{"t":"NOVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-24",19.125,19.125,15.375,15.9375,17500.0],["1999-03-25",17.0625,17.0625,14.625,14.625,15700.0],["1999-03-26",13.875,15.75,13.875,14.625,9200.0],["1999-03-29",15.0,15.375,13.875,15.0,9367.0],["1999-03-30",13.875,15.0,13.875,14.0625,31733.0],["1999-03-31",13.875,14.4375,13.5,13.875,52067.0],["1999-04-01",14.625,14.625,13.5,13.875,13600.0],["1999-04-05",13.5,14.25,12.5625,13.3125,17767.0],["1999-04-06",13.125,13.5,12.75,12.75,29833.0],["1999-04-07",13.125,13.125,12.375,12.375,6267.0],["1999-04-08",12.375,12.5625,12.1406,12.375,6533.0],["1999-04-09",11.625,12.0,10.5,11.1562,40667.0],["1999-04-12",10.5,10.875,10.125,10.5,41167.0],["1999-04-13",10.5,11.0625,10.125,10.3125,70300.0],["1999-04-14",10.125,11.25,9.75,10.6875,115900.0],["1999-04-15",11.25,11.25,10.6875,11.0625,35700.0],["1999-04-16",10.6875,12.375,10.6875,11.8125,23367.0],["1999-04-19",11.625,12.75,11.625,12.0,41733.0],["1999-04-20",12.0,12.1875,11.625,11.625,4700.0],["1999-04-21",11.625,12.375,11.625,12.1875,16567.0],["1999-04-22",12.0,12.75,12.0,12.375,41667.0],["1999-04-23",11.8125,12.75,11.8125,12.375,21567.0],["1999-04-26",13.125,13.125,12.75,12.75,8533.0],["1999-04-27",12.0,12.75,12.0,12.375,4767.0],["1999-04-28",12.75,12.75,12.375,12.5625,26000.0],["1999-04-29",12.375,12.9375,12.375,12.5625,18767.0],["1999-04-30",12.5625,12.9375,12.5625,12.75,2200.0],["1999-05-03",12.5625,13.125,12.5625,12.75,7067.0],["1999-05-04",12.5625,12.75,12.5625,12.75,14133.0],["1999-05-05",12.75,13.125,12.75,12.8906,7933.0],["1999-05-06",12.375,13.875,12.1875,13.875,25500.0],["1999-05-07",13.5,14.25,13.5,13.5,12967.0],["1999-05-10",13.875,13.875,13.125,13.3125,12267.0],["1999-05-11",13.3125,13.5,13.125,13.2188,8133.0],["1999-05-12",13.5,14.25,13.2188,13.5,10967.0],["1999-05-13",13.5,13.875,13.5,13.7812,7867.0],["1999-05-14",13.875,13.875,13.3125,13.5,5733.0],["1999-05-17",13.5,13.875,13.5,13.5,5233.0],["1999-05-18",14.25,14.25,13.125,13.5,113467.0],["1999-05-19",13.5,13.875,13.125,13.5,20067.0],["1999-05-20",13.875,14.25,13.5,13.6875,22233.0],["1999-05-21",13.5,14.25,13.5,13.875,1800.0],["1999-05-24",13.875,13.875,13.5,13.5,6767.0],["1999-05-25",13.5,13.875,13.125,13.5,5100.0],["1999-05-26",13.5,14.0625,13.3125,13.6875,9200.0],["1999-05-27",13.125,13.5,13.125,13.3125,4133.0],["1999-05-28",13.5,13.875,13.5,13.875,6267.0],["1999-06-01",13.7812,13.875,13.125,13.125,7433.0],["1999-06-02",13.3125,13.3125,13.125,13.3125,16233.0],["1999-06-03",13.125,13.875,13.125,13.5,7300.0],["1999-06-04",13.4062,13.5,12.9375,13.125,75933.0],["1999-06-07",13.125,13.5,13.125,13.125,7400.0],["1999-06-08",13.125,13.5,13.125,13.5,133.0],["1999-06-09",13.5,13.5,13.125,13.3125,11000.0],["1999-06-10",13.5,13.5,12.75,13.3125,17267.0],["1999-06-11",13.5,13.5,13.125,13.5,6267.0],["1999-06-14",13.5,13.5,13.125,13.125,18500.0],["1999-06-15",13.125,13.3125,12.75,12.9375,15100.0],["1999-06-16",12.9375,13.125,12.5625,12.75,4433.0],["1999-06-17",12.5625,13.125,12.1875,12.375,38567.0],["1999-06-18",12.1875,12.375,10.875,11.4375,63000.0],["1999-06-21",11.25,11.8125,11.0625,11.625,43167.0],["1999-06-22",11.25,11.4375,10.5,10.875,41600.0],["1999-06-23",11.0625,11.25,10.3125,11.0625,84167.0],["1999-06-24",10.6875,11.4375,9.75,11.25,110833.0],["1999-06-25",11.0625,11.8125,11.0625,11.8125,21433.0],["1999-06-28",11.25,11.8125,10.6875,11.25,30000.0],["1999-06-29",10.875,11.625,10.6875,10.875,24567.0],["1999-06-30",10.875,11.625,10.875,11.4375,10200.0],["1999-07-01",11.625,11.8125,11.4375,11.625,3067.0],["1999-07-02",11.625,12.375,11.625,12.0,15733.0],["1999-07-06",12.5625,12.75,12.1875,12.375,12000.0],["1999-07-07",12.375,12.75,12.375,12.5625,4100.0],["1999-07-08",12.375,13.3125,12.375,12.75,15067.0],["1999-07-09",12.75,13.5,12.75,13.125,28667.0],["1999-07-12",13.3125,14.25,12.9375,13.875,21500.0],["1999-07-13",14.25,16.5,14.0625,15.375,118733.0],["1999-07-14",15.75,16.3125,15.5625,16.125,35033.0],["1999-07-15",16.3125,16.875,16.125,16.3125,53333.0],["1999-07-16",16.125,16.6875,15.9375,16.3125,21100.0],["1999-07-19",16.6875,16.6875,16.125,16.125,10500.0],["1999-07-20",16.5,16.5,15.375,15.375,9700.0],["1999-07-21",15.4688,15.4688,15.0,15.0,12633.0],["1999-07-22",14.9062,15.1875,14.625,15.0,6833.0],["1999-07-23",14.625,15.0,14.25,14.25,16833.0],["1999-07-26",14.625,14.625,13.875,13.875,7100.0],["1999-07-27",14.5312,14.625,13.125,13.3125,31567.0],["1999-07-28",13.125,13.5,12.75,13.125,12033.0],["1999-07-29",13.125,13.125,12.5625,12.9375,6000.0],["1999-07-30",13.125,13.125,12.375,12.5625,23700.0],["1999-08-02",12.75,13.125,12.5625,12.75,40567.0],["1999-08-03",12.9375,13.125,12.5625,12.6562,41467.0],["1999-08-04",12.5625,13.125,12.5625,12.75,41033.0],["1999-08-05",12.75,12.9375,12.5625,12.75,24133.0],["1999-08-06",12.9375,13.3125,12.75,13.3125,12033.0],["1999-08-09",13.0312,13.3125,12.9375,13.125,8500.0],["1999-08-10",13.125,13.125,12.5625,13.125,9100.0],["1999-08-11",12.75,13.3125,12.75,13.125,13067.0],["1999-08-12",12.9375,14.25,12.9375,14.0625,28767.0],["1999-08-13",13.875,14.625,13.875,14.625,23667.0],["1999-08-16",14.4375,15.1875,14.4375,15.1875,20533.0],["1999-08-17",15.1875,16.125,15.0,15.375,38067.0],["1999-08-18",15.1875,16.3125,14.8125,15.375,60733.0],["1999-08-19",15.5625,15.75,14.8125,15.1875,46400.0],["1999-08-20",15.75,15.75,15.0,15.375,35667.0],["1999-08-23",15.8438,16.875,15.75,16.5,40167.0],["1999-08-24",16.6406,17.0625,16.125,16.125,52567.0],["1999-08-25",16.6875,16.7812,15.75,15.75,18533.0],["1999-08-26",15.75,15.75,15.1875,15.1875,16867.0],["1999-08-27",15.4688,15.75,15.1875,15.75,27667.0],["1999-08-30",15.375,16.125,15.375,15.75,13467.0],["1999-08-31",15.75,16.125,15.5625,15.9375,17333.0],["1999-09-01",16.125,16.125,15.75,15.75,9467.0],["1999-09-02",15.75,16.125,15.375,16.125,9667.0],["1999-09-03",16.125,16.125,15.75,16.125,9533.0],["1999-09-07",15.1875,16.6875,15.1875,16.3125,31633.0],["1999-09-08",16.5,16.875,16.5,16.5,30800.0],["1999-09-09",16.3125,17.625,16.3125,17.4375,59733.0],["1999-09-10",17.8125,19.125,17.625,18.5625,47133.0],["1999-09-13",18.8438,19.875,18.8438,19.6875,30933.0],["1999-09-14",19.5,20.25,19.3125,19.5,64000.0],["1999-09-15",19.5938,19.875,19.3125,19.875,17700.0],["1999-09-16",19.6875,20.0625,19.5,19.875,25833.0],["1999-09-17",19.5,20.25,19.5,20.25,9633.0],["1999-09-20",20.0625,20.4375,20.0625,20.25,16800.0],["1999-09-21",20.625,20.625,19.875,20.0625,17933.0],["1999-09-22",20.1562,20.1562,19.125,19.3125,32567.0],["1999-09-23",19.3125,19.3125,18.75,19.3125,5467.0],["1999-09-24",18.0,18.75,17.625,18.1875,19533.0],["1999-09-27",18.375,18.375,17.625,18.1875,77167.0],["1999-09-28",18.0,18.375,17.625,17.8125,19267.0],["1999-09-29",18.0,18.375,16.6875,17.25,34200.0],["1999-09-30",17.25,18.75,16.875,17.8125,14600.0],["1999-10-01",18.1875,18.5625,17.625,18.375,5067.0],["1999-10-04",18.75,18.75,18.0,18.0,14667.0],["1999-10-05",17.625,18.1875,17.625,17.8125,3600.0],["1999-10-06",17.625,18.1875,17.25,18.0,9867.0],["1999-10-07",18.0938,18.1875,17.8125,18.1875,9633.0],["1999-10-08",18.0,18.1875,17.625,18.0,9767.0],["1999-10-11",17.625,18.0,17.625,18.0,3800.0],["1999-10-12",17.8594,18.0,17.7188,17.8125,52733.0],["1999-10-13",17.9062,18.0,17.25,17.625,9900.0],["1999-10-14",17.25,17.25,17.0625,17.25,78133.0],["1999-10-15",13.5,16.5,12.5625,16.0312,63633.0],["1999-10-18",15.375,16.125,15.375,15.75,8633.0],["1999-10-19",16.125,18.0,16.125,17.4375,18200.0],["1999-10-20",17.625,18.1875,17.625,18.1875,33200.0],["1999-10-21",18.1875,18.375,17.625,18.1875,56600.0],["1999-10-22",18.375,18.375,18.0,18.1875,43467.0],["1999-10-25",18.75,18.9375,17.8125,18.0,56567.0],["1999-10-26",18.0,18.375,17.625,17.8125,24833.0],["1999-10-27",17.8125,18.0,17.625,18.0,10000.0],["1999-10-28",18.0,18.5625,18.0,18.0,4300.0],["1999-10-29",18.5625,19.125,18.0,18.9375,37567.0],["1999-11-01",18.8906,19.3125,18.75,19.125,19967.0],["1999-11-02",18.75,19.125,18.75,18.75,9367.0],["1999-11-03",19.0312,19.3125,18.5625,19.125,19967.0],["1999-11-04",20.7188,22.875,20.625,22.0312,300267.0],["1999-11-05",23.25,24.375,22.875,23.8125,129567.0],["1999-11-08",23.9062,25.125,23.8125,24.0,69300.0],["1999-11-09",24.375,24.375,23.0625,23.625,28100.0],["1999-11-10",22.875,24.375,22.875,24.0,31533.0],["1999-11-11",24.375,24.75,24.0,24.375,20500.0],["1999-11-12",24.4688,27.375,24.375,26.625,75233.0],["1999-11-15",27.0,27.375,26.25,27.0,22767.0],["1999-11-16",27.1875,30.375,27.1875,28.5,100633.0],["1999-11-17",28.2188,28.3125,27.375,27.75,53667.0],["1999-11-18",28.0312,28.5,27.0,27.1875,16433.0],["1999-11-19",26.9062,27.0,24.75,25.7812,36533.0],["1999-11-22",26.625,27.75,26.4375,27.1875,55800.0],["1999-11-23",26.7188,28.5,26.7188,27.75,74100.0],["1999-11-24",27.9375,27.9375,27.0,27.1875,17500.0],["1999-11-26",27.4688,27.4688,26.625,27.0,2833.0],["1999-11-29",26.625,27.0,26.25,26.625,13500.0],["1999-11-30",26.0625,26.9062,26.0625,26.4375,62500.0],["1999-12-01",26.0625,27.0,26.0625,26.625,11600.0],["1999-12-02",26.25,27.375,26.25,26.625,6733.0],["1999-12-03",27.375,27.375,26.4375,27.1875,21200.0],["1999-12-06",27.2812,28.6875,27.1875,28.5,57367.0],["1999-12-07",29.1562,30.75,29.0156,30.75,49000.0],["1999-12-08",31.7812,31.7812,30.1875,31.5,37567.0],["1999-12-09",31.7812,31.875,28.6875,28.875,61900.0],["1999-12-10",29.0625,29.625,28.125,29.25,17167.0],["1999-12-13",28.5469,30.75,28.5469,30.0,26300.0],["1999-12-14",30.9375,33.75,30.75,31.3125,46967.0],["1999-12-15",31.875,31.875,30.0,30.75,25600.0],["1999-12-16",31.5,31.5,28.875,29.4375,27700.0],["1999-12-17",29.8125,30.1875,29.7188,30.0,11267.0],["1999-12-20",29.25,30.75,28.875,30.375,20567.0],["1999-12-21",30.0,31.3125,29.8125,31.125,17933.0],["1999-12-22",31.3125,31.3125,28.875,28.875,65600.0],["1999-12-23",29.0625,29.25,28.875,29.25,7567.0],["1999-12-27",28.9688,29.25,28.875,28.875,5700.0],["1999-12-28",29.25,29.25,27.0,27.375,22100.0],["1999-12-29",27.8438,28.125,26.0625,26.25,25367.0],["1999-12-30",26.25,26.25,24.5625,25.3125,26900.0],["1999-12-31",25.3125,26.5312,25.125,26.25,14533.0],["2000-01-03",26.625,27.9375,25.875,27.1875,27767.0],["2000-01-04",25.875,27.1875,25.125,25.875,19267.0],["2000-01-05",25.5938,27.9375,24.75,27.75,35667.0],["2000-01-06",27.0938,27.9375,27.0,27.1875,24300.0],["2000-01-07",27.375,28.3125,27.375,28.125,15300.0],["2000-01-10",28.4062,31.3125,28.4062,30.75,21767.0],["2000-01-11",30.1875,30.5625,29.25,29.625,21733.0],["2000-01-12",29.625,30.375,29.25,29.25,3933.0],["2000-01-13",30.0938,33.0,28.875,29.625,28867.0],["2000-01-14",31.3125,32.25,30.1875,31.3125,41367.0],["2000-01-18",31.6875,33.0,31.5,32.8125,46200.0],["2000-01-19",34.125,35.625,33.375,35.25,85800.0],["2000-01-20",36.1875,38.625,36.0,36.375,249900.0],["2000-01-21",37.3125,41.625,36.75,38.4375,286867.0],["2000-01-24",40.3125,43.3125,39.0,39.0,274367.0],["2000-01-25",42.0,42.375,37.6875,38.625,89533.0],["2000-01-26",39.375,39.5625,37.5,37.875,39100.0],["2000-01-27",37.7812,38.625,36.0,36.75,40867.0],["2000-01-28",36.9375,37.125,32.25,32.625,53467.0],["2000-01-31",31.5938,35.0625,31.5,34.3125,49667.0],["2000-02-01",34.3125,35.625,34.125,35.25,30467.0],["2000-02-02",35.8125,38.25,35.25,37.5,49800.0],["2000-02-03",38.0625,39.0,37.3125,38.25,29800.0],["2000-02-04",38.625,39.0,37.3125,38.8125,31200.0],["2000-02-07",39.0,39.1875,38.25,39.0,73067.0],["2000-