.88,48.25,46.41,47.89,1108300.0],["2016-05-23",48.45,48.49,47.43,48.07,1341500.0],["2016-05-24",48.57,49.21,48.28,48.77,978100.0],["2016-05-25",49.06,49.44,46.01,46.56,1141000.0],["2016-05-26",46.47,46.47,44.41,45.83,1157600.0],["2016-05-27",46.14,46.31,45.06,46.19,653600.0],["2016-05-31",48.56,50.87,48.49,49.65,2236000.0],["2016-06-01",49.29,49.98,48.52,49.6,950100.0],["2016-06-02",49.51,50.84,49.02,50.75,1187800.0],["2016-06-03",50.75,50.99,48.34,49.52,1236400.0],["2016-06-06",49.65,52.16,49.0,51.96,1205000.0],["2016-06-07",51.61,51.93,50.33,51.19,782300.0],["2016-06-08",51.27,52.13,50.0,51.97,643000.0],["2016-06-09",51.54,53.0,49.83,49.87,948600.0],["2016-06-10",49.16,49.3,47.2,48.38,1042500.0],["2016-06-13",47.88,48.71,46.3,46.67,1024500.0],["2016-06-14",46.57,47.33,45.72,46.41,756800.0],["2016-06-15",46.84,47.29,45.7,46.58,747300.0],["2016-06-16",46.29,46.29,45.16,46.25,673300.0],["2016-06-17",46.11,46.77,44.08,44.24,2101000.0],["2016-06-20",44.71,45.21,44.04,44.32,1371800.0],["2016-06-21",44.59,44.86,41.7,42.71,1549000.0],["2016-06-22",42.53,44.05,41.68,42.73,1091100.0],["2016-06-23",43.21,44.75,42.85,44.59,1215600.0],["2016-06-24",42.2,44.71,41.56,43.28,8931800.0],["2016-06-27",43.21,43.6,41.5,41.79,1328600.0],["2016-06-28",42.25,43.97,42.25,43.88,1118800.0],["2016-06-29",45.01,46.15,44.43,45.39,1048000.0],["2016-06-30",45.36,46.14,44.4,45.45,1118900.0],["2016-07-01",45.25,45.79,44.69,45.29,957700.0],["2016-07-05",45.17,46.05,44.86,45.84,626100.0],["2016-07-06",45.63,47.86,45.49,47.79,1054900.0],["2016-07-07",48.09,48.78,47.44,48.05,721400.0],["2016-07-08",47.92,48.82,47.06,48.58,862100.0],["2016-07-11",48.82,49.28,48.42,48.64,911800.0],["2016-07-12",48.98,49.24,47.85,48.4,652600.0],["2016-07-13",48.7,48.7,46.31,46.49,941100.0],["2016-07-14",46.93,46.93,45.57,46.1,523400.0],["2016-07-15",46.0,46.52,45.84,46.35,633800.0],["2016-07-18",46.5,47.12,46.08,46.97,629300.0],["2016-07-19",46.88,47.32,46.82,47.23,877500.0],["2016-07-20",47.34,48.97,47.14,48.81,702400.0],["2016-07-21",49.01,50.2,48.56,49.08,1266300.0],["2016-07-22",49.13,49.77,48.79,49.51,588000.0],["2016-07-25",49.65,50.17,49.12,49.77,905500.0],["2016-07-26",49.63,50.05,49.16,49.62,1010400.0],["2016-07-27",49.83,50.88,49.45,50.82,873100.0],["2016-07-28",50.77,51.39,49.93,50.15,708000.0],["2016-07-29",49.83,50.33,48.74,50.23,617100.0],["2016-08-01",50.4,52.85,50.04,51.51,821800.0],["2016-08-02",51.27,51.33,49.57,50.43,692200.0],["2016-08-03",50.04,51.1,49.47,50.34,718000.0],["2016-08-04",50.56,51.86,49.89,50.08,899900.0],["2016-08-05",50.24,50.91,49.45,49.97,532600.0],["2016-08-08",49.9,49.9,47.96,48.6,829100.0],["2016-08-09",48.6,49.42,48.16,48.93,389400.0],["2016-08-10",48.73,49.11,47.1,47.38,705100.0],["2016-08-11",47.6,48.42,46.87,48.2,520600.0],["2016-08-12",47.98,48.49,47.47,48.38,452300.0],["2016-08-15",48.46,49.18,48.13,48.73,405100.0],["2016-08-16",48.47,49.25,48.13,48.22,512400.0],["2016-08-17",48.04,48.3,47.45,47.72,544300.0],["2016-08-18",47.64,48.33,47.07,48.01,334300.0],["2016-08-19",47.74,48.61,47.35,48.57,548200.0],["2016-08-22",48.84,51.57,48.75,51.53,1152200.0],["2016-08-23",51.82,51.82,51.0,51.5,768200.0],["2016-08-24",51.31,53.46,49.28,49.44,1117600.0],["2016-08-25",49.58,50.3,47.81,48.94,1072300.0],["2016-08-26",49.27,50.11,48.82,49.54,556500.0],["2016-08-29",49.67,49.8,48.96,49.31,437800.0],["2016-08-30",49.43,49.93,48.83,49.17,518900.0],["2016-08-31",48.92,49.72,48.27,48.46,569100.0],["2016-09-01",48.63,50.28,48.35,50.12,568900.0],["2016-09-02",50.19,50.25,49.0,49.44,409700.0],["2016-09-06",49.71,51.15,49.63,50.84,791500.0],["2016-09-07",50.66,51.05,50.1,50.9,844400.0],["2016-09-08",50.33,50.99,49.93,50.5,852600.0],["2016-09-09",49.75,50.64,49.13,49.19,934500.0],["2016-09-12",48.84,51.25,48.56,51.2,816700.0],["2016-09-13",50.49,50.83,49.24,50.27,591700.0],["2016-09-14",50.63,51.66,50.57,51.53,676600.0],["2016-09-15",51.56,53.0,50.94,52.7,656200.0],["2016-09-16",52.75,54.13,52.51,54.0,1146900.0],["2016-09-19",54.02,55.03,53.3,54.06,1313600.0],["2016-09-20",54.67,55.15,54.3,54.63,983400.0],["2016-09-21",54.74,55.1,52.97,54.22,658800.0],["2016-09-22",54.74,54.98,53.38,54.16,578900.0],["2016-09-23",54.39,54.64,53.64,53.94,573700.0],["2016-09-26",53.7,53.75,52.97,53.25,665600.0],["2016-09-27",53.08,53.85,52.72,53.36,656300.0],["2016-09-28",53.37,53.54,50.41,51.42,814500.0],["2016-09-29",51.39,51.91,49.73,50.33,594300.0],["2016-09-30",50.49,51.76,50.0,50.64,1040600.0],["2016-10-03",50.38,50.81,49.52,50.17,502700.0],["2016-10-04",50.46,50.88,50.01,50.27,653500.0],["2016-10-05",50.27,51.56,49.94,51.26,599500.0],["2016-10-06",50.77,50.89,47.44,47.57,1379400.0],["2016-10-07",47.55,47.98,46.3,46.98,1143100.0],["2016-10-10",47.37,47.48,46.49,46.58,711500.0],["2016-10-11",47.35,47.69,44.65,45.0,985400.0],["2016-10-12",44.97,45.56,43.04,43.07,1216800.0],["2016-10-13",42.75,44.63,42.64,44.16,1237800.0],["2016-10-14",44.39,44.62,42.22,42.27,742900.0],["2016-10-17",42.3,42.88,41.29,42.3,865200.0],["2016-10-18",43.0,44.72,43.0,44.59,1068000.0],["2016-10-19",45.28,45.28,43.52,44.3,1122400.0],["2016-10-20",44.18,46.34,43.83,45.67,1149500.0],["2016-10-21",45.42,46.25,44.74,45.65,829500.0],["2016-10-24",45.65,45.79,45.03,45.06,498600.0],["2016-10-25",44.81,46.01,44.27,45.95,882800.0],["2016-10-26",45.95,46.56,44.65,44.7,890200.0],["2016-10-27",45.5,46.29,44.65,44.78,757300.0],["2016-10-28",44.49,45.47,43.03,44.38,536500.0],["2016-10-31",44.51,44.97,43.68,43.77,501800.0],["2016-11-01",43.82,44.91,43.21,44.63,455000.0],["2016-11-02",44.37,44.37,42.44,42.56,1105300.0],["2016-11-03",44.67,45.5,39.91,40.16,2275000.0],["2016-11-04",40.16,41.91,40.16,41.35,1075900.0],["2016-11-07",42.05,44.62,41.49,44.13,1330100.0],["2016-11-08",43.79,46.0,43.79,45.66,843800.0],["2016-11-09",49.0,51.63,47.64,51.47,2074500.0],["2016-11-10",52.12,53.68,50.9,52.99,1630600.0],["2016-11-11",52.69,52.94,51.4,52.58,855600.0],["2016-11-14",52.79,54.91,51.46,54.77,1223400.0],["2016-11-15",54.36,54.7,52.17,52.93,1253400.0],["2016-11-16",52.57,53.47,51.25,51.34,689600.0],["2016-11-17",50.81,52.41,50.58,52.27,603900.0],["2016-11-18",52.48,52.59,50.54,51.01,648900.0],["2016-11-21",51.08,51.45,50.3,50.89,687500.0],["2016-11-22",50.27,50.85,48.71,49.05,702300.0],["2016-11-23",47.88,50.4,47.62,50.31,596300.0],["2016-11-25",50.57,51.17,49.75,51.06,326100.0],["2016-11-28",50.66,51.15,48.88,49.19,650500.0],["2016-11-29",49.18,49.38,48.25,48.49,706700.0],["2016-11-30",48.86,49.4,46.22,46.45,911200.0],["2016-12-01",46.81,47.29,43.2,43.22,1458000.0],["2016-12-02",43.14,44.22,42.47,43.23,977200.0],["2016-12-05",43.75,45.0,42.85,43.61,1530000.0],["2016-12-06",43.77,45.43,42.75,45.03,1463400.0],["2016-12-07",43.82,44.6,41.63,42.94,1222100.0],["2016-12-08",42.94,42.94,40.59,41.71,1683400.0],["2016-12-09",42.17,42.75,41.39,41.66,616500.0],["2016-12-12",41.11,42.18,41.01,42.01,675900.0],["2016-12-13",42.14,43.53,42.06,43.4,1275100.0],["2016-12-14",43.12,43.65,42.7,43.23,669000.0],["2016-12-15",43.5,43.89,42.7,43.86,997700.0],["2016-12-16",43.55,44.26,42.13,42.45,1129900.0],["2016-12-19",42.35,42.66,40.27,40.6,823900.0],["2016-12-20",40.64,41.52,40.51,41.35,696200.0],["2016-12-21",41.31,41.71,40.08,40.19,775100.0],["2016-12-22",40.24,40.78,38.47,39.04,1637000.0],["2016-12-23",39.13,39.81,38.81,39.65,870100.0],["2016-12-27",39.79,39.79,37.9,38.31,1298200.0],["2016-12-28",38.37,38.8,37.8,37.99,687200.0],["2016-12-29",37.91,38.33,37.35,37.9,740800.0],["2016-12-30",38.01,38.72,37.56,38.7,835100.0],["2017-01-03",38.79,39.8,38.38,38.66,937300.0],["2017-01-04",38.8,41.94,38.61,41.28,1568700.0],["2017-01-05",41.05,41.74,41.02,41.38,1073600.0],["2017-01-06",44.0,45.2,42.13,44.04,3101400.0],["2017-01-09",44.5,45.29,44.05,45.0,1457000.0],["2017-01-10",45.25,45.89,42.48,42.61,1667000.0],["2017-01-11",42.41,42.57,40.0,40.64,1621200.0],["2017-01-12",40.27,41.92,40.07,41.11,1045500.0],["2017-01-13",41.17,43.57,41.09,42.25,1457000.0],["2017-01-17",41.94,42.81,39.87,40.17,1784700.0],["2017-01-18",39.5,43.44,38.84,42.04,3426500.0],["2017-01-19",41.93,42.15,40.36,41.62,1218100.0],["2017-01-20",41.6,41.89,40.8,41.27,768900.0],["2017-01-23",41.27,41.57,38.77,38.84,1083500.0],["2017-01-24",38.72,40.3,38.43,40.12,877400.0],["2017-01-25",40.49,40.78,39.51,40.12,797600.0],["2017-01-26",40.23,40.25,39.35,39.86,506800.0],["2017-01-27",41.3,41.46,40.31,40.36,1406500.0],["2017-01-30",40.13,40.28,38.98,40.13,850300.0],["2017-01-31",39.63,43.0,39.28,42.91,1399600.0],["2017-02-01",43.0,43.23,41.15,42.55,1329800.0],["2017-02-02",42.28,42.6,41.29,42.15,1026600.0],["2017-02-03",42.5,43.35,41.66,43.31,968400.0],["2017-02-06",43.25,43.63,42.59,43.24,725000.0],["2017-02-07",43.41,44.66,42.93,43.6,862400.0],["2017-02-08",43.24,44.44,42.77,43.85,745400.0],["2017-02-09",43.89,45.37,43.51,45.36,935800.0],["2017-02-10",44.45,45.2,43.95,44.44,1238500.0],["2017-02-13",44.66,44.66,41.81,42.14,1146100.0],["2017-02-14",42.1,42.59,40.57,41.53,1275200.0],["2017-02-15",42.44,44.0,41.62,42.45,1030900.0],["2017-02-16",42.6,43.63,42.39,43.15,926600.0],["2017-02-17",42.9,44.12,42.48,44.05,618000.0],["2017-02-21",44.18,44.47,43.64,43.9,773000.0],["2017-02-22",43.85,44.34,42.58,42.6,808600.0],["2017-02-23",42.61,43.84,42.17,43.08,857200.0],["2017-02-24",42.78,43.14,41.89,42.72,651600.0],["2017-02-27",42.47,45.19,42.47,45.13,1058700.0],["2017-02-28",45.09,45.15,43.99,44.16,1015100.0],["2017-03-01",44.83,45.51,44.22,44.77,1124000.0],["2017-03-02",44.78,45.76,43.77,44.18,968500.0],["2017-03-03",44.18,44.89,43.67,43.92,788200.0],["2017-03-06",43.84,44.16,43.13,43.64,884000.0],["2017-03-07",43.17,43.95,42.63,43.49,497300.0],["2017-03-08",43.67,45.13,43.48,44.78,848900.0],["2017-03-09",44.93,45.57,44.51,44.86,456900.0],["2017-03-10",45.06,46.42,44.56,46.31,829500.0],["2017-03-13",46.3,47.25,46.18,47.13,907700.0],["2017-03-14",46.8,46.8,45.35,45.58,678000.0],["2017-03-15",45.73,47.43,45.73,47.26,747800.0],["2017-03-16",47.19,47.19,45.16,45.17,822300.0],["2017-03-17",45.17,45.62,44.1,44.5,1091900.0],["2017-03-20",44.49,44.66,43.55,43.89,594700.0],["2017-03-21",44.66,45.28,41.57,41.77,1237200.0],["2017-03-22",42.36,42.36,40.98,41.72,700600.0],["2017-03-23",41.65,42.24,41.29,41.5,718600.0],["2017-03-24",41.65,42.26,41.38,41.98,462600.0],["2017-03-27",42.19,42.94,41.32,42.35,544500.0],["2017-03-28",42.26,42.55,41.46,41.64,470400.0],["2017-03-29",41.71,43.2,41.32,42.93,934100.0],["2017-03-30",42.82,42.89,40.96,41.78,1382400.0],["2017-03-31",41.85,43.53,41.52,43.3,807500.0],["2017-04-03",43.53,44.35,43.13,43.24,1230300.0],["2017-04-04",43.25,44.65,43.0,43.22,1206500.0],["2017-04-05",43.27,43.45,40.59,40.67,1319800.0],["2017-04-06",40.65,41.01,39.21,40.24,1722000.0],["2017-04-07",40.25,41.0,39.5,40.88,1254600.0],["2017-04-10",40.88,42.19,40.22,40.31,1757400.0],["2017-04-11",40.51,41.97,39.98,41.48,2477500.0],["2017-04-12",51.7,53.2,50.0,51.8,13095600.0],["2017-04-13",51.7,54.72,51.67,53.39,4219400.0],["2017-04-17",53.49,54.82,53.03,54.32,1600400.0],["2017-04-18",53.91,54.43,51.62,52.06,1953100.0],["2017-04-19",52.11,52.96,51.3,51.91,935400.0],["2017-04-20",52.25,52.83,51.36,51.51,1306600.0],["2017-04-21",51.3,52.12,50.67,51.1,882400.0],["2017-04-24",51.69,52.18,51.34,51.78,932100.0],["2017-04-25",51.95,53.85,51.95,53.62,1275000.0],["2017-04-26",51.95,54.14,51.85,53.28,3317700.0],["2017-04-27",53.84,54.1,53.43,53.59,2313900.0],["2017-04-28",53.54,53.85,52.56,53.4,971600.0],["2017-05-01",53.72,54.81,53.59,54.65,1199100.0],["2017-05-02",54.88,55.38,52.82,53.83,1338600.0],["2017-05-03",53.55,54.25,52.88,53.57,827400.0],["2017-05-04",53.75,54.17,53.34,53.63,1028900.0],["2017-05-05",54.01,54.41,53.43,53.74,898000.0],["2017-05-08",53.5,53.73,51.43,51.66,897200.0],["2017-05-09",51.82,52.68,51.33,52.6,1068200.0],["2017-05-10",52.41,54.18,51.02,53.42,1159200.0],["2017-05-11",53.25,53.88,51.67,52.12,1016000.0],["2017-05-12",52.17,53.67,51.88,53.63,822900.0],["2017-05-15",54.0,54.68,52.91,52.96,882100.0],["2017-05-16",53.15,54.02,52.96,53.93,567800.0],["2017-05-17",52.89,54.09,52.01,52.82,838600.0],["2017-05-18",52.81,53.69,52.26,53.58,692500.0],["2017-05-19",53.62,54.17,52.64,52.79,578300.0],["2017-05-22",52.89,53.8,52.3,53.64,582000.0],["2017-05-23",53.71,53.78,52.95,53.53,755100.0],["2017-05-24",50.5,50.74,48.0,48.89,6006500.0],["2017-05-25",49.24,49.39,47.81,48.65,2235700.0],["2017-05-26",48.53,48.66,45.69,46.22,1625800.0],["2017-05-30",46.5,46.54,42.67,43.52,2645400.0],["2017-05-31",43.85,44.09,42.2,43.47,2048900.0],["2017-06-01",43.48,45.33,43.23,45.09,1793600.0],["2017-06-02",44.9,46.4,44.58,46.25,1399500.0],["2017-06-05",46.11,46.67,44.85,45.09,1094600.0],["2017-06-06",45.2,46.07,44.77,45.48,1310400.0],["2017-06-07",45.77,46.47,44.5,44.64,1062200.0],["2017-06-08",44.54,45.1,43.45,43.78,1067000.0],["2017-06-09",43.83,45.01,43.54,43.65,835400.0],["2017-06-12",43.52,44.24,42.05,43.7,1050300.0],["2017-06-13",43.73,44.44,43.25,44.23,628400.0],["2017-06-14",44.11,44.49,43.5,43.95,662000.0],["2017-06-15",43.45,43.67,41.76,42.49,1578000.0],["2017-06-16",42.69,44.15,41.92,43.97,1264600.0],["2017-06-19",43.89,46.08,43.79,45.36,1149000.0],["2017-06-20",45.31,46.78,45.01,45.67,966900.0],["2017-06-21",45.64,47.59,45.6,47.47,1216100.0],["2017-06-22",47.6,48.52,46.93,47.12,880900.0],["2017-06-23",46.98,47.54,46.17,47.35,1048300.0],["2017-06-26",47.59,48.08,46.69,47.31,656700.0],["2017-06-27",46.86,47.34,45.41,45.56,1324400.0],["2017-06-28",45.78,47.22,45.37,46.77,1214100.0],["2017-06-29",46.52,46.76,45.83,46.24,673700.0],["2017-06-30",46.25,46.68,45.67,46.0,667500.0],["2017-07-03",46.03,47.29,45.83,46.77,363900.0],["2017-07-05",46.64,48.23,46.35,47.99,958100.0],["2017-07-06",47.49,47.81,46.3,46.84,784800.0],["2017-07-07",47.1,47.25,46.37,46.73,777600.0],["2017-07-10",46.69,46.69,45.29,45.52,730700.0],["2017-07-11",45.27,45.71,44.75,45.29,740500.0],["2017-07-12",45.31,46.65,45.07,46.26,839500.0],["2017-07-13",46.45,48.03,45.4,47.25,852300.0],["2017-07-14",47.17,48.6,47.06,48.19,870700.0],["2017-07-17",48.2,48.5,46.76,46.83,781200.0],["2017-07-18",46.66,47.43,46.13,47.37,766000.0],["2017-07-19",47.89,48.58,47.34,47.73,866300.0],["2017-07-20",47.87,48.2,47.42,47.79,517200.0],["2017-07-21",47.9,48.12,46.5,47.07,1019800.0],["2017-07-24",47.08,48.87,46.72,48.69,612600.0],["2017-07-25",48.91,49.75,48.41,48.66,829200.0],["2017-07-26",48.93,49.33,48.6,49.0,520700.0],["2017-07-27",49.17,50.75,48.67,48.83,1873200.0],["2017-07-28",48.66,49.88,48.66,49.46,698000.0],["2017-07-31",49.22,49.47,47.93,48.03,670600.0],["2017-08-01",48.48,48.48,47.0,47.97,620800.0],["2017-08-02",48.04,48.83,47.41,48.56,690000.0],["2017-08-03",48.99,48.99,47.24,48.84,943300.0],["2017-08-04",50.0,54.0,49.38,53.5,2836500.0],["2017-08-07",52.31,54.25,51.96,53.8,1474600.0],["2017-08-08",53.71,54.57,52.71,53.65,1058000.0],["2017-08-09",53.47,55.13,53.17,54.78,1043300.0],["2017-08-10",54.58,54.66,53.27,53.85,726600.0],["2017-08-11",53.26,54.66,52.89,54.07,705100.0],["2017-08-14",54.64,55.22,53.81,53.98,809900.0],["2017-08-15",54.4,54.89,53.57,54.04,650000.0],["2017-08-16",54.15,54.59,53.3,53.55,827700.0],["2017-08-17",53.63,54.25,53.01,53.12,528700.0],["2017-08-18",53.0,53.78,52.07,52.15,778100.0],["2017-08-21",52.11,52.59,50.88,52.13,1105000.0],["2017-08-22",52.14,52.83,51.48,52.66,713400.0],["2017-08-23",52.34,52.45,51.62,51.98,739300.0],["2017-08-24",52.16,54.31,51.89,54.01,834400.0],["2017-08-25",54.21,54.48,52.62,52.83,744200.0],["2017-08-28",53.46,53.75,52.56,52.82,695300.0],["2017-08-29",52.29,52.83,51.42,52.64,626500.0],["2017-08-30",52.43,54.58,52.22,53.8,1051200.0],["2017-08-31",54.44,57.18,54.02,56.6,1108200.0],["2017-09-01",56.74,57.24,55.88,57.01,808200.0],["2017-09-05",56.99,58.13,56.01,58.03,986600.0],["2017-09-06",59.15,60.0,57.29,58.64,1172500.0],["2017-09-07",58.52,59.19,57.07,57.73,874400.0],["2017-09-08",57.74,58.63,56.92,57.74,1090200.0],["2017-09-11",57.96,58.37,55.95,57.57,966000.0],["2017-09-12",57.1,58.06,56.97,57.52,474100.0],["2017-09-13",57.26,57.85,56.97,57.41,428300.0],["2017-09-14",57.16,58.0,56.55,56.91,455700.0],["2017-09-15",56.83,57.69,56.29,56.71,1308100.0],["2017-09-18",56.7,57.9,56.41,56.69