02-08",39.5625,40.5,38.25,39.0,64533.0],["2000-02-09",38.5312,39.75,37.125,37.3125,44233.0],["2000-02-10",39.0,39.0,36.375,37.125,32267.0],["2000-02-11",36.75,37.3125,35.4375,36.5625,25767.0],["2000-02-14",35.7188,37.6875,35.625,36.75,33000.0],["2000-02-15",36.75,37.3125,35.4375,37.125,54700.0],["2000-02-16",37.5,37.875,36.5625,37.875,31767.0],["2000-02-17",37.125,41.25,37.125,40.6875,104133.0],["2000-02-18",41.625,53.4375,41.25,46.875,357667.0],["2000-02-22",50.8125,52.125,47.625,51.75,243367.0],["2000-02-23",52.875,53.25,48.75,50.25,199300.0],["2000-02-24",50.4375,51.375,46.875,51.375,123400.0],["2000-02-25",57.375,68.0625,56.625,66.1875,1373033.0],["2000-02-28",74.8125,86.8125,74.8125,78.9375,1348900.0],["2000-02-29",88.125,88.125,70.875,75.375,816467.0],["2000-03-01",76.125,76.5,69.75,71.0625,311633.0],["2000-03-02",71.8125,78.0,69.0,72.0,365333.0],["2000-03-03",76.5,77.25,73.125,76.875,297933.0],["2000-03-06",80.25,81.5625,73.6875,74.8125,352267.0],["2000-03-07",74.0625,77.25,64.875,65.625,269500.0],["2000-03-08",66.8438,68.625,59.25,67.5,384000.0],["2000-03-09",69.0,71.625,66.5625,70.125,160067.0],["2000-03-10",69.0,70.3125,66.0,66.0,174567.0],["2000-03-13",64.5,68.25,60.0,62.4375,169767.0],["2000-03-14",61.875,64.875,57.375,57.375,144833.0],["2000-03-15",57.1875,57.375,49.5,51.5625,390400.0],["2000-03-16",52.5,54.375,51.1875,52.875,373767.0],["2000-03-17",46.875,54.375,46.875,52.3125,228933.0],["2000-03-20",52.5,60.0,52.5,55.3125,209267.0],["2000-03-21",55.3125,59.0625,52.5,57.375,210033.0],["2000-03-22",57.0,62.25,52.875,59.625,273367.0],["2000-03-23",63.0,65.0625,61.3125,62.625,198700.0],["2000-03-24",63.9375,64.125,58.5,58.875,122467.0],["2000-03-27",59.0625,59.8125,55.5,58.3125,116933.0],["2000-03-28",57.9375,59.625,55.875,56.4375,97367.0],["2000-03-29",55.2188,57.75,52.5,55.125,140033.0],["2000-03-30",53.25,54.0,43.5,46.5,209500.0],["2000-03-31",48.1875,54.0,47.25,51.375,341500.0],["2000-04-03",50.5312,52.125,48.375,49.3125,168867.0],["2000-04-04",48.375,51.0,42.75,47.8125,322900.0],["2000-04-05",46.6875,49.5,43.5,47.4375,97200.0],["2000-04-06",48.1875,56.25,46.875,56.25,178833.0],["2000-04-07",57.6562,59.0625,56.25,58.5,175533.0],["2000-04-10",58.5,65.25,53.625,55.125,544533.0],["2000-04-11",55.125,56.625,51.0,54.375,168500.0],["2000-04-12",51.0,51.75,50.25,51.0,593733.0],["2000-04-13",51.75,52.5,49.5,50.25,197200.0],["2000-04-14",49.5,49.5,42.0,43.125,258733.0],["2000-04-17",42.0,43.5,35.25,42.375,249367.0],["2000-04-18",42.375,48.0,42.375,47.4375,90400.0],["2000-04-19",48.375,51.75,47.625,51.1875,169433.0],["2000-04-20",50.8125,51.9375,50.25,50.8125,101567.0],["2000-04-24",50.625,51.0,45.75,47.8125,124133.0],["2000-04-25",49.4062,51.1875,48.75,50.4375,76533.0],["2000-04-26",52.125,53.0625,50.0625,52.875,203467.0],["2000-04-27",50.25,54.1875,49.875,54.1875,166667.0],["2000-04-28",55.125,57.375,54.1875,56.4375,138300.0],["2000-05-01",57.375,61.875,57.375,60.0,117467.0],["2000-05-02",58.5,62.625,58.125,60.9375,104800.0],["2000-05-03",60.0,60.0,55.875,56.625,72633.0],["2000-05-04",58.125,58.125,51.9375,56.25,149700.0],["2000-05-05",57.0,57.75,53.8125,57.0,129733.0],["2000-05-08",56.0625,60.75,54.375,59.625,141633.0],["2000-05-09",59.8125,61.5,58.5,60.75,160833.0],["2000-05-10",60.1875,60.375,57.9375,58.875,308167.0],["2000-05-11",60.75,61.5,59.4375,60.9375,345800.0],["2000-05-12",61.5,63.0,60.5625,61.6875,278467.0],["2000-05-15",62.1562,72.9375,61.6875,71.0625,534000.0],["2000-05-16",71.8125,71.8125,69.75,70.3125,417733.0],["2000-05-17",67.125,70.3125,66.9375,69.75,173767.0],["2000-05-18",69.0938,70.5,68.25,69.375,148400.0],["2000-05-19",68.625,69.1875,62.25,63.75,168133.0],["2000-05-22",63.6562,63.75,56.625,61.6875,173367.0],["2000-05-23",60.0,63.375,58.5,59.0625,68600.0],["2000-05-24",57.75,59.625,51.0,56.625,170000.0],["2000-05-25",58.125,58.5,53.4375,54.375,149033.0],["2000-05-26",53.4375,55.5,51.9375,54.5625,39367.0],["2000-05-30",55.7812,59.0625,55.125,58.3125,91767.0],["2000-05-31",57.75,64.875,57.375,64.125,157500.0],["2000-06-01",64.3125,65.25,62.25,63.5625,122667.0],["2000-06-02",65.25,70.5,64.3125,69.1875,294267.0],["2000-06-05",68.25,69.0,63.75,67.125,119333.0],["2000-06-06",66.0,70.5,64.125,68.625,117533.0],["2000-06-07",69.0,69.0,65.4375,68.4375,129133.0],["2000-06-08",69.2812,75.375,68.8125,73.6875,561800.0],["2000-06-09",75.9375,78.75,72.375,77.25,432033.0],["2000-06-12",78.0,82.5,77.8125,81.75,392433.0],["2000-06-13",81.0,86.8125,75.0,86.6719,252600.0],["2000-06-14",89.25,90.75,75.75,78.0,438333.0],["2000-06-15",75.9375,85.5,75.375,82.5,289567.0],["2000-06-16",83.1562,84.1875,79.6875,84.0,81667.0],["2000-06-19",83.9062,85.3125,82.875,84.5625,141900.0],["2000-06-20",85.0312,90.0,84.75,88.5,434367.0],["2000-06-21",87.5625,87.75,83.625,85.6875,101300.0],["2000-06-22",86.0625,90.75,84.1875,84.75,425400.0],["2000-06-23",82.875,87.375,77.625,85.5,296000.0],["2000-06-26",85.2188,85.5,78.0,81.5625,396133.0],["2000-06-27",80.25,88.875,79.125,87.1875,277067.0],["2000-06-28",87.375,90.0,83.4375,87.75,134933.0],["2000-06-29",84.1875,101.25,84.1875,96.5625,839500.0],["2000-06-30",103.6875,108.0,99.75,105.375,847367.0],["2000-07-03",106.125,125.4375,105.0,119.625,529067.0],["2000-07-05",117.5625,123.0,108.1875,111.375,450700.0],["2000-07-06",106.875,115.5,106.5,109.6875,386467.0],["2000-07-07",110.625,112.5,109.5,111.75,209867.0],["2000-07-10",119.0625,122.625,107.8125,110.625,459800.0],["2000-07-11",111.75,112.3125,93.0,99.7969,348467.0],["2000-07-12",100.7812,111.9375,100.3125,111.1875,372467.0],["2000-07-13",112.875,115.125,106.875,108.75,317467.0],["2000-07-14",107.8125,114.0,101.25,112.5,206733.0],["2000-07-17",112.875,121.125,108.5625,119.4375,257667.0],["2000-07-18",119.625,126.375,113.625,123.0,486567.0],["2000-07-19",123.5625,124.5,115.875,119.25,217167.0],["2000-07-20",119.8125,130.5,119.25,127.5,411267.0],["2000-07-21",127.2188,130.3125,114.0,118.125,408533.0],["2000-07-24",119.625,121.6875,103.125,109.5,282333.0],["2000-07-25",114.0,114.75,99.0,104.25,291867.0],["2000-07-26",100.5,101.8125,92.25,96.1875,301033.0],["2000-07-27",93.0,96.0,81.375,83.625,546333.0],["2000-07-28",78.9375,81.375,60.375,72.1875,788967.0],["2000-07-31",71.625,88.5,70.125,82.125,483567.0],["2000-08-01",82.3125,87.0,75.375,79.875,189333.0],["2000-08-02",78.1875,79.125,70.6875,72.0,285533.0],["2000-08-03",66.0,66.75,55.6875,63.75,1268167.0],["2000-08-04",66.2812,70.6875,65.25,69.75,350667.0],["2000-08-07",69.375,69.375,65.0625,67.5,250833.0],["2000-08-08",65.5312,75.1875,65.4375,73.6875,411533.0],["2000-08-09",75.5625,77.25,69.75,70.5,256200.0],["2000-08-10",71.8125,72.0,67.125,67.875,251900.0],["2000-08-11",66.75,71.625,66.0,70.5,189767.0],["2000-08-14",69.0938,71.625,69.0,71.0625,81900.0],["2000-08-15",70.7812,74.25,69.5625,72.375,238267.0],["2000-08-16",72.6562,76.125,72.5625,73.3125,236867.0],["2000-08-17",72.75,75.9375,72.375,74.625,76133.0],["2000-08-18",75.75,78.0,72.375,74.4375,975367.0],["2000-08-21",78.5625,78.75,73.875,78.375,209067.0],["2000-08-22",78.9375,79.875,75.0,77.4375,140933.0],["2000-08-23",76.875,76.875,74.625,76.125,80267.0],["2000-08-24",75.5625,80.0625,75.375,79.6875,95567.0],["2000-08-25",78.4688,80.25,77.25,79.125,50133.0],["2000-08-28",78.9375,80.4375,78.0,79.3125,91400.0],["2000-08-29",78.75,79.5,77.0625,77.8125,94133.0],["2000-08-30",77.625,79.5,76.5,79.5,85433.0],["2000-08-31",79.125,82.3125,78.0,78.5625,114867.0],["2000-09-01",80.25,84.0,80.25,82.125,142733.0],["2000-09-05",80.8125,85.875,78.9375,79.5,81033.0],["2000-09-06",78.2812,80.0625,71.25,72.5625,175433.0],["2000-09-07",72.0,75.5625,71.625,74.25,145433.0],["2000-09-08",75.375,75.4688,66.9375,68.4375,145033.0],["2000-09-11",67.5,68.8125,66.0,66.0,116133.0],["2000-09-12",67.5,68.25,65.4375,66.75,81867.0],["2000-09-13",64.5,70.875,61.5,70.125,93533.0],["2000-09-14",67.125,72.0,67.125,68.0625,82467.0],["2000-09-15",68.625,68.625,63.0,64.6875,107233.0],["2000-09-18",60.1875,66.5625,60.0,63.0,98067.0],["2000-09-19",62.7188,67.5,61.5,65.25,107733.0],["2000-09-20",66.5625,66.75,62.25,65.25,69133.0],["2000-09-21",63.9375,64.125,60.0,61.5,226867.0],["2000-09-22",60.5625,60.5625,55.875,58.125,133567.0],["2000-09-25",57.5625,59.625,54.0,54.0,187733.0],["2000-09-26",56.1562,56.625,50.625,51.0,163800.0],["2000-09-27",50.625,54.375,49.875,49.875,230533.0],["2000-09-28",49.2188,54.0,48.75,51.375,159900.0],["2000-09-29",51.1875,51.5625,48.75,49.5,82333.0],["2000-10-02",50.3438,51.0,44.8125,45.1875,208367.0],["2000-10-03",46.3125,49.5,46.125,49.1719,153633.0],["2000-10-04",47.9062,51.1875,47.8125,51.1875,167467.0],["2000-10-05",50.3438,50.8125,47.25,48.0,247267.0],["2000-10-06",47.8594,48.0,44.25,45.0,401700.0],["2000-10-09",45.3281,45.375,40.6875,44.8125,55467.0],["2000-10-10",45.0,45.375,42.0,43.125,307933.0],["2000-10-11",41.0625,42.375,39.0,39.5625,410867.0],["2000-10-12",42.1875,42.1875,38.625,39.5625,190133.0],["2000-10-13",38.9531,42.1875,38.625,40.5,83967.0],["2000-10-16",42.75,43.5,41.625,42.1875,136733.0],["2000-10-17",42.2344,42.5625,39.375,39.375,107167.0],["2000-10-18",38.4375,39.375,36.75,38.0625,86867.0],["2000-10-19",39.375,40.875,39.375,40.125,90733.0],["2000-10-20",40.0312,40.125,38.4375,39.0,108867.0],["2000-10-23",39.0,39.0,37.3125,37.6875,81467.0],["2000-10-24",38.625,38.8125,33.75,36.75,148200.0],["2000-10-25",35.0625,36.0,33.5625,34.125,135100.0],["2000-10-26",33.75,34.125,30.375,33.375,189900.0],["2000-10-27",36.0,39.0,34.875,36.0,378400.0],["2000-10-30",36.1875,37.125,33.1875,35.625,130467.0],["2000-10-31",34.5,39.5625,34.5,37.875,107300.0],["2000-11-01",37.875,45.375,36.75,43.875,184333.0],["2000-11-02",47.25,49.5,34.875,37.875,524767.0],["2000-11-03",39.0,39.9375,36.75,39.9375,278700.0],["2000-11-06",40.0312,40.5,38.8125,39.75,104667.0],["2000-11-07",39.75,39.9375,38.625,39.375,83200.0],["2000-11-08",39.75,39.75,37.6875,38.8125,170200.0],["2000-11-09",38.25,38.25,34.5,35.8125,64300.0],["2000-11-10",34.9688,35.625,33.0,34.125,30867.0],["2000-11-13",33.8438,34.125,30.375,31.3125,290300.0],["2000-11-14",32.8594,34.5,31.3125,31.6875,104533.0],["2000-11-15",33.0,33.1875,31.5,31.875,151600.0],["2000-11-16",30.8438,32.625,30.75,31.125,117367.0],["2000-11-17",31.8281,32.4375,31.125,32.25,233067.0],["2000-11-20",31.125,34.125,30.75,33.5625,111567.0],["2000-11-21",33.375,35.8125,33.375,35.625,131067.0],["2000-11-22",36.375,36.5156,33.0,33.9375,245133.0],["2000-11-24",34.9688,37.125,34.3125,37.125,51167.0],["2000-11-27",37.5,39.0,36.75,37.5,133733.0],["2000-11-28",37.125,38.25,31.6875,33.0,86700.0],["2000-11-29",32.25,33.5625,31.5,31.6875,255833.0],["2000-11-30",31.875,32.0625,29.8125,30.375,211433.0],["2000-12-01",31.1719,33.1875,30.75,32.625,263333.0],["2000-12-04",32.8125,32.8125,31.5,31.5,60533.0],["2000-12-05",31.875,33.75,31.875,33.0,114167.0],["2000-12-06",32.625,34.5,30.375,32.25,209867.0],["2000-12-07",31.6875,32.25,28.125,28.6875,167500.0],["2000-12-08",30.0,31.6875,29.25,30.375,114833.0],["2000-12-11",30.8438,32.25,29.625,30.9375,79733.0],["2000-12-12",31.125,31.125,28.875,29.8125,244200.0],["2000-12-13",30.1875,30.75,27.375,27.5625,105833.0],["2000-12-14",29.0625,30.0,27.5625,28.5,70367.0],["2000-12-15",28.5938,28.5938,25.5,26.25,261533.0],["2000-12-18",27.0,27.1875,24.0,24.1875,109167.0],["2000-12-19",23.625,25.3125,22.5,24.375,588833.0],["2000-12-20",23.625,24.0,22.5,23.5312,187100.0],["2000-12-21",22.875,23.25,21.0,21.375,272600.0],["2000-12-22",22.125,24.75,21.9375,23.4375,356100.0],["2000-12-26",23.25,24.9375,22.875,24.375,166433.0],["2000-12-27",24.375,24.75,22.875,23.8125,151800.0],["2000-12-28",23.25,24.5625,23.25,23.625,127867.0],["2000-12-29",23.7188,25.3125,22.5,24.0,127300.0],["2001-01-02",24.375,25.5,22.5,24.0,52567.0],["2001-01-03",23.8125,27.0,23.625,26.8125,109400.0],["2001-01-04",26.1094,29.0625,26.0625,28.5,134100.0],["2001-01-05",28.6875,28.6875,25.875,26.25,27300.0],["2001-01-08",26.25,26.25,25.875,26.0625,19600.0],["2001-01-09",26.25,27.375,25.6875,26.0625,23033.0],["2001-01-10",25.5,28.5,25.5,27.8438,47733.0],["2001-01-11",27.75,31.3125,27.75,31.3125,57733.0],["2001-01-12",31.6875,33.375,31.5,32.8125,109633.0],["2001-01-16",33.0,33.9375,31.3125,33.5625,104200.0],["2001-01-17",33.75,36.0,33.75,34.125,80900.0],["2001-01-18",35.1562,38.25,34.6875,37.3125,122967.0],["2001-01-19",38.25,40.125,37.875,38.4375,126833.0],["2001-01-22",38.3438,38.7656,36.0,36.1875,110633.0],["2001-01-23",35.625,37.5,33.75,36.375,90300.0],["2001-01-24",36.4219,37.5,34.5,35.8125,55300.0],["2001-01-25",34.875,35.625,34.5,34.5,32033.0],["2001-01-26",34.125,36.375,31.6875,33.9375,41967.0],["2001-01-29",34.3125,36.0,34.125,35.625,43333.0],["2001-01-30",35.625,37.125,34.5,36.75,38567.0],["2001-01-31",37.5,42.0,36.9375,39.9375,98900.0],["2001-02-01",39.9844,41.0625,37.6875,39.1875,24900.0],["2001-02-02",39.1875,39.1875,38.4375,39.1875,25900.0],["2001-02-05",39.5625,39.5625,37.5,38.0625,22100.0],["2001-02-06",37.7344,38.8125,37.5,37.6875,20567.0],["2001-02-07",37.5,37.5,35.0625,36.0,41733.0],["2001-02-08",34.9219,36.0,34.6875,35.625,18300.0],["2001-02-09",35.5781,35.5781,33.9375,34.125,33033.0],["2001-02-12",33.5625,33.75,33.0,33.375,22667.0],["2001-02-13",34.125,34.875,32.4375,32.7656,64567.0],["2001-02-14",32.625,32.625,30.9375,31.125,138000.0],["2001-02-15",31.3125,33.75,31.125,33.375,37767.0],["2001-02-16",32.25,32.8125,30.9375,32.8125,27833.0],["2001-02-20",31.875,32.25,31.125,31.5,22900.0],["2001-02-21",31.125,31.125,29.625,30.375,50933.0],["2001-02-22",28.5,29.625,25.875,27.0,139167.0],["2001-02-23",27.2812,27.75,26.25,27.375,27833.0],["2001-02-26",27.2344,30.375,27.2344,29.5312,23200.0],["2001-02-27",29.0156,29.0156,26.8125,26.9062,22600.0],["2001-02-28",26.7656,28.3125,25.875,27.5625,110200.0],["2001-03-01",25.875,27.0,25.125,26.25,137033.0],["2001-03-02",27.0,28.5,24.9375,27.0,62000.0],["2001-03-05",26.0625,28.5,26.0625,27.9375,64133.0],["2001-03-06",28.125,28.875,27.9375,28.4062,52433.0],["2001-03-07",29.2031,30.1875,28.3125,29.7188,36000.0],["2001-03-08",29.7656,30.0,29.25,29.7188,139600.0],["2001-03-09",29.4375,29.625,28.9688,29.4375,15433.0],["2001-03-12",29.625,29.625,27.0,27.0938,43500.0],["2001-03-13",27.5625,28.125,26.0625,26.9062,36667.0],["2001-03-14",26.7188,27.0,24.375,26.625,91967.0],["2001-03-15",26.8125,27.1875,24.9375,26.625,51000.0],["2001-03-16",25.875,26.7188,25.3125,26.25,58633.0],["2001-03-19",25.875,27.0,24.7969,27.0,21767.0],["2001-03-20",27.7031,27.9375,25.5,25.5,203500.0],["2001-03-21",25.875,26.0625,23.8125,23.8125,87533.0],["2001-03-22",24.0,24.1875,18.9375,21.8438,202067.0],["2001-03-23",22.9688,24.375,22.6875,24.375,143500.0],["2001-03-26",26.0625,26.25,24.5625,24.75,97500.0],["2001-03-27",25.125,25.5,24.1875,24.9375,160567.0],["2001-03-28",24.4688,24.9375,22.5,23.0625,105333.0],["2001-03-29",23.25,24.0,21.375,22.3125,394533.0],["2001-03-30",22.5469,23.4375,22.5,22.875,40967.0],["2001-04-02",22.9688,24.1875,22.875,23.25,38500.0],["2001-04-03",22.9219,22.9219,21.0,21.75,69833.0],["2001-04-04",21.5625,23.0625,20.0625,20.0625,29700.0],["2001-04-05",21.9375,23.25,21.9375,22.5,55267.0],["2001-04-06",23.0156,23.0156,21.375,21.4688,22800.0],["2001-04-09",21.66,22.86,21.6,21.6,10033.0],["2001-04-10",22.11,24.39,22.08,23.97,34600.0],["2001-04-11",24.33,26.7,24.33,25.89,46667.0],["2001-04-12",25.23,28.11,25.14,27.45,16800.0],["2001-04-16",27.9,27.9,26.85,27.03,21467.0],["2001-04-17",27.0,27.3,26.01,26.79,19300.0],["2001-04-18",28.11,32.4,27.6,31.65,90567.0],["2001-04-19",31.71,33.42,30.78,31.47,55333.0],["2001-04-20",31.2,31.47,28.8,29.85,43433.0],["2001-04-23",29.85,30.0,27.75,28.23,20100.0],["2001-04-24",28.65,29.55,28.2,29.04,26000.0],["2001-04-25",29.01,29.25,26.61,26.73,79867.0],["2001-04-26",27.75,27.75,24.15,24.78,125733.0],["2001-04-27",25.53,25.8,24.45,24.54,77533.0],["2001-04-30",28.05,30.9,27.3,30.84,268200.0],["2001-05-01",31.5,32.85,29.4,29.58,203600.0],["2001-05-02",29.64,29.91,27.72,28.2,221567.0],["2001-05-03",27.81,28.2,26.88,27.75,127167.0],["2001-05-04",28.05,30.45,27.0,30.0,51767.0],["2001-05-07",31.2,31.2,29.64,29.7,74567.0],["2001-05-08",30.27,30.87,30.0,30.42,53433.0],["2001-05-09",30.3,30.42,29.88,30.06,14533.0],["2001-05-10",30.21,30.48,28.56,28.8,67367.0],["2001-05-11",28.8,28.8,27.3,27.66,75600.0],["2001-05-14",27.84,28.2,27.51,27.9,60600.0],["2001-05-15",28.23,29.58,28.05,29.22,64067.0],["2001-05-16",29.4,29.52,27.9,29.25,50333.0],["2001-05-17",29.22,29.67,28.68,28.68,51500.0],["2001-05-18",28.89,31.44,28.89,31.2,109767.0],["2001-05-21",31.92,34.95,31.8,33.03,131033.0],["2001-05-22",34.2,34.35,31.44,32.43,268100.0],["2001-05-23",32.28,32.34,31.92,32.16,110300.0],["2001-05-24",32.19,32.58,31.77,31.8,136067.0],["2001-05-25",31.5,32.13,31.5,32.13,87633.0],["2001-05-29",31.95,33.72,31.95,32.25,155733.0],["2001-05-30",32.1,32.34,30.45,30.75,176033.0],["2001-05-31",30.78,31.11,30.45,30.78,249467.0],["2001-06-01",30.75,30.9,29.7,30.3,237133.0],["2001-06-04",30.03,30.6,30.0,30.3,27833.0],["2001-06-05",30.33,30.45,29.34,29.4,88400.0],["2001-06-06",29.4,29.85,28.98,29.22,40333.0],["2001-06-07",29.28,29.4,28.74,29.25,94467.0],["2001-06-08",29.16,29.37,28.65,28.65,115767.0],["2001-06-11",28.8,28.8,27.33,28.11,56933.0],["2001-06-12",27.24,28.08,27.24,27.75,34700.0],["2001-06-13",28.02,28.68,27.93,28.47,36733.0],["2001-06-14",27.33,28.05,27.33,27.72,42067.0],["2001-06-15",27.18,27.51,27.15,27.39,20033.0],["2001-06-18",27.33,27.9,27.0,27.0,18400.0],["2001-06-19",27.24,27.9,27.21,27.51,42833.0],["2001-06-20",27.48,27.48,25.62,25.95,90133.0],["2001-06-21",26.1,26.46,25.38,25.68,39067.0],["2001-06-22",25.65,25.65,24.75,24.93,60533.0],["2001-06-25",24.93,26.67,24.93,26.67,7033.0],["2001-06-26",25.8,26.91,25.74,26.31,9900.0],["2001-06-27",26.7,27.9,26.19,27.75,23633.0],["2001-06-28",28.08,28.56,26.4,27.21,56900.0],["2001-06-29",26.85,28.35,26.85,27.75,64533.0],["2001-07-02",28.11,28.11,27.15,27.75,20033.0],["2001-07-03",27.66,27.75,27.51,27.69,10367.0],["2001-07-05",27.6,27.6,26.49,26.7,56233.0],["2001-07-06",26.43,26.7,26.25,26.52,11800.0],["2001-07-09",26.46,26.94,26.19,26.25,14333.0],["2001-07-10",26.55,26.58,24.9,24.93,50000.0],["2001-07-11",25.05,25.08,23.1,23.4,88067.0],["2001-07-12",23.64,25.32,23.58,24.72,125167.0],["2001-07-13",24.6,24.81,24.45,24.6,16500.0],["2001-07-16",24.6,24.72,23.91,24.12,29433.0],["2001-07-17",24.03,24.03,23.25,23.85,23200.0],["2001-07-18",23.67,24.0,23.4,23.7,33667.0],["2001-07-19",23.97,24.09,22.5,22.95,36433.0],["2001-07-20",22.65,23.7,22.65,22.89,46933.0],["2001-07-23",23.04,23.52,22.89,22.89,29667.0],["2001-07-24",22.5,22.8,21.45,21.75,128000.0],["2001-07-25",21.69,21.9,21.21,21.39,23333.0],["2001-07-26",21.39,22.11,21.36,21.69,102767.0],["2001-07-27",21.6,22.65,21.45,22.23,23333.0],["2001-07-30",22.47,22.77,22.17,22.32,16933.0],["2001-07-31",22.17,23.85,22.17,23.85,21400.0],["2001-08-01",22.8,26.34,22.8,25.26,48067.0],["2001-08-02",25.5,26.1,24.9,25.59,54733.0],["2001-08-03",26.01,26.01,24.87,25.29,27500.0],["2001-08-06",25.41,25.74,25.05,25.68,12033.0],["2001-08-07",25.59,25.86,25.2,25.26,24400.0],["2001-08-08",25.23,25.86,25.08,25.08,20933.0],["2001-08-09",25.2,25.38,25.05,25.38,16833.0],["2001-08-10",25.2,25.32,25.05,25.05,8833.0],["2001-08-13",25.02,25.41,24.96,25.26,4700.0],["2001-08-14",25.23,25.95,25.05,25.8,9033.0],["2001-08-15",25.41,26.01,24.48,24.75,85367.0],["2001-08-16",24.69,24.69,23.55,24.15,26533.0],["2001-08-17",24.3,24.72,24.0,24.45,117333.0],["2001-08-20",24.24,24.27,23.91,24.06,13000.0],["2001-08-21",24.06,24.18,24.0,24.09,20700.0],["2001-08-22",24.18,24.72,23.91,24.15,28267.0],["2001-08-23",24.09,25.14,23.82,25.05,14967.0],["2001-08-24",25.17,25.77,25.05,25.38,13867.0],["2001-08-27",25.26,25.62,24.72,24.78,9800.0],["2001-08-28",24.9,25.32,24.84,25.32,6433.0],["2001-08-29",25.32,26.04,25.32,25.65,18533.0],["2001-08-30",25.5,25.5,24.78,24.93,14233.0],["2001-08-31",24.72,25.11,24.72,25.08,2000.0],["2001-09-04",24.9,25.2,24.6,24.66,6333.0],["2001-09-05",24.6,24.96,24.33,24.72,76333.0],["2001-09-06",24.69,24.69,24.24,24.57,79100.0],["2001-09-07",24.39,24.54,23.82,24.3,55133.0],["2001-09-10",23.91,24.27,23.52,24.15,6933.0],["2001-09-17",22.32,22.32,21.0,21.06,44167.0],["2001-09-18",21.06,21.57,21.03,21.15,12967.0],["2001-09-19",21.09,21.15,18.33,19.08,95367.0],["2001-09-20",19.08,19.8,18.75,19.5,33267.0],["2001-09-21",18.9,19.17,18.54,18.54,28900.0],["2001-09-24",18.51,20.37,18.48,19.98,11267.0],["2001-09-25",20.1,21.0,19.95,20.25,42733.0],["2001-09-26",20.16,20.85,20.07,20.25,90600.0],["2001-09-27",19.92,20.4,19.89,19.95,28567.0],["2001-09-28",20.16,20.4,20.07,20.4,40300.0],["2001-10-01",19.98,20.28,19.5,19.74,16367.0],["2001-10-02",19.86,20.76,19.53,20.34,49300.0],["2001-10-03",19.95,21.75,19.95,21.0,43700.0],["2001-10-04",20.85,21.75,20.85,21.42,26400.0],["2001-10-05",18.78,20.94,16.68,20.94,192100.0],["2001-10-08",19.62,23.22,19.62,21.27,24067.0],["2001-10-09",20.82,22.05,20.4,21.57,26500.0],["2001-10-10",21.66,21.69,21.45,21.6,62900.0],["2001-10-11",21.6,21.87,21.6,21.78,34467.0],["2001-10-12",21.9,21.9,21.33,21.69,19000.0],["2001-10-15",21.66,21.66,21.24,21.39,17333.0],["2001-10-16",21.3,22.05,21.3,21.9,27500.0],["2001-10-17",22.17,22.77,21.72,21.72,9367.0],["2001-10-18",21.66,22.02,21.66,21.81,7267.0],["2001-10-19",21.72,22.02,21.63,21.9,12133.0],["2001-10-22",21.9,22.5,21.63,22.26,16400.0],["2001-10-23",22.2,23.55,22.2,22.98,19733.0],["2001-10-24",22.83,23.37,22.53,23.28,15967.0],["2001-10-25",23.01,23.22,22.41,22.83,11300.0],["2001-10-26",22.41,23.22,22.23,23.19,10167.0],["2001-10-29",23.22,23.49,23.16,23.28,6867.0],["2001-10-30",23.19,23.43,22.92,22.92,8033.0],["2001-10-31",22.98,23.28,22.41,22.59,20667.0],["2001-11-01",21.9,22.8,21.72,22.35,6300.0],["2001-11-02",21.78,23.1,21.78,23.1,10200.0],["2001-11-05",23.1,24.09,23.1,23.55,7933.0],["2001-11-06",23.67,24.87,23.55,24.69,49367.0],["2001-11-07",24.69,26.85,24.6,26.34,79433.0],["2001-11-08",26.28,26.49,25.65,25.95,32767.0],["2001-11-09",25.65,25.65,24.63,25.05,19233.0],["2001-11-12",24.66,26.07,24.66,25.8,28267.0],["2001-11-13",26.01,26.04,25.53,25.62,14567.0],["2001-11-14",25.65,25.86,25.26,25.62,9433.0],["2001-11-15",25.32,25.65,25.02,25.05,11400.0],["2001-11-16",25.05,25.05,24.54,25.05,23667.0],["2001-11-19",25.47,26.7,24.9,26.7,59600.0],["2001-11-20",26.43,26.82,25.68,25.8,34200.0],["2001-11-21",25.71,25.95,24.03,24.75,74967.0],["2001-11-23",25.2,25.38,24.18,24.93,12233.0],["2001-11-26",24.6,25.05,24.0,24.24,37400.0],["2001-11-27",24.24,24.42,23.4,24.03,34133.0],["2001-11-28",23.4,23.55,23.1,23.16,26167.0],["2001-11-29",23.31,24.36,23.31,23.91,21833.0],["2001-11-30",23.88,23.