,1074200.0],["2017-09-19",56.92,57.15,55.95,56.33,475300.0],["2017-09-20",56.45,56.98,56.18,56.8,580600.0],["2017-09-21",57.5,59.26,57.29,58.83,1231000.0],["2017-09-22",58.53,59.54,58.29,58.93,708900.0],["2017-09-25",58.72,59.8,58.4,58.9,1100700.0],["2017-09-26",58.74,58.96,56.83,57.45,781300.0],["2017-09-27",57.71,58.89,57.49,58.74,631300.0],["2017-09-28",58.86,59.74,58.54,59.4,623600.0],["2017-09-29",59.37,61.51,59.37,61.28,971100.0],["2017-10-02",61.5,61.98,59.92,61.82,1050200.0],["2017-10-03",62.49,62.9,61.41,61.94,677400.0],["2017-10-04",61.84,62.74,61.35,62.56,789600.0],["2017-10-05",63.64,63.77,61.0,62.55,891500.0],["2017-10-06",62.29,62.83,61.83,62.44,583700.0],["2017-10-09",62.76,63.13,61.91,62.32,407500.0],["2017-10-10",62.88,63.14,61.74,62.29,531100.0],["2017-10-11",62.4,62.48,61.52,61.86,539700.0],["2017-10-12",61.88,62.5,61.01,62.33,663500.0],["2017-10-13",62.12,63.04,61.99,62.15,437900.0],["2017-10-16",62.01,62.75,61.09,61.14,543500.0],["2017-10-17",61.24,61.43,60.58,60.87,610900.0],["2017-10-18",61.53,61.66,59.35,59.42,652800.0],["2017-10-19",59.04,59.46,58.35,58.96,620200.0],["2017-10-20",58.59,60.56,57.71,59.03,1279500.0],["2017-10-23",59.12,59.29,58.16,58.53,808800.0],["2017-10-24",58.79,59.42,57.91,58.96,767200.0],["2017-10-25",59.18,60.28,58.3,59.01,761000.0],["2017-10-26",58.84,59.67,57.74,59.35,822200.0],["2017-10-27",59.69,62.15,59.31,62.14,1007200.0],["2017-10-30",62.08,63.4,61.52,62.07,885700.0],["2017-10-31",62.11,62.81,61.14,62.11,700100.0],["2017-11-01",62.68,62.99,60.38,60.93,1442900.0],["2017-11-02",71.05,74.96,68.09,72.78,5674100.0],["2017-11-03",73.0,74.42,71.48,73.48,2429400.0],["2017-11-06",73.6,75.22,72.33,74.51,1465100.0],["2017-11-07",73.33,75.4,73.07,74.53,1056400.0],["2017-11-08",74.99,75.98,73.54,74.05,1071100.0],["2017-11-09",74.04,75.55,73.28,75.42,886700.0],["2017-11-10",75.06,75.83,74.01,75.46,768500.0],["2017-11-13",75.12,75.64,74.42,74.64,604000.0],["2017-11-14",74.19,74.86,71.62,74.17,832500.0],["2017-11-15",74.11,74.11,71.86,72.04,915800.0],["2017-11-16",72.64,73.4,72.11,72.3,637200.0],["2017-11-17",70.95,72.48,70.56,72.28,866100.0],["2017-11-20",72.01,72.39,70.82,71.77,529700.0],["2017-11-21",72.0,74.3,72.0,74.19,611800.0],["2017-11-22",74.05,74.05,71.73,71.81,673800.0],["2017-11-24",71.14,71.77,70.8,71.18,350300.0],["2017-11-27",71.9,72.29,70.93,71.3,763500.0],["2017-11-28",71.96,71.96,68.09,68.19,1176800.0],["2017-11-29",68.2,68.95,67.33,68.4,1084800.0],["2017-11-30",69.02,72.89,68.01,71.89,1094400.0],["2017-12-01",71.89,73.88,70.51,73.6,916500.0],["2017-12-04",74.1,75.4,71.92,71.98,746600.0],["2017-12-05",72.43,74.5,70.82,70.98,603900.0],["2017-12-06",70.38,70.89,68.41,69.81,655800.0],["2017-12-07",69.63,73.11,68.75,72.5,595600.0],["2017-12-08",73.09,75.01,72.52,73.75,873500.0],["2017-12-11",74.06,74.12,70.48,70.59,977000.0],["2017-12-12",70.63,70.97,69.82,70.11,672900.0],["2017-12-13",70.47,71.51,70.21,70.97,517800.0],["2017-12-14",71.09,71.74,69.68,70.42,887800.0],["2017-12-15",70.71,71.54,69.53,70.49,2268200.0],["2017-12-18",71.04,71.7,70.22,70.57,605000.0],["2017-12-19",70.3,71.06,68.53,68.88,1792200.0],["2017-12-20",68.6,71.44,68.22,71.41,911800.0],["2017-12-21",71.59,71.77,69.65,71.68,388200.0],["2017-12-22",71.16,72.7,70.9,71.83,586900.0],["2017-12-26",71.96,72.07,71.54,71.73,300200.0],["2017-12-27",71.98,74.19,71.75,73.74,459100.0],["2017-12-28",74.14,75.46,73.26,75.39,525200.0],["2017-12-29",75.96,78.05,75.96,77.59,926400.0],["2018-01-02",77.53,80.07,76.0,79.3,1336900.0],["2018-01-03",79.36,83.08,79.36,82.98,1230700.0],["2018-01-04",83.47,83.57,79.53,80.28,1133800.0],["2018-01-05",81.01,81.84,78.86,81.73,895400.0],["2018-01-08",83.01,83.84,76.0,77.81,1694000.0],["2018-01-09",77.8,80.0,76.32,79.54,1025800.0],["2018-01-10",78.96,79.98,77.04,79.86,976300.0],["2018-01-11",79.86,79.86,78.02,79.0,746700.0],["2018-01-12",79.0,82.3,78.7,81.37,895500.0],["2018-01-16",81.6,82.12,76.04,76.09,1302700.0],["2018-01-17",76.48,77.31,74.12,75.88,1135700.0],["2018-01-18",75.81,79.12,75.81,78.56,954500.0],["2018-01-19",78.85,80.98,78.48,80.68,1027700.0],["2018-01-22",81.82,85.55,80.34,85.19,1169600.0],["2018-01-23",84.75,88.98,83.9,87.87,1309900.0],["2018-01-24",87.68,90.1,86.61,88.73,1833900.0],["2018-01-25",88.6,89.97,86.31,86.91,1437200.0],["2018-01-26",87.72,89.11,86.0,88.87,760400.0],["2018-01-29",89.11,91.82,89.11,90.67,1052900.0],["2018-01-30",89.34,90.0,86.75,87.04,815500.0],["2018-01-31",87.72,88.61,85.26,85.47,757300.0],["2018-02-01",85.2,87.27,84.12,86.02,599700.0],["2018-02-02",84.99,85.97,83.15,83.33,776200.0],["2018-02-05",82.8,85.42,80.56,81.49,957500.0],["2018-02-06",79.24,82.86,76.22,82.48,1091000.0],["2018-02-07",81.93,84.17,81.39,82.75,560400.0],["2018-02-08",83.12,84.61,78.57,78.57,798900.0],["2018-02-09",79.59,80.0,75.23,79.28,958400.0],["2018-02-12",80.17,83.21,79.72,82.17,765700.0],["2018-02-13",81.86,83.99,80.51,83.69,780400.0],["2018-02-14",77.19,88.29,76.0,85.38,1678700.0],["2018-02-15",85.41,86.9,83.14,85.57,1009500.0],["2018-02-16",85.1,86.88,84.27,85.25,855400.0],["2018-02-20",85.55,86.77,84.02,84.58,550900.0],["2018-02-21",85.53,87.48,83.91,84.84,844900.0],["2018-02-22",85.64,87.76,84.22,85.42,783600.0],["2018-02-23",85.53,86.05,82.63,84.27,554000.0],["2018-02-26",84.91,85.87,82.76,83.71,673400.0],["2018-02-27",83.75,84.89,83.1,84.73,705800.0],["2018-02-28",84.65,86.67,84.04,84.43,530400.0],["2018-03-01",84.18,86.35,83.21,84.14,628000.0],["2018-03-02",83.68,86.64,82.15,86.06,841300.0],["2018-03-05",85.91,90.45,84.85,90.2,1266100.0],["2018-03-06",90.08,90.4,88.65,90.0,592700.0],["2018-03-07",89.65,91.75,89.21,91.43,747400.0],["2018-03-08",91.49,92.98,90.3,91.96,682900.0],["2018-03-09",92.5,92.6,90.89,92.43,462700.0],["2018-03-12",92.89,92.98,89.84,90.59,484300.0],["2018-03-13",91.0,92.46,89.77,90.36,645600.0],["2018-03-14",91.1,92.76,90.04,92.3,569100.0],["2018-03-15",92.88,92.92,91.45,91.73,720800.0],["2018-03-16",91.71,92.46,87.71,87.92,1218700.0],["2018-03-19",87.0,87.24,82.74,85.13,1385600.0],["2018-03-20",85.93,86.75,84.75,84.89,662000.0],["2018-03-21",84.83,85.6,84.1,84.83,511100.0],["2018-03-22",83.51,85.5,81.67,83.83,728600.0],["2018-03-23",84.02,84.17,81.4,81.5,462600.0],["2018-03-26",82.63,83.61,81.91,83.06,1140500.0],["2018-03-27",83.39,84.21,80.42,81.28,566100.0],["2018-03-28",81.47,83.53,79.54,82.83,991100.0],["2018-03-29",83.43,84.0,81.56,82.93,720200.0],["2018-04-02",82.33,82.33,77.03,78.27,964600.0],["2018-04-03",78.81,79.91,76.51,77.23,755500.0],["2018-04-04",76.29,80.21,75.88,79.97,609500.0],["2018-04-05",80.05,80.18,77.22,79.91,630700.0],["2018-04-06",78.84,79.61,76.29,76.85,590600.0],["2018-04-09",77.72,80.04,77.0,79.18,780600.0],["2018-04-10",76.37,79.95,75.4,77.5,2014400.0],["2018-04-11",77.0,77.26,75.54,76.49,1250600.0],["2018-04-12",76.77,77.59,75.82,75.89,521400.0],["2018-04-13",76.01,76.47,74.34,75.33,685700.0],["2018-04-16",75.85,76.08,74.5,75.3,592300.0],["2018-04-17",76.02,77.78,75.8,76.87,997500.0],["2018-04-18",77.0,80.6,76.61,79.86,756500.0],["2018-04-19",79.46,79.74,77.56,78.18,732500.0],["2018-04-20",78.0,80.42,77.01,79.4,599700.0],["2018-04-23",80.02,81.42,79.77,81.36,616100.0],["2018-04-24",81.74,82.09,78.25,78.43,638300.0],["2018-04-25",78.67,79.46,76.72,78.16,536400.0],["2018-04-26",78.45,79.98,77.94,79.44,544300.0],["2018-04-27",80.05,82.13,79.74,81.68,612200.0],["2018-04-30",81.8,82.95,80.41,81.08,915200.0],["2018-05-01",81.7,84.71,76.5,84.39,2323400.0],["2018-05-02",84.16,84.16,79.98,80.08,1255200.0],["2018-05-03",79.67,82.16,78.84,80.38,840800.0],["2018-05-04",80.35,83.32,80.1,82.93,507600.0],["2018-05-07",83.01,83.85,82.31,83.59,660200.0],["2018-05-08",83.68,83.96,82.88,83.03,518400.0],["2018-05-09",82.82,87.55,82.82,86.69,610400.0],["2018-05-10",87.02,89.18,86.44,87.83,665600.0],["2018-05-11",88.07,90.82,87.84,90.4,800800.0],["2018-05-14",91.02,92.79,89.56,91.01,741100.0],["2018-05-15",90.13,93.5,90.13,92.92,767800.0],["2018-05-16",92.94,94.3,92.31,93.87,770200.0],["2018-05-17",93.7,94.48,91.75,92.49,762700.0],["2018-05-18",92.52,93.72,91.68,93.25,634700.0],["2018-05-21",93.85,94.3,90.71,91.67,689000.0],["2018-05-22",91.79,94.2,91.79,93.42,512900.0],["2018-05-23",92.66,95.48,92.18,94.08,476400.0],["2018-05-24",94.35,94.94,93.42,94.64,401400.0],["2018-05-25",94.83,94.85,92.86,94.2,353000.0],["2018-05-29",93.72,94.45,92.62,94.18,401400.0],["2018-05-30",94.25,96.86,94.25,95.64,606500.0],["2018-05-31",95.73,97.48,95.43,96.26,770200.0],["2018-06-01",96.48,98.74,95.64,98.49,529400.0],["2018-06-04",98.62,100.65,96.86,100.52,811400.0],["2018-06-05",100.7,101.72,98.62,99.59,798200.0],["2018-06-06",100.1,100.44,98.11,99.7,558700.0],["2018-06-07",99.39,99.63,96.14,98.69,750300.0],["2018-06-08",98.34,100.2,97.03,99.31,588700.0],["2018-06-11",99.06,99.89,97.46,99.16,320900.0],["2018-06-12",99.88,102.83,99.52,101.07,588500.0],["2018-06-13",101.39,101.54,97.81,99.51,671300.0],["2018-06-14",99.91,100.38,98.24,100.06,552000.0],["2018-06-15",99.78,102.39,99.2,102.32,1005500.0],["2018-06-18",101.28,102.68,100.04,102.29,995200.0],["2018-06-19",101.84,104.53,101.79,102.72,542400.0],["2018-06-20",103.09,106.21,102.45,105.99,737000.0],["2018-06-21",106.0,106.26,102.01,103.45,561900.0],["2018-06-22",103.8,103.8,101.49,101.79,547000.0],["2018-06-25",100.91,101.83,98.68,99.6,726600.0],["2018-06-26",100.08,101.12,98.14,99.56,584800.0],["2018-06-27",99.57,100.28,95.79,96.24,527400.0],["2018-06-28",96.12,98.21,94.77,97.22,660200.0],["2018-06-29",97.79,99.7,97.24,98.24,511900.0],["2018-07-02",97.58,99.75,96.98,99.28,449700.0],["2018-07-03",99.43,100.88,98.75,99.1,322000.0],["2018-07-05",99.35,99.94,97.34,98.88,865000.0],["2018-07-06",99.0,102.62,99.0,102.45,463200.0],["2018-07-09",103.08,104.75,101.6,102.81,413500.0],["2018-07-10",103.29,103.72,102.09,102.71,455300.0],["2018-07-11",102.08,102.2,100.31,101.4,460500.0],["2018-07-12",102.16,102.98,101.65,102.79,358300.0],["2018-07-13",102.56,103.53,101.8,102.89,290900.0],["2018-07-16",103.23,103.61,99.66,101.34,585600.0],["2018-07-17",101.1,105.33,99.86,104.54,664600.0],["2018-07-18",104.81,104.85,102.3,103.22,458500.0],["2018-07-19",103.15,104.28,101.94,103.81,335400.0],["2018-07-20",104.15,105.24,103.19,103.43,510200.0],["2018-07-23",103.53,105.36,102.96,103.8,471700.0],["2018-07-24",105.14,107.57,104.76,105.74,1353200.0],["2018-07-25",105.8,109.15,105.5,108.08,805000.0],["2018-07-26",107.47,109.14,106.47,108.08,696200.0],["2018-07-27",108.36,108.8,104.39,107.23,555400.0],["2018-07-30",107.0,107.36,98.28,99.0,1386600.0],["2018-07-31",98.62,100.95,97.19,100.49,959800.0],["2018-08-01",106.25,116.91,104.67,113.55,2986400.0],["2018-08-02",114.07,117.91,113.27,115.69,1531400.0],["2018-08-03",115.85,117.78,114.79,116.01,556100.0],["2018-08-06",116.4,118.11,115.03,115.89,665100.0],["2018-08-07",117.39,118.23,116.23,117.29,577600.0],["2018-08-08",117.25,118.34,116.32,116.86,380300.0],["2018-08-09",119.87,120.9,118.49,119.36,850500.0],["2018-08-10",118.59,120.83,118.15,118.46,472900.0],["2018-08-13",118.24,119.45,115.72,115.84,712600.0],["2018-08-14",116.16,117.14,114.88,116.22,434700.0],["2018-08-15",115.37,116.44,113.2,113.99,568700.0],["2018-08-16",114.4,115.32,111.46,113.6,691400.0],["2018-08-17",113.86,115.49,112.25,114.62,522300.0],["2018-08-20",115.32,116.99,113.12,113.6,597600.0],["2018-08-21",113.85,115.17,113.85,114.43,556500.0],["2018-08-22",113.77,117.94,113.77,116.61,475700.0],["2018-08-23",118.0,118.54,115.76,117.49,488600.0],["2018-08-24",117.51,118.89,117.26,118.71,381200.0],["2018-08-27",118.53,121.38,118.52,121.11,711900.0],["2018-08-28",121.42,122.51,120.27,120.58,646000.0],["2018-08-29",121.28,122.09,120.43,121.66,463100.0],["2018-08-30",121.2,123.01,121.2,122.1,463000.0],["2018-08-31",121.96,123.32,121.82,122.95,355400.0],["2018-09-04",125.0,126.28,123.26,125.85,832700.0],["2018-09-05",125.55,126.82,118.61,121.16,840200.0],["2018-09-06",121.52,123.11,120.2,121.3,619400.0],["2018-09-07",121.52,122.51,116.27,116.93,692900.0],["2018-09-10",118.98,121.53,116.62,118.54,631300.0],["2018-09-11",118.0,122.06,118.0,121.84,542100.0],["2018-09-12",122.96,122.96,118.87,121.67,993700.0],["2018-09-13",126.98,126.98,120.12,120.88,638900.0],["2018-09-14",120.86,121.12,118.18,118.48,463500.0],["2018-09-17",118.57,119.16,115.66,117.36,569000.0],["2018-09-18",117.26,120.99,117.26,120.26,796000.0],["2018-09-19",120.44,121.96,116.52,117.41,545500.0],["2018-09-20",118.62,120.85,117.6,120.23,481900.0],["2018-09-21",120.87,121.59,118.66,119.62,1143000.0],["2018-09-24",121.43,121.75,119.15,121.05,738000.0],["2018-09-25",121.48,124.38,120.89,122.64,1190200.0],["2018-09-26",122.72,123.41,121.45,121.54,700200.0],["2018-09-27",121.2,123.08,120.44,120.48,776400.0],["2018-09-28",120.05,124.62,119.89,122.95,1375300.0],["2018-10-01",124.0,125.59,123.12,124.36,829200.0],["2018-10-02",124.35,124.72,118.75,119.1,855600.0],["2018-10-03",118.98,120.1,113.06,119.09,1428200.0],["2018-10-04",119.0,119.37,112.67,114.58,1068800.0],["2018-10-05",115.42,117.75,112.97,115.55,1015700.0],["2018-10-08",114.84,115.08,110.52,112.27,961500.0],["2018-10-09",110.72,112.98,108.81,109.12,1092400.0],["2018-10-10",109.38,109.82,106.3,106.3,949000.0],["2018-10-11",103.3,109.78,102.0,108.06,1332300.0],["2018-10-12",110.36,112.14,108.27,111.48,692600.0],["2018-10-15",111.08,111.81,109.1,110.05,462500.0],["2018-10-16",111.03,114.42,110.67,114.29,662700.0],["2018-10-17",114.3,116.0,113.07,114.69,446500.0],["2018-10-18",114.75,115.98,112.34,114.58,554600.0],["2018-10-19",115.43,116.48,111.9,112.01,636800.0],["2018-10-22",112.0,112.53,107.81,109.17,737200.0],["2018-10-23",107.0,109.2,105.48,108.56,716200.0],["2018-10-24",108.62,108.63,101.47,101.85,826900.0],["2018-10-25",102.68,108.18,102.04,106.14,868700.0],["2018-10-26",103.99,108.5,102.34,107.22,618900.0],["2018-10-29",108.83,110.0,103.33,104.87,946600.0],["2018-10-30",104.29,107.41,103.12,106.29,446800.0],["2018-10-31",107.43,111.16,106.62,107.15,571100.0],["2018-11-01",107.41,112.5,106.91,112.42,665100.0],["2018-11-02",113.44,116.26,111.79,115.83,709900.0],["2018-11-05",115.52,116.0,108.62,110.55,1066200.0],["2018-11-06",102.0,110.55,100.0,106.56,1699200.0],["2018-11-07",106.53,111.0,106.49,108.5,858700.0],["2018-11-08",108.44,110.0,107.25,108.31,569600.0],["2018-11-09",107.36,108.0,102.3,105.41,744900.0],["2018-11-12",104.17,105.7,102.19,103.0,518500.0],["2018-11-13",103.02,104.98,99.16,99.5,962800.0],["2018-11-14",99.01,99.01,85.82,86.13,3246600.0],["2018-11-15",87.0,92.23,86.39,91.71,2022900.0],["2018-11-16",90.65,92.66,89.62,89.98,833000.0],["2018-11-19",90.46,91.44,86.73,87.33,687000.0],["2018-11-20",85.48,90.24,85.2,88.49,853900.0],["2018-11-21",89.71,90.92,87.83,90.17,525500.0],["2018-11-23",89.85,91.81,88.12,90.33,272000.0],["2018-11-26",91.23,92.25,90.3,92.04,548800.0],["2018-11-27",91.17,92.09,84.61,85.87,1142800.0],["2018-11-28",86.05,89.27,84.28,89.27,978600.0],["2018-11-29",88.75,89.22,86.23,86.72,1284900.0],["2018-11-30",87.05,89.35,87.03,88.27,943100.0],["2018-12-03",90.0,91.52,89.67,90.02,811300.0],["2018-12-04",89.71,90.98,86.0,86.24,741500.0],["2018-12-06",84.83,87.12,83.8,86.97,642600.0],["2018-12-07",86.46,88.34,83.0,84.18,628100.0],["2018-12-10",84.44,86.4,82.15,85.81,571200.0],["2018-12-11",86.54,87.86,85.18,85.76,508900.0],["2018-12-12",67.61,74.18,64.72,73.83,13083500.0],["2018-12-13",74.37,76.36,70.69,73.01,2415600.0],["2018-12-14",72.43,75.28,71.0,71.34,1362500.0],["2018-12-17",70.99,73.01,68.73,71.77,1762400.0],["2018-12-18",72.22,72.65,69.95,71.27,1211500.0],["2018-12-19",71.03,72.84,69.74,71.98,1063200.0],["2018-12-20",71.47,71.89,68.95,70.52,1344800.0],["2018-12-21",71.01,71.81,69.45,70.02,1796000.0],["2018-12-24",69.08,69.93,66.71,68.32,490600.0],["2018-12-26",68.56,71.08,67.78,71.0,600800.0],["2018-12-27",70.0,70.78,68.08,70.73,757900.0],["2018-12-28",70.94,70.95,67.35,68.43,882300.0],["2018-12-31",68.7,71.41,68.36,71.41,765400.0],["2019-01-02",70.24,70.48,67.1,70.09,995900.0],["2019-01-03",70.37,71.95,69.27,69.31,778100.0],["2019-01-04",70.16,74.94,69.5,74.71,2524300.0],["2019-01-07",77.27,82.59,76.79,81.86,1796600.0],["2019-01-08",82.89,85