91,20.97,22.89,62600.0],["2001-12-03",22.86,22.86,21.96,22.2,7800.0],["2001-12-04",22.08,24.24,22.05,24.24,18033.0],["2001-12-05",24.27,25.56,24.27,25.41,61567.0],["2001-12-06",25.38,26.43,25.35,26.43,53467.0],["2001-12-07",25.59,25.89,24.15,25.77,28500.0],["2001-12-10",25.53,25.71,24.81,24.9,8100.0],["2001-12-11",24.78,25.86,24.78,25.11,13533.0],["2001-12-12",25.17,25.8,24.24,24.75,46200.0],["2001-12-13",24.6,24.66,23.4,23.4,45100.0],["2001-12-14",23.58,24.0,22.95,23.46,32500.0],["2001-12-17",22.98,23.7,22.86,22.89,20067.0],["2001-12-18",22.8,23.97,22.8,23.76,27533.0],["2001-12-19",23.73,24.0,23.13,23.16,32300.0],["2001-12-20",22.95,23.1,21.75,21.84,73367.0],["2001-12-21",21.6,23.13,21.6,22.62,105667.0],["2001-12-24",22.5,25.05,22.5,24.57,36267.0],["2001-12-26",24.27,25.05,23.73,24.75,13300.0],["2001-12-27",24.0,25.5,24.0,25.5,20367.0],["2001-12-28",24.42,25.83,24.42,25.68,44133.0],["2001-12-31",25.8,25.8,23.97,25.41,70967.0],["2002-01-02",25.47,26.55,25.47,26.55,42067.0],["2002-01-03",26.46,27.75,26.46,27.33,42167.0],["2002-01-04",27.72,31.5,27.33,31.2,127933.0],["2002-01-07",30.78,32.25,30.78,30.96,51067.0],["2002-01-08",31.05,31.14,29.79,30.72,41000.0],["2002-01-09",30.96,32.16,30.66,31.47,42400.0],["2002-01-10",31.26,31.26,29.7,30.18,15800.0],["2002-01-11",29.76,30.9,29.4,30.57,20267.0],["2002-01-14",30.6,30.66,29.73,30.3,42333.0],["2002-01-15",30.3,32.79,30.3,32.34,32833.0],["2002-01-16",32.25,32.25,29.19,29.19,31167.0],["2002-01-17",29.28,30.24,29.28,29.43,13600.0],["2002-01-18",29.25,30.06,29.19,29.55,42533.0],["2002-01-22",29.46,29.85,28.74,28.92,7667.0],["2002-01-23",28.95,29.91,28.95,29.61,9200.0],["2002-01-24",29.34,30.0,28.95,28.98,28867.0],["2002-01-25",28.95,29.22,28.5,28.5,62333.0],["2002-01-28",28.62,29.07,27.75,27.9,15600.0],["2002-01-29",27.9,28.35,25.77,25.98,61933.0],["2002-01-30",26.16,26.25,23.94,24.0,352233.0],["2002-01-31",24.36,24.9,23.34,23.97,146000.0],["2002-02-01",23.85,25.8,23.85,25.23,29833.0],["2002-02-04",25.2,25.41,23.88,24.39,84500.0],["2002-02-05",24.0,24.6,23.4,24.0,23267.0],["2002-02-06",23.85,24.15,23.37,23.43,12300.0],["2002-02-07",24.09,24.54,23.25,23.4,39300.0],["2002-02-08",23.4,24.12,23.4,23.91,13033.0],["2002-02-11",23.97,28.08,23.91,28.08,42067.0],["2002-02-12",27.45,27.45,25.98,25.98,11100.0],["2002-02-13",26.91,26.91,25.83,25.89,4800.0],["2002-02-14",25.83,27.03,25.77,26.19,29400.0],["2002-02-15",26.37,26.46,25.53,25.53,6667.0],["2002-02-19",25.5,25.98,25.41,25.65,9033.0],["2002-02-20",25.38,26.76,25.38,26.76,21567.0],["2002-02-21",26.58,26.85,26.04,26.07,20433.0],["2002-02-22",26.07,26.31,25.41,25.77,13333.0],["2002-02-25",25.38,26.85,25.38,26.43,38300.0],["2002-02-26",25.86,26.25,24.78,25.05,9700.0],["2002-02-27",24.75,25.86,24.75,25.41,6900.0],["2002-02-28",24.63,26.1,23.88,25.74,13933.0],["2002-03-01",24.96,26.04,24.96,25.89,4467.0],["2002-03-04",25.95,27.6,25.23,27.3,11167.0],["2002-03-05",27.03,28.77,27.0,27.99,56033.0],["2002-03-06",27.81,28.26,27.54,28.05,45167.0],["2002-03-07",28.14,28.92,28.14,28.65,27900.0],["2002-03-08",28.89,29.4,28.74,29.25,30967.0],["2002-03-11",29.25,29.79,29.25,29.55,45767.0],["2002-03-12",29.22,29.79,28.5,29.55,38200.0],["2002-03-13",29.4,29.7,28.98,29.13,9600.0],["2002-03-14",29.25,29.4,29.1,29.34,13400.0],["2002-03-15",29.34,29.43,28.29,28.35,7967.0],["2002-03-18",28.29,29.55,28.08,28.95,7000.0],["2002-03-19",29.22,29.22,28.26,28.74,8067.0],["2002-03-20",28.29,29.1,28.29,29.1,3367.0],["2002-03-21",28.83,30.24,28.83,30.15,26967.0],["2002-03-22",29.91,30.18,29.16,29.91,13333.0],["2002-03-25",30.0,30.06,29.4,29.7,16200.0],["2002-03-26",29.4,30.72,29.13,30.03,13433.0],["2002-03-27",30.33,31.05,29.85,30.99,27133.0],["2002-03-28",30.6,31.26,30.0,30.3,9833.0],["2002-04-01",30.03,30.18,29.85,29.88,5600.0],["2002-04-02",29.73,31.92,29.55,30.81,20533.0],["2002-04-03",31.02,31.26,30.6,30.75,3033.0],["2002-04-04",30.75,31.47,30.69,31.14,20567.0],["2002-04-05",31.35,31.35,30.36,30.54,14567.0],["2002-04-08",29.28,30.57,29.1,30.0,18333.0],["2002-04-09",29.88,30.72,29.88,30.72,16733.0],["2002-04-10",29.85,31.68,29.85,31.17,18400.0],["2002-04-11",30.63,31.44,30.63,31.44,18100.0],["2002-04-12",30.6,31.26,30.6,31.11,4467.0],["2002-04-15",30.63,32.01,30.63,31.56,11367.0],["2002-04-16",32.1,33.45,32.01,33.18,32333.0],["2002-04-17",33.57,34.26,33.21,33.54,19700.0],["2002-04-18",34.05,34.05,33.0,33.48,15933.0],["2002-04-19",33.3,33.84,33.15,33.66,6233.0],["2002-04-22",33.03,33.99,33.03,33.66,28533.0],["2002-04-23",33.9,33.9,32.4,32.55,9300.0],["2002-04-24",32.43,33.18,32.43,33.0,8167.0],["2002-04-25",30.0,31.5,29.4,29.43,56200.0],["2002-04-26",29.37,30.3,29.34,29.55,13900.0],["2002-04-29",29.4,29.4,28.65,28.65,5467.0],["2002-04-30",28.65,29.82,28.65,29.07,16500.0],["2002-05-01",29.19,29.19,27.3,27.84,43733.0],["2002-05-02",27.81,29.1,27.75,27.96,25667.0],["2002-05-03",27.81,28.08,27.12,27.33,24533.0],["2002-05-06",27.33,27.39,26.43,27.15,25267.0],["2002-05-07",27.15,27.24,26.55,27.24,5967.0],["2002-05-08",27.24,29.19,27.24,28.98,12133.0],["2002-05-09",28.8,29.28,28.8,29.01,4633.0],["2002-05-10",29.28,29.85,28.77,28.95,7233.0],["2002-05-13",28.8,29.67,28.8,29.16,3767.0],["2002-05-14",29.22,29.64,29.22,29.58,1833.0],["2002-05-15",29.4,30.3,28.8,28.95,37867.0],["2002-05-16",29.37,29.4,28.23,28.83,44200.0],["2002-05-17",28.98,29.82,28.71,29.07,9433.0],["2002-05-20",29.1,29.97,29.1,29.4,3900.0],["2002-05-21",28.98,29.25,28.71,28.8,10367.0],["2002-05-22",28.65,29.01,28.5,28.56,6467.0],["2002-05-23",28.5,28.8,28.5,28.68,767.0],["2002-05-24",28.2,28.71,28.2,28.35,567.0],["2002-05-28",28.35,28.74,28.05,28.44,7300.0],["2002-05-29",28.35,28.95,28.32,28.53,11100.0],["2002-05-30",28.26,28.98,28.26,28.35,13167.0],["2002-05-31",28.38,29.25,28.38,28.89,7067.0],["2002-06-03",28.86,29.55,28.65,29.16,38267.0],["2002-06-04",29.13,30.78,29.07,30.78,22400.0],["2002-06-05",29.73,30.84,29.7,29.76,16333.0],["2002-06-06",29.7,30.18,29.16,29.49,12233.0],["2002-06-07",29.37,29.4,28.5,28.65,5133.0],["2002-06-10",28.95,29.85,28.68,29.85,10633.0],["2002-06-11",28.98,29.82,28.98,29.82,5133.0],["2002-06-12",29.76,30.0,29.16,29.28,30900.0],["2002-06-13",29.04,29.61,28.8,29.13,10700.0],["2002-06-14",28.86,28.86,27.54,27.63,36067.0],["2002-06-17",27.51,28.95,27.45,28.35,12333.0],["2002-06-18",28.56,28.56,27.69,27.69,3000.0],["2002-06-19",27.6,27.6,24.84,24.93,65267.0],["2002-06-20",25.2,25.2,22.89,24.72,25267.0],["2002-06-21",24.03,24.87,24.03,24.15,30100.0],["2002-06-24",24.0,24.9,23.43,24.3,31200.0],["2002-06-25",23.94,23.97,21.9,21.96,22100.0],["2002-06-26",20.1,21.78,19.14,20.64,25933.0],["2002-06-27",21.0,23.43,21.0,23.43,35067.0],["2002-06-28",22.65,23.46,22.65,23.1,8167.0],["2002-07-01",23.52,23.82,23.1,23.46,3467.0],["2002-07-02",23.13,23.13,22.65,23.07,2267.0],["2002-07-03",22.5,22.65,22.23,22.5,2033.0],["2002-07-05",22.38,24.0,22.38,23.37,2533.0],["2002-07-08",22.68,24.09,22.65,23.91,2233.0],["2002-07-09",23.85,25.05,23.85,24.33,13533.0],["2002-07-10",24.33,24.6,24.0,24.0,3733.0],["2002-07-11",23.88,24.12,22.71,23.13,16333.0],["2002-07-12",23.13,23.25,22.86,23.01,18033.0],["2002-07-15",23.04,23.04,22.71,22.98,15000.0],["2002-07-16",22.68,23.25,22.62,23.07,14933.0],["2002-07-17",23.01,25.02,22.98,24.78,28333.0],["2002-07-18",24.45,25.44,24.45,25.38,43433.0],["2002-07-19",25.35,25.47,25.17,25.29,17367.0],["2002-07-22",24.96,25.14,24.66,24.75,10267.0],["2002-07-23",24.75,25.17,20.34,20.43,27667.0],["2002-07-24",20.25,21.6,20.25,20.7,9700.0],["2002-07-25",20.28,20.97,19.32,20.04,12133.0],["2002-07-26",20.16,20.16,19.29,19.29,13867.0],["2002-07-29",19.2,20.4,18.9,20.19,45700.0],["2002-07-30",20.31,20.31,19.38,19.62,9033.0],["2002-07-31",19.89,20.19,19.56,20.16,12567.0],["2002-08-01",20.4,20.58,19.32,19.32,10533.0],["2002-08-02",19.5,19.74,19.29,19.32,18600.0],["2002-08-05",19.77,20.01,18.9,18.93,4833.0],["2002-08-06",19.32,19.95,18.96,19.59,27133.0],["2002-08-07",19.53,19.95,19.44,19.59,15067.0],["2002-08-08",19.5,20.1,19.5,19.86,34733.0],["2002-08-09",19.62,20.1,19.62,20.01,12733.0],["2002-08-12",19.68,20.43,19.65,20.1,3400.0],["2002-08-13",20.46,20.7,20.01,20.22,10133.0],["2002-08-14",20.25,20.61,19.53,19.86,22133.0],["2002-08-15",19.65,20.7,19.65,20.67,6700.0],["2002-08-16",20.1,20.85,19.83,20.22,174433.0],["2002-08-19",20.1,20.73,19.86,20.04,194733.0],["2002-08-20",20.4,20.4,19.86,20.13,97667.0],["2002-08-21",20.25,20.4,19.95,20.22,4433.0],["2002-08-22",19.95,20.25,19.68,20.01,3867.0],["2002-08-23",19.8,20.52,19.14,19.14,13433.0],["2002-08-26",19.23,19.41,18.75,19.29,5167.0],["2002-08-27",20.01,20.01,18.69,19.08,4067.0],["2002-08-28",19.05,19.05,18.21,18.3,6567.0],["2002-08-29",19.14,19.14,18.15,18.42,3600.0],["2002-08-30",18.39,18.78,18.0,18.15,26333.0],["2002-09-03",17.85,18.0,16.62,16.71,30900.0],["2002-09-04",16.83,17.25,16.77,16.83,45600.0],["2002-09-05",16.5,17.07,16.5,16.74,10333.0],["2002-09-06",17.37,17.55,16.74,17.34,7600.0],["2002-09-09",17.04,17.22,16.71,16.89,19567.0],["2002-09-10",17.52,18.06,16.98,17.25,4200.0],["2002-09-11",17.46,17.85,16.98,17.37,10833.0],["2002-09-12",17.28,17.28,16.8,16.8,2067.0],["2002-09-13",16.8,16.86,16.05,16.56,8667.0],["2002-09-16",16.35,16.77,16.2,16.2,4567.0],["2002-09-17",15.9,16.5,15.9,16.26,18433.0],["2002-09-18",16.32,16.47,16.08,16.14,26767.0],["2002-09-19",16.05,16.32,15.36,15.39,18767.0],["2002-09-20",15.39,15.57,15.03,15.33,2133.0],["2002-09-23",15.0,15.0,14.04,14.16,5400.0],["2002-09-24",14.13,14.31,14.1,14.13,9533.0],["2002-09-25",13.98,14.61,13.98,14.61,15033.0],["2002-09-26",14.4,14.79,14.4,14.55,9067.0],["2002-09-27",14.55,14.91,13.83,14.79,10133.0],["2002-09-30",14.94,15.42,14.61,15.15,6600.0],["2002-10-01",15.39,15.42,14.43,15.42,5333.0],["2002-10-02",15.0,15.75,15.0,15.21,1833.0],["2002-10-03",15.24,15.6,13.68,14.1,16067.0],["2002-10-04",14.1,14.31,13.92,13.98,2833.0],["2002-10-07",13.68,14.07,13.08,13.26,7467.0],["2002-10-08",13.35,13.35,13.05,13.05,10900.0],["2002-10-09",13.08,13.29,10.95,10.95,11933.0],["2002-10-10",10.98,12.9,10.98,12.9,25300.0],["2002-10-11",12.57,13.44,12.45,13.17,4700.0],["2002-10-14",13.29,13.56,11.64,11.67,3167.0],["2002-10-15",12.3,13.5,12.12,13.2,7900.0],["2002-10-16",12.75,13.56,12.57,13.26,9067.0],["2002-10-17",13.56,13.8,13.23,13.29,20067.0],["2002-10-18",13.26,13.5,13.26,13.26,5033.0],["2002-10-21",13.32,13.83,13.32,13.38,9133.0],["2002-10-22",13.35,14.28,13.2,13.47,12633.0],["2002-10-23",13.23,13.65,13.23,13.65,4033.0],["2002-10-24",13.65,13.95,13.56,13.92,6900.0],["2002-10-25",13.2,13.47,12.57,12.96,13967.0],["2002-10-28",13.41,13.68,13.41,13.44,33867.0],["2002-10-29",13.98,14.25,13.35,13.68,22767.0],["2002-10-30",13.62,15.39,13.56,15.24,26200.0],["2002-10-31",15.03,15.42,14.76,14.91,7200.0],["2002-11-01",15.12,15.45,14.73,15.27,11800.0],["2002-11-04",15.21,17.64,15.21,16.95,21833.0],["2002-11-05",16.77,17.37,16.77,17.22,11867.0],["2002-11-06",16.95,18.45,16.95,18.45,28067.0],["2002-11-07",18.54,19.02,17.16,17.52,10700.0],["2002-11-08",18.09,18.27,17.67,18.0,9067.0],["2002-11-11",17.46,18.3,17.46,17.55,13500.0],["2002-11-12",18.0,18.33,17.19,17.19,14967.0],["2002-11-13",16.95,17.4,16.65,16.65,4700.0],["2002-11-14",16.83,17.16,16.74,17.13,5533.0],["2002-11-15",16.59,17.13,16.59,17.1,4700.0],["2002-11-18",16.98,17.88,16.98,17.88,10033.0],["2002-11-19",18.0,18.0,17.31,17.7,59000.0],["