.41,82.36,84.42,1920400.0],["2019-01-09",84.99,86.82,84.25,85.48,1139300.0],["2019-01-10",84.62,84.62,82.4,84.27,691600.0],["2019-01-11",84.25,86.99,83.6,86.83,932700.0],["2019-01-14",85.96,87.15,84.26,85.05,1302800.0],["2019-01-15",85.11,88.77,84.08,87.7,1259500.0],["2019-01-16",88.14,90.11,87.18,87.98,985600.0],["2019-01-17",88.02,89.69,87.84,88.6,563400.0],["2019-01-18",89.93,91.58,88.21,91.53,839900.0],["2019-01-22",90.98,91.41,89.58,91.28,1203400.0],["2019-01-23",90.35,92.71,87.62,89.32,623900.0],["2019-01-24",88.68,89.1,85.8,89.0,723300.0],["2019-01-25",89.32,90.59,85.33,90.36,741600.0],["2019-01-28",88.94,89.16,86.26,88.86,726200.0],["2019-01-29",85.06,86.36,82.78,85.13,1969800.0],["2019-01-30",85.68,87.32,84.57,87.23,912900.0],["2019-01-31",87.23,88.4,86.83,88.22,795900.0],["2019-02-01",88.41,89.25,88.02,88.19,366300.0],["2019-02-04",88.59,89.34,87.57,88.47,565700.0],["2019-02-05",88.55,88.8,87.24,87.78,1030400.0],["2019-02-06",87.77,87.77,80.2,84.4,2347300.0],["2019-02-07",83.58,85.26,81.04,81.05,1175400.0],["2019-02-08",80.43,84.56,80.1,84.39,1364800.0],["2019-02-11",84.81,85.42,83.86,84.65,1123800.0],["2019-02-12",85.01,85.81,84.1,84.57,880000.0],["2019-02-13",85.32,85.82,83.86,83.95,731600.0],["2019-02-14",83.83,84.84,83.57,84.55,764900.0],["2019-02-15",84.42,85.27,83.45,84.32,644100.0],["2019-02-19",84.32,85.05,80.74,80.89,967100.0],["2019-02-20",81.24,82.16,79.17,79.36,905100.0],["2019-02-21",79.37,80.25,77.15,77.31,845200.0],["2019-02-22",77.17,79.5,76.27,78.91,994200.0],["2019-02-25",79.49,81.57,79.13,80.95,776800.0],["2019-02-26",80.57,81.31,79.5,80.22,808900.0],["2019-02-27",79.88,81.46,79.88,80.66,1035400.0],["2019-02-28",80.04,81.14,77.24,77.25,880500.0],["2019-03-01",78.03,79.32,77.51,79.13,1212200.0],["2019-03-04",79.54,80.32,77.72,78.9,596500.0],["2019-03-05",78.91,79.69,76.57,76.66,857100.0],["2019-03-06",76.86,77.08,74.7,75.53,947700.0],["2019-03-07",75.46,77.69,74.89,77.06,742300.0],["2019-03-08",76.47,77.5,76.1,76.86,659800.0],["2019-03-11",77.08,80.5,76.83,80.02,864700.0],["2019-03-12",80.51,81.9,79.37,80.97,752100.0],["2019-03-13",81.48,84.08,81.48,83.93,897400.0],["2019-03-14",84.3,85.12,82.77,82.97,444800.0],["2019-03-15",83.37,84.78,82.95,84.39,740400.0],["2019-03-18",84.29,86.16,83.92,84.81,557300.0],["2019-03-19",85.03,87.71,84.95,87.62,1167100.0],["2019-03-20",87.29,87.49,84.68,84.83,685100.0],["2019-03-21",86.5,90.48,86.37,89.83,1372900.0],["2019-03-22",89.27,89.54,84.96,85.11,819300.0],["2019-03-25",84.81,85.69,83.5,85.09,517600.0],["2019-03-26",86.07,87.26,85.51,87.13,354300.0],["2019-03-27",86.73,87.45,84.65,84.93,477700.0],["2019-03-28",85.16,85.71,84.6,85.55,480900.0],["2019-03-29",86.19,88.24,85.71,88.1,587600.0],["2019-04-01",88.83,89.99,87.6,88.69,631800.0],["2019-04-02",88.73,90.5,88.4,89.99,458100.0],["2019-04-03",90.25,91.62,90.24,91.22,919000.0],["2019-04-04",91.1,91.76,86.88,87.94,644300.0],["2019-04-05",88.23,91.57,88.23,91.27,700300.0],["2019-04-08",90.87,91.66,89.27,91.24,551000.0],["2019-04-09",90.69,91.23,89.18,89.31,474600.0],["2019-04-10",89.56,91.98,89.37,91.23,514800.0],["2019-04-11",91.54,91.76,86.18,86.28,790400.0],["2019-04-12",86.99,87.81,85.81,86.24,580400.0],["2019-04-15",86.81,87.08,84.19,84.81,625400.0],["2019-04-16",85.81,86.88,84.16,84.71,448900.0],["2019-04-17",85.26,85.28,79.89,81.14,1078300.0],["2019-04-18",81.37,82.24,77.64,78.43,864300.0],["2019-04-22",80.25,81.1,78.61,80.08,1150900.0],["2019-04-23",80.04,82.06,79.19,80.71,1284900.0],["2019-04-24",81.15,81.5,77.42,79.13,847000.0],["2019-04-25",78.76,79.58,77.24,77.97,1509500.0],["2019-04-26",77.9,80.03,72.83,77.42,4291200.0],["2019-04-29",77.19,78.91,76.31,76.77,1423200.0],["2019-04-30",73.72,76.1,71.85,72.24,3399800.0],["2019-05-01",72.49,75.94,72.2,74.56,1245400.0],["2019-05-02",74.11,77.36,72.08,77.23,1335500.0],["2019-05-03",77.26,79.36,76.99,78.97,988900.0],["2019-05-06",77.3,80.25,76.32,79.5,991900.0],["2019-05-07",78.39,79.13,77.8,78.17,739800.0],["2019-05-08",78.4,81.3,77.15,80.59,923300.0],["2019-05-09",79.62,80.3,78.42,78.85,518000.0],["2019-05-10",78.55,79.59,76.75,78.8,546200.0],["2019-05-13",76.65,77.85,74.22,76.23,1251200.0],["2019-05-14",77.06,79.48,76.01,78.81,777300.0],["2019-05-15",78.05,79.68,78.05,78.89,562500.0],["2019-05-16",79.38,80.67,78.87,80.0,481000.0],["2019-05-17",79.2,79.97,78.02,79.03,744100.0],["2019-05-20",78.41,79.04,75.9,76.68,609300.0],["2019-05-21",77.55,79.09,77.05,78.52,588000.0],["2019-05-22",78.44,80.16,77.51,79.79,414400.0],["2019-05-23",78.99,79.22,77.42,78.75,547900.0],["2019-05-24",78.77,80.23,78.77,79.89,573500.0],["2019-05-28",80.01,81.25,79.25,79.43,791400.0],["2019-05-29",78.52,79.05,76.33,78.5,919800.0],["2019-05-30",78.89,83.42,78.46,83.2,1398400.0],["2019-05-31",82.56,85.24,82.28,84.78,1554400.0],["2019-06-03",85.51,85.78,81.53,82.16,894400.0],["2019-06-04",82.9,84.72,82.35,84.21,561300.0],["2019-06-05",84.59,84.65,81.08,81.85,817400.0],["2019-06-06",81.87,82.47,79.49,80.83,541300.0],["2019-06-07",81.24,82.46,80.46,82.41,425200.0],["2019-06-10",82.71,83.85,81.95,82.06,271400.0],["2019-06-11",82.7,83.06,81.43,82.36,351200.0],["2019-06-12",82.02,83.64,81.33,83.55,400700.0],["2019-06-13",84.02,84.42,81.62,84.08,497200.0],["2019-06-14",83.94,84.52,82.77,83.92,509300.0],["2019-06-17",85.0,86.58,84.55,86.02,588000.0],["2019-06-18",86.56,88.29,85.52,85.76,483600.0],["2019-06-19",85.93,86.83,84.91,85.42,428200.0],["2019-06-20",86.48,87.17,84.67,85.17,487900.0],["2019-06-21",84.99,85.39,83.51,85.0,1138700.0],["2019-06-24",85.25,85.94,84.4,84.5,442500.0],["2019-06-25",83.75,84.34,80.32,80.83,949300.0],["2019-06-26",80.97,81.72,79.06,79.91,721300.0],["2019-06-27",79.62,82.66,79.48,82.4,702500.0],["2019-06-28",82.72,84.86,82.11,84.43,827500.0],["2019-07-01",85.33,85.89,83.79,85.2,562200.0],["2019-07-02",85.11,85.55,83.19,83.82,465300.0],["2019-07-03",84.59,86.09,84.0,85.8,427800.0],["2019-07-05",85.36,87.1,84.94,85.19,331900.0],["2019-07-08",84.21,85.41,83.76,84.24,479900.0],["2019-07-09",83.66,87.54,83.66,86.93,767500.0],["2019-07-10",86.52,87.99,85.14,87.12,512700.0],["2019-07-11",87.83,88.28,84.8,85.95,501300.0],["2019-07-12",85.85,86.82,84.73,85.7,413900.0],["2019-07-15",86.33,88.5,86.0,87.55,487900.0],["2019-07-16",87.94,88.18,86.39,87.09,548400.0],["2019-07-17",87.37,88.77,86.53,88.12,497900.0],["2019-07-18",87.83,89.23,87.83,88.51,602700.0],["2019-07-19",88.78,89.1,85.28,85.71,573000.0],["2019-07-22",86.07,87.5,85.89,86.83,405500.0],["2019-07-23",87.0,87.42,85.19,85.71,551700.0],["2019-07-24",85.45,86.61,83.83,86.2,549600.0],["2019-07-25",86.47,86.47,84.17,85.24,558000.0],["2019-07-26",85.79,87.94,85.2,87.48,525700.0],["2019-07-29",87.57,88.24,85.2,86.97,1023400.0],["2019-07-30",91.75,97.63,91.36,95.95,3917000.0],["2019-07-31",96.0,99.38,95.34,96.39,1186000.0],["2019-08-01",96.91,99.34,95.16,95.47,747000.0],["2019-08-02",95.56,96.54,92.85,94.05,553600.0],["2019-08-05",92.77,93.43,90.95,93.0,853300.0],["2019-08-06",93.81,95.62,93.04,94.95,714600.0],["2019-08-07",95.52,95.52,93.41,94.47,636000.0],["2019-08-08",95.21,98.12,94.12,97.85,565100.0],["2019-08-09",96.94,97.46,94.29,95.5,569000.0],["2019-08-12",94.92,95.7,93.92,94.79,292800.0],["2019-08-13",94.22,96.5,92.56,94.81,386300.0],["2019-08-14",93.46,95.58,92.49,94.38,587100.0],["2019-08-15",95.11,96.23,94.39,94.88,563500.0],["2019-08-16",95.9,97.28,95.0,97.24,391600.0],["2019-08-19",98.0,99.46,97.67,98.72,798000.0],["2019-08-20",99.1,99.36,96.73,97.03,427800.0],["2019-08-21",97.73,98.85,96.73,98.35,345200.0],["2019-08-22",98.56,98.56,96.48,97.19,378200.0],["2019-08-23",97.98,100.26,97.07,97.59,674700.0],["2019-08-26",98.06,99.32,96.9,99.16,406800.0],["2019-08-27",99.16,100.0,96.97,97.93,686600.0],["2019-08-28",97.21,98.2,96.99,97.37,438200.0],["2019-08-29",98.32,99.54,97.5,98.03,530500.0],["2019-08-30",98.5,99.55,97.56,99.42,531700.0],["2019-09-03",99.2,101.01,97.03,98.02,555300.0],["2019-09-04",99.06,99.74,96.57,97.58,895700.0],["2019-09-05",97.86,98.49,96.64,97.96,620300.0],["2019-09-06",97.94,99.54,96.61,99.0,740100.0],["2019-09-09",99.41,100.51,98.23,100.0,929300.0],["2019-09-10",100.0,100.02,92.44,95.18,1004800.0],["2019-09-11",95.21,97.72,94.19,95.41,508500.0],["2019-09-12",95.73,96.19,92.9,94.13,566200.0],["2019-09-13",93.59,97.64,93.39,96.41,853400.0],["2019-09-16",95.83,99.9,95.83,97.8,520200.0],["2019-09-17",98.25,101.8,98.06,101.41,869100.0],["2019-09-18",101.49,102.23,100.35,101.12,777000.0],["2019-09-19",101.27,102.36,100.89,101.5,574100.0],["2019-09-20",102.08,102.51,100.49,100.83,799800.0],["2019-09-23",100.8,101.94,100.01,100.08,725600.0],["2019-09-24",100.8,101.74,96.38,96.56,641100.0],["2019-09-25",96.69,97.15,94.74,95.81,867400.0],["2019-09-26",95.71,96.77,90.09,90.3,891200.0],["2019-09-27",90.66,92.5,88.63,90.18,840000.0],["2019-09-30",90.7,91.08,88.95,90.11,754100.0],["2019-10-01",90.47,92.49,88.87,89.23,674700.0],["2019-10-02",88.56,89.24,86.0,87.77,524100.0],["2019-10-03",88.55,90.82,88.0,89.93,518700.0],["2019-10-04",90.52,91.75,89.13,89.73,431000.0],["2019-10-07",89.73,90.17,87.24,87.78,581800.0],["2019-10-08",86.88,88.26,84.68,86.8,596500.0],["2019-10-09",87.3,88.05,86.43,86.83,319600.0],["2019-10-10",86.72,88.67,86.14,88.56,518500.0],["2019-10-11",88.95,91.93,88.83,90.33,517700.0],["2019-10-14",90.15,92.28,89.5,90.92,439100.0],["2019-10-15",91.43,94.3,91.42,93.49,453600.0],["2019-10-16",92.89,93.98,92.42,93.75,430700.0],["2019-10-17",94.42,97.8,93.6,96.85,1502700.0],["2019-10-18",98.38,100.41,93.6,95.78,1032300.0],["2019-10-21",96.8,97.7,94.41,97.27,559800.0],["2019-10-22",97.96,99.66,97.6,98.12,518400.0],["2019-10-23",98.17,99.26,96.16,97.53,398500.0],["2019-10-24",97.89,98.9,97.23,98.04,280500.0],["2019-10-25",98.0,99.27,97.51,98.35,276300.0],["2019-10-28",99.04,99.1,97.64,98.31,504700.0],["2019-10-29",98.14,99.14,97.72,97.9,421700.0],["2019-10-30",98.69,98.73,96.65,97.7,908000.0],["2019-10-31",97.29,99.68,96.1,99.49,1017900.0],["2019-11-01",99.79,103.92,99.45,103.66,910300.0],["2019-11-04",104.3,104.3,101.1,102.42,927500.0],["2019-11-05",103.98,107.27,99.67,102.37,1250600.0],["2019-11-06",102.15,103.86,100.5,102.56,749400.0],["2019-11-07",102.98,104.59,102.79,103.16,557600.0],["2019-11-08",104.03,111.08,103.28,110.77,1580700.0],["2019-11-11",109.86,112.37,108.99,110.85,1001400.0],["2019-11-12",110.82,113.12,110.51,111.4,907600.0],["2019-11-13",111.55,111.92,108.51,110.91,796400.0],["2019-11-14",110.15,111.38,108.27,109.87,838000.0],["2019-11-15",109.58,113.12,109.5,113.05,645300.0],["2019-11-18",113.3,116.06,113.16,114.64,1086700.0],["2019-11-19",114.53,115.79,112.32,112.73,1025800.0],["2019-11-20",112.18,114.87,112.01,113.08,1335200.0],["2019-11-21",113.0,114.34,111.18,113.75,690800.0],["2019-11-22",114.22,114.61,113.34,114.34,536200.0],["2019-11-25",115.0,116.86,114.65,114.98,957600.0],["2019-11-26",115.07,115.38,113.0,115.13,5397000.0],["2019-11-27",115.5,118.22,115.39,117.75,1131200.0],["2019-11-29",118.42,118.42,116.54,116.61,339700.0],["2019-12-02",117.78,118.0,114.69,116.76,1122400.0],["2019-12-03",114.41,118.12,114.02,117.64,908100.0],["2019-12-04",117.66,119.65,117.2,118.57,778800.0],["2019-12-05",118.87,119.14,116.17,116.48,647600.0],["2019-12-06",117.45,118.35,115.82,116.81,781700.0],["2019-12-09",117.47,118.0,113.58,113.75,885900.0],["2019-12-10",113.69,114.71,113.08,113.65,1033000.0],["2019-12-11",110.2,115.24,106.15,113.25,1678300.0],["2019-12-12",113.19,114.1,111.38,111.43,860200.0],["2019-12-13",109.0,111.67,108.17,110.59,1607100.0],["2019-12-16",110.65,111.34,108.56,108.79,1348700.0],["2019-12-17",109.53,109.53,105.96,108.5,1367900.0],["2019-12-18",108.61,109.5,105.14,105.6,1248400.0],["2019-12-19",106.29,107.36,104.73,106.25,1116900.0],["2019-12-20",107.38,110.38,106.69,109.81,1508300.0],["2019-12-23",110.92,110.92,107.6,108.41,1029000.0],["2019-12-24",108.62,109.44,107.74,109.06,285900.0],["2019-12-26",109.01,109.19,107.47,107.95,344500.0],["2019-12-27",108.7,109.73,107.55,108.44,570200.0],["2019-12-30",108.09,109.03,106.14,107.16,318700.0],["2019-12-31",106.71,107.91,106.37,107.49,343300.0],["2020-01-02",108.0,108.74,107.17,108.3,682100.0],["2020-01-03",107.01,110.1,106.44,109.78,784400.0],["2020-01-06",108.93,111.12,108.33,110.77,938200.0],["2020-01-07",110.66,111.0,108.56,110.06,927000.0],["2020-01-08",110.49,112.06,109.87,111.29,718000.0],["2020-01-09",112.81,114.25,112.28,113.76,842500.0],["2020-01-10",114.04,115.24,112.09,112.48,947100.0],["2020-01-13",113.7,113.7,101.97,103.07,2201200.0],["2020-01-14",103.25,108.15,102.97,107.84,1086000.0],["2020-01-15",107.98,108.93,106.82,107.36,546500.0],["2020-01-16",107.01,107.67,104.99,106.33,661900.0],["2020-01-17",106.08,107.3,104.2,104.67,757700.0],["2020-01-21",104.5,105.75,103.27,105.62,954600.0],["2020-01-22",105.76,106.26,102.81,103.47,580400.0],["2020-01-23",103.21,103.39,101.07,102.18,696700.0],["2020-01-24",102.17,102.92,98.67,99.17,678800.0],["2020-01-27",98.01,99.54,97.48,98.65,605300.0],["2020-01-28",98.96,102.21,98.37,101.59,842800.0],["2020-01-29",101.31,103.99,101.31,103.23,783400.0],["2020-01-30",102.75,102.88,100.35,101.51,403100.0],["2020-01-31",101.08,101.98,99.0,100.08,731900.0],["2020-02-03",101.46,101.98,100.07,100.45,667300.0],["2020-02-04",101.11,104.25,100.62,103.1,1091100.0],["2020-02-05",100.4,106.0,100.4,102.47,1513800.0],["2020-02-06",101.25,103.16,99.19,102.9,813600.0],["2020-02-07",103.27,104.15,101.55,103.98,520800.0],["2020-02-10",103.56,106.08,103.21,105.99,496800.0],["2020-02-11",106.51,107.31,105.82,106.97,388900.0],["2020-02-12",107.1,109.1,106.9,107.62,517000.0],["2020-02-13",107.27,108.79,105.96,106.45,459100.0],["2020-02-14",106.99,107.08,104.0,104.3,454300.0],["2020-02-18",104.06,105.0,102.63,104.75,425100.0],["2020-02-19",105.2,105.9,103.12,104.2,444600.0],["2020-02-20",104.28,105.0,102.25,103.15,571900.0],["2020-02-21",103.1,104.42,100.49,104.12,630700.0],["2020-02-24",101.97,102.56,95.65,96.93,1073500.0],["2020-02-25",97.44,98.44,93.5,94.29,719600.0],["2020-02-26",95.38,96.25,92.49,93.95,903800.0],["2020-02-27",92.4,93.93,89.0,91.95,1349200.0],["2020-02-28",89.66,94.87,87.75,94.7,1100100.0],["2020-03-02",94.16,96.55,93.02,96.31,775000.0],["2020-03-03",95.99,96.4,90.54,92.57,920200.0],["2020-03-04",95.09,98.37,93.23,98.3,967000.0],["2020-03-05",96.24,97.87,93.41,95.03,558600.0],["2020-03-06",94.16,96.79,91.96,93.06,934700.0],["2020-03-09",86.5,91.52,86.5,88.45,966100.0],["2020-03-10",91.06,92.53,87.16,92.24,674900.0],["2020-03-11",90.41,91.87,84.93,85.9,790800.0],["2020-03-12",80.46,85.63,79.15,80.95,1215400.0],["2020-03-13",84.24,86.03,79.42,85.34,1009000.0],["2020-03-16",78.28,85.34,75.29,77.05,871600.0],["2020-03-17",78.62,82.18,75.0,79.61,1325100.0],["2020-03-18",74.59,78.44,72.14,75.11,1268400.0],["2020-03-19",74.37,81.24,73.18,79.0,1233700.0],["2020-03-20",79.09,84.9,76.92,80.64,1123100.0],["2020-03-23",81.84,81.84,75.13,79.01,728200.0],["2020-03-24",81.18,86.63,80.86,86.23,953700.0],["2020-03-25",86.59,90.75,85.98,90.23,1261100.0],["2020-03-26",90.13,94.08,88.71,92.52,856300.0],["2020-03-27",91.46,92.23,87.56,88.54,769300.0],["2020-03-30",90.0,92.44,89.35,91.59,716300.0],["2020-03-31",91.27,92.39,86.02,86.55,1316000.0],["2020-04-01",83.72,86.87,83.66,85.09,1032100.0],["2020-04-02",84.2,86.49,82.51,86.31,765000.0],["2020-04-03",85.54,86.91,84.66,85.78,805100.0],["2020-04-06",87.99,91.58,86.5,91.22,542500.0],["2020-04-07",92.95,95.91,91.62,94.31,808800.0],["2020-04-08",94.96,96.61,93.11,96.03,517300.0],["2020-04-09",97.07,98.0,95.44,96.68,564900.0],["2020-04-13",96.11,97.07,94.05,95.95,463500.0],["2020-04-14",97.57,98.0,95.56,96.16,669100.0],["2020-04-15",94.89,95.72,92.67,95.13,572600.0],["2020-04-16",95.81,96.51,93.14,95.22,546200.0],["2020-04-17",96.49,99.26,95.69,98.96,722300.0],["2020-04-20",98.76,102.77,97.53,101.63,841200.0],["2020-04-21",100.05,100.66,96.0,97.0,883100.0],["2020-04-22",97.15,97.38,93.82,94.37,766300.0],["2020-04-23",94.5,95.96,93.41,94.9,1027100.0],["2020-04-24",96.02,98.48,94.23,98.18,696000.0],["2020-04-27",101.33,102.7,100.28,101.67,859800.0],["2020-04-28",102.49,102.49,97.21,98.63,485000.0],["2020-04-29",100.39,101.71,98.2,100.91,479000.0],["2020-04-30",100.94,101.76,97.72,98.14,777000.0],["2020-05-01",96.92,96.92,93.54,95.59,705000.0],["2020-05-04",95.77,99.55,94.46,99.38,745100.0],["2020-05-05",100.0,102.43,99.38,101.78,526400.0],["2020-05-06",102.81,104.95,102.0,103.48,567000.0],["2020-05-07",105.0,112.87,104.77,108.94,1921000.0],["2020-05-08",110.86,111.1,108.23,109.4,722500.0],["2020-05-11",109.53,115.18,109.06,113.57,936800.0],["2020-05-12",114.72,117.6,112.33,112.48,1316800.0],["2020-05-13",113.55,117.24,111.53,114.02,956200.0],["2020-05-14",112.44,113.44,110.03,111.65,921800.0],["2020-05-15",111.03,116.93,110.36,116.5,714400.0],["2020-05-18",119.14,125.22,118.78,124.41,1752400.0],["2020-05-19",123.28,127.28,119.83,119.93,1317900.0],["2020-05-20",121.8,124.65,120.32,124.16,933700.0],["2020-05-21",124.0,124.97,120.92,121.17,826600.0],["2020-05-22",121.49,124.89,120.14,124.8,639900.0],["2020-05-26",127.73,128.29,118.24,118.89,1200100.0],["2020-05-27",118.06,119.59,112.27,119.11,1261200.0],["2020-05-28",119.34,122.97,119.08,120.22,360700.0],["2020-05-29",121.22,124.99,119.84,124.76,1128400.0],["2020-06-01",126.1,126.5,119.53,123.4,826000.0],["2020-06-02",123.85,124.74,121.66,123.37,1112600.0],["2020-06-03",122.68,123.11,118.95,119.03,709300.0],["2020-06-04",118.75,121.04,117.7,120.11,598800.0],["2020-06-05",118.97,118.97,113.65,115.86,1191700.0],["2020-06-08",115.07,118.63,113.24,118.51,823400.0],["2020-06-09",119.04,121.79,118.43,118.82,776800.0],["2020-06-10",119.5,121.61,117.81,118.34,656100.0],["2020-06-11",116.79,116.85,113.11,113.16,717100.0],["2020-06-12",113.93,115.77,111.62,114.82,709300.0],["2020-06-15",113.88,115.98,113.12,115.33,532900.0],["2020-06-16",117.72,119.42,114.75,118.89,778400.0],["2020-06-17",121.4,121.69,118.49,119.27,581100.0],["2020-06-18",118.41,121.47,118.41,121.03,531000.0],["2020-06-19",122.0,128.95,121.68,128.83,2023200.0],["2020-06-22",127.0,129.73,125.15,127.41,819000.0],["2020-06-23",127.78,131.0,126.77,127.67,729800.0],["2020-06-24",128.79,129.16,123.73,125.36,515900.0],["2020-06-25",126.0,129.21,125.17,128.47,927500.0],["2020-06-26",128.94,130.99,127.53,130.36,2624000.0],["2020-06-29",129.66,130.74,124.84,125.5,1084700.0],["2020-06-30",125.1,125.98,121.69,122.0,937500.0],["2020-07-01",122.87,125.98,121.7,125.84,1077600.0],["2020-07-02",125.84,127.09,124.44,125.37,441500.0],["2020-07-06",126.18,129.44,125.31,127.66,653600.0],["2020-07-07",127.82,130.08,126.03,127.96,486000.0],["2020-07-08",129.45,130.76,128.24,130.11,502300.0],["2020-07-09",130.72,136.26,128.79,131.56,1065000.0],["2020-07-10",131.17,131.83,127.35,129.69,903200.0],["2020-07-13",131.31,132.0,126.08,126.08,928900.0],["2020-07-14",126.8,131.27,123.4,131.12,1023400.0],["2020-07-15",133.75,135.47,132.08,135.15,878500.0],["2020-07-16",134.06,134.78,131.28,133.37,585400.0],["2020-07-17",134.1,134.77,130.12,130.52,768300.0],["2020-07-20",136.26,136.26,132.09,133.94,561300.0],["2020-07-21",133.4,134.35,131.41,131.53,445600.0],["2020-07-22",131.57,133.07,129.9,130.42,712400.0],["2020-07-23",130.59,132.65,127.56,128.15,466000.0],["2020-07-24",127.03,127.19,124.25,125.2,478200.0],["2020-07-27",126.56,127.18,124.4,126.0,897600.0],["2020-07-28",125.45,126.24,121.35,121.65,609600.0],["2020-07-29",121.83,122.36,117.72,120.84,882500.0],["2020-07-30",119.28,123.94,118.93,121.72,503300.0],["2020-07-31",122.08,122.49,118.38,120.36,641000.0],["2020-08-03",122.08,124.41,120.57,123.01,775100.0],["2020-08-04",126.2,126.71,119.2,120.16,1565000.0],["2020-08-05",120.0,120.87,118.02,118.93,849100.0],["2020-08-06",118.45,118.95,115.49,116.02,661700.0],["2020-08-07",115.79,118.32,114.29,115.11,630100.0],["2020-08-10",114.92,114.92,111.09,112.56,881100.0],["2020-08-11",112.32,113.82,109.22,113.01,930800.0],["2020-08-12",113.14,115.46,113.01,114.2,574700.0],["2020-08-13",114.61,116.04,114.05,114.74,687700.0],["2020-08-14",114.06,115.25,113.87,114.39,332800.0],["2020-08-17",115.82,118.58,115.3,116.67,486100.0],["2020-08-18",116.24,116.62,113.51,114.94,449000.0],["2020-08-19",115.58,116.44,112.75,113.13,462100.0],["2020-08-20",112.34,114.13,112.34,113.49,756700.0],["2020-08-21",113.8,113.95,112.09,113.11,596400.0],["2020-08-24",112.71,113.53,110.42,111.49,324300.0],["2020-08-25",111.13,113.16,110.66,112.51,383400.0],["2020-08-26",111.65,112.56,110.69,111.79,438800.0],["2020-08-27",111.64,115.61,111.25,114.17,1305700.0],["2020-08-28",118.25,118.25,113.47,114.32,939300.0],["2020-08-31",116.66,118.05,115.31,116.42,1020400.0],["2020-09-01",118.7,118.77,115.59,115.76,996800.0],["2020-09-02",117.02,117.27,114.9,115.94,812300.0],["2020-09-03",116.0,116.37,110.28,110.77,904700.0],["2020-09-04",111.13,111.54,106.23,110.06,715300.0],["2020-09-08",108.79,113.43,108.5,109.77,694500.0],["2020-09-09",111.27,111.27,107.45,107.66,711000.0],["2020-09-10",108.22,108.22,102.34,103.0,1109800.0],["2020-09-11",104.14,104.43,97.95,100.39,1410100.0],["2020-09-14",101.5,108.16,101.07,106.03,1729700.0],["2020-09-15",108.0,108.5,103.15,104.3,749500.0],["2020-09-16",104.63,105.79,101.12,101.22,894500.0],["2020-09-17",100.08,103.1,99.51,101.87,755100.0],["2020-09-18",103.21,103.31,98.67,101.65,1211800.0],["2020-09-21",99.67,100.3,97.98,99.3,862800.0],["2020-09-22",99.5,100.06,97.21,99.93,715600.0],["2020-09-23",100.0,102.25,99.14,99.37,589300.0],["2020-09-24",98.04,100.11,96.73,98.86,576000.0],["2020-09-25",98.13,98.98,96.67,97.7,799700.0],["2020-09-28",98.62,98.62,96.2,97.4,579600.0],["2020-09-29",97.12,98.7,96.66,97.7,749000.0],["2020-09-30",97.52,98.94,95.42,96.16,823200.0],["2020-10-01",96.61,97.7,94.41,97.46,1842700.0],["2020-10-02",95.26,97.98,94.26,94.6,975900.0],["2020-10-05",95.46,98.32,95.13,98.17,1042700.0],["2020-10-06",98.14,99.8,96.66,97.03,701600.0],["2020-10-07",99.54,102.48,99.54,101.86,1503100.0],["2020-10-08",102.36,104.89,102.35,103.68,899400.0],["2020-10-09",104.66,104.76,102.87,104.42,668200.0],["2020-10-12",104.37,105.47,101.01,101.37,566400.0],["2020-10-13",101.53,103.07,100.87,101.34,395400.0],["2020-10-14",101.11,101.7,100.36,101.03,550900.0],["2020-10-15",99.59,100.73,98.91,99.83,422800.0],["2020-10-16",99.99,102.94,99.63,102.51,672000.0],["2020-10-19",102.84,103.3,100.04,100.69,579200.0],["2020-10-20",100.92,101.43,98.03,99.0,441800.0],["2020-10-21",98.26,98.57,95.39,95.82,650700.0],["2020-10-22",96.48,97.5,95.37,96.53,714200.0],["2020-10-23",97.15,99.16,96.39,99.01,502900.0],["2020-10-26",98.01,101.18,97.84,100.94,737300.0],["2020-10-27",101.21,102.29,99.88,100.14,558300.0],["2020-10-28",98.73,99.56,96.85,98.54,546300.0],["2020-10-29",98.36,99.5,96.83,98.92,655500.0],["2020-10-30",98.26,98.75,96.0,98.67,511700.0],["2020-11-02",98.82,98.93,94.58,95.98,977300.0],["2020-11-03",96.06,97.7,94.56,95.87,946500.0],["2020-11-04",97.66,108.93,97.36,108.33,1441900.0],["2020-11-05",108.8,108.8,100.11,100.32,1070400.0],["2020-11-06",99.9,100.18,94.83,96.34,2171300.0],["2020-11-09",98.99,105.0,96.52,102.81,1242600.0],["2020-11-10",90.21,96.0,86.55,87.58,3619500.0],["2020-11-11",89.03,91.8,88.21,89.29,1463000.0],["2020-11-12",90.3,92.9,88.57,90.45,891100.0],["2020-11-13",90.74,94.81,90.29,91.98,708100.0],["2020-11-16",92.44,95.39,92.03,92.96,853000.0],["2020-11-17",92.7,93.5,90.99,91.75,760600.0],["2020-11-18",91.92,92.17,86.67,86.91,795600.0],["2020-11-19",87.29,88.01,86.02,87.45,2135900.0],["2020-11-20",87.7,90.22,87.56,89.0,1166500.0],["2020-11-23",89.3,95.11,89.3,93.62,1673600.0],["2020-11-24",94.09,97.34,93.38,95.81,1173400.0],["2020-11-25",95.58,96.94,93.45,95.12,858300.0],["2020-11-27",94.79,95.56,93.95,95.56,364500.0],["2020-11-30",96.16,97.91,93.94,94.94,1845600.0],["2020-12-01",94.88,95.46,93.73,94.83,959900.0],["2020-12-02",95.24,97.41,94.46,97.17,540600.0],["2020-12-03",96.91,100.0,96.91,98.77,865500.0],["2020-12-04",98.34,99.4,96.52,96.53,467500.0],["2020-12-07",95.37,96.46,90.46,91.07,909600.0],["2020-12-08",91.0,92.13,90.05,91.64,658800.0],["2020-12-09",91.63,92.09,89.66,91.97,674500.0],["2020-12-10",91.33,92.48,89.77,91.24,715900.0],["2020-12-11",92.24,92.24,89.81,90.21,797100.0],["2020-12-14",90.78,94.55,90.78,93.46,923400.0],["2020-12-15",93.59,95.48,92.4,95.32,968000.0],["2020-12-16",95.3,99.28,94.39,98.69,1436400.0],["2020-12-17",99.0,100.75,97.76,100.15,703000.0],["2020-12-18",100.91,102.33,100.09,101.43,1538600.0],["2020-12-21",99.74,101.76,98.56,100.29,755200.0],["2020-12-22",99.88,101.26,98.33,98.67,610200.0],["2020-12-23",98.76,98.88,96.34,97.93,638800.0],["2020-12-24",98.46,99.24,96.46,97.67,166400.0],["2020-12-28",98.16,98.31,95.31,95.53,391500.0],["2020-12-29",95.6,95.78,93.81,94.0,369600.0],["2020-12-30",94.63,96.57,94.24,95.46,642000.0],["2020-12-31",95.7,97.03,93.7,95.85,402900.0],["2021-01-04",95.32,96.58,92.71,95.87,602000.0],["2021-01-05",95.18,97.42,94.3,97.14,464000.0],["2021-01-06",96.23,97.79,95.29,97.45,945000.0],["2021-01-07",97.27,103.56,97.16,102.82,1391300.0],["2021-01-08",104.0,113.22,103.53,112.07,2644500.0],["2021-01-11",111.11,111.85,107.89,110.3,1261900.0],["2021-01-12",110.44,113.09,109.9,112.32,832700.0],["2021-01-13",112.8,113.4,105.9,108.15,1551300.0],["2021-01-14",108.27,110.38,106.0,109.29,488900.0],["2021-01-15",108.45,110.52,107.64,107.69,610700.0],["2021-01-19",108.37,110.05,107.52,108.78,609000.0],["2021-01-20",108.9,111.75,108.01,111.08,683400.0],["2021-01-21",111.47,115.39,110.22,115.0,1289800.0],["2021-01-22",115.33,117.71,114.09,116.91,647900.0],["2021-01-25",115.75,120.27,115.75,119.4,1138700.0],["2021-01-26",119.24,120.01,115.83,116.13,1158100.0],["2021-01-27",115.24,117.0,110.33,110.8,733700.0],["2021-01-28",110.8,113.24,108.36,111.93,728400.0],["2021-01-29",111.54,114.07,109.0,109.75,816900.0],["2021-02-01",110.11,110.25,105.31,106.02,1243100.0],["2021-02-02",109.29,114.49,106.64,113.44,1063000.0],["2021-02-03",113.1,115.5,112.34,112.68,406000.0],["2021-02-04",113.16,115.59,112.81,114.55,818100.0],["2021-02-05",113.8,118.96,110.18,116.14,1136300.0],["2021-02-08",116.74,118.61,115.88,117.63,1247400.0],["2021-02-09",117.55,117.75,115.28,115.61,923600.0],["2021-02-10",115.98,119.99,115.01,119.0,753400.0],["2021-02-11",119.02,119.21,114.66,115.41,593800.0],["2021-02-12",115.81,116.76,112.84,114.1,1018600.0],["2021-02-16",113.44,115.4,110.81,112.41,717400.0],["2021-02-17",112.36,116.12,111.01,115.29,723000.0],["2021-02-18",113.95,115.32,112.55,113.34,768800.0],["2021-02-19",113.6,114.33,111.53,113.24,491400.0],["2021-02-22",112.8,114.01,109.5,111.04,940700.0],["2021-02-23",110.05,111.03,106.84,108.59,766200.0],["2021-02-24",109.27,111.75,108.6,110.61,508900.0],["2021-02-25",110.18,110.89,106.75,106.81,582800.0],["2021-02-26",108.0,110.49,105.58,109.51,1292600.0],["2021-03-01",110.25,111.05,108.43,109.43,401400.0],["2021-03-02",103.49,104.0,100.7,101.42,1532300.0],["2021-03-03",101.0,101.18,94.79,95.01,1462000.0],["2021-03-04",94.46,95.99,91.35,92.97,983200.0],["2021-03-05",93.85,93.98,88.15,93.23,2117200.0],["2021-03-08",93.29,93.68,89.0,89.37,872700.0],["2021-03-09",90.8,93.3,90.03,91.01,817700.0],["2021-03-10",92.75,93.98,90.07,90.78,1001100.0],["2021-03-11",92.11,95.53,92.08,94.58,790000.0],["2021-03-12",93.94,97.2,92.87,97.06,551600.0],["2021-03-15",97.19,97.89,95.6,97.07,456300.0],["2021-03-16",98.12,98.5,93.37,94.58,675600.0],["2021-03-17",93.21,94.82,92.0,93.01,808500.0],["2021-03-18",92.0,93.01,89.1,89.77,690500.0],["2021-03-19",90.61,92.24,89.66,92.22,1081200.0],["2021-03-22",92.41,93.23,91.0,92.11,720900.0],["2021-03-23",91.44,92.2,87.8,88.23,912200.0],["2021-03-24",88.31,91.57,87.37,87.57,728100.0],["2021-03-25",94.29,98.98,93.78,97.26,5393600.0],["2021-03-26",97.01,99.83,96.84,98.86,2207900.0],["2021-03-29",98.42,102.5,98.42,101.23,16430700.0],["2021-03-30",100.12,100.15,92.88,94.26,2297300.0],["2021-03-31",95.86,98.28,94.63,97.25,1116500.0],["2021-04-01",97.94,99.44,96.2,98.18,693000.0],["2021-04-05",98.17,98.82,94.75,95.95,776400.0],["2021-04-06",95.67,96.49,94.09,95.31,744700.0],["2021-04-07",95.51,96.0,94.32,94.84,548500.0],["2021-04-08",95.48,95.98,92.46,92.69,682700.0],["2021-04-09",92.73,94.03,91.57,93.35,488700.0],["2021-04-12",92.34,93.39,90.42,92.79,1159900.0],["2021-04-13",93.62,94.13,91.75,92.97,815800.0],["2021-04-14",93.27,96.99,93.27,95.05,778000.0],["2021-04-15",94.58,96.32,94.54,95.0,686600.0],["2021-04-16",96.42,96.92,94.56,96.58,601700.0],["2021-04-19",95.62,97.97,93.55,94.85,760200.0],["2021-04-20",94.95,96.98,94.36,96.16,555500.0],["2021-04-21",96.25,97.69,95.1,97.03,577500.0],["2021-04-22",96.36,98.3,95.29,96.51,442100.0],["2021-04-23",97.25,98.15,96.17,96.73,344200.0],["2021-04-26",96.76,99.49,96.2,98.76,461800.0],["2021-04-27",99.34,99.34,97.22,97.68,641100.0],["2021-04-28",97.66,98.06,95.91,97.7,749000.0],["2021-04-29",98.97,98.97,94.36,95.33,924400.0],["2021-04-30",94.5,96.32,94.31,94.49,702400.0],["2021-05-03",94.87,95.99,93.36,93.63,867200.0],["2021-05-04",91.92,92.99,89.9,91.5,650900.0],["2021-05-05",91.52,92.45,90.76,91.6,679000.0],["2021-05-06",92.05,92.13,87.19,89.43,1341200.0],["2021-05-07",89.98,92.98,89.3,91.04,698000.0],["2021-05-10",90.71,92.9,89.11,91.24,1183000.0],["2021-05-11",89.2,92.94,89.02,91.45,891500.0],["2021-05-12",90.24,94.55,90.24,92.15,679400.0],["2021-05-13",92.82,93.6,90.64,91.93,680200.0],["2021-05-14",92.41,94.92,91.01,94.6,624000.0],["2021-05-17",94.05,94.57,92.95,93.08,564100.0],["2021-05-18",92.61,96.44,92.6,93.81,508800.0],["2021-05-19",92.82,94.87,91.96,92.35,667400.0],["2021-05-20",92.66,95.78,92.21,94.37,625900.0],["2021-05-21",95.13,96.71,94.75,95.97,627000.0],["2021-05-24",96.61,97.25,95.57,95.81,616800.0],["2021-05-25",95.64,97.09,94.94,96.59,733200.0],["2021-05-26",96.78,97.65,95.04,96.31,597500.0],["2021-05-27",96.0,97.49,95.3,97.15,1451300.0],["2021-05-28",97.95,99.48,96.12,96.22,671100.0],["2021-06-01",96.17,97.29,94.31,94.9,877700.0],["2021-06-02",95.24,96.11,93.29,94.25,913500.0],["2021-06-03",93.95,94.87,92.35,94.18,688800.0],["2021-06-04",94.88,95.67,94.35,94.39,570400.0],["2021-06-07",94.42,96.65,93.7,95.26,1235400.0],["2021-06-08",95.83,97.74,95.04,97.01,709100.0],["2021-06-09",97.95,99.9,97.58,98.42,486300.0],["2021-06-10",98.43,100.61,97.76,100.51,621500.0],["2021-06-11",100.42,100.65,97.36,98.61,440200.0],["2021-06-14",99.08,100.84,98.72,99.62,460800.0],["2021-06-15",99.28,100.27,97.41,97.89,479500.0],["2021-06-16",97.9,99.47,97.47,98.59,577800.0],["2021-06-17",98.41,101.28,97.45,98.42,591700.0],["2021-06-18",98.83,103.0,98.83,100.52,1452500.0],["2021-06-21",100.87,103.72,100.66,101.79,889800.0],["2021-06-22",101.45,102.92,100.2,102.27,699300.0],["2021-06-23",101.92,103.3,99.77,100.26,798400.0],["2021-06-24",100.52,101.53,99.61,100.58,864100.0],["2021-06-25",101.06,101.27,99.78,100.29,931700.0],["2021-06-28",100.9,102.04,97.52,98.32,885300.0],["2021-06-29",98.0,98.63,96.55,96.94,933100.0],["2021-06-30",96.66,98.19,96.0,97.32,1009900.0],["2021-07-01",97.32,97.74,96.34,97.46,1035300.0],["2021-07-02",97.24,98.75,96.19,98.61,1010200.0],["2021-07-06",97.94,99.47,97.01,97.45,507000.0],["2021-07-07",97.45,98.46,96.39,98.19,439200.0],["2021-07-08",97.53,99.83,97.07,98.99,484000.0],["2021-07-09",99.25,99.34,97.79,99.03,348900.0],["2021-07-12",98.67,99.18,96.48,96.82,441500.0],["2021-07-13",96.31,98.41,96.19,97.21,660200.0],["2021-07-14",97.07,97.07,93.74,93.84,483200.0],["2021-07-15",93.46,94.41,92.66,93.78,635400.0],["2021-07-16",93.72,96.1,93.55,94.99,495700.0],["2021-07-19",94.9,95.16,92.89,93.75,573500.0],["2021-07-20",94.29,96.18,93.88,95.49,1260700.0],["2021-07-21",95.58,98.0,94.79,97.68,581200.0],["2021-07-22",97.6,98.54,95.69,98.13,599100.0],["2021-07-23",98.39,99.11,97.38,98.52,644800.0],["2021-07-26",98.8,98.8,95.65,95.77,373500.0],["2021-07-27",95.47,95.47,93.12,94.1,778900.0],["2021-07-28",94.19,95.19,93.03,93.92,632400.0],["2021-07-29",94.36,95.46,92.86,92.92,569600.0],["2021-07-30",92.49,93.61,92.23,93.21,1031100.0],["2021-08-02",94.36,96.71,92.85,95.91,807800.0],["2021-08-03",95.78,98.2,94.99,97.7,1034400.0],["2021-08-04",100.68,101.43,92.9,93.2,1609000.0],["2021-08-05",92.45,93.97,91.24,92.69,1089800.0],["2021-08-06",91.48,92.47,89.3,89.57,736600.0],["2021-08-09",89.76,89.88,88.01,88.89,592700.0],["2021-08-10",89