2002-11-20",18.0,19.47,18.0,18.99,15833.0],["2002-11-21",19.5,23.37,19.35,20.37,48467.0],["2002-11-22",20.52,20.52,19.92,19.92,12933.0],["2002-11-25",19.92,20.25,19.92,20.13,15900.0],["2002-11-26",19.77,20.1,19.2,19.2,1967.0],["2002-11-27",19.23,19.65,19.17,19.65,6433.0],["2002-11-29",19.89,20.94,19.89,20.67,8333.0],["2002-12-02",20.94,21.39,20.61,20.67,6367.0],["2002-12-03",20.58,20.7,20.37,20.55,63567.0],["2002-12-04",20.31,20.82,20.1,20.13,5900.0],["2002-12-05",19.95,20.64,19.65,19.74,7533.0],["2002-12-06",19.65,19.65,18.99,19.08,1400.0],["2002-12-09",18.99,18.99,18.36,18.93,7233.0],["2002-12-10",18.39,18.9,18.39,18.6,12500.0],["2002-12-11",18.54,19.14,18.51,19.05,3333.0],["2002-12-12",18.93,19.5,18.48,18.48,3367.0],["2002-12-13",18.72,18.96,18.51,18.63,2100.0],["2002-12-16",18.63,19.02,18.63,18.9,6233.0],["2002-12-17",18.9,19.14,18.84,19.14,6567.0],["2002-12-18",18.6,19.17,18.15,18.27,5433.0],["2002-12-19",18.21,18.33,18.18,18.33,4200.0],["2002-12-20",18.15,18.66,18.15,18.18,4333.0],["2002-12-23",18.15,18.84,18.15,18.24,8933.0],["2002-12-24",18.33,18.87,18.3,18.42,1167.0],["2002-12-26",18.48,18.75,17.4,17.82,3333.0],["2002-12-27",17.88,18.66,17.88,18.3,9433.0],["2002-12-30",18.15,18.3,18.0,18.0,11867.0],["2002-12-31",18.03,18.45,18.0,18.09,23733.0],["2003-01-02",17.97,18.81,17.91,18.0,18167.0],["2003-01-03",17.91,18.57,17.91,18.42,9233.0],["2003-01-06",18.42,18.45,17.94,18.0,21267.0],["2003-01-07",18.0,19.32,17.97,19.26,10833.0],["2003-01-08",18.66,18.69,18.15,18.69,12767.0],["2003-01-09",18.36,19.26,17.97,18.9,7867.0],["2003-01-10",18.33,19.05,18.33,18.66,9433.0],["2003-01-13",18.78,18.99,18.6,18.66,7833.0],["2003-01-14",18.54,18.57,18.39,18.45,6533.0],["2003-01-15",18.36,18.36,17.4,17.94,9633.0],["2003-01-16",17.97,18.3,17.43,18.15,12100.0],["2003-01-17",18.0,18.0,16.5,17.1,13900.0],["2003-01-21",16.5,17.46,16.5,16.83,6533.0],["2003-01-22",16.53,18.6,16.2,16.5,26833.0],["2003-01-23",16.92,16.98,16.62,16.92,21300.0],["2003-01-24",16.86,17.01,16.32,16.5,13067.0],["2003-01-27",16.35,16.53,16.11,16.11,6167.0],["2003-01-28",16.2,16.47,16.11,16.35,6467.0],["2003-01-29",16.08,16.2,15.81,16.14,7467.0],["2003-01-30",15.9,16.65,15.9,15.93,6033.0],["2003-01-31",15.75,16.05,14.79,15.42,12600.0],["2003-02-03",14.85,15.45,14.82,15.3,2833.0],["2003-02-04",14.16,15.15,14.16,15.03,10567.0],["2003-02-05",15.15,15.42,15.15,15.42,6700.0],["2003-02-06",15.24,15.69,15.18,15.57,3233.0],["2003-02-07",15.57,15.57,14.73,14.76,4067.0],["2003-02-10",14.73,15.18,14.46,15.06,5933.0],["2003-02-11",15.0,15.12,14.58,15.12,967.0],["2003-02-12",14.55,15.21,14.55,14.7,2100.0],["2003-02-13",14.43,14.49,13.95,14.34,6400.0],["2003-02-14",14.4,14.4,13.89,14.04,11033.0],["2003-02-18",13.95,14.49,13.32,13.59,10400.0],["2003-02-19",13.23,13.83,12.81,12.9,12967.0],["2003-02-20",12.87,13.5,12.78,12.78,30000.0],["2003-02-21",13.17,13.23,12.99,13.17,9700.0],["2003-02-24",13.2,13.2,12.21,12.21,8000.0],["2003-02-25",12.21,12.24,11.7,12.0,5900.0],["2003-02-26",12.15,12.15,11.4,11.64,9133.0],["2003-02-27",12.6,12.6,11.79,12.27,42500.0],["2003-02-28",13.2,13.35,12.75,12.84,68100.0],["2003-03-03",13.11,13.83,13.11,13.44,21567.0],["2003-03-04",13.2,13.35,13.2,13.32,11667.0],["2003-03-05",13.35,13.47,13.23,13.35,23167.0],["2003-03-06",13.47,13.47,12.66,12.69,3433.0],["2003-03-07",12.63,12.81,12.57,12.6,2033.0],["2003-03-10",12.75,12.75,11.79,12.3,42533.0],["2003-03-11",12.24,12.45,12.15,12.18,1733.0],["2003-03-12",12.54,12.54,12.0,12.0,5167.0],["2003-03-13",12.54,12.57,12.12,12.54,13700.0],["2003-03-14",12.0,13.14,12.0,12.09,8633.0],["2003-03-17",12.66,12.66,12.09,12.3,9267.0],["2003-03-18",12.06,12.93,12.06,12.66,55800.0],["2003-03-19",13.17,13.2,12.75,13.2,11233.0],["2003-03-20",13.14,13.47,12.87,13.17,19367.0],["2003-03-21",13.41,13.86,13.14,13.41,7533.0],["2003-03-24",13.2,13.44,13.08,13.41,19933.0],["2003-03-25",13.44,13.47,13.17,13.26,54067.0],["2003-03-26",13.44,13.65,13.14,13.26,22767.0],["2003-03-27",13.47,13.5,13.17,13.17,12100.0],["2003-03-28",12.96,13.35,12.87,12.87,4033.0],["2003-03-31",12.66,12.93,12.33,12.6,12433.0],["2003-04-01",12.6,12.6,12.21,12.21,8367.0],["2003-04-02",12.24,12.9,11.4,11.4,18000.0],["2003-04-03",11.4,12.27,11.4,12.21,7433.0],["2003-04-04",12.39,12.63,12.09,12.18,10200.0],["2003-04-07",12.15,12.6,12.03,12.12,5533.0],["2003-04-08",12.18,13.05,12.18,12.87,5833.0],["2003-04-09",12.75,13.2,12.75,13.05,6800.0],["2003-04-10",13.17,13.65,12.75,13.65,13133.0],["2003-04-11",13.65,13.65,13.2,13.23,500.0],["2003-04-14",12.9,13.68,12.9,13.08,4533.0],["2003-04-15",13.05,13.44,12.96,13.08,867.0],["2003-04-16",13.26,13.5,13.17,13.17,267.0],["2003-04-17",13.5,14.19,13.38,14.19,2967.0],["2003-04-21",14.22,14.58,14.13,14.52,4433.0],["2003-04-22",14.49,15.42,14.4,15.3,6033.0],["2003-04-23",15.03,15.45,14.79,14.79,4100.0],["2003-04-24",14.79,14.79,14.13,14.4,6600.0],["2003-04-25",14.1,14.49,12.3,13.08,20600.0],["2003-04-28",12.6,13.2,12.6,12.93,5100.0],["2003-04-29",12.9,13.35,12.9,13.35,2567.0],["2003-04-30",12.81,13.5,12.81,13.08,2767.0],["2003-05-01",13.17,13.38,13.17,13.2,11667.0],["2003-05-02",13.5,16.14,13.5,15.84,30933.0],["2003-05-05",16.5,16.86,16.44,16.74,11367.0],["2003-05-06",16.8,16.86,15.63,15.9,10833.0],["2003-05-07",16.23,16.23,15.36,15.63,6500.0],["2003-05-08",15.3,15.75,15.3,15.69,4100.0],["2003-05-09",15.36,16.86,15.36,16.77,2667.0],["2003-05-12",16.53,16.92,16.53,16.65,9067.0],["2003-05-13",16.35,16.86,16.35,16.5,18167.0],["2003-05-14",16.92,17.1,16.71,17.04,7600.0],["2003-05-15",17.01,17.94,16.5,17.94,12333.0],["2003-05-16",17.91,18.21,17.49,17.73,7867.0],["2003-05-19",17.85,17.85,16.98,17.85,4600.0],["2003-05-20",17.94,17.94,17.4,17.55,6433.0],["2003-05-21",17.67,17.82,17.13,17.82,4467.0],["2003-05-22",17.64,17.64,17.22,17.37,4200.0],["2003-05-23",17.34,17.49,17.19,17.22,1367.0],["2003-05-27",17.1,18.0,17.1,17.61,14767.0],["2003-05-28",17.25,18.63,17.25,18.63,13467.0],["2003-05-29",18.63,18.9,18.33,18.57,23900.0],["2003-05-30",18.15,19.26,18.03,18.9,15267.0],["2003-06-02",19.35,20.07,19.2,19.74,9133.0],["2003-06-03",19.8,20.04,19.41,19.5,11200.0],["2003-06-04",19.35,21.75,19.35,20.58,12600.0],["2003-06-05",20.55,21.75,20.46,21.75,9167.0],["2003-06-06",21.75,22.35,19.5,20.13,13700.0],["2003-06-09",20.7,21.75,18.75,18.87,8867.0],["2003-06-10",18.3,19.86,18.18,19.86,5133.0],["2003-06-11",19.53,21.03,19.5,21.03,8233.0],["2003-06-12",21.0,21.6,20.85,21.42,10033.0],["2003-06-13",21.0,21.57,19.71,20.28,5967.0],["2003-06-16",19.83,20.85,19.83,20.31,3300.0],["2003-06-17",20.4,20.4,18.75,18.9,8000.0],["2003-06-18",18.6,20.25,18.6,20.1,3767.0],["2003-06-19",19.5,19.95,19.08,19.65,3333.0],["2003-06-20",19.11,19.68,18.9,19.56,6400.0],["2003-06-23",19.2,19.89,18.69,18.96,4900.0],["2003-06-24",18.93,19.62,18.69,19.08,6567.0],["2003-06-25",19.5,19.98,18.69,19.02,7900.0],["2003-06-26",18.9,19.95,18.9,19.38,6367.0],["2003-06-27",19.65,19.83,19.38,19.83,1800.0],["2003-06-30",19.44,20.31,19.44,20.19,11033.0],["2003-07-01",20.25,20.34,19.89,19.98,1900.0],["2003-07-02",19.98,20.49,19.98,20.22,6200.0],["2003-07-03",20.4,20.97,20.19,20.7,1500.0],["2003-07-07",20.7,21.84,19.83,21.51,11633.0],["2003-07-08",21.15,22.17,21.0,22.17,8767.0],["2003-07-09",21.72,21.84,21.24,21.51,2000.0],["2003-07-10",21.15,21.69,21.0,21.45,21733.0],["2003-07-11",21.9,21.99,21.39,21.78,7500.0],["2003-07-14",22.32,24.45,21.78,23.97,19133.0],["2003-07-15",23.88,25.77,23.7,25.53,14200.0],["2003-07-16",25.2,26.1,25.2,25.38,14867.0],["2003-07-17",25.35,25.35,23.55,23.85,11800.0],["2003-07-18",23.55,24.93,23.55,24.93,21067.0],["2003-07-21",24.6,25.08,24.3,24.75,15700.0],["2003-07-22",24.9,25.53,24.6,25.05,29833.0],["2003-07-23",24.99,25.17,24.63,24.9,61600.0],["2003-07-24",24.9,25.32,23.55,25.29,15733.0],["2003-07-25",25.5,25.5,23.55,25.38,12267.0],["2003-07-28",25.23,25.62,25.2,25.53,16667.0],["2003-07-29",24.96,25.65,24.87,24.9,5300.0],["2003-07-30",24.66,25.35,24.36,24.72,7300.0],["2003-07-31",24.6,26.58,24.6,26.37,9467.0],["2003-08-01",26.73,27.81,26.58,26.85,19700.0],["2003-08-04",26.64,26.64,25.44,25.53,3733.0],["2003-08-05",25.35,27.3,25.35,27.12,14533.0],["2003-08-06",26.16,27.6,26.1,27.0,13700.0],["2003-08-07",26.97,27.75,26.97,27.09,4633.0],["2003-08-08",27.0,27.36,26.58,26.61,2533.0],["2003-08-11",26.58,27.57,26.55,27.45,6500.0],["2003-08-12",27.3,27.3,26.88,27.0,3633.0],["2003-08-13",26.85,27.6,26.64,27.6,28000.0],["2003-08-14",27.45,27.45,27.21,27.36,3633.0],["2003-08-15",27.45,27.75,27.3,27.75,7700.0],["2003-08-18",27.72,28.95,27.6,28.11,44900.0],["2003-08-19",28.5,28.5,27.9,28.23,6933.0],["2003-08-20",28.2,28.38,27.45,28.08,18167.0],["2003-08-21",27.81,28.35,27.81,27.99,3433.0],["2003-08-22",28.11,28.17,27.27,27.9,8000.0],["2003-08-25",27.24,28.29,27.24,27.93,8533.0],["2003-08-26",27.48,28.17,27.15,27.78,9100.0],["2003-08-27",27.63,28.17,27.54,27.81,7367.0],["2003-08-28",27.3,30.24,27.3,30.0,28067.0],["2003-08-29",30.0,31.02,29.94,30.45,7233.0],["2003-09-02",30.45,30.78,29.97,30.0,13033.0],["2003-09-03",30.0,30.9,30.0,30.69,12000.0],["2003-09-04",30.9,31.26,30.9,31.05,53533.0],["2003-09-05",31.17,31.41,29.85,30.69,28833.0],["2003-09-08",30.75,31.38,29.94,30.39,14100.0],["2003-09-09",30.03,30.63,30.03,30.09,12800.0],["2003-09-10",29.37,30.15,28.35,28.92,12633.0],["2003-09-11",28.8,29.43,28.5,28.83,6733.0],["2003-09-12",29.07,29.58,28.92,29.58,5433.0],["2003-09-15",29.22,29.67,29.1,29.34,2600.0],["2003-09-16",29.58,30.3,29.46,30.27,6233.0],["2003-09-17",30.3,30.72,30.21,30.3,5700.0],["2003-09-18",30.48,30.48,30.33,30.42,1433.0],["2003-09-19",30.45,31.5,30.45,30.45,15967.0],["2003-09-22",30.75,30.75,29.85,30.15,18000.0],["2003-09-23",29.73,30.15,28.71,29.37,13267.0],["2003-09-24",29.58,29.58,27.33,28.17,37600.0],["2003-09-25",28.23,28.23,24.9,25.29,14133.0],["2003-09-26",25.83,27.0,25.2,26.13,18033.0],["2003-09-29",25.56,26.43,24.51,24.72,22767.0],["2003-09-30",24.45,25.08,23.49,24.6,17767.0],["2003-10-01",24.63,25.71,24.6,25.32,15200.0],["2003-10-02",25.59,26.25,24.99,26.13,7467.0],["2003-10-03",26.67,27.72,26.34,27.27,24267.0],["2003-10-06",27.0,27.54,26.97,27.18,2267.0],["2003-10-07",26.46,27.48,26.46,27.18,85800.0],["2003-10-08",27.18,27.87,26.97,27.42,4033.0],["2003-10-09",27.24,29.19,27.21,28.56,13067.0],["2003-10-10",28.98,29.25,28.8,28.98,7300.0],["2003-10-13",29.25,29.28,29.07,29.16,2300.0],["2003-10-14",29.31,30.51,28.74,30.51,13900.0],["2003-10-15",30.45,30.72,29.67,30.39,9433.0],["2003-10-16",30.15,30.72,30.15,30.54,9567.0],["2003-10-17",30.51,30.72,29.7,29.85,12200.0],["2003-10-20",29.79,30.21,28.35,28.71,11933.0],["2003-10-21",28.44,29.97,28.23,29.61,5533.0],["2003-10-22",28.77,29.31,27.9,28.38,10400.0],["2003-10-23",28.2,28.38,26.01,28.38,10800.0],["2003-10-24",28.35,29.07,27.6,28.95,9033.0],["2003-10-27",28.77,31.05,28.77,29.7,14933.0],["2003-10-28",29.58,31.5,29.58,31.38,14700.0],["2003-10-29",30.9,31.26,30.0,31.2,12267.0],["2003-10-30",30.87,32.01,30.66,31.98,25433.0],["2003-10-31",31.83,32.7,31.26,32.7,19733.0],["2003-11-03",32.73,33.9,32.31,33.69,22867.0],["2003-11-04",33.21,33.99,33.03,33.72,29700.0],["2003-11-05",33.96,34.44,33.33,33.78,20600.0],["2003-11-06",33.87,34.14,33.27,34.02,18467.0],["2003-11-07",34.11,34.98,33.9,34.74,47267.0],["2003-11-10",34.71,36.57,33.75,33.93,29700.0],["2003-11-11",33.75,34.14,31.62,31.77,13767.0],["2003-11-12",31.56,33.45,31.02,33.0,37433.0],["2003-11-13",32.85,33.27,32.55,33.12,23333.0],["2003-11-14",33.39,35.25,31.5,31.86,28267.0],["2003-11-17",32.01,32.01,30.27,30.27,10367.0],["2003-11-18",30.81,32.13,30.81,31.92,15467.0],["2003-11-19",31.5,32.25,31.32,31.44,8767.0],["2003-11-20",31.5,32.79,31.5,31.83,9900.0],["2003-11-21",31.86,32.22,31.23,32.01,9767.0],["2003-11-24",31.62,32.04,31.05,31.68,10033.0],["2003-11-25",31.74,31.8,31.65,31.77,12233.0],["2003-11-26",31.77,31.95,31.23,31.56,12067.0],["2003-11-28",31.05,32.1,30.72,31.65,5167.0],["2003-12-01",31.8,31.92,31.32,31.35,13833.0],["2003-12-02",31.2,31.65,31.14,31.41,17167.0],["2003-12-03",31.65,31.71,30.66,30.66,4500.0],["2003-12-04",30.63,31.2,30.63,31.05,6300.0],["2003-12-05",30.66,31.02,30.09,30.45,20100.0],["2003-12-08",30.66,30.66,29.88,29.94,9467.0],["2003-12-09",30.0,30.42,29.4,30.0,30600.0],["2003-12-10",30.0,30.42,29.82,30.03,14767.0],["2003-12-11",30.45,31.05,29.82,30.6,20900.0],["2003-12-12",30.93,32.31,30.93,32.1,6633.0],["2003-12-15",32.4,32.46,31.86,32.25,9533.0],["2003-12-16",31.23,32.55,30.66,31.65,9967.0],["2003-12-17",31.5,32.37,31.5,31.65,5300.0],["2003-12-18",31.92,31.92,31.56,31.65,1700.0],["2003-12-19",31.35,31.71,31.11,31.14,7600.0],["2003-12-22",31.23,32.28,31.23,32.01,4867.0],["2003-12-23",32.55,32.97,31.68,32.85,9667.0],["2003-12-24",32.7,33.21,31.89,32.91,4800.0],["2003-12-26",33.0,33.0,31.86,32.22,2067.0],["2003-12-29",32.79,34.05,32.79,33.93,5833.0],["2003-12-30",33.33,35.43,33.33,35.31,15500.0],["2003-12-31",34.38,35.4,33.81,35.31,14600.0],["2004-01-02",35.04,36.21,34.95,35.49,14700.0],["2004-01-05",36.12,38.07,36.03,37.83,20267.0],["2004-01-06",38.07,38.37,37.5,38.37,14833.0],["2004-01-07",38.79,41.25,38.76,40.98,37167.0],["2004-01-08",41.4,44.01,41.28,42.81,59267.0],["2004-01-09",42.75,42.9,41.49,42.21,46133.0],["2004-01-12",41.85,42.72,41.13,42.06,10333.0],["2004-01-13",42.03,42.75,41.91,42.06,19833.0],["2004-01-14",41.55,42.36,41.4,41.58,34433.0],["2004-01-15",41.22,41.49,40.05,41.34,19467.0],["2004-01-16",40.14,41.22,39.75,41.01,21400.0],["2004-01-20",39.75,41.46,39.75,40.71,22333.0],["2004-01-21",40.35,41.07,39.66,40.29,10200.0],["2004-01-22",39.63,40.26,39.0,39.21,18133.0],["2004-01-23",39.03,39.15,38.46,38.79,9767.0],["2004-01-26",38.73,39.3,37.62,37.71,11767.0],["2004-01-27",37.65,38.1,36.6,37.02,11267.0],["2004-01-28",36.6,37.02,36.18,36.3,6867.0],["2004-01-29",36.27,37.2,36.21,37.2,11567.0],["2004-01-30",36.18,39.0,36.18,38.1,14433.0],["2004-02-02",37.5,39.54,37.5,39.18,15733.0],["2004-02-03",38.25,39.84,38.25,38.43,9800.0],["2004-02-04",38.46,38.46,35.7,36.63,20167.0],["2004-02-05",36.0,37.5,36.0,36.48,11533.0],["2004-02-06",36.0,38.37,36.0,38.37,9067.0],["2004-02-09",38.4,39.9,37.5,39.12,20733.0],["2004-02-10",40.08,40.5,39.45,39.96,38300.0],["2004-02-11",40.05,42.75,39.33,42.3,37433.0],["2004-02-12",42.3,43.5,42.3,43.26,32133.0],["2004-02-13",43.5,43.77,43.14,43.44,36000.0],["2004-02-17",43.5,43.74,42.9,42.96,20700.0],["2004-02-18",43.17,43.2,40.2,41.04,25200.0],["2004-02-19",40.59,42.36,40.59,41.34,22433.0],["2004-02-20",41.31,42.3,40.11,40.68,17000.0],["2004-02-23",41.64,41.85,40.23,40.53,13800.0],["2004-02-24",40.2,40.92,39.6,40.08,19567.0],["2004-02-25",40.38,40.95,39.93,40.02,8033.0],["2004-02-26",40.17,40.92,39.81,40.38,16967.0],["2004-02-27",40.65,43.98,40.2,42.45,159533.0],["2004-03-01",43.17,44.7,42.3,44.55,59000.0],["2004-03-02",43.8,45.18,43.5,43.68,33433.0],["2004-03-03",43.8,44.31,43.38,43.89,23867.0],["2004-03-04",44.4,44.4,43.47,43.92,13400.0],["2004-03-05",43.53,44.1,42.84,43.17,26433.0],["2004-03-08",44.25,44.25,42.81,43.17,54600.0],["2004-03-09",44.1,44.1,40.77,41.07,26900.0],["2004-03-10",40.86,42.0,39.78,39.9,33933.0],["2004-03-11",40.14,40.74,39.9,40.44,25833.0],["2004-03-12",40.92,41.1,40.11,40.38,11967.0],["2004-03-15",41.1,41.1,39.63,39.63,6667.0],["2004-03-16",39.63,40.8,37.5,39.63,24267.0],["2004-03-17",38.76,41.4,38.76,40.71,13000.0],["2004-03-18",40.35,41.28,39.45,40.29,9533.0],["2004-03-19",40.29,40.59,38.88,39.78,6967.0],["2004-03-22",39.93,39.93,37.29,38.22,18767.0],["2004-03-23",38.04,39.27,37.29,39.27,16467.0],["2004-03-24",38.97,39.75,38.67,39.6,15633.0],["2004-03-25",39.75,40.89,38.88,39.93,17800.0],["2004-03-26",40.32,41.1,39.54,41.1,13800.0],["2004-03-29",40.8,41.76,40.38,41.4,15667.0],["2004-03-30",41.43,41.79,41.31,41.64,12467.0],["2004-03-31",41.55,42.51,41.55,41.85,11967.0],["2004-04-01",41.55,43.92,41.46,43.2,23067.0],["2004-04-02",43.05,44.1,42.72,42.72,14033.0],["2004-04-05",42.84,43.53,41.91,43.5,31200.0],["2004-04-06",43.32,43.5,42.99,43.29,9433.0],["2004-04-07",43.2,43.5,41.22,41.46,17667.0],["2004-04-08",41.61,41.88,40.26,40.32,11933.0],["2004-04-12",40.65,41.88,40.26,41.16,8133.0],["2004-04-13",41.25,43.14,40.89,41.7,19633.0],["2004-04-14",48.03,51.57,45.0,45.6,241000.0],["2004-04-15",46.74,46.8,44.4,44.85,100900.0],["2004-04-16",44.4,45.39,42.24,43.44,59667.0],["2004-04-19",43.44,44.61,43.44,44.25,26000.0],["2004-04-20",45.27,46.5,42.87,42.96,24767.0],["2004-04-21",42.54,43.86,42.06,43.32,16167.0],["2004-04-22",42.54,43.65,42.45,43.41,26733.0],["2004-04-23",43.5,43.71,42.57,43.08,35033.0],["2004-04-26",44.37,44.37,42.54,43.5,31133.0],["2004-04-27",43.44,43.8,43.17,43.56,16700.0],["2004-04-28",42.0,43.38,40.38,40.44,41800.0],["2004-04-29",39.15,41.25,38.79,40.17,52267.0],["2004-04-30",44.76,45.15,40.2,40.77,68067.0],["2004-05-03",41.7,42.0,38.73,39.39,36867.0],["2004-05-04",39.3,42.0,39.12,41.97,27100.0],["2004-05-05",42.3,42.3,40.17,41.64,35567.0],["2004-05-06",41.28,41.97,40.59,41.46,16700.0],["2004-05-07",40.83,41.94,39.0,39.0,31433.0],["2004-05-10",38.88,38.91,36.9,37.35,34633.0],["2004-05-11",37.14,38.1,36.18,37.32,28533.0],["2004-05-12",37.2,38.22,36.66,37.83,29500.0],["2004-05-13",37.62,37.92,36.93,37.68,17667.0],["2004-05-14",37.59,37.83,36.75,37.26,11533.0],["2004-05-17",37.5,37.5,36.27,36.39,11900.0],["2004-05-18",36.15,37.17,36.15,37.14,5800.0],["2004-05-19",37.77,38.73,37.23,38.34,23500.0],["2004-05-20",40.98,40.98,39.0,39.51,62967.0],["2004-05-21",39.57,40.59,39.3,39.54,29833.0],["2004-05-24",39.12,40.32,38.73,39.57,18300.0],["2004-05-25",39.9,42.27,39.54,42.06,38200.0],["2004-05-26",42.3,42.3,41.22,42.3,56767.0],["2004-05-27",41.97,43.56,41.73,41.76,35767.0],["2004-05-28",42.0,42.03,40.83,41.25,16200.0],["2004-06-01",40.86,43.17,40.86,41.82,23133.0],["2004-06-02",41.85,43.65,41.73,42.96,31667.0],["2004-06-03",42.75,43.62,42.3,42.57,26433.0],["2004-06-04",43.02,43.8,43.02,43.47,16467.0],["2004-06-07",43.89,44.4,43.41,44.04,28667.0],["2004-06-08",43.77,45.3,43.77,45.03,81767.0],["2004-06-09",45.66,45.69,44.25,44.82,38833.0],["2004-06-10",45.36,45.36,44.25,45.21,25067.0],["2004-06-14",44.01,45.21,43.95,44.7,13067.0],["2004-06-15",44.13,44.67,42.75,42.75,16567.0],["2004-06-16",44.1,44.1,42.39,42.81,12533.0],["2004-06-17",43.29,43.86,42.48,43.71,9733.0],["2004-06-18",43.98,44.88,42.51,44.1,83833.0],["2004-06-21",44.58,45.3,43.89,44.58,41800.0],["2004-06-22",44.67,46.32,44.64,46.2,44533.0],["2004-06-23",46.17,47.85,45.78,47.82,224300.0],["2004-06-24",48.0,48.81,47.34,48.18,72533.0],["2004-06-25",48.6,48.75,47.34,48.12,22167.0],["2004-06-28",48.3,48.9,47.49,48.18,37200.0],["2004-06-29",48.0,48.12,47.58,48.0,57600.0],["2004-06-30",48.21,51.69,48.06,50.7,208700.0],["2004-07-01",50.43,50.7,48.27,49.35,51800.0],["2004-07-02",48.72,51.84,47.28,50.94,64267.0],["2004-07-06",50.28,51.09,45.33,47.1,116433.0],["2004-07-07",46.5,47.76,46.29,46.92,29100.0],["2004-07-08",46.29,46.38,43.8,44.37,40567.0],["2004-07-09",43.8,45.66,43.8,45.51,26333.0],["2004-07-12",45.15,45.42,43.5,44.52,35667.0],["2004-07-13",44.55,44.76,42.09,43.68,174300.0],["2004-07-14",43.62,43.74,41.52,41.94,52333.0],["2004-07-15",41.37,42.48,40.44,40.77,60133.0],["2004-07-16",40.86,41.7,40.71,40.77,41300.0],["2004-07-19",41.25,41.25,39.3,40.11,24100.0],["2004-07-20",40.2,40.71,39.81,40.2,25167.0],["2004-07-21",40.2,42.45,39.72,39.84,38967.0],["2004-07-22",40.17,41.07,39.63,40.59,26100.0],["2004-07-23",39.57,40.2,39.27,39.3,32733.0],["2004-07-26",39.03,39.6,38.7,38.88,45667.0],["2004-07-27",38.67,39.24,38.61,39.15,29667.0],["2004-07-28",39.0,39.15,38.4,39.0,25167.0],["2004-07-29",38.34,39.45,38.34,39.33,25467.0],["2004-07-30",39.33,40.14,39.0,40.02,16967.0],["2004-08-02",39.75,41.64,39.75,41.64,29300.0],["2004-08-03",41.1,41.7,38.7,38.88,93633.0],["2004-08-04",41.22,41.25,35.7,37.8,287533.0],["2004-08-05",36.72,37.47,35.61,36.0,80533.0],["2004-08-06",35.4,35.55,33.42,34.77,78800.0],["2004-08-09",33.39,35.25,33.0,34.32,30600.0],["2004-08-10",34.08,35.25,33.75,34.98,21067.0],["2004-08-11",35.07,35.07,30.75,32.64,73600.0],["2004-08-12",32.04,33.27,31.41,32.1,26400.0],["2004-08-13",32.37,32.76,31.38,31.98,26400.0],["2004-08-16",31.53,33.87,31.53,33.0,45100.0],["2004-08-17",33.12,33.96,32.76,32.97,17300.0],["2004-08-18",32.49,33.75,32.46,32.82,22467.0],["2004-08-19",33.33,34.29,31.59,34.29,53367.0],["2004-08-20",34.44,34.65,33.45,33.63,18800.0],["2004-08-23",33.87,33.93,33.45,33.66,32000.0],["2004-08-24",33.81,33.84,33.06,33.3,23133.0],["2004-08-25",32.73,33.75,32.73,33.06,48400.0],["2004-08-26",34.2,34.23,32.7,33.87,89900.0],["2004-08-27",34.38,34.74,33.72,33.96,36633.0],["2004-08-30",33.12,34.02,33.0,33.18,29867.0],["2004-08-31",32.88,33.6,32.88,33.18,44067.0],["2004-09-01",33.18,33.33,32.13,32.4,72867.0],["2004-09-02",32.7,32.7,31.38,31.5,124133.0],["2004-09-03",31.35,31.5,28.47,30.27,141800.0],["2004-09-07",29.76,32.4,29.76,30.36,65467.0],["2004-09-08",30.27,30.87,29.94,30.21,24533.0],["2004-09-09",30.15,30.6,29.64,30.48,36467.0],["2004-09-10",30.24,30.99,30.06,30.21,32367.0],["2004-09-13",30.54,31.5,30.3,30.3,41067.0],["2004-09-14",30.24,30.69,29.4,29.7,43067.0],["2004-09-15",29.25,30.27,28.95,30.06,123333.0],["2004-09-16",30.27,32.94,30.27,32.94,99500.0],["2004-09-17",33.09,33.3,31.2,31.68,54567.0],["2004-09-20",31.2,32.79,31.2,31.77,40533.0],["2004-09-21",32.13,32.73,30.45,31.8,32033.0],["2004-09-22",31.2,32.16,30.6,30.96,16867.0],["2004-09-23",32.4,32.4,30.96,31.68,6367.0],["2004-09-24",29.82,31.47,29.37,29.85,29933.0],["2004-09-27",29.49,30.63,29.43,30.3,18100.0],["2004-09-28",30.78,30.87,29.1,29.88,42567.0],["2004-09-29",30.45,31.59,30.0,30.75,27600.0],["2004-09-30",30.6,31.8,30.27,31.32,22300.0],["2004-10-01",30.87,31.8,30.51,31.44,21033.0],["2004-10-04",31.62,33.09,31.5,32.73,31400.0],["2004-10-05",33.06,33.18,32.07,32.76,30133.0],["2004-10-06",32.1,32.52,31.23,31.68,18500.0],["2004-10-07",31.2,31.98,30.45,30.69,31100.0],["2004-10-08",30.39,31.11,29.79,29.97,33833.0],["2004-10-11",29.91,30.18,29.43,29.61,14500.0],["2004-10-12",29.28,30.39,29.25,30.18,19600.0],["2004-10-13",30.42,31.23,30.09,30.33,19600.0],["2004-10-14",30.03,30.06,28.32,28.32,18967.0],["2004-10-15",28.5,28.8,27.96,28.53,38667.0],["2004-10-18",28.71,29.28,28.29,29.04,12033.0],["2004-10-19",28.95,30.21,28.8,29.7,40567.0],["2004-10-20",29.91,29.91,29.04,29.22,17467.0],["2004-10-21",29.1,30.54,29.1,30.18,17300.0],["2004-10-22",29.58,30.45,29.58,29.91,15200.0],["2004-10-25",29.55,30.03,29.31,29.82,11400.0],["2004-10-26",29.73,30.09,28.29,28.56,24967.0],["2004-10-27",28.2,29.01,28.05,28.59,29067.0],["2004-10-28",29.31,29.31,27.93,28.71,28300.0],["2004-10-29",29.61,30.0,25.95,26.85,137833.0],["2004-11-01",26.73,27.69,26.73,27.45,64233.0