.88,89.92,85.98,87.19,762900.0],["2021-08-11",87.11,87.43,85.39,86.18,572500.0],["2021-08-12",86.35,86.94,84.77,86.68,675700.0],["2021-08-13",87.16,89.48,86.6,89.12,809300.0],["2021-08-16",88.14,90.42,88.11,90.18,768000.0],["2021-08-17",89.9,92.51,89.26,91.81,768200.0],["2021-08-18",92.19,93.0,89.92,91.8,580700.0],["2021-08-19",91.63,92.32,89.35,89.54,801000.0],["2021-08-20",90.01,93.3,89.54,91.75,464300.0],["2021-08-23",92.12,93.72,91.89,93.13,602800.0],["2021-08-24",93.06,93.5,91.69,92.7,557000.0],["2021-08-25",92.65,95.26,91.84,94.78,525500.0],["2021-08-26",94.83,95.62,93.21,93.31,371700.0],["2021-08-27",93.56,96.05,92.61,95.22,578800.0],["2021-08-30",95.19,97.35,95.16,95.94,355400.0],["2021-08-31",96.38,96.98,95.03,95.2,648700.0],["2021-09-01",95.42,96.16,94.96,95.59,368900.0],["2021-09-02",96.08,96.52,95.33,96.31,267800.0],["2021-09-03",96.28,96.97,95.26,95.87,321800.0],["2021-09-07",95.48,95.58,93.34,93.73,725200.0],["2021-09-08",93.15,94.83,93.15,94.75,364500.0],["2021-09-09",94.85,96.4,93.75,94.45,290500.0],["2021-09-10",94.42,97.25,93.33,96.74,446300.0],["2021-09-13",97.67,98.2,96.62,96.7,642500.0],["2021-09-14",97.05,97.63,94.4,94.62,451500.0],["2021-09-15",95.02,97.73,94.36,96.34,507900.0],["2021-09-16",95.87,96.4,93.61,95.72,590400.0],["2021-09-17",95.55,96.99,94.15,96.5,1529900.0],["2021-09-20",94.87,96.12,94.11,95.27,624200.0],["2021-09-21",95.69,96.15,94.95,95.51,448100.0],["2021-09-22",95.3,95.83,93.94,94.27,382000.0],["2021-09-23",94.28,95.54,93.51,95.05,406100.0],["2021-09-24",94.4,97.26,94.4,94.99,394300.0],["2021-09-27",95.01,96.98,94.37,94.91,432100.0],["2021-09-28",94.16,96.94,93.61,95.27,521900.0],["2021-09-29",95.23,95.99,94.21,94.39,459900.0],["2021-09-30",94.72,96.98,94.24,95.91,477300.0],["2021-10-01",95.36,102.03,95.36,101.46,860100.0],["2021-10-04",101.73,102.8,100.49,100.8,587500.0],["2021-10-05",100.36,101.51,99.48,100.18,458600.0],["2021-10-06",99.24,103.92,99.21,102.47,589500.0],["2021-10-07",102.33,105.25,102.22,103.04,585700.0],["2021-10-08",103.04,104.54,101.6,104.08,400800.0],["2021-10-11",104.43,104.47,103.33,103.82,378000.0],["2021-10-12",104.14,107.11,104.14,104.86,566800.0],["2021-10-13",104.34,104.93,102.29,103.65,394700.0],["2021-10-14",101.94,103.92,101.39,102.63,624600.0],["2021-10-15",103.08,106.08,101.88,104.54,911200.0],["2021-10-18",104.47,104.97,102.94,104.02,438200.0],["2021-10-19",104.88,105.25,102.73,103.13,492000.0],["2021-10-20",103.65,104.5,102.81,103.37,669400.0],["2021-10-21",103.92,104.41,103.16,104.0,665000.0],["2021-10-22",104.34,104.34,102.25,103.54,634900.0],["2021-10-25",103.14,104.23,102.33,102.55,656900.0],["2021-10-26",103.04,103.58,101.52,101.84,534900.0],["2021-10-27",101.61,102.37,100.51,101.26,338400.0],["2021-10-28",101.56,102.92,101.16,101.88,536900.0],["2021-10-29",101.44,105.67,101.11,105.41,809000.0],["2021-11-01",105.5,108.02,104.88,106.22,836000.0],["2021-11-02",97.48,99.0,91.99,95.58,2808300.0],["2021-11-03",94.37,96.35,93.23,93.44,914700.0],["2021-11-04",93.45,93.69,90.74,92.76,1090400.0],["2021-11-05",92.69,95.22,91.28,93.21,1026400.0],["2021-11-08",93.13,93.93,92.02,93.57,759600.0],["2021-11-09",93.35,93.9,91.5,92.07,413700.0],["2021-11-10",92.04,93.59,91.1,91.87,428000.0],["2021-11-11",92.42,92.48,88.91,89.23,671100.0],["2021-11-12",89.23,89.97,87.47,88.0,1057600.0],["2021-11-15",88.28,89.06,87.5,87.78,691400.0],["2021-11-16",87.86,89.48,87.64,88.27,854500.0],["2021-11-17",90.91,90.91,88.55,89.6,871300.0],["2021-11-18",89.99,90.87,87.25,87.51,828400.0],["2021-11-19",86.34,87.66,85.62,86.02,763000.0],["2021-11-22",86.24,87.5,84.53,86.0,693900.0],["2021-11-23",85.43,87.3,84.5,87.08,685900.0],["2021-11-24",87.13,88.08,85.58,87.86,577500.0],["2021-11-26",87.8,88.4,86.13,86.98,510400.0],["2021-11-29",87.74,88.88,84.66,84.74,831200.0],["2021-11-30",84.58,85.93,82.98,83.25,2994500.0],["2021-12-01",83.39,85.45,79.89,80.79,981400.0],["2021-12-02",80.79,83.31,79.64,80.64,797300.0],["2021-12-03",81.0,81.4,79.01,79.68,971500.0],["2021-12-06",79.04,81.51,78.31,80.69,860800.0],["2021-12-07",80.69,82.98,80.69,82.25,980200.0],["2021-12-08",85.0,86.0,82.2,84.26,922400.0],["2021-12-09",83.13,84.49,81.28,81.62,1089700.0],["2021-12-10",81.6,82.65,79.33,79.65,999300.0],["2021-12-13",79.37,83.6,79.35,82.41,843800.0],["2021-12-14",81.07,84.1,81.07,82.71,756400.0],["2021-12-15",82.34,84.83,82.08,84.66,794000.0],["2021-12-16",84.38,85.63,82.93,84.43,477200.0],["2021-12-17",84.29,87.67,83.27,86.63,1412400.0],["2021-12-20",86.45,87.86,83.75,85.27,870100.0],["2021-12-21",84.39,85.1,83.1,84.67,1064000.0],["2021-12-22",85.08,86.07,84.37,84.91,551000.0],["2021-12-23",85.47,86.12,83.52,85.09,527100.0],["2021-12-27",85.02,85.02,83.61,84.49,539100.0],["2021-12-28",84.21,85.73,83.79,84.73,371000.0],["2021-12-29",84.75,85.32,83.65,84.25,384800.0],["2021-12-30",83.9,85.33,83.4,84.63,585300.0],["2021-12-31",84.97,86.16,84.71,85.17,648400.0],["2022-01-03",85.9,89.16,84.06,88.47,712000.0],["2022-01-04",87.97,88.58,86.01,86.69,518000.0],["2022-01-05",86.16,88.09,83.05,83.25,805200.0],["2022-01-06",83.21,84.43,82.0,82.53,952000.0],["2022-01-07",80.45,80.79,75.16,75.32,2262400.0],["2022-01-10",74.76,76.48,71.88,76.44,1560000.0],["2022-01-11",76.12,77.5,74.96,75.45,903800.0],["2022-01-12",75.12,77.49,74.76,76.49,914200.0],["2022-01-13",77.03,81.06,74.32,79.22,1516300.0],["2022-01-14",79.09,80.63,77.21,78.36,929800.0],["2022-01-18",75.41,76.58,74.29,74.5,1046500.0],["2022-01-19",75.6,76.1,72.59,72.83,741100.0],["2022-01-20",73.04,75.81,72.68,72.8,960300.0],["2022-01-21",72.94,75.84,72.83,75.1,1230500.0],["2022-01-24",74.4,76.17,72.74,75.86,1301200.0],["2022-01-25",74.76,76.68,74.24,75.93,889200.0],["2022-01-26",75.36,78.17,75.03,75.51,763300.0],["2022-01-27",75.46,76.7,72.28,72.45,802600.0],["2022-01-28",73.21,76.77,73.13,76.73,739800.0],["2022-01-31",76.73,79.37,75.62,79.02,1054900.0],["2022-02-01",78.36,79.5,77.47,79.22,714100.0],["2022-02-02",78.98,79.91,77.81,78.75,480200.0],["2022-02-03",78.13,79.87,77.87,79.55,759500.0],["2022-02-04",79.28,81.67,78.73,81.14,755200.0],["2022-02-07",81.07,81.4,79.43,81.02,600200.0],["2022-02-08",80.98,80.98,78.43,79.92,882700.0],["2022-02-09",80.77,82.99,80.39,81.1,1887900.0],["2022-02-10",79.21,81.39,78.54,79.6,1227100.0],["2022-02-11",80.4,86.49,79.58,85.53,2125700.0],["2022-02-14",85.28,87.98,84.55,86.52,1167900.0],["2022-02-15",87.07,87.85,85.59,86.49,786900.0],["2022-02-16",87.05,87.05,85.23,85.87,481000.0],["2022-02-17",86.2,86.2,83.45,84.68,922100.0],["2022-02-18",85.26,86.89,84.28,85.32,724100.0],["2022-02-22",85.28,88.77,83.48,87.7,819700.0],["2022-02-23",87.87,88.28,84.17,85.55,644900.0],["2022-02-24",83.05,87.24,83.05,87.13,814100.0],["2022-02-25",88.87,89.49,87.4,88.86,819100.0],["2022-02-28",86.83,90.28,86.83,89.87,933600.0],["2022-03-01",89.48,92.34,89.48,91.89,701400.0],["2022-03-02",92.26,92.84,90.97,91.86,556000.0],["2022-03-03",88.57,89.71,87.15,87.62,892600.0],["2022-03-04",87.73,88.5,86.54,88.19,615300.0],["2022-03-07",87.36,89.09,87.31,87.95,427000.0],["2022-03-08",87.38,91.29,86.77,87.98,720300.0],["2022-03-09",89.15,90.66,88.13,89.88,737500.0],["2022-03-10",89.49,91.51,88.84,90.91,633300.0],["2022-03-11",91.03,91.8,88.38,89.29,560200.0],["2022-03-14",88.9,91.39,88.57,90.0,631500.0],["2022-03-15",90.15,91.14,88.2,91.06,678900.0],["2022-03-16",91.61,92.48,90.14,92.16,565200.0],["2022-03-17",92.22,94.0,91.11,93.68,508200.0],["2022-03-18",94.24,95.0,92.63,93.13,1005200.0],["2022-03-21",93.1,94.34,91.74,94.16,532300.0],["2022-03-22",94.2,95.87,93.23,94.81,593100.0],["2022-03-23",94.16,94.75,91.77,92.7,727000.0],["2022-03-24",92.82,95.03,92.28,94.05,507200.0],["2022-03-25",94.27,94.44,92.59,93.72,399500.0],["2022-03-28",93.3,94.7,92.1,93.59,502400.0],["2022-03-29",93.74,94.22,91.57,92.86,619900.0],["2022-03-30",93.21,94.42,91.99,92.45,554700.0],["2022-03-31",92.43,95.18,92.17,93.75,729900.0],["2022-04-01",93.48,95.77,93.48,95.57,922700.0],["2022-04-04",95.75,98.11,95.75,97.5,594000.0],["2022-04-05",97.55,99.87,96.86,97.05,909800.0],["2022-04-06",96.69,99.42,95.54,98.54,686200.0],["2022-04-07",98.18,99.6,97.95,98.49,413200.0],["2022-04-08",98.7,100.73,98.46,100.07,735900.0],["2022-04-11",99.44,100.06,98.06,98.47,691500.0],["2022-04-12",98.91,100.0,97.19,98.01,819700.0],["2022-04-13",97.52,99.29,96.71,98.96,476900.0],["2022-04-14",98.61,99.89,97.47,99.27,662800.0],["2022-04-18",99.36,99.36,96.99,97.3,388500.0],["2022-04-19",97.08,98.78,96.97,97.78,501000.0],["2022-04-20",98.44,98.89,96.84,98.12,301200.0],["2022-04-21",97.81,98.03,95.38,95.76,448000.0],["2022-04-22",95.4,95.44,92.78,93.62,628900.0],["2022-04-25",93.3,93.77,91.5,93.76,710000.0],["2022-04-26",93.44,93.86,91.36,91.8,594600.0],["2022-04-27",91.59,92.58,90.75,91.53,473800.0],["2022-04-28",92.56,92.61,89.24,91.68,485100.0],["2022-04-29",91.58,92.36,89.79,90.03,768000.0],["2022-05-02",89.85,91.31,88.27,91.22,1007000.0],["2022-05-03",91.18,91.87,88.23,88.7,1034000.0],["2022-05-04",91.11,91.99,85.5,88.4,1503000.0],["2022-05-05",88.25,89.17,83.26,85.28,985300.0],["2022-05-06",83.95,84.86,79.06,79.55,1094700.0],["2022-05-09",78.3,79.15,75.25,75.79,1278200.0],["2022-05-10",78.12,85.61,78.12,82.22,2233000.0],["2022-05-11",80.85,84.25,79.04,81.9,1122500.0],["2022-05-12",81.74,83.43,80.5,82.83,859000.0],["2022-05-13",83.75,84.98,83.44,84.12,660700.0],["2022-05-16",83.32,85.23,82.82,84.88,496200.0],["2022-05-17",85.5,86.39,84.06,85.8,525100.0],["2022-05-18",84.6,86.98,84.37,84.95,645800.0],["2022-05-19",84.61,85.85,83.86,85.37,624000.0],["2022-05-20",85.34,86.26,83.33,86.18,681200.0],["2022-05-23",86.36,87.61,85.47,86.49,533900.0],["2022-05-24",86.3,86.36,84.42,84.6,468100.0],["2022-05-25",84.57,88.4,84.57,88.38,807500.0],["2022-05-26",88.97,90.66,88.48,89.84,720600.0],["2022-05-27",90.16,93.69,88.23,93.1,781000.0],["2022-05-31",92.73,94.1,91.18,93.49,1349400.0],["2022-06-01",94.53,94.96,92.11,92.75,838400.0],["2022-06-02",92.17,94.49,91.29,94.42,495100.0],["2022-06-03",93.88,96.74,93.88,95.54,682500.0],["2022-06-06",97.0,97.18,93.96,94.16,1063300.0],["2022-06-07",94.11,95.94,93.55,95.47,857800.0],["2022-06-08",95.19,97.9,95.19,97.86,885600.0],["2022-06-09",98.58,98.74,97.25,97.3,829200.0],["2022-06-10",96.13,96.2,94.14,94.31,727700.0],["2022-06-13",92.53,93.12,90.8,91.44,445600.0],["2022-06-14",91.62,92.03,90.06,91.22,453100.0],["2022-06-15",91.28,93.38,90.48,93.15,1018400.0],["2022-06-16",92.08,92.13,88.38,88.93,1120600.0],["2022-06-17",89.87,93.99,89.65,93.28,1364000.0],["2022-06-21",93.88,95.32,93.21,93.37,552800.0],["2022-06-22",92.47,95.26,91.86,94.21,700700.0],["2022-06-23",94.31,97.82,94.31,97.4,475400.0],["2022-06-24",98.4,99.05,95.81,98.24,844800.0],["2022-06-27",98.09,100.0,97.58,99.93,670900.0],["2022-06-28",99.71,99.95,96.41,96.93,625000.0],["2022-06-29",96.92,98.98,96.01,98.46,449000.0],["2022-06-30",97.3,99.03,96.43,97.48,711900.0],["2022-07-01",97.5,99.39,97.5,99.25,655900.0],["2022-07-05",98.86,99.73,97.68,98.3,846300.0],["2022-07-06",97.61,98.95,94.95,95.2,1223600.0],["2022-07-07",94.83,96.66,94.68,96.46,960200.0],["2022-07-08",96.1,97.25,95.2,95.57,482000.0],["2022-07-11",95.85,97.59,94.66,95.89,529300.0],["2022-07-12",95.69,96.94,94.84,95.3,663700.0],["2022-07-13",94.31,96.19,94.2,94.85,624600.0],["2022-07-14",94.47,94.53,92.12,94.24,570800.0],["2022-07-15",94.37,95.68,94.05,95.17,686000.0],["2022-07-18",94.99,96.31,93.48,93.9,439500.0],["2022-07-19",94.82,96.46,94.52,96.41,389500.0],["2022-07-20",96.81,99.41,96.14,97.29,716900.0],["2022-07-21",97.47,97.97,96.81,97.6,350100.0],["2022-07-22",97.65,98.74,94.86,95.29,606100.0],["2022-07-25",95.53,96.02,94.05,95.25,441200.0],["2022-07-26",95.9,96.23,94.14,94.6,444300.0],["2022-07-27",94.47,95.81,93.75,95.55,373300.0],["2022-07-28",95.87,95.87,91.53,93.9,537900.0],["2022-07-29",93.83,94.28,92.08,94.13,737000.0],["2022-08-01",93.98,94.56,91.75,92.03,548300.0],["2022-08-02",92.0,93.07,91.89,92.68,457400.0],["2022-08-03",93.49,95.27,93.2,94.06,624800.0],["2022-08-04",94.21,96.63,94.21,95.93,583300.0],["2022-08-05",95.35,105.71,92.0,104.04,2157400.0],["2022-08-08",103.98,105.98,102.93,104.59,1492700.0],["2022-08-09",104.5,109.26,103.09,107.66,1714200.0],["2022-08-10",108.0,108.89,105.52,106.79,880700.0],["2022-08-11",106.59,107.31,104.83,104.88,749600.0],["2022-08-12",105.19,106.96,105.19,105.63,1233800.0],["2022-08-15",105.31,107.5,104.75,107.39,739400.0],["2022-08-16",107.41,108.62,104.31,106.11,811900.0],["2022-08-17",106.03,106.47,104.56,104.94,503900.0],["2022-08-18",105.44,107.08,104.07,106.76,625200.0],["2022-08-19",106.89,107.45,105.89,107.0,535700.0],["2022-08-22",106.71,107.67,105.12,106.21,445400.0],["2022-08-23",106.36,106.89,104.54,105.62,409400.0],["2022-08-24",106.19,107.89,105.72,106.59,617600.0],["2022-08-25",107.36,107.36,103.77,104.3,608300.0],["2022-08-26",103.89,105.9,103.4,104.87,495300.0],["2022-08-29",104.52,106.48,104.28,105.32,502300.0],["2022-08-30",104.16,104.85,102.35,103.3,811200.0],["2022-08-31",104.28,105.85,104.21,104.63,866200.0],["2022-09-01",104.23,105.68,101.96,105.63,599300.0],["2022-09-02",105.55,106.22,102.75,103.01,531300.0],["2022-09-06",103.33,103.73,101.7,103.02,442800.0],["2022-09-07",103.05,105.96,102.41,105.57,620400.0],["2022-09-08",105.0,108.49,104.63,106.68,1299700.0],["2022-09-09",107.18,107.98,106.02,106.51,501200.0],["2022-09-12",106.46,106.98,103.46,106.66,566600.0],["2022-09-13",106.0,106.03,102.69,102.75,797000.0],["2022-09-14",102.81,104.43,100.46,104.32,895800.0],["2022-09-15",104.12,107.08,103.55,106.93,537200.0],["2022-09-16",106.67,107.36,104.67,106.09,1274600.0],["2022-09-19",105.69,108.71,104.96,107.81,953900.0],["2022-09-20",107.68,108.29,105.4,107.09,457200.0],["2022-09-21",107.03,108.48,105.54,105.63,502900.0],["2022-09-22",105.38,105.38,102.96,103.34,448700.0],["2022-09-23",102.98,103.63,100.96,103.5,719700.0],["2022-09-26",102.94,103.91,100.44,100.57,713800.0],["2022-09-27",101.13,102.75,100.27,101.36,797800.0],["2022-09-28",102.74,103.38,100.04,102.83,755500.0],["2022-09-29",102.57,103.14,100.4,102.76,1169900.0],["2022-09-30",103.04,106.97,103.03,106.21,1029500.0],["2022-10-03",106.59,108.32,105.14,106.72,882200.0],["2022-10-04",107.85,112.12,107.68,109.24,1475500.0],["2022-10-05",108.81,109.7,107.42,108.65,574500.0],["2022-10-06",108.55,111.78,107.83,111.38,991000.0],["2022-10-07",110.97,113.63,107.92,108.25,1145300.0],["2022-10-10",107.96,108.98,106.17,106.84,663600.0],["2022-10-11",108.19,109.53,106.08,107.6,922200.0],["2022-10-12",108.02,109.49,107.46,108.34,652000.0],["2022-10-13",107.55,111.98,107.1,111.51,833200.0],["2022-10-14",111.84,112.89,108.05,108.23,602700.0],["2022-10-17",109.65,111.51,108.84,111.06,628800.0],["2022-10-18",111.9,113.38,111.34,112.7,560200.0],["2022-10-19",112.12,112.97,109.07,109.5,832000.0],["2022-10-20",109.99,112.06,109.09,110.68,565300.0],["2022-10-21",110.88,111.75,107.29,110.94,728900.0],["2022-10-24",111.65,113.22,109.61,110.11,1116600.0],["2022-10-25",110.08,113.16,108.43,112.59,685100.0],["2022-10-26",112.77,115.23,112.77,113.99,994200.0],["2022-10-27",114.44,115.33,113.63,113.85,964400.0],["2022-10-28",114.55,115.93,112.18,115.57,724400.0],["2022-10-31",114.12,116.39,112.9,115.12,1151000.0],["2022-11-01",115.0,123.47,114.24,119.36,1926300.0],["2022-11-02",119.3,125.0,118.71,122.06,1937400.0],["2022-11-03",121.95,125.25,119.65,124.11,986700.0],["2022-11-04",124.39,124.39,119.86,121.82,677400.0],["2022-11-07",122.01,123.06,120.45,121.05,667500.0],["2022-11-08",121.72,125.99,121.34,123.9,773900.0],["2022-11-09",123.47,124.64,122.01,122.39,580300.0],["2022-11-10",125.98,125.98,121.42,123.22,669000.0],["2022-11-11",122.93,123.25,119.64,121.44,871000.0],["2022-11-14",118.78,121.73,117.43,118.05,1097100.0],["2022-11-15",119.11,119.47,113.49,114.77,1558100.0],["2022-11-16",115.29,115.55,112.34,112.67,1152600.0],["2022-11-17",112.85,115.74,111.25,115.06,668300.0],["2022-11-18",115.17,120.79,115.17,120.16,759800.0],["2022-11-21",119.94,120.71,117.98,118.31,504800.0],["2022-11-22",119.12,122.13,118.79,120.8,602700.0],["2022-11-23",121.13,122.19,118.94,118.97,449100.0],["2022-11-25",118.76,122.18,117.62,122.15,