],["2004-11-02",26.94,28.2,26.91,28.11,44433.0],["2004-11-03",28.29,29.22,27.54,28.05,33367.0],["2004-11-04",27.87,29.1,27.87,28.47,36700.0],["2004-11-05",28.8,28.92,28.32,28.74,34000.0],["2004-11-08",28.26,28.83,27.93,28.44,30267.0],["2004-11-09",28.2,29.37,27.81,28.02,17400.0],["2004-11-10",28.11,28.62,28.11,28.29,33800.0],["2004-11-11",28.17,28.2,27.84,28.05,11567.0],["2004-11-12",28.68,28.68,27.9,28.14,32767.0],["2004-11-15",27.93,28.44,27.87,28.32,22233.0],["2004-11-16",28.14,29.46,27.84,29.46,25833.0],["2004-11-17",29.25,30.99,29.25,30.54,55200.0],["2004-11-18",30.87,30.87,30.06,30.42,24667.0],["2004-11-19",30.48,30.75,30.0,30.18,58067.0],["2004-11-22",30.33,30.42,28.41,28.47,60333.0],["2004-11-23",28.35,29.43,28.14,29.1,28067.0],["2004-11-24",29.1,30.9,29.1,30.18,39433.0],["2004-11-26",30.36,30.48,29.79,30.18,12233.0],["2004-11-29",30.0,30.33,29.1,29.28,23933.0],["2004-11-30",28.95,30.06,28.95,29.79,16033.0],["2004-12-01",29.64,29.85,28.59,29.4,32700.0],["2004-12-02",29.97,31.41,28.98,30.66,52633.0],["2004-12-03",30.57,33.42,30.57,33.06,83200.0],["2004-12-06",33.54,33.54,31.56,32.04,69633.0],["2004-12-07",31.86,33.21,31.17,31.71,72200.0],["2004-12-08",31.89,31.89,30.6,30.72,56933.0],["2004-12-09",30.78,31.14,29.7,30.24,66500.0],["2004-12-10",30.54,31.38,30.18,30.75,20100.0],["2004-12-13",31.14,31.62,30.03,31.14,22900.0],["2004-12-14",30.39,31.71,30.24,31.23,19433.0],["2004-12-15",31.29,31.62,30.84,31.02,45800.0],["2004-12-16",31.41,31.71,30.78,30.9,24267.0],["2004-12-17",30.48,31.47,30.24,30.72,21700.0],["2004-12-20",30.54,31.68,30.54,31.11,17900.0],["2004-12-21",30.63,32.01,30.63,31.5,25533.0],["2004-12-22",31.74,31.74,30.78,31.35,41767.0],["2004-12-23",30.84,31.68,30.84,31.59,19867.0],["2004-12-27",31.83,31.83,31.56,31.77,13700.0],["2004-12-28",32.22,33.06,31.68,33.0,78867.0],["2004-12-29",33.3,34.14,32.61,33.57,180967.0],["2004-12-30",34.23,34.26,33.75,34.2,70067.0],["2004-12-31",33.99,34.71,33.66,34.44,44867.0],["2005-01-03",34.2,34.5,33.15,33.99,47633.0],["2005-01-04",33.96,33.96,32.4,32.97,76433.0],["2005-01-05",32.31,32.7,31.41,31.92,62033.0],["2005-01-06",31.5,32.4,30.93,31.26,33400.0],["2005-01-07",32.34,32.34,31.23,31.44,30167.0],["2005-01-10",31.14,31.95,30.87,31.29,36500.0],["2005-01-11",31.77,31.77,29.4,30.78,55567.0],["2005-01-12",30.87,31.02,30.45,30.72,79133.0],["2005-01-13",30.54,31.14,30.0,30.42,68867.0],["2005-01-14",30.36,30.87,29.97,30.63,33600.0],["2005-01-18",30.3,30.3,29.85,30.03,34800.0],["2005-01-19",29.79,30.21,29.28,29.67,37033.0],["2005-01-20",29.28,29.28,28.05,28.5,39167.0],["2005-01-21",28.38,28.68,27.48,27.9,33933.0],["2005-01-24",27.3,27.9,26.4,27.33,31133.0],["2005-01-25",27.3,28.29,27.3,28.02,43133.0],["2005-01-26",28.2,28.71,28.02,28.41,36567.0],["2005-01-27",28.41,29.52,27.96,28.92,35200.0],["2005-01-28",28.98,29.1,28.23,28.53,21567.0],["2005-01-31",28.44,29.37,28.44,29.04,18000.0],["2005-02-01",28.32,29.64,28.08,29.58,13133.0],["2005-02-02",29.43,29.73,28.86,29.73,20267.0],["2005-02-03",29.52,30.0,29.28,29.73,22200.0],["2005-02-04",29.58,30.3,29.4,29.85,47867.0],["2005-02-07",30.36,30.36,29.4,29.82,12700.0],["2005-02-08",30.51,30.51,29.73,29.88,21067.0],["2005-02-09",29.61,29.7,28.95,29.34,80367.0],["2005-02-10",29.46,30.0,29.07,29.28,49133.0],["2005-02-11",29.25,29.34,28.68,29.04,50733.0],["2005-02-14",28.95,29.46,28.23,29.1,31033.0],["2005-02-15",29.07,29.85,29.07,29.13,49000.0],["2005-02-16",29.13,29.7,28.83,28.98,19033.0],["2005-02-17",28.92,29.1,28.83,28.95,18767.0],["2005-02-18",28.83,29.1,28.8,28.8,20767.0],["2005-02-22",29.04,29.58,28.41,28.95,26567.0],["2005-02-23",27.9,27.96,26.16,26.94,197667.0],["2005-02-24",26.43,27.0,25.05,26.37,90467.0],["2005-02-25",26.13,26.7,25.14,26.28,36200.0],["2005-02-28",26.01,26.4,25.5,25.62,53000.0],["2005-03-01",25.5,25.8,23.73,24.69,180667.0],["2005-03-02",24.9,24.9,24.09,24.6,154700.0],["2005-03-03",24.36,25.26,24.36,25.05,309300.0],["2005-03-04",25.65,25.83,25.32,25.71,108667.0],["2005-03-07",25.47,25.8,25.26,25.65,37167.0],["2005-03-08",25.5,25.8,25.08,25.38,55000.0],["2005-03-09",25.32,25.56,24.75,25.05,37933.0],["2005-03-10",24.99,25.65,24.87,25.5,54233.0],["2005-03-11",25.14,26.67,25.08,26.55,53867.0],["2005-03-14",26.67,27.51,26.58,27.15,59500.0],["2005-03-15",26.79,27.48,26.7,27.27,45100.0],["2005-03-16",26.94,27.33,26.94,27.03,53133.0],["2005-03-17",26.91,27.15,26.7,27.12,23667.0],["2005-03-18",27.33,27.66,26.7,27.3,40433.0],["2005-03-21",27.48,27.51,26.97,27.3,38133.0],["2005-03-22",27.03,27.57,27.03,27.33,40133.0],["2005-03-23",27.21,27.21,26.64,27.03,52933.0],["2005-03-24",27.0,27.15,26.88,27.12,43400.0],["2005-03-28",27.03,27.03,26.61,26.88,29067.0],["2005-03-29",26.88,27.12,26.88,27.0,26633.0],["2005-03-30",27.06,27.09,26.64,27.0,23000.0],["2005-03-31",26.94,27.18,26.31,27.12,12467.0],["2005-04-01",26.88,27.12,26.7,26.91,17200.0],["2005-04-04",26.88,27.15,26.1,26.28,14433.0],["2005-04-05",26.61,27.0,26.04,26.1,47733.0],["2005-04-06",26.1,26.94,26.1,26.4,37400.0],["2005-04-07",26.34,26.61,26.01,26.1,7833.0],["2005-04-08",26.01,26.55,25.86,26.25,36267.0],["2005-04-11",26.16,26.58,25.47,25.8,25100.0],["2005-04-12",25.8,25.95,25.35,25.95,35533.0],["2005-04-13",25.98,25.98,24.75,25.14,28333.0],["2005-04-14",25.11,25.56,25.11,25.26,54867.0],["2005-04-15",24.75,24.96,24.18,24.24,16167.0],["2005-04-18",24.3,24.66,23.61,23.88,34600.0],["2005-04-19",24.0,25.2,23.85,25.2,39267.0],["2005-04-20",25.17,25.47,24.66,24.66,28500.0],["2005-04-21",23.1,23.91,21.78,23.07,206067.0],["2005-04-22",22.89,23.58,22.89,23.04,41500.0],["2005-04-25",23.43,23.43,22.98,23.07,19267.0],["2005-04-26",23.16,23.46,23.07,23.16,38700.0],["2005-04-27",23.16,23.7,23.1,23.37,28933.0],["2005-04-28",23.37,23.37,22.74,22.89,21667.0],["2005-04-29",22.74,23.46,22.68,23.46,30600.0],["2005-05-02",23.49,23.88,23.19,23.49,38200.0],["2005-05-03",23.46,23.46,23.16,23.37,15167.0],["2005-05-04",23.13,23.76,22.86,23.25,17767.0],["2005-05-05",23.31,23.37,22.92,23.31,22367.0],["2005-05-06",23.88,23.88,22.56,23.07,37567.0],["2005-05-09",22.89,23.28,22.71,22.89,15400.0],["2005-05-10",22.95,22.95,22.38,22.38,38367.0],["2005-05-11",22.32,22.5,21.69,22.08,24733.0],["2005-05-12",21.99,22.56,21.75,21.99,9600.0],["2005-05-13",21.63,23.49,21.63,22.89,27067.0],["2005-05-16",22.65,23.13,22.08,23.04,26967.0],["2005-05-17",23.1,23.22,22.62,22.83,18433.0],["2005-05-18",22.83,23.1,22.32,23.1,32900.0],["2005-05-19",22.98,23.7,22.98,23.25,29667.0],["2005-05-20",23.13,23.25,23.07,23.13,7933.0],["2005-05-23",22.65,23.25,22.32,22.77,14400.0],["2005-05-24",22.8,23.01,22.5,22.86,18933.0],["2005-05-25",22.86,23.07,22.14,22.74,28933.0],["2005-05-26",22.65,23.1,22.65,23.01,13967.0],["2005-05-27",22.71,23.28,22.71,23.19,11167.0],["2005-05-31",23.19,23.7,23.19,23.4,12933.0],["2005-06-01",23.55,24.09,23.37,23.91,29267.0],["2005-06-02",23.64,24.09,23.64,23.85,11867.0],["2005-06-03",23.61,23.88,23.31,23.73,10567.0],["2005-06-06",23.52,23.79,23.04,23.7,7700.0],["2005-06-07",22.86,24.84,22.56,24.3,35267.0],["2005-06-08",24.03,24.6,23.73,24.51,19067.0],["2005-06-09",25.02,25.02,24.03,24.33,24167.0],["2005-06-10",25.35,25.35,23.4,24.24,18233.0],["2005-06-13",23.85,24.3,23.82,24.3,5167.0],["2005-06-14",23.58,25.47,23.58,25.44,31867.0],["2005-06-15",25.2,25.44,24.96,25.44,4933.0],["2005-06-16",25.86,26.91,25.8,26.49,26567.0],["2005-06-17",26.85,26.85,25.56,26.19,14367.0],["2005-06-20",25.71,27.0,25.71,26.82,23033.0],["2005-06-21",26.97,29.49,26.76,29.31,30633.0],["2005-06-22",29.52,30.27,29.07,30.24,24733.0],["2005-06-23",30.33,30.39,29.01,29.31,39467.0],["2005-06-24",29.52,29.52,26.82,28.74,53767.0],["2005-06-27",28.44,28.62,27.6,27.81,14100.0],["2005-06-28",27.54,28.5,27.54,28.02,15633.0],["2005-06-29",28.53,29.58,27.63,27.69,12967.0],["2005-06-30",27.57,28.5,27.39,28.26,13367.0],["2005-07-01",28.05,28.38,27.51,28.14,4100.0],["2005-07-05",27.3,27.81,27.18,27.69,13400.0],["2005-07-06",27.27,27.72,26.73,27.0,102567.0],["2005-07-07",25.95,27.69,25.95,26.85,32333.0],["2005-07-08",27.15,27.57,26.58,27.57,43000.0],["2005-07-11",27.66,27.75,26.82,27.27,42600.0],["2005-07-12",27.12,28.47,27.12,27.84,59533.0],["2005-07-13",27.9,27.9,26.85,27.75,50000.0],["2005-07-14",27.63,27.96,27.39,27.66,16433.0],["2005-07-15",27.51,27.6,27.15,27.48,10433.0],["2005-07-18",27.27,27.78,27.27,27.36,24633.0],["2005-07-19",27.81,28.35,27.63,28.32,41067.0],["2005-07-20",28.29,29.01,28.05,28.74,30967.0],["2005-07-21",28.65,29.22,28.65,29.1,61900.0],["2005-07-22",29.04,29.31,28.65,28.65,14133.0],["2005-07-25",28.5,30.0,28.5,29.52,37400.0],["2005-07-26",30.0,30.69,29.64,30.51,59400.0],["2005-07-27",29.76,30.06,29.28,29.52,25900.0],["2005-07-28",29.31,30.03,29.16,30.0,17067.0],["2005-07-29",30.0,30.12,29.28,30.06,13800.0],["2005-08-01",29.79,30.51,29.4,30.0,10467.0],["2005-08-02",29.7,30.75,29.43,30.33,18100.0],["2005-08-03",30.36,31.14,30.15,31.08,14300.0],["2005-08-04",30.93,30.93,29.94,30.45,33333.0],["2005-08-05",30.45,30.45,29.7,30.03,17533.0],["2005-08-08",29.88,30.6,29.43,30.15,20833.0],["2005-08-09",29.91,30.09,29.64,29.88,12567.0],["2005-08-10",29.73,30.15,29.7,29.94,16933.0],["2005-08-11",29.97,30.09,29.7,30.03,17600.0],["2005-08-12",29.79,30.15,29.7,30.0,20233.0],["2005-08-15",30.0,30.75,29.7,30.48,10400.0],["2005-08-16",30.0,30.51,29.67,29.67,15833.0],["2005-08-17",30.0,30.45,29.73,30.3,8800.0],["2005-08-18",30.03,30.75,29.85,30.18,16000.0],["2005-08-19",29.88,30.6,29.88,30.45,15400.0],["2005-08-22",30.03,30.45,29.01,30.0,20000.0],["2005-08-23",29.7,30.27,29.7,30.15,7733.0],["2005-08-24",30.39,30.57,29.85,30.24,8133.0],["2005-08-25",30.45,30.45,29.91,30.45,14533.0],["2005-08-26",30.15,30.15,29.7,29.88,12467.0],["2005-08-29",29.7,30.3,29.7,29.88,5367.0],["2005-08-30",29.52,30.18,29.52,29.94,4800.0],["2005-08-31",29.85,30.18,29.73,30.18,12133.0],["2005-09-01",29.79,30.45,29.79,30.33,13167.0],["2005-09-02",30.15,30.42,29.82,29.97,6033.0],["2005-09-06",30.06,30.75,29.82,30.75,25367.0],["2005-09-07",30.39,30.75,30.27,30.63,8867.0],["2005-09-08",30.54,30.75,30.3,30.72,8667.0],["2005-09-09",30.75,30.75,30.27,30.6,8700.0],["2005-09-12",30.3,30.72,30.3,30.45,16667.0],["2005-09-13",30.6,30.96,30.42,30.93,6200.0],["2005-09-14",31.14,31.35,30.6,31.35,9700.0],["2005-09-15",31.2,31.65,31.17,31.47,5933.0],["2005-09-16",31.17,31.8,30.15,31.56,15767.0],["2005-09-19",32.01,32.01,31.11,31.29,9933.0],["2005-09-20",31.23,31.71,30.93,31.5,9200.0],["2005-09-21",31.5,31.95,31.35,31.35,114133.0],["2005-09-22",31.23,31.41,30.78,31.14,17733.0],["2005-09-23",31.32,31.59,30.9,31.41,45167.0],["2005-09-26",31.56,31.56,30.75,31.14,36433.0],["2005-09-27",30.84,31.2,30.12,30.63,14533.0],["2005-09-28",30.6,30.96,29.7,30.42,26700.0],["2005-09-29",30.45,31.35,30.03,31.35,30300.0],["2005-09-30",31.41,31.5,30.96,31.35,17000.0],["2005-10-03",30.93,32.4,30.93,32.28,60367.0],["2005-10-04",31.62,32.46,31.62,31.74,42700.0],["2005-10-05",31.65,32.1,31.35,31.41,6700.0],["2005-10-06",31.05,31.68,30.51,30.72,18467.0],["2005-10-07",30.72,31.11,30.54,30.66,6767.0],["2005-10-10",30.63,30.63,30.12,30.6,4700.0],["2005-10-11",30.06,30.45,30.0,30.0,40200.0],["2005-10-12",29.79,30.15,28.89,29.37,42033.0],["2005-10-13",28.95,29.31,28.86,29.13,21533.0],["2005-10-14",29.4,29.49,28.5,28.74,21000.0],["2005-10-17",29.13,29.43,28.2,28.83,35200.0],["2005-10-18",28.8,28.83,28.44,28