283700.0],["2022-11-28",122.2,124.0,121.1,121.66,496600.0],["2022-11-29",121.57,122.82,120.91,121.74,718300.0],["2022-11-30",123.68,127.61,121.47,127.06,1647300.0],["2022-12-01",127.34,129.29,125.65,126.31,654300.0],["2022-12-02",125.36,127.44,122.77,126.81,481900.0],["2022-12-05",126.25,126.3,123.0,124.0,492900.0],["2022-12-06",123.77,125.25,119.12,120.21,749200.0],["2022-12-07",120.02,122.45,118.84,121.51,390900.0],["2022-12-08",121.57,122.6,119.94,120.39,631700.0],["2022-12-09",119.5,119.94,116.96,117.24,875800.0],["2022-12-12",118.06,120.28,118.0,119.48,636200.0],["2022-12-13",119.97,120.42,116.93,119.0,1094100.0],["2022-12-14",119.09,120.9,117.5,119.24,636400.0],["2022-12-15",117.81,119.52,115.76,116.69,981800.0],["2022-12-16",116.18,117.89,115.51,117.19,1358100.0],["2022-12-19",118.1,120.4,116.98,117.93,797700.0],["2022-12-20",118.03,119.91,117.11,119.16,741100.0],["2022-12-21",119.51,121.7,117.9,120.34,680500.0],["2022-12-22",120.89,122.73,120.18,122.4,375500.0],["2022-12-23",122.7,122.83,119.67,120.31,329500.0],["2022-12-27",120.94,120.94,117.99,118.93,394100.0],["2022-12-28",118.51,119.98,117.52,118.68,297500.0],["2022-12-29",119.15,121.14,118.57,120.2,297500.0],["2022-12-30",119.67,119.72,117.7,119.44,508600.0],["2023-01-03",119.27,120.43,117.55,120.08,633900.0],["2023-01-04",120.43,121.5,119.49,120.88,586300.0],["2023-01-05",121.88,123.28,120.42,122.95,895400.0],["2023-01-06",124.33,125.02,122.61,123.02,677900.0],["2023-01-09",122.92,123.0,107.16,107.99,1963300.0],["2023-01-10",107.36,111.27,106.22,109.77,1470100.0],["2023-01-11",108.87,110.71,107.09,110.49,860200.0],["2023-01-12",110.1,110.53,107.9,109.55,656800.0],["2023-01-13",109.58,110.39,108.08,108.99,780500.0],["2023-01-17",109.16,109.91,108.18,108.25,918600.0],["2023-01-18",108.14,109.23,107.7,108.66,843600.0],["2023-01-19",109.24,110.87,108.84,109.97,849200.0],["2023-01-20",109.51,112.08,108.38,111.36,966800.0],["2023-01-23",111.07,112.25,107.84,108.75,1041700.0],["2023-01-24",109.01,109.3,107.54,108.66,651900.0],["2023-01-25",108.66,109.34,107.83,108.8,688800.0],["2023-01-26",109.5,109.51,107.62,108.38,695700.0],["2023-01-27",108.67,109.52,108.03,108.25,490000.0],["2023-01-30",108.91,109.32,107.5,108.29,902400.0],["2023-01-31",108.48,111.34,108.48,110.93,872200.0],["2023-02-01",109.97,111.1,109.13,110.22,817300.0],["2023-02-02",109.07,109.66,105.48,108.0,1309500.0],["2023-02-03",109.3,110.9,108.44,110.03,1153100.0],["2023-02-06",104.28,110.9,104.22,105.02,1579400.0],["2023-02-07",104.03,104.06,99.77,103.82,2066700.0],["2023-02-08",103.69,106.14,101.13,104.49,1185400.0],["2023-02-09",104.75,105.95,103.14,104.51,943700.0],["2023-02-10",104.35,105.46,103.05,103.19,1420900.0],["2023-02-13",103.16,104.31,102.12,103.52,793200.0],["2023-02-14",103.57,104.57,102.14,102.92,643700.0],["2023-02-15",102.91,103.98,101.98,103.73,566600.0],["2023-02-16",103.72,104.06,102.57,102.79,532300.0],["2023-02-17",102.33,103.55,101.26,103.54,847300.0],["2023-02-21",103.49,103.5,102.01,102.11,565700.0],["2023-02-22",101.82,102.97,101.68,102.8,586500.0],["2023-02-23",102.5,103.0,101.35,101.86,671900.0],["2023-02-24",101.28,102.96,101.28,102.45,507400.0],["2023-02-27",102.71,103.32,102.11,102.2,352800.0],["2023-02-28",102.26,103.37,101.77,103.1,861700.0],["2023-03-01",102.74,103.14,100.8,101.25,919000.0],["2023-03-02",100.71,101.23,100.0,100.16,943300.0],["2023-03-03",101.52,102.09,100.55,101.18,603200.0],["2023-03-06",100.91,101.35,99.85,100.73,647300.0],["2023-03-07",100.89,100.89,98.12,98.33,539100.0],["2023-03-08",98.83,98.94,97.1,97.86,581300.0],["2023-03-09",97.92,98.5,96.3,97.04,734900.0],["2023-03-10",96.94,98.14,94.99,95.81,844200.0],["2023-03-13",95.77,97.11,94.42,94.44,1068800.0],["2023-03-14",95.48,96.42,94.37,95.48,641500.0],["2023-03-15",95.06,95.62,93.38,94.11,525600.0],["2023-03-16",93.51,94.53,92.89,94.25,586000.0],["2023-03-17",94.94,95.16,93.0,94.25,1446000.0],["2023-03-20",94.56,97.49,93.55,97.21,689800.0],["2023-03-21",97.27,98.55,96.14,96.44,583400.0],["2023-03-22",96.7,96.72,95.14,95.15,445100.0],["2023-03-23",95.78,96.44,94.86,95.69,391200.0],["2023-03-24",95.5,97.48,95.02,97.05,801600.0],["2023-03-27",97.18,97.3,95.78,97.05,807400.0],["2023-03-28",96.83,97.69,96.04,96.41,402500.0],["2023-03-29",96.41,97.26,95.9,97.1,492700.0],["2023-03-30",99.37,100.26,98.36,99.21,800900.0],["2023-03-31",99.45,101.53,98.62,101.22,1104800.0],["2023-04-03",102.02,102.02,99.12,100.86,626700.0],["2023-04-04",100.37,100.67,99.51,100.38,506600.0],["2023-04-05",100.97,102.55,100.59,102.21,719700.0],["2023-04-06",102.22,104.82,101.79,104.77,563300.0],["2023-04-10",104.34,104.34,102.56,103.22,446500.0],["2023-04-11",103.62,104.15,103.0,103.22,517800.0],["2023-04-12",103.94,104.02,102.89,102.96,582000.0],["2023-04-13",102.94,104.93,102.8,103.77,646600.0],["2023-04-14",103.54,104.09,102.24,102.78,701700.0],["2023-04-17",102.84,104.34,102.18,104.12,494800.0],["2023-04-18",103.86,104.0,103.02,103.72,619200.0],["2023-04-19",103.13,105.02,103.13,104.87,590200.0],["2023-04-20",104.67,104.79,103.88,104.56,512900.0],["2023-04-21",105.0,105.22,104.12,104.17,513900.0],["2023-04-24",104.12,104.16,102.86,103.56,488600.0],["2023-04-25",103.25,103.82,102.12,102.37,622100.0],["2023-04-26",101.46,102.96,100.9,102.72,470800.0],["2023-04-27",102.35,102.65,100.86,101.9,463400.0],["2023-04-28",101.28,101.49,99.85,101.04,940300.0],["2023-05-01",101.2,104.2,100.9,104.02,743500.0],["2023-05-02",103.28,104.57,102.84,103.45,848700.0],["2023-05-03",107.0,107.98,98.24,98.62,1930200.0],["2023-05-04",98.85,99.73,95.79,95.84,1131200.0],["2023-05-05",96.35,97.85,95.85,97.4,770000.0],["2023-05-08",97.23,98.05,96.57,97.9,625600.0],["2023-05-09",97.46,97.63,95.33,97.24,554000.0],["2023-05-10",97.64,97.68,95.88,96.74,491500.0],["2023-05-11",96.74,97.99,96.17,97.82,629600.0],["2023-05-12",98.0,98.49,96.3,96.71,420100.0],["2023-05-15",96.42,98.52,96.42,98.15,622700.0],["2023-05-16",97.38,97.79,94.17,94.33,761600.0],["2023-05-17",94.45,95.54,93.11,95.27,634900.0],["2023-05-18",95.0,95.79,93.86,94.87,993500.0],["2023-05-19",94.3,95.15,93.42,94.06,849000.0],["2023-05-22",94.27,94.68,93.22,93.5,706700.0],["2023-05-23",93.69,94.05,92.9,93.64,992000.0],["2023-05-24",93.6,93.74,92.21,92.61,625700.0],["2023-05-25",92.47,92.88,91.18,92.18,839200.0],["2023-05-26",92.44,93.77,91.19,91.22,724300.0],["2023-05-30",90.59,91.12,89.04,90.11,791900.0],["2023-05-31",90.31,91.25,89.2,89.53,1566500.0],["2023-06-01",89.82,91.86,89.43,91.19,662900.0],["2023-06-02",91.0,92.53,90.54,92.32,422500.0],["2023-06-05",91.75,93.98,91.29,93.86,556200.0],["2023-06-06",93.86,95.75,93.12,95.41,637900.0],["2023-06-07",95.17,95.23,92.99,93.2,651400.0],["2023-06-08",93.2,94.38,92.75,94.03,544400.0],["2023-06-09",94.03,94.32,93.11,93.39,437100.0],["2023-06-12",93.71,93.71,92.61,93.49,389400.0],["2023-06-13",93.54,95.74,93.49,95.68,1048400.0],["2023-06-14",95.59,96.72,93.81,94.22,1065600.0],["2023-06-15",94.73,97.18,94.28,96.85,1170900.0],["2023-06-16",97.57,99.42,97.31,97.6,1834400.0],["2023-06-20",97.15,98.49,95.38,96.99,890100.0],["2023-06-21",96.87,99.11,96.04,98.61,957400.0],["2023-06-22",98.78,99.98,97.39,97.85,933600.0],["2023-06-23",97.67,98.11,96.29,96.39,891100.0],["2023-06-26",96.53,97.31,95.24,96.09,639100.0],["2023-06-27",95.66,96.36,93.84,94.69,777300.0],["2023-06-28",94.91,96.22,93.76,94.82,466600.0],["2023-06-29",94.08,95.23,93.02,94.49,732200.0],["2023-06-30",94.96,95.6,93.96,94.3,1108800.0],["2023-07-03",94.01,95.04,93.72,94.48,279000.0],["2023-07-05",94.44,94.92,94.0,94.54,488400.0],["2023-07-06",95.75,95.8,93.8,94.4,674400.0],["2023-07-07",94.17,95.12,93.28,94.02,611900.0],["2023-07-10",93.94,95.61,93.84,95.56,596200.0],["2023-07-11",95.56,98.45,94.96,98.19,891000.0],["2023-07-12",98.48,99.0,96.34,97.23,646400.0],["2023-07-13",97.31,97.39,96.0,96.03,482800.0],["2023-07-14",96.04,96.23,94.16,95.11,423000.0],["2023-07-17",95.26,96.39,94.68,96.0,618800.0],["2023-07-18",96.43,99.01,95.97,97.2,993900.0],["2023-07-19",97.57,98.49,97.07,97.85,552700.0],["2023-07-20",98.44,98.44,96.67,97.91,672100.0],["2023-07-21",98.63,99.66,98.05,98.79,714900.0],["2023-07-24",99.08,100.74,98.53,100.02,968200.0],["2023-07-25",99.91,101.56,99.1,101.05,829900.0],["2023-07-26",101.03,101.71,100.22,100.38,1184100.0],["2023-07-27",100.47,101.59,99.36,101.25,788300.0],["2023-07-28",102.06,103.74,101.56,102.75,892500.0],["2023-07-31",102.8,103.5,101.5,101.89,986700.0],["2023-08-01",102.5,104.5,99.98,103.44,1322600.0],["2023-08-02",103.61,104.41,102.0,104.14,1556200.0],["2023-08-03",104.02,104.72,103.03,103.29,465300.0],["2023-08-04",103.27,103.84,101.16,101.63,561900.0],["2023-08-07",102.11,103.42,101.03,101.27,564100.0],["2023-08-08",101.0,102.02,100.55,101.19,481500.0],["2023-08-09",101.19,102.17,100.52,101.41,660500.0],["2023-08-10",101.96,105.76,101.93,104.66,938200.0],["2023-08-11",104.45,106.17,104.11,105.22,587300.0],["2023-08-14",105.01,106.19,104.12,105.56,583800.0],["2023-08-15",105.46,106.56,105.21,106.32,548600.0],["2023-08-16",106.29,107.45,105.96,106.01,764500.0],["2023-08-17",106.17,106.45,104.03,104.3,507200.0],["2023-08-18",104.19,107.21,103.89,106.96,922200.0],["2023-08-21",107.5,109.02,106.55,108.32,866000.0],["2023-08-22",108.14,108.87,106.97,107.09,653500.0],["2023-08-23",107.49,108.32,105.81,107.69,681700.0],["2023-08-24",107.69,108.3,106.86,107.07,303300.0],["2023-08-25",107.19,107.86,106.53,107.52,359000.0],["2023-08-28",107.52,107.99,106.29,106.88,392400.0],["2023-08-29",106.54,107.31,105.83,106.89,515400.0],["2023-08-30",106.9,108.56,106.45,108.39,468500.0],["2023-08-31",107.54,109.92,107.54,108.89,984900.0],["2023-09-01",109.51,111.99,109.09,110.63,954500.0],["2023-09-05",110.47,111.54,109.37,109.93,988500.0],["2023-09-06",110.0,110.74,108.64,110.17,511000.0],["2023-09-07",110.66,110.92,108.24,108.48,589500.0],["2023-09-08",108.93,109.95,108.13,109.27,520600.0],["2023-09-11",108.6,109.76,108.23,109.64,513900.0],["2023-09-12",115.64,119.29,113.47,117.1,2377400.0],["2023-09-13",117.49,117.76,114.2,114.3,709200.0],["2023-09-14",115.3,115.67,113.28,113.78,576900.0],["2023-09-15",113.74,114.24,111.8,112.45,1451800.0],["2023-09-18",113.03,113.08,111.9,111.97,493600.0],["2023-09-19",112.2,115.02,112.0,114.8,727500.0],["2023-09-20",114.69,115.55,114.29,114.38,401000.0],["2023-09-21",115.21,115.21,113.01,113.11,503200.0],["2023-09-22",113.17,114.86,113.01,113.74,477200.0],["2023-09-25",113.59,114.62,112.9,113.68,427900.0],["2023-09-26",113.68,115.35,113.45,114.66,455100.0],["2023-09-27",115.36,115.97,114.81,115.46,542300.0],["2023-09-28",115.15,115.39,113.7,115.16,490500.0],["2023-09-29",115.19,115.49,112.26,112.5,737500.0],["2023-10-02",112.68,112.98,110.84,111.79,561600.0],["2023-10-03",111.74,111.89,108.81,110.51,780000.0],["2023-10-04",110.3,111.07,109.57,110.69,654700.0],["2023-10-05",112.95,115.47,112.51,115.3,1063000.0],["2023-10-06",115.51,116.54,113.91,113.93,509500.0],["2023-10-09",114.19,115.46,112.78,113.09,471100.0],["2023-10-10",112.7,114.95,112.7,114.27,571000.0],["2023-10-11",114.6,115.51,113.19,113.61,439800.0],["2023-10-12",113.63,113.88,110.35,111.24,552800.0],["2023-10-13",111.23,112.93,109.93,112.84,556100.0],["2023-10-16",113.28,114.58,112.69,113.6,404000.0],["2023-10-17",113.36,115.87,113.36,114.19,743900.0],["2023-10-18",113.54,113.94,112.06,112.22,379800.0],["2023-10-19",112.05,112.57,108.97,111.13,718700.0],["2023-10-20",111.46,111.63,109.5,110.44,600500.0],["2023-10-23",109.93,110.29,107.18,107.91,533200.0],["2023-10-24",108.9,109.67,107.89,109.25,475600.0],["2023-10-25",108.27,109.01,106.95,108.23,448900.0],["2023-10-26",108.12,109.41,107.52,107.92,567800.0],["2023-10-27",107.25,108.28,106.01,106.07,511500.0],["2023-10-30",106.76,107.96,106.59,107.13,789000.0],["2023-10-31",106.48,111.43,106.48,110.94,1423200.0],["2023-11-01",110.89,111.81,108.15,111.54,917800.0],["2023-11-02",112.66,113.84,111.37,113.39,658800.0],["2023-11-03",114.63,114.81,112.37,112.44,523300.0],["2023-11-06",112.64,114.42,112.55,114.01,575800.0],["2023-11-07",114.52,117.35,113.53,116.68,789100.0],["2023-11-08",116.68,117.52,114.7,115.39,483200.0],["2023-11-09",115.82,115.82,111.75,112.15,551300.0],["2023-11-10",106.3,108.41,103.63,107.17,1900500.0],["2023-11-13",106.85,110.37,106.85,110.25,630600.0],["2023-11-14",112.0,114.52,111.77,112.38,918900.0],["2023-11-15",112.05,113.23,110.61,110.71,542700.0],["2023-11-16",110.55,110.55,107.84,108.77,649000.0],["2023-11-17",109.03,109.64,108.29,108.94,517200.0],["2023-11-20",108.14,110.09,108.14,109.43,488000.0],["2023-11-21",109.89,111.27,108.63,109.61,644800.0],["2023-11-22",110.48,111.78,109.77,110.98,552300.0],["2023-11-24",110.99,112.28,110.56,112.17,220500.0],["2023-11-27",111.12,113.23,110.52,113.02,752900.0],["2023-11-28",112.6,113.43,111.81,112.84,732400.0],["2023-11-29",113.17,114.15,110.81,113.54,566300.0],["2023-11-30",114.01,117.11,114.01,116.59,1351400.0],["2023-12-01",116.79,117.8,115.74,117.12,1028400.0],["2023-12-04",116.92,118.03,115.62,116.53,699800.0],["2023-12-05",116.32,118.67,115.38,118.54,682900.0],["2023-12-06",119.0,120.2,117.1,119.47,893600.0],["2023-12-07",119.47,121.33,118.62,120.0,876300.0],["2023-12-08",119.73,120.32,117.23,117.28,528400.0],["2023-12-11",117.21,118.87,116.67,118.51,416500.0],["2023-12-12",119.01,122.99,118.39,121.65,813900.0],["2023-12-13",121.64,124.0,121.53,123.55,778200.0],["2023-12-14",123.57,123.57,121.11,121.35,1052200.0],["2023-12-15",121.28,122.62,119.3,120.22,1532100.0],["2023-12-18",120.89,121.05,119.68,119.92,852000.0],["2023-12-19",120.67,121.97,119.95,121.5,696100.0],["2023-12-20",120.89,121.26,119.67,120.31,729600.0],["2023-12-21",121.04,121.25,119.94,121.16,490000.0],["2023-12-22",122.89,130.84,122.89,128.45,2155200.0],["2023-12-26",128.84,131.47,128.0,131.19,667300.0],["2023-12-27",131.15,132.98,130.89,132.76,576400.0],["2023-12-28",132.64,133.64,132.1,132.15,510100.0],["2023-12-29",132.13,133.28,131.01,131.76,671200.0],["2024-01-02",130.2,133.33,130.15,131.73,767800.0],["2024-01-03",131.91,133.67,130.85,132.73,623000.0],["2024-01-04",132.92,134.28,132.92,133.58,782300.0],["2024-01-05",132.8,133.54,131.01,132.48,824100.0],["2024-01-08",131.23,134.05,129.81,133.94,762000.0],["2024-01-09",133.96,134.93,132.26,133.71,467200.0],["2024-01-10",134.52,134.74,131.65,132.39,623400.0],["2024-01-11",131.15,131.71,129.5,130.58,604500.0],["2024-01-12",130.74,132.55,130.0,132.03,573200.0],["2024-01-16",130.95,132.72,130.16,132.62,705700.0],["2024-01-17",132.71,137.19,131.85,137.12,1100400.0],["2024-01-18",137.4,139.56,136.0,136.75,993400.0],["2024-01-19",137.12,137.94,136.05,137.37,636800.0],["2024-01-22",138.5,140.3,137.22,139.8,834300.0],["2024-01-23",140.11,140.71,139.1,140.41,803000.0],["2024-01-24",141.18,141.65,139.84,140.11,637600.0],["2024-01-25",141.02,141.27,139.17,141.01,585000.0],["2024-01-26",141.73,142.75,140.81,142.15,716600.0],["2024-01-29",142.3,143.35,141.89,142.22,597800.0],["2024-01-30",142.5,143.0,141.68,142.06,474600.0],["2024-01-31",141.94,142.22,139.43,139.77,1148500.0],["2024-02-01",139.77,142.69,138.43,142.45,858400.0],["2024-02-02",142.73,142.91,141.06,141.74,395800.0],["2024-02-05",141.18,141.97,139.72,141.66,672700.0],["2024-02-06",141.96,143.16,140.87,142.96,1034100.0],["2024-02-07",135.0,143.16,128.0,136.29,1639000.0],["2024-02-08",136.78,136.78,132.5,134.42,1011000.0],["2024-02-09",134.67,135.42,131.72,132.3,693300.0],["2024-02-12",132.25,133.17,130.16,130.43,1012400.0],["2024-02-13",129.98,134.93,129.51,133.84,1768600.0],["2024-02-14",134.33,135.99,131.56,131.77,780700.0],["2024-02-15",131.46,134.16,131.4,134.0,638000.0],["2024-02-16",134.15,134.82,132.23,132.31,725800.0],["2024-02-20",133.14,134.2,131.59,132.65,811600.0],["2024-02-21",132.84,133.6,129.93,130.65,812300.0],["2024-02-22",130.91,134.0,130.55,133.37,646700.0],["2024-02-23",133.87,134.65,132.73,134.18,542100.0],["2024-02-26",134.25,136.2,133.17,135.58,777300.0],["2024-02-27",135.12,136.56,134.52,136.03,818600.0],["2024-02-28",136.0,136.03,133.82,134.66,842200.0],["2024-02-29",135.51,136.1,130.04,130.4,1717400.0],["2024-03-01",131.65,132.64,129.15,131.3,1322100.0],["2024-03-04",131.55,134.28,130.98,133.12,962800.0],["2024-03-05",133.39,135.15,132.12,133.67,927600.0],["2024-03-06",133.77,134.67,131.65,132.25,623800.0],["2024-03-07",132.93,135.6,132.62,135.33,737400.0],["2024-03-08",136.27,140.33,136.27,139.22,998800.0],["2024-03-11",139.22,140.25,137.31,138.61,616800.0],["2024-03-12",138.64,139.98,137.66,137.74,651000.0],["2024-03-13",138.73,141.91,138.32,141.8,1073400.0],["2024-03-14",141.8,142.5,137.83,139.16,1182200.0],["2024-03-15",138.67,142.15,138.67,139.1,1739200.0],["2024-03-18",139.25,141.82,138.57,139.44,664600.0],["2024-03-19",140.84,141.06,138.32,140.87,754500.0],["2024-03-20",140.75,141.65,137.14,140.65,653000.0],["2024-03-21",140.05,148.37,139.31,143.74,2512100.0],["2024-03-22",145.31,145.42,137.35,141.43,938500.0],["2024-03-25",141.5,142.08,138.85,140.25,535100.0],["2024-03-26",141.43,142.31,139.94,141.16,594700.0],["2024-03-27",141.38,141.73,133.43,137.83,1174100.0],["2024-03-28",137.83,138.72,135.97,137.92,1245700.0],["2024-04-01",137.3,141.75,136.85,141.38,995800.0],["2024-04-02",140.61,140.61,136.12,137.74,913900.0],["2024-04-03",137.72,140.19,137.36,137.59,614100.0],["2024-04-04",138.17,140.43,136.74,137.61,1015200.0],["2024-04-05",137.43,139.75,136.03,138.92,458600.0],["2024-04-08",138.03,139.68,137.72,139.44,615600.0],["2024-04-09",140.07,141.45,138.0,138.94,599000.0],["2024-04-10",138.45,140.54,137.09,138.09,639100.0],["2024-04-11",138.03,138.67,135.28,135.93,809100.0],["2024-04-12",136.22,137.78,134.63,134.66,577300.0],["2024-04-15",134.97,137.0,131.52,131.74,767200.0],["2024-04-16",131.78,135.18,131.49,132.99,1033100.0],["2024-04-17",133.11,134.44,131.36,133.23,571100.0],["2024-04-18",133.23,134.2,131.0,132.54,586500.0],["2024-04-19",132.65,133.65,130.13,132.0,556300.0],["2024-04-22",132.48,134.18,131.79,133.66,575100.0],["2024-04-23",141.0,145.0,139.22,140.09,1607700.0],["2024-04-24",140.89,144.7,138.01,138.97,928000.0],["2024-04-25",139.37,139.37,136.06,137.76,735800.0],["2024-04-26",137.47,138.63,135.17,135.99,717600.0],["2024-04-29",136.05,139.37,136.05,138.89,681700.0],["2024-04-30",138.07,140.47,137.34,137.54,966500.0],["2024-05-01",140.18,145.22,136.01,143.03,1601900.0],["2024-05-02",143.79,144.09,139.63,139.83,882400.0],["2024-05-03",140.9,141.88,139.23,140.71,616600.0],["2024-05-06",140.55,143.57,140.55,141.71,495100.0],["2024-05-07",142.03,143.86,140.9,143.19,667300.0],["2024-05-08",143.5,143.54,138.15,139.02,653600.0],["2024-05-09",139.36,140.71,138.95,139.66,479500.0],["2024-05-10",140.0,141.0,136.1,136.7,679300.0],["2024-05-13",138.0,138.69,135.23,136.15,712800.0],["2024-05-14",137.12,138.73,134.79,138.48,637500.0],["2024-05-15",138.9,142.19,138.9,142.0,684700.0],["2024-05-16",141.17,142.3,140.17,141.91,671000.0],["2024-05-17",141.97,142.86,140.51,142.29,641900.0],["2024-05-20",142.3,143.05,139.77,141.65,500600.0],["2024-05-21",141.44,142.71,139.51,140.55,538900.0],["2024-05-22",139.0,145.78,137.76,139.43,1173700.0],["2024-05-23",139.19,141.79,138.52,140.51,612900.0],["2024-05-24",140.51,142.18,139.34,139.4,423800.0],["2024-05-28",140.75,141.73,139.07,140.48,569300.0],["2024-05-29",136.37,136.37,131.9,134.62,1475900.0],["2024-05-30",134.5,137.06,133.31,136.66,761800.0],["2024-05-31",136.55,137.27,133.57,135.41,1537400.0],["2024-06-03",135.57,141.49,135.01,139.92,862000.0],["2024-06-04",139.0,139.49,132.84,133.48,1281200.0],["2024-06-05",133.71,137.09,133.27,133.69,779200.0],["2024-06-06",133.69,133.85,130.98,133.07,892700.0],["2024-06-07",133.49,136.25,132.28,134.97,496100.0],["2024-06-10",134.37,135.32,132.53,134.7,475800.0],["2024-06-11",134.28,134.28,131.64,133.15,550800.0],["2024-06-12",135.19,137.1,133.33,134.62,653100.0],["2024-06-13",134.18,137.64,134.18,136.26,583900.0],["2024-06-14",135.54,136.05,134.06,135.45,432800.0],["2024-06-17",135.22,136.87,134.45,135.29,546900.0],["2024-06-18",135.82,136.5,130.63,130.86,1013000.0],["2024-06-20",130.21,135.19,129.33,134.07,988700.0],["2024-06-21",135.02,135.64,133.36,134.57,2188300.0],["2024-06-24",134.88,135.52,133.41,133.62,770700.0],["2024-06-25",133.62,136.0,133.62,135.08,914100.0],["2024-06-26",134.84,136.56,132.62,135.83,616800.0],["2024-06-27",136.17,136.55,134.03,134.31,889300.0],["2024-06-28",135.02,139.34,134.96,137.67,1531900.0],["2024-07-01",138.11,141.67,137.63,140.11,801900.0],["2024-07-02",138.8,139.08,136.92,137.49,728600.0],["2024-07-03",138.12,139.03,137.36,138.23,411000.0],["2024-07-05",138.25,139.72,135.85,139.08,445200.0],["2024-07-08",139.62,142.37,139.45,142.24,581200.0],["2024-07-09",142.12,143.48,138.96,143.3,608200.0],["2024-07-10",143.83,147.58,143.08,147.12,800100.0],["2024-07-11",147.12,148.75,145.95,146.5,808000.0],["2024-07-12",147.93,149.01,146.99,147.43,700600.0],["2024-07-15",148.01,149.48,145.87,147.46,417900.0],["2024-07-16",148.5,150.39,147.26,147.45,716400.0],["2024-07-17",146.3,148.18,143.41,144.65,655500.0],["2024-07-18",144.98,148.24,144.09,144.14,581500.0],["2024-07-19",144.47,146.3,143.09,145.69,600000.0],["2024-07-22",146.23,148.88,144.71,145.28,554600.0],["2024-07-23",145.28,146.45,144.27,145.44,432500.0],["2024-07-24",144.87,146.84,143.97,145.88,623600.0],["2024-07-25",146.6,148.57,145.38,146.1,621500.0],["2024-07-26",145.89,148.02,144.35,146.8,744800.0],["2024-07-29",146.7,147.6,144.25,145.25,826000.0],["2024-07-30",145.2,145.42,139.96,141.18,1421100.0],["2024-07-31",142.45,144.27,138.12,141.57,1469000.0],["2024-08-01",150.23,157.98,148.52,153.15,2028200.0],["2024-08-02",152.12,157.4,151.32,153.14,799300.0],["2024-08-05",149.31,151.57,146.81,147.7,909600.0],["2024-08-06",147.7,149.06,145.46,145.63,808900.0],["2024-08-07",147.26,147.67,143.92,144.13,651800.0],["2024-08-08",144.85,147.92,143.65,146.73,862600.0],["2024-08-09",145.22,148.6,145.22,147.32,684300.0],["2024-08-12",147.04,148.89,146.02,147.29,559900.0],["2024-08-13",146.98,151.41,146.68,150.7,645600.0],["2024-08-14",150.43,150.48,146.42,146.69,620000.0],["2024-08-15",147.26,148.65,145.75,147.77,720200.0],["2024-08-16",146.91,147.52,144.62,145.01,711500.0],["2024-08-19",145.01,148.83,144.61,148.24,881700.0],["2024-08-20",147.3,149.92,145.54,149.59,658200.0],["2024-08-21",150.0,151.98,149.04,150.89,682700.0],["2024-08-22",151.61,153.42,151.17,152.57,645400.0],["2024-08-23",153.0,154.87,151.71,152.81,527800.0],["2024-08-26",153.13,154.0,151.7,152.27,490800.0],["2024-08-27",152.5,152.68,150.2,152.55,381500.0],["2024-08-28",125.9,128.0,119.76,123.76,4827600.0],["2024-08-29",125.19,129.5,125.01,128.43,1759300.0],["2024-08-30",128.01,129.68,123.84,127.06,1236900.0],["2024-09-03",127.19,128.81,123.78,125.1,1370500.0],["2024-09-04",124.59,125.02,120.95,122.54,1155100.0],["2024-09-05",122.49,123.64,119.92,121.21,2192600.0],["2024-09-06",122.2,122.75,119.85,120.17,869000.0],["2024-09-09",120.14,122.3,119.75,120.64,1022800.0],["2024-09-10",120.18,120.77,118.04,119.1,1083100.0],["2024-09-11",119.67,122.25,119.06,121.47,1056400.0],["2024-09-12",121.04,122.09,119.49,121.28,530600.0],["2024-09-13",120.19,123.39,119.82,122.25,917800.0],["2024-09-16",122.91,123.57,121.94,122.25,721300.0],["2024-09-17",122.5,123.52,121.0,122.31,757300.0],["2024-09-18",123.0,123.49,119.37,119.85,1049100.0],["2024-09-19",121.3,122.81,119.66,120.46,788200.0],["2024-09-20",120.28,120.28,117.0,118.35,1282600.0],["2024-09-23",118.39,119.74,117.0,117.75,948100.0],["2024-09-24",117.89,117.89,115.93,116.49,882000.0],["2024-09-25",117.09,117.09,114.08,114.55,1123400.0],["2024-09-26",114.93,117.11,114.57,115.93,643400.0],["2024-09-27",116.02,116.41,114.95,115.06,936400.0],["2024-09-30",115.24,115.9,114.12,115.22,882500.0],["2024-10-01",114.94,114.96,112.83,114.15,718300.0],["2024-10-02",115.31,115.31,113.0,113.95,730300.0],["2024-10-03",113.66,114.05,110.95,111.88,1323900.0],["2024-10-04",113.22,114.18,112.18,114.0,784300.0],["2024-10-07",114.09,114.09,111.87,112.16,573400.0],["2024-10-08",111.68,112.21,110.99,111.66,684600.0],["2024-10-09",111.77,112.58,111.21,111.62,373100.0],["2024-10-10",111.69,112.57,111.14,112.41,487900.0],["2024-10-11",112.41,116.29,112.16,115.49,781000.0],["2024-10-14",115.13,116.69,115.03,116.44,623900.0],["2024-10-15",116.57,117.97,116.21,117.34,955900.0],["2024-10-16",116.64,120.11,116.59,118.35,864300.0],["2024-10-17",118.73,119.07,118.03,118.46,728000.0],["2024-10-18",118.06,119.11,117.41,118.01,1006000.0],["2024-10-21",117.34,117.89,116.14,116.57,550800.0],["2024-10-22",115.68,117.2,115.68,116.78,576900.0],["2024-10-23",116.37,116.69,114.55,115.08,582000.0],["2024-10-24",115.55,117.57,114.45,115.52,797400.0],["2024-10-25",115.69,117.41,113.88,116.08,1009700.0],["2024-10-28",115.81,117.95,115.81,116.2,676200.0],["2024-10-29",115.79,116.86,115.08,116.19,1136600.0],["2024-10-30",126.46,131.26,124.15,124.33,2596300.0],["2024-10-31",122.52,123.04,119.42,120.27,1362600.0],["2024-11-01",120.52,123.0,120.52,122.21,1512400.0],["2024-11-04",121.27,122.32,119.7,120.53,1018500.0],["2024-11-05",120.01,122.0,119.08,121.53,748200.0],["2024-11-06",124.1,126.48,122.47,125.3,1214500.0],["2024-11-07",125.29,126.65,123.5,123.98,755200.0],["2024-11-08",124.91,126.28,123.76,125.74,561800.0],["2024-11-11",125.77,129.67,125.75,127.17,1267700.0],["2024-11-12",126.95,128.24,126.39,127.01,893300.0],["2024-11-13",127.19,127.84,125.51,125.51,807400.0],["2024-11-14",125.53,125.89,122.58,122.88,876500.0],["2024-11-15",122.1,122.69,117.36,117.44,1255300.0],["2024-11-18",117.46,118.32,116.33,117.62,1045400.0],["2024-11-19",116.34,119.79,115.27,119.13,1092800.0],["2024-11-20",119.36,124.01,118.91,123.29,1435200.0],["2024-11-21",123.27,126.13,122.37,125.0,1201800.0],["2024-11-22",125.18,127.0,124.38,125.65,1206800.0],["2024-11-25",125.94,127.81,125.02,127.11,1563600.0],["2024-11-26",127.15,128.14,124.23,127.91,757600.0],["2024-11-27",127.91,128.27,125.43,126.59,739700.0],["2024-11-29",126.15,127.08,125.5,126.75,403300.0],["2024-12-02",126.16,128.0,125.77,125.89,819700.0],["2024-12-03",125.41,126.98,125.26,125.44,751300.0],["2024-12-04",125.47,127.9,125.21,127.74,705100.0],["2024-12-05",126.82,128.0,125.74,126.42,540400.0],["2024-12-06",126.96,128.93,126.96,128.14,548500.0],["2024-12-09",128.33,129.42,128.02,129.12,682500.0],["2024-12-10",129.67,130.48,127.58,128.96,804900.0],["2024-12-11",129.0,129.68,127.29,128.22,725300.0],["2024-12-12",128.22,128.63,126.63,126.79,553500.0],["2024-12-13",126.7,127.05,125.61,126.7,781700.0],["2024-12-16",127.67,134.81,127.35,133.05,1651100.0],["2024-12-17",132.51,137.24,132.1,136.69,1578200.0],["2024-12-18",137.0,140.0,134.26,135.45,2135100.0],["2024-12-19",135.52,136.37,133.26,134.96,983200.0],["2024-12-20",134.98,137.01,134.12,135.42,2265600.0],["2024-12-23",135.37,137.11,132.83,136.99,1302700.0],["2024-12-24",137.51,138.12,135.84,136.53,341400.0],["2024-12-26",135.98,139.1,135.94,139.03,920900.0],["2024-12-27",139.09,139.82,138.34,139.44,602600.0],["2024-12-30",138.07,138.65,136.96,137.06,747600.0],["2024-12-31",138.1,138.85,136.01,136.5,689600.0],["2025-01-02",137.07,139.47,136.72,137.86,853100.0],["2025-01-03",138.32,139.52,137.17,138.1,745400.0],["2025-01-06",138.3,139.72,136.13,136.85,1109000.0],["2025-01-07",137.73,139.43,136.84,137.55,962400.0],["2025-01-08",137.62,139.2,137.0,138.71,899100.0],["2025-01-10",137.75,142.83,137.49,140.9,1117700.0],["2025-01-13",141.0,144.0,138.46,143.03,1226600.0],["2025-01-14",142.46,144.24,139.39,139.51,985200.0],["2025-01-15",140.48,142.64,138.66,142.56,829000.0],["2025-01-16",142.75,143.5,140.73,141.92,776100.0],["2025-01-17",142.85,144.82,141.57,143.26,976400.0],["2025-01-21",144.57,146.27,143.48,145.88,1177500.0],["2025-01-22",146.1,147.18,145.31,146.76,694900.0],["2025-01-23",146.76,148.72,146.0,147.58,756700.0],["2025-01-24",146.4,149.18,145.97,148.73,946400.0],["2025-01-27",147.2,151.53,147.2,148.19,1409700.0],["2025-01-28",149.0,152.62,148.26,150.71,1099700.0],["2025-01-29",150.36,153.34,149.08,150.68,991700.0],["2025-01-30",152.0,154.61,151.14,153.29,867500.0],["2025-01-31",153.39,154.35,151.66,151.82,773300.0],["2025-02-03",149.29,151.63,148.02,150.1,890800.0],["2025-02-04",150.18,153.88,150.18,152.42,814300.0],["2025-02-05",151.68,153.09,150.73,151.2,1429400.0],["2025-02-06",151.67,153.1,150.0,150.51,1288100.0],["2025-02-07",126.01,132.0,119.76,122.62,6520100.0],["2025-02-10",123.51,125.93,116.01,118.81,2729800.0],["2025-02-11",115.99,116.94,114.52,116.85,2804700.0],["2025-02-12",115.89,118.01,113.85,117.18,2148800.0],["2025-02-13",117.3,118.61,115.64,116.87,1167000.0],["2025-02-14",116.87,116.97,113.79,115.02,1479800.0],["2025-02-18",115.02,115.82,113.02,113.97,975300.0],["2025-02-19",113.56,114.93,113.0,114.26,977200.0],["2025-02-20",115.05,117.68,114.0,116.11,1182900.0],["2025-02-21",121.05,122.37,118.57,120.69,1960400.0],["2025-02-24",120.53,120.8,118.66,119.11,1356200.0],["2025-02-25",118.6,120.0,115.2,115.9,1569000.0],["2025-02-26",116.45,118.71,116.0,117.59,890700.0],["2025-02-27",117.4,117.85,115.83,117.51,1374400.0],["2025-02-28",117.27,118.93,116.83,118.72,1375400.0],["2025-03-03",118.65,119.0,114.29,114.48,1504400.0],["2025-03-04",113.71,114.39,110.25,113.11,1793700.0],["2025-03-05",112.62,114.96,112.13,113.85,1081900.0],["2025-03-06",113.18,115.31,112.61,112.66,1105900.0],["2025-03-07",112.26,115.0,112.0,113.04,1650700.0],["2025-03-10",112.37,113.87,110.78,110.87,1273100.0],["2025-03-11",109.12,110.07,105.18,107.22,1944800.0],["2025-03-12",108.45,109.56,106.83,109.07,1342500.0],["2025-03-13",108.84,110.21,108.18,108.99,937800.0],["2025-03-14",109.0,111.27,108.03,110.75,1070100.0],["2025-03-17",110.29,112.74,109.68,111.5,845600.0],["2025-03-18",111.12,111.12,109.43,109.7,1072600.0],["2025-03-19",109.7,110.69,109.47,110.31,910100.0],["2025-03-20",109.86,111.25,109.83,110.07,870500.0],["2025-03-21",109.39,112.53,109.34,111.92,2330200.0],["2025-03-24",112.65,115.76,112.59,115.6,1181100.0],["2025-03-25",115.33,116.23,114.45,116.18,1313600.0],["2025-03-26",116.23,116.23,113.05,114.45,974800.0],["2025-03-27",114.47,115.8,113.55,114.0,621400.0],["2025-03-28",113.36,114.43,112.15,113.16,800800.0],["2025-03-31",111.55,112.6,109.0,110.6,1358400.0],["2025-04-01",110.59,110.89,106.49,107.0,1738700.0],["2025-04-02",105.94,108.43,105.78,108.31,1415900.0],["2025-04-03",105.32,107.53,102.55,102.88,1756600.0],["2025-04-04",99.4,100.52,93.59,95.65,2452100.0],["2025-04-07",92.9,96.44,90.33,93.25,2554200.0],["2025-04-08",94.54,96.0,86.57,87.54,2051100.0],["2025-04-09",85.96,95.56,84.23,95.28,2731200.0],["2025-04-10",93.17,94.25,87.7,90.72,1778100.0],["2025-04-11",90.45,91.28,88.35,90.87,1620800.0],["2025-04-14",94.39,95.56,92.31,94.89,1667200.0],["2025-04-15",96.88,98.52,94.3,96.16,1767600.0],["2025-04-16",97.3,100.66,97.3,100.1,3170100.0],["2025-04-17",99.35,102.05,99.35,101.38,1926800.0],["2025-04-21",100.63,102.0,98.95,100.68,1679900.0],["2025-04-22",101.48,102.68,100.83,101.74,1588200.0],["2025-04-23",103.61,106.2,102.43,103.22,1935300.0],["2025-04-24",103.18,105.86,101.15,105.76,1302000.0],["2025-04-25",105.46,107.54,104.42,106.73,1328300.0],["2025-04-28",106.97,108.33,104.73,106.46,1031800.0],["2025-04-29",106.26,108.59,105.16,107.24,914100.0],["2025-04-30",107.79,107.98,105.89,107.69,1267700.0],["2025-05-01",107.71,109.55,105.45,106.59,1006800.0],["2025-05-02",108.16,110.29,107.96,109.68,1700300.0],["2025-05-05",109.1,111.26,108.35,109.75,1821800.0],["2025-05-06",123.0,130.46,116.56,118.92,5029600.0],["2025-05-07",119.24,122.57,116.57,121.61,2952700.0],["2025-05-08",119.92,121.46,116.89,117.52,2428400.0],["2025-05-09",118.04,119.67,115.66,115.71,1319700.0],["2025-05-12",116.21,120.87,116.01,120.43,1699300.0],["2025-05-13",119.71,119.75,116.82,116.87,1197200.0],["2025-05-14",117.8,121.85,116.0,118.78,1722400.0],["2025-05-15",119.91,120.4,117.4,120.27,1198000.0],["2025-05-16",120.5,121.36,119.17,121.02,970600.0],["2025-05-19",120.19,123.07,120.19,122.82,1071800.0],["2025-05-20",122.61,123.99,121.87,122.96,1194100.0],["2025-05-21",122.42,122.42,119.79,120.56,964800.0],["2025-05-22",119.67,120.1,118.39,119.12,875900.0],["2025-05-23",118.05,120.3,117.59,120.18,882200.0],["2025-05-27",120.87,122.78,119.62,122.64,1283700.0],["2025-05-28",122.88,124.3,122.47,123.03,1024100.0],["2025-05-29",123.2,125.63,122.25,123.66,832100.0],["2025-05-30",122.46,123.93,121.42,123.02,1827800.0],["2025-06-02",123.28,124.89,121.83,124.56,1313000.0],["2025-06-03",124.86,126.33,123.41,125.0,1307300.0],["2025-06-04",125.42,125.99,124.29,124.52,833500.0],["2025-06-05",124.03,125.24,123.33,124.61,743000.0],["2025-06-06",125.42,126.81,124.08,125.39,860800.0],["2025-06-09",125.96,126.89,123.97,125.73,642400.0],["2025-06-10",125.5,127.51,124.39,124.77,703200.0],["2025-06-11",124.92,125.51,123.97,124.17,916900.0],["2025-06-12",124.54,125.91,123.69,125.01,596500.0],["2025-06-13",123.67,125.54,122.66,124.39,775200.0],["2025-06-16",125.0,126.0,123.12,125.0,677400.0],["2025-06-17",124.11,125.39,123.38,124.88,807000.0],["2025-06-18",125.06,127.85,124.86,127.31,957300.0],["2025-06-20",127.88,128.38,125.53,126.55,1575300.0],["2025-06-23",126.48,127.99,125.06,125.8,1057600.0],["2025-06-24",126.39,128.5,123.04,128.18,819900.0],["2025-06-25",127.73,128.61,126.61,127.78,576100.0],["2025-06-26",128.17,128.66,126.2,126.71,479500.0],["2025-06-27",126.71,127.26,125.02,125.42,1262100.0],["2025-06-30",125.42,127.36,125.42,125.69,679400.0],["2025-07-01",126.2,129.27,126.15,128.0,924700.0],["2025-07-02",127.55,130.42,127.52,129.4,1189100.0],["2025-07-03",129.94,131.0,128.47,129.11,387400.0],["2025-07-07",128.59,129.07,127.03,127.88,537900.0],["2025-07-08",127.76,129.78,127.73,128.74,753900.0],["2025-07-09",130.11,133.69,128.94,133.51,1261200.0],["2025-07-10",134.63,135.94,132.74,134.92,1051200.0],["2025-07-11",134.0,135.0,132.1,133.46,724800.0],["2025-07-14",132.34,135.45,131.75,135.13,613100.0],["2025-07-15",135.49,136.25,131.13,131.24,629500.0],["2025-07-16",131.24,134.25,131.07,133.48,905500.0],["2025-07-17",132.71,135.7,131.88,134.11,674500.0],["2025-07-18",134.94,134.94,131.12,132.02,757700.0],["2025-07-21",133.16,133.8,131.51,131.83,470100.0],["2025-07-22",132.52,133.32,132.22,132.75,575500.0],["2025-07-23",133.9,134.32,132.1,133.66,773200.0],["2025-07-24",133.47,135.0,131.43,131.64,885800.0],["2025-07-25",133.12,133.12,130.75,132.14,1255300.0],["2025-07-28",132.49,134.44,132.01,133.71,757800.0],["2025-07-29",134.27,135.38,133.09,134.19,1038500.0],["2025-07-30",135.53,137.12,133.63,136.76,1443500.0],["2025-07-31",137.1,137.44,127.25,128.23,2914200.0],["2025-08-01",126.4,129.09,124.54,128.91,1395000.0],["2025-08-04",128.91,128.91,125.37,128.04,1529300.0],["2025-08-05",127.88,128.74,126.6,128.39,880000.0],["2025-08-06",127.79,128.53,126.45,128.43,823200.0],["2025-08-07",129.35,129.35,124.79,125.6,1225600.0],["2025-08-08",125.5,126.44,123.67,125.01,1048400.0],["2025-08-11",124.54,125.91,123.69,123.98,923000.0],["2025-08-12",124.39,129.04,124.36,128.89,994400.0],["2025-08-13",129.99,131.79,129.85,131.62,1056600.0],["2025-08-14",130.66,132.11,130.26,131.31,782800.0],["2025-08-15",131.57,133.25,131.2,132.9,558500.0],["2025-08-18",132.77,133.54,132.37,133.14,585300.0],["2025-08-19",133.21,134.78,132.76,132.81,674800.0],["2025-08-20",133.28,133.71,131.91,133.23,518800.0],["2025-08-21",133.26,135.63,132.41,135.28,553400.0],["2025-08-22",135.97,137.03,134.31,135.43,548000.0],["2025-08-25",134.95,135.71,133.69,133.99,530300.0],["2025-08-26",133.94,137.14,133.62,136.84,1105600.0],["2025-08-27",136.94,139.03,136.94,138.13,740900.0],["2025-08-28",138.1,139.07,137.0,138.94,449600.0],["2025-08-29",139.0,140.03,138.07,139.6,503700.0],["2025-09-02",139.08,142.91,138.57,141.92,786300.0],["2025-09-03",141.64,142.54,135.61,136.11,1500100.0],["2025-09-04",136.32,140.5,135.66,140.4,772400.0],["2025-09-05",140.76,145.79,136.5,144.1,1227900.0],["2025-09-08",143.02,144.53,142.09,143.8,973800.0],["2025-09-09",143.5,144.21,141.78,144.17,569700.0],["2025-09-10",144.35,145.16,140.56,141.25,767400.0],["2025-09-11",141.5,143.82,141.5,143.6,674600.0],["2025-09-12",142.44,144.04,141.73,141.87,485700.0],["2025-09-15",141.73,141.81,139.38,140.44,633800.0],["2025-09-16",140.44,141.02,139.25,140.9,780500.0],["2025-09-17",141.67,143.39,141.18,142.73,611700.0],["2025-09-18",143.86,146.03,143.34,145.66,788900.0],["2025-09-19",146.32,146.32,143.57,145.23,1711600.0],["2025-09-22",145.0,147.73,144.37,146.62,700600.0],["2025-09-23",146.0,147.56,145.67,146.4,664800.0],["2025-09-24",146.25,148.0,145.61,146.67,652300.0],["2025-09-25",145.29,145.61,140.52,140.89,1069600.0],["2025-09-26",141.86,142.08,139.9,142.0,980300.0],["2025-09-29",141.55,141.97,139.16,140.27,903100.0],["2025-09-30",140.28,141.69,137.97,140.38,1181600.0],["2025-10-01",140.12,141.36,136.61,137.0,1395700.0],["2025-10-02",136.32,137.63,135.59,136.74,936600.0],["2025-10-03",137.3,137.8,135.76,137.03,1216200.0],["2025-10-06",137.21,140.65,136.6,139.43,899000.0],["2025-10-07",139.8,141.14,135.96,137.0,854500.0],["2025-10-08",137.87,139.74,136.1,139.08,684000.0],["2025-10-09",139.94,140.53,138.39,138.47,608000.0],["2025-10-10",139.29,139.35,135.8,136.63,493800.0],["2025-10-13",136.85,139.56,135.63,137.35,671100.0],["2025-10-14",137.65,138.6,135.78,137.23,598500.0],["2025-10-15",137.19,139.46,137.0,137.73,650900.0],["2025-10-16",138.13,140.73,136.7,137.52,798400.0],["2025-10-17",137.52,140.47,137.02,140.09,977200.0],["2025-10-20",141.08,142.59,138.79,141.33,673700.0],["2025-10-21",141.79,142.97,141.3,142.65,511700.0],["2025-10-22",143.43,143.69,141.26,141.47,593200.0],["2025-10-23",141.89,144.65,141.73,143.67,674600.0],["2025-10-24",143.6,144.42,142.2,144.0,636100.0],["2025-10-27",145.0,149.33,144.94,148.94,964700.0],["2025-10-28",147.38,149.98,146.63,147.38,1401300.0],["2025-10-29",140.0,144.3,133.61,138.02,3007200.0],["2025-10-30",137.41,140.19,136.51,138.04,899900.0],["2025-10-31",138.04,143.47,137.07,143.21,1325900.0],["2025-11-03",142.62,144.98,139.46,141.96,764200.0],["2025-11-04",142.35,143.87,140.82,143.19,744600.0],["2025-11-05",147.7,157.67,147.7,153.75,2937700.0],["2025-11-06",153.86,155.64,152.86,154.8,944400.0],["2025-11-07",154.25,154.5,148.97,152.37,1431400.0],["2025-11-10",152.97,154.1,146.02,150.02,964300.0],["2025-11-11",147.5,149.42,145.0,147.29,1352600.0],["2025-11-12",147.4,148.04,145.41,146.85,1155800.0],["2025-11-13",146.01,148.84,143.91,144.17,922600.0],["2025-11-14",142.99,146.38,142.99,144.86,642900.0],["2025-11-17",144.66,145.91,142.44,143.56,856600.0],["2025-11-18",142.99,145.08,138.43,138.63,1271800.0],["2025-11-19",140.22,140.22,137.02,138.06,1091200.0],["2025-11-20",138.72,141.08,137.83,138.98,798000.0],["2025-11-21",140.24,144.83,139.72,141.83,967900.0],["2025-11-24",142.02,143.51,139.27,141.25,1206600.0],["2025-11-25",141.67,144.75,140.67,143.53,631700.0],["2025-11-26",146.75,153.54,146.0,151.58,1732000.0],["2025-11-28",152.78,153.7,150.41,152.16,501000.0],["2025-12-01",152.38,153.29,149.58,150.88,703600.0],["2025-12-02",151.13,153.79,150.84,152.48,853200.0],["2025-12-03",153.2,154.35,150.26,151.96,823100.0],["2025-12-04",152.0,154.31,151.01,154.22,599600.0],["2025-12-05",154.47,156.76,153.38,155.51,893200.0],["2025-12-08",156.65,160.18,154.74,154.99,1432000.0],["2025-12-09",153.45,156.27,152.29,155.02,836600.0],["2025-12-10",155.87,156.7,151.59,155.63,948900.0],["2025-12-11",153.39,156.46,153.3,154.75,1037800.0],["2025-12-12",155.0,155.29,151.09,152.8,948900.0],["2025-12-15",152.78,155.55,151.12,154.06,768200.0],["2025-12-16",155.23,155.23,148.03,148.74,1012600.0],["2025-12-17",150.47,150.47,141.61,141.7,1758100.0],["2025-12-18",141.78,144.23,141.23,141.84,1520900.0],["2025-12-19",142.97,145.95,141.0,145.0,1983700.0],["2025-12-22",145.0,148.45,145.0,147.53,694400.0],["2025-12-23",146.42,148.56,146.42,147.28,550000.0],["2025-12-24",148.17,148.38,146.53,146.93,359700.0],["2025-12-26",146.27,146.79,144.65,145.26,693800.0],["2025-12-29",145.26,145.51,143.26,143.64,695800.0],["2025-12-30",143.03,143.18,140.56,140.95,1000400.0],["2025-12-31",140.63,142.3,140.5,141.83,849200.0],["2026-01-02",141.59,142.07,138.64,140.6,963300.0],["2026-01-05",136.0,138.18,134.03,135.99,1614600.0],["2026-01-06",136.77,138.53,135.95,137.35,1118400.0],["2026-01-07",138.03,142.16,137.6,140.62,1289100.0],["2026-01-08",139.54,139.68,134.2,135.57,1568500.0],["2026-01-09",135.99,137.08,134.87,135.79,1419300.0],["2026-01-12",135.21,135.55,132.16,132.66,1923000.0],["2026-01-13",133.2,133.78,131.33,132.26,1161200.0],["2026-01-14",132.17,135.48,132.01,135.33,1078900.0],["2026-01-15",135.24,135.98,131.3,133.35,891000.0],["2026-01-16",133.31,134.02,131.36,132.39,1023400.0],["2026-01-20",130.22,134.77,129.17,134.54,1057100.0],["2026-01-21",135.34,136.19,133.72,135.41,927300.0],["2026-01-22",135.57,137.73,134.94,137.37,800400.0],["2026-01-23",138.16,138.74,135.41,136.18,1159700.0],["2026-01-26",134.36,136.21,134.11,134.51,925300.0],["2026-01-27",134.5,136.51,133.54,133.89,582400.0],["2026-01-28",133.01,137.45,132.75,134.66,934800.0],["2026-01-29",135.53,138.13,133.41,137.96,928500.0],["2026-01-30",136.63,137.95,134.96,136.06,1035400.0],["2026-02-02",135.33,137.95,135.0,137.63,940400.0],["2026-02-03",137.04,141.24,137.04,138.98,996900.0],["2026-02-04",139.07,140.43,137.03,137.86,935700.0],["2026-02-05",136.46,141.45,136.46,137.93,1272900.0],["2026-02-06",138.75,142.15,138.27,141.2,1154000.0],["2026-02-09",141.02,141.09,138.5,139.56,870100.0],["2026-02-10",140.34,142.82,137.56,137.65,1322700.0],["2026-02-11",136.99,139.83,135.02,137.44,1388500.0],["2026-02-12",132.34,134.5,122.14,123.1,4166700.0],["2026-02-13",123.83,126.5,123.36,124.12,2202600.0],["2026-02-17",125.14,129.94,125.14,127.76,1609500.0],["2026-02-18",127.13,128.87,126.02,128.38,1091100.0],["2026-02-19",128.89,130.98,127.79,130.1,1244700.0],["2026-02-20",129.45,130.35,127.16,128.63,1080200.0],["2026-02-23",128.02,128.79,126.59,128.38,1025400.0],["2026-02-24",129.09,131.38,128.03,130.96,991000.0],["2026-02-25",132.0,132.25,130.02,131.15,919200.0],["2026-02-26",131.24,132.2,128.93,130.64,833300.0],["2026-02-27",129.12,132.99,129.09,132.25,1321800.0],["2026-03-02",130.32,133.25,130.32,132.38,1025200.0],["2026-03-03",131.99,132.42,128.0,131.14,889200.0],["2026-03-04",131.33,134.83,131.01,133.44,1379500.0],["2026-03-05",132.04,133.0,129.22,129.64,1559700.0],["2026-03-06",128.33,129.25,126.95,128.13,903600.0],["2026-03-09",128.43,130.13,126.88,129.93,855600.0],["2026-03-10",130.42,131.9,129.07,129.86,799300.0],["2026-03-11",129.86,130.55,128.1,129.54,780500.0],["2026-03-12",129.51,130.0,127.15,127.78,793300.0],["2026-03-13",128.64,130.72,128.05,129.78,947800.0],["2026-03-16",130.4,131.89,129.48,129.85,915200.0],["2026-03-17",130.14,131.69,129.88,130.71,632400.0],["2026-03-18",129.95,131.05,129.01,130.71,800500.0],["2026-03-19",130.62,132.25,127.07,129.7,892300.0],["2026-03-20",128.83,130.16,126.68,127.68,2182000.0],["2026-03-23",129.65,130.97,127.03,127.05,709800.0],["2026-03-24",126.14,128.31,125.11,127.86,1293100.0],["2026-03-25",128.98,133.05,128.98,131.13,1099200.0],["2026-03-26",131.13,133.01,129.96,132.42,574600.0],["2026-03-27",132.07,132.95,128.02,128.32,761300.0],["2026-03-30",129.48,130.1,128.2,128.72,740200.0],["2026-03-31",131.74,133.99,129.97,131.74,1339200.0],["2026-04-01",131.93,133.4,130.25,132.56,1133000.0],["2026-04-02",130.81,133.75,130.0,131.6,707000.0],["2026-04-06",130.93,134.02,125.31,132.48,2021500.0],["2026-04-07",133.35,134.2,128.99,130.9,1771900.0],["2026-04-08",131.18,133.2,128.9,133.15,1216000.0],["2026-04-09",132.76,133.17,130.15,131.64,820300.0],["2026-04-10",132.02,133.0,127.17,128.89,807000.0],["2026-04-13",128.69,129.41,125.64,126.32,1093600.0],["2026-04-14",126.32,130.84,126.32,130.81,1113900.0],["2026-04-15",131.96,132.14,130.46,131.44,1098500.0],["2026-04-16",131.0,131.71,127.76,128.41,1030300.0],["2026-04-17",129.0,133.74,128.41,133.25,1728400.0],["2026-04-20",132.89,134.11,130.33,131.59,1775700.0],["2026-04-21",131.65,132.78,129.56,130.22,933000.0],["2026-04-22",131.25,131.43,129.89,131.18,753400.0],["2026-04-23",131.18,132.48,129.3,130.19,518700.0],["2026-04-24",130.0,130.34,127.2,127.68,1203100.0],["2026-04-27",127.43,129.46,126.99,128.04,1500400.0],["2026-04-28",129.18,130.41,127.23,128.12,844600.0],["2026-04-29",126.49,131.36,126.49,131.23,1708700.0],["2026-04-30",132.04,134.11,129.76,131.67,966500.0],["2026-05-01",131.79,132.41,129.86,131.78,680100.0],["2026-05-04",131.78,134.66,131.78,134.07,1196400.0],["2026-05-05",135.0,137.15,132.76,135.06,1427500.0],["2026-05-06",148.98,148.98,141.96,147.02,2437100.0],["2026-05-07",146.1,150.36,146.08,149.59,1790200.0],["2026-05-08",150.0,154.74,149.54,152.25,1415000.0],["2026-05-11",152.0,154.44,150.32,150.59,1216700.0],["2026-05-12",151.43,156.33,150.82,155.8,1309600.0],["2026-05-13",157.95,161.77,155.77,161.32,1565300.0],["2026-05-14",161.63,162.39,157.6,159.05,1285200.0],["2026-05-15",158.22,159.23,155.5,158.42,1307300.0],["2026-05-18",158.7,159.76,156.09,157.21,1127600.0],["2026-05-19",156.59,156.88,153.27,154.36,1386300.0],["2026-05-20",154.8,156.48,152.56,154.67,1168500.0],["2026-05-21",153.74,157.26,152.54,155.5,1037000.0],["2026-05-22",156.95,158.63,155.44,156.7,758700.0],["2026-05-26",158.0,158.25,155.66,155.73,984300.0],["2026-05-27",156.74,157.62,154.48,155.83,708600.0],["2026-05-28",155.75,157.84,154.32,156.39,1068300.0],["2026-05-29",156.71,159.08,155.43,158.3,1907800.0],["2026-06-01",159.36,161.8,157.44,161.0,1220700.0],["2026-06-02",160.4,160.4,154.06,154.84,1039500.0],["2026-06-03",155.56,165.81,155.12,165.11,1941700.0],["2026-06-04",165.23,169.57,164.52,167.35,1301800.0],["2026-06-05",167.53,168.0,163.11,163.88,1050100.0],["2026-06-08",163.88,165.4,162.23,163.12,804500.0],["2026-06-09",164.89,166.43,160.88,165.24,1098800.0],["2026-06-10",167.8,169.39,160.72,160.86,1097200.0],["2026-06-11",161.59,164.04,160.18,162.71,764800.0],["2026-06-12",162.04,162.97,159.44,159.76,1055100.0],["2026-06-15",159.89,160.55,156.7,159.51,1243600.0],["2026-06-16",160.61,161.66,155.3,156.42,934400.0],["2026-06-17",156.62,160.02,155.66,159.0,1037700.0],["2026-06-18",160.01,161.33,156.31,158.29,2718000.0],["2026-06-22",161.17,161.79,159.32,161.62,1008800.0],["2026-06-23",161.62,163.53,160.42,161.44,1076100.0],["2026-06-24",163.43,168.58,162.34,166.06,1362000.0],["2026-06-25",165.84,168.07,163.68,164.18,783700.0],["2026-06-26",163.59,169.56,163.12,168.52,1953000.0],["2026-06-29",168.87,171.43,167.9,170.0,1350700.0],["2026-06-30",170.66,171.5,168.24,168.54,1075600.0],["2026-07-01",169.5,169.57,165.91,167.77,927300.0],["2026-07-02",169.1,174.38,168.26,174.26,1251000.0],["2026-07-06",175.01,175.02,171.14,174.1,922907.006274],["2026-07-07",176.1,178.75,174.75,177.49,1033823.293565],["2026-07-08",177.7,178.625,175.2833,178.24,1155676.998022],["2026-07-09",178.52,181,177.645,180.55,1178634.727397],["2026-07-10",181,181.18,174.21,177.11,1047443.977689],["2026-07-13",174.5,175.88,172.0281,174.1,1573044.670374],["2026-07-14",177.33,177.33,169.04,172.04,1032674.656887],["2026-07-15",172.04,173.115,169.44,172.05,878308.920655],["2026-07-16",170.78,172.615,169.01,171.55,900769.285145],["2026-07-17",169.77,172.57,169.26,170.88,929724.062056],["2026-07-20",172.37,174.59,171.7,173,977467.160265],["2026-07-21",174.77,179.05,174.1,179.05,1305400.718435],["2026-07-22",178.87,181,171.81,172.69,1191835.812794],["2026-07-23",170.6701,174.99,170.0045,174.15,1103190.010827],["2026-07-24",174.25,177.3,173.43,175.77,1129505.588762],["2026-07-27",176.46,179.15,176,176.41,1047890.202959],["2026-07-28",178.84,182.91,176.25,182.83,1333137.330442],["2026-07-29",182,183.5,180,180.79,1071902.064487],["2026-07-30",179,186.12,176.6,185.5,2170907.828441],["2026-07-31",184.34,185.55,164.56,166.8,4590727.171991],["2026-08-03",166.25,170.8788,164.01,166.23,1515948.216447],["2026-08-04",166.89,169.015,165.705,166.06,1187778.957597],["2026-08-05",168.55,168.55,161.3,161.5,1291988.530065],["2026-08-06",161.28,162.51,158.475,159.82,1366086.933032],["2026-08-07",161.53,164.7599,159.68,163.41,970969.696224],["2026-08-10",161.52,163.9825,161.52,163.8,171668.216049],["2026-08-11",165.46,165.46,161.78,161.94,808092.776428],["2026-08-12",159.74,159.98,154.8575,156.49,2094052.769841],["2026-08-13",154.43,155.81,150.2,150.82,2055689.360704],["2026-08-14",149.72,153.42,148.775,152.72,1305126.80705]]}