.5,15833.0],["2005-10-19",28.2,28.53,28.2,28.29,21300.0],["2005-10-20",28.5,28.5,27.75,27.81,11267.0],["2005-10-21",27.78,27.9,27.45,27.6,43167.0],["2005-10-24",27.81,28.59,27.72,28.56,6300.0],["2005-10-25",28.44,29.04,28.29,28.32,34233.0],["2005-10-26",28.89,28.89,26.76,27.39,108000.0],["2005-10-27",27.03,27.09,24.9,25.47,136600.0],["2005-10-28",25.02,25.92,24.87,25.68,61667.0],["2005-10-31",26.31,26.31,25.74,25.92,37100.0],["2005-11-01",25.92,26.04,25.71,25.92,12200.0],["2005-11-02",25.65,26.4,25.65,25.74,19700.0],["2005-11-03",25.74,26.13,25.44,26.13,74900.0],["2005-11-04",26.04,26.4,25.95,26.22,31133.0],["2005-11-07",26.01,26.64,26.01,26.31,17667.0],["2005-11-08",26.19,26.7,26.07,26.49,36533.0],["2005-11-09",26.55,26.76,25.92,26.43,20367.0],["2005-11-10",26.01,26.61,25.71,26.16,13433.0],["2005-11-11",26.16,26.31,25.62,25.98,19700.0],["2005-11-14",25.68,27.12,25.68,26.7,32433.0],["2005-11-15",27.15,27.18,26.25,26.55,21733.0],["2005-11-16",26.13,27.75,26.13,27.63,49033.0],["2005-11-17",27.72,27.81,27.0,27.09,63067.0],["2005-11-18",27.6,27.6,27.09,27.12,70600.0],["2005-11-21",27.84,27.9,27.33,27.6,31100.0],["2005-11-22",27.6,28.59,27.6,28.59,258767.0],["2005-11-23",28.35,28.53,27.9,28.2,150433.0],["2005-11-25",28.38,28.38,27.78,27.99,31600.0],["2005-11-28",28.2,28.41,27.0,27.3,32033.0],["2005-11-29",27.3,27.6,26.73,27.0,106167.0],["2005-11-30",26.97,28.02,26.4,27.63,135567.0],["2005-12-01",27.66,29.04,27.27,27.99,65433.0],["2005-12-02",27.93,30.33,27.45,30.15,174733.0],["2005-12-05",32.52,35.7,31.95,34.65,325900.0],["2005-12-06",34.59,34.83,34.05,34.5,247367.0],["2005-12-07",34.2,35.25,33.6,34.08,77467.0],["2005-12-08",34.08,34.98,33.66,34.02,226867.0],["2005-12-09",33.87,34.35,33.78,34.05,55067.0],["2005-12-12",34.05,35.07,33.69,34.38,85467.0],["2005-12-13",34.2,34.35,33.6,33.96,38367.0],["2005-12-14",33.81,33.81,32.7,33.15,56933.0],["2005-12-15",32.97,33.63,32.43,32.85,27833.0],["2005-12-16",33.0,33.0,31.38,32.79,55067.0],["2005-12-19",32.46,32.55,30.9,31.53,44167.0],["2005-12-20",31.95,32.25,31.14,31.8,15633.0],["2005-12-21",32.94,34.02,32.4,33.6,156933.0],["2005-12-22",33.78,34.35,33.18,33.51,86400.0],["2005-12-23",33.39,34.47,33.3,33.87,26500.0],["2005-12-27",34.5,34.95,33.36,33.45,29500.0],["2005-12-28",33.45,34.11,33.45,33.96,24833.0],["2005-12-29",33.87,34.23,32.07,33.45,29600.0],["2005-12-30",33.24,33.51,32.46,32.58,18533.0],["2006-01-03",32.34,34.23,32.34,33.99,37867.0],["2006-01-04",33.93,34.14,32.7,33.21,86733.0],["2006-01-05",33.36,33.78,32.52,33.0,61033.0],["2006-01-06",33.24,35.7,33.15,35.25,362867.0],["2006-01-09",35.07,37.41,35.07,36.42,188467.0],["2006-01-10",36.87,36.87,35.1,36.72,120900.0],["2006-01-11",37.35,37.47,35.46,36.09,136800.0],["2006-01-12",35.34,36.3,35.25,35.97,136867.0],["2006-01-13",35.79,36.24,35.43,35.88,61067.0],["2006-01-17",36.18,36.27,35.25,35.73,25533.0],["2006-01-18",35.1,35.61,35.1,35.4,47900.0],["2006-01-19",35.31,37.17,35.31,36.75,76967.0],["2006-01-20",36.66,37.14,36.15,36.45,48633.0],["2006-01-23",36.48,36.48,35.25,35.4,24200.0],["2006-01-24",35.28,36.15,35.04,35.88,57433.0],["2006-01-25",35.82,36.36,35.19,36.0,31433.0],["2006-01-26",36.3,37.86,36.15,37.53,67400.0],["2006-01-27",37.8,39.0,37.11,39.0,207767.0],["2006-01-30",38.97,39.0,38.1,38.85,75567.0],["2006-01-31",38.76,40.14,38.7,39.9,103000.0],["2006-02-01",39.66,39.84,38.43,39.75,39333.0],["2006-02-02",39.57,39.75,38.04,38.85,39933.0],["2006-02-03",38.7,38.7,37.11,38.52,68000.0],["2006-02-06",38.4,38.82,37.8,37.89,25833.0],["2006-02-07",37.71,38.34,37.26,37.92,18533.0],["2006-02-08",37.92,39.66,37.71,39.51,31133.0],["2006-02-09",39.42,39.69,37.59,38.28,35100.0],["2006-02-10",38.4,38.4,37.23,37.5,17567.0],["2006-02-13",37.92,37.92,37.23,37.32,5933.0],["2006-02-14",37.32,37.65,36.0,37.08,45367.0],["2006-02-15",36.93,37.98,36.3,37.5,64033.0],["2006-02-16",37.5,38.97,37.23,37.35,31767.0],["2006-02-17",37.08,37.41,36.78,36.78,63233.0],["2006-02-21",38.49,38.49,36.03,37.95,68900.0],["2006-02-22",39.15,39.15,35.4,37.59,211667.0],["2006-02-23",38.97,39.0,37.86,38.79,122167.0],["2006-02-24",38.7,39.24,38.46,39.0,119367.0],["2006-02-27",39.0,39.66,38.28,38.91,85900.0],["2006-02-28",39.0,39.87,38.85,39.54,51600.0],["2006-03-01",39.81,40.5,39.39,40.08,71600.0],["2006-03-02",40.02,40.38,39.36,39.9,32800.0],["2006-03-03",39.57,40.5,39.57,40.41,55067.0],["2006-03-06",40.41,40.5,39.93,40.14,42633.0],["2006-03-07",40.23,40.26,38.67,39.45,73233.0],["2006-03-08",39.15,39.69,38.76,38.85,52833.0],["2006-03-09",39.27,39.27,38.7,38.94,29733.0],["2006-03-10",38.91,38.91,38.19,38.82,22433.0],["2006-03-13",39.0,39.0,38.52,38.7,70267.0],["2006-03-14",38.52,38.82,38.4,38.82,38767.0],["2006-03-15",38.76,38.85,38.28,38.7,34033.0],["2006-03-16",38.85,38.97,35.76,36.51,78000.0],["2006-03-17",36.06,36.06,34.74,35.4,76000.0],["2006-03-20",35.4,35.79,34.2,34.2,34233.0],["2006-03-21",34.11,35.01,33.48,34.11,51867.0],["2006-03-22",34.29,34.29,32.73,34.17,73433.0],["2006-03-23",36.39,37.35,32.73,33.36,129900.0],["2006-03-24",33.36,33.63,32.73,33.18,86800.0],["2006-03-27",33.3,33.99,32.79,33.24,85067.0],["2006-03-28",33.06,33.24,32.25,32.58,73033.0],["2006-03-29",32.55,33.15,32.55,32.85,48267.0],["2006-03-30",32.85,32.97,32.28,32.31,134600.0],["2006-03-31",32.31,33.51,32.31,33.15,52033.0],["2006-04-03",33.3,34.26,33.0,33.93,73433.0],["2006-04-04",33.75,34.2,33.45,33.48,48767.0],["2006-04-05",33.81,33.84,32.64,32.67,49967.0],["2006-04-06",32.7,32.94,32.25,32.43,64100.0],["2006-04-07",32.52,32.55,32.22,32.25,39567.0],["2006-04-10",32.25,32.64,32.07,32.37,35267.0],["2006-04-11",32.31,32.58,32.16,32.28,27467.0],["2006-04-12",32.4,32.67,31.95,32.67,45967.0],["2006-04-13",32.67,33.45,32.4,33.21,75067.0],["2006-04-17",33.12,33.36,33.06,33.12,88800.0],["2006-04-18",33.12,33.96,33.0,33.78,39233.0],["2006-04-19",33.69,34.29,33.48,33.75,18500.0],["2006-04-20",33.75,34.11,33.03,33.9,27133.0],["2006-04-21",33.9,34.29,33.84,33.9,49667.0],["2006-04-24",34.08,34.29,33.78,34.29,73633.0],["2006-04-25",33.96,33.96,32.58,33.66,59100.0],["2006-04-26",34.08,34.08,28.59,30.3,937167.0],["2006-04-27",29.7,30.45,29.7,30.21,190767.0],["2006-04-28",30.21,30.36,29.94,30.03,95700.0],["2006-05-01",30.42,30.42,29.34,29.52,71300.0],["2006-05-02",29.52,29.97,29.49,29.94,100267.0],["2006-05-03",29.94,30.66,29.94,30.54,140033.0],["2006-05-04",30.72,30.81,30.24,30.66,72567.0],["2006-05-05",30.78,30.87,29.73,29.88,68900.0],["2006-05-08",29.82,30.09,29.7,29.94,108400.0],["2006-05-09",29.97,30.36,29.7,29.88,81933.0],["2006-05-10",30.09,30.09,29.73,29.82,29267.0],["2006-05-11",29.76,29.79,29.25,29.28,99433.0],["2006-05-12",29.16,29.58,29.16,29.31,39067.0],["2006-05-15",29.25,29.46,29.25,29.46,34767.0],["2006-05-16",29.4,29.94,29.01,29.25,33033.0],["2006-05-17",29.19,29.97,29.04,29.58,33600.0],["2006-05-18",29.76,29.97,29.34,29.34,24933.0],["2006-05-19",29.49,31.14,29.28,29.58,61233.0],["2006-05-22",29.52,29.55,29.04,29.34,50533.0],["2006-05-23",29.31,29.31,28.92,28.95,39167.0],["2006-05-24",28.95,29.34,28.89,29.07,53300.0],["2006-05-25",29.1,29.76,29.1,29.55,41367.0],["2006-05-26",29.61,29.82,29.25,29.67,52900.0],["2006-05-30",29.73,29.73,28.68,28.68,16000.0],["2006-05-31",28.8,28.8,28.17,28.29,58567.0],["2006-06-01",28.5,28.65,28.29,28.41,52933.0],["2006-06-02",28.38,29.04,28.35,28.68,63267.0],["2006-06-05",28.56,28.56,28.08,28.14,30800.0],["2006-06-06",28.05,28.5,28.05,28.41,38833.0],["2006-06-07",28.05,29.16,28.05,28.32,32933.0],["2006-06-08",28.38,28.38,27.63,27.81,30867.0],["2006-06-09",27.93,28.23,27.6,27.96,31200.0],["2006-06-12",27.87,27.87,27.21,27.3,17133.0],["2006-06-13",27.27,27.72,26.79,26.88,78367.0],["2006-06-14",27.0,27.39,26.85,26.94,65300.0],["2006-06-15",26.88,27.03,26.61,26.67,50600.0],["2006-06-16",26.76,27.0,26.58,26.7,24733.0],["2006-06-19",26.64,26.64,26.22,26.4,23167.0],["2006-06-20",26.34,26.73,26.16,26.7,58700.0],["2006-06-21",26.7,27.18,26.64,26.79,67900.0],["2006-06-22",26.85,27.27,26.85,27.0,37000.0],["2006-06-23",26.94,27.33,26.94,27.06,42200.0],["2006-06-26",27.06,27.24,26.55,26.97,10833.0],["2006-06-27",26.88,26.94,26.4,26.58,30567.0],["2006-06-28",26.52,26.73,26.37,26.64,24733.0],["2006-06-29",26.58,26.97,26.37,26.82,32000.0],["2006-06-30",26.7,26.7,25.65,25.77,45967.0],["2006-07-03",25.89,26.82,25.89,26.61,14967.0],["2006-07-05",26.46,26.76,25.92,26.16,38200.0],["2006-07-06",26.25,26.25,25.5,25.62,50700.0],["2006-07-07",25.65,26.04,25.62,25.77,48200.0],["2006-07-10",26.01,26.01,25.32,25.56,20167.0],["2006-07-11",25.62,25.62,24.66,25.35,35133.0],["2006-07-12",25.23,25.74,24.09,24.27,35333.0],["2006-07-13",24.84,24.84,23.46,23.67,81467.0],["2006-07-14",23.58,24.45,23.58,24.09,37400.0],["2006-07-17",24.0,25.86,24.0,25.71,45667.0],["2006-07-18",25.65,26.85,25.53,26.85,50100.0],["2006-07-19",26.85,26.85,26.25,26.76,58067.0],["2006-07-20",26.85,26.85,25.56,25.89,46933.0],["2006-07-21",25.83,25.83,25.08,25.41,16600.0],["2006-07-24",25.71,26.28,25.44,26.28,16933.0],["2006-07-25",26.46,26.79,25.56,26.01,38467.0],["2006-07-26",24.36,26.4,24.36,25.44,51567.0],["2006-07-27",25.44,25.59,24.45,24.84,98633.0],["2006-07-28",25.05,25.14,24.66,24.9,32200.0],["2006-07-31",24.81,25.23,24.54,24.6,19067.0],["2006-08-01",24.51,25.17,24.51,24.69,16833.0],["2006-08-02",24.63,24.66,24.24,24.42,34300.0],["2006-08-03",24.45,24.87,24.24,24.75,32233.0],["2006-08-04",24.75,25.47,24.75,25.14,15667.0],["2006-08-07",24.69,25.05,24.57,25.02,9700.0],["2006-08-08",25.14,25.26,24.66,24.93,12167.0],["2006-08-09",25.35,25.35,24.75,24.81,8167.0],["2006-08-10",24.84,25.32,24.75,25.17,34833.0],["2006-08-11",25.2,25.2,24.75,24.84,15133.0],["2006-08-14",25.02,25.2,24.96,25.11,8000.0],["2006-08-15",25.14,25.2,24.87,25.17,7933.0],["2006-08-16",25.02,25.26,23.76,24.09,69200.0],["2006-08-17",24.15,25.68,24.15,25.38,19000.0],["2006-08-18",25.26,26.7,25.26,26.37,24633.0],["2006-08-21",26.16,26.76,25.65,26.28,22133.0],["2006-08-22",26.34,26.43,25.11,25.5,60467.0],["2006-08-23",25.62,26.34,25.11,26.16,85267.0],["2006-08-24",26.07,27.03,26.01,26.94,18400.0],["2006-08-25",26.79,27.39,26.4,26.91,20633.0],["2006-08-28",26.97,27.27,26.73,27.06,27733.0],["2006-08-29",27.18,27.39,27.09,27.27,5900.0],["2006-08-30",27.3,27.69,27.09,27.42,9833.0],["2006-08-31",27.3,27.54,27.0,27.0,5167.0],["2006-09-01",27.15,27.18,27.0,27.03,4000.0],["2006-09-05",27.03,27.69,27.03,27.54,7067.0],["2006-09-06",27.54,27.54,27.15,27.24,4367.0],["2006-09-07",27.12,27.21,26.85,27.0,23667.0],["2006-09-08",27.03,27.51,27.0,27.15,25333.0],["2006-09-11",27.0,27.6,27.0,27.6,15000.0],["2006-09-12",27.6,27.96,27.6,27.96,9400.0],["2006-09-13",27.93,28.38,27.72,28.08,10267.0],["2006-09-14",28.02,28.14,27.81,27.81,6667.0],["2006-09-15",27.87,28.44,27.84,28.44,9667.0],["2006-09-18",28.17,28.44,28.08,28.41,10933.0],["2006-09-19",28.38,28.38,28.02,28.17,49633.0],["2006-09-20",28.23,28.44,27.72,27.81,26900.0],["2006-09-21",27.75,28.14,27.39,27.99,6700.0],["2006-09-22",27.9,27.9,27.51,27.78,4267.0],["2006-09-25",27.78,28.5,27.57,28.41,12100.0],["2006-09-26",28.29,28.44,27.96,28.08,105467.0],["2006-09-27",27.96,28.35,27.96,28.14,9700.0],["2006-09-28",28.08,28.23,28.02,28.05,38467.0],["2006-09-29",27.99,28.14,27.78,28.05,25267.0],["2006-10-02",28.02,28.17,27.54,27.69,56133.0],["2006-10-03",27.54,28.05,26.85,27.33,40200.0],["2006-10-04",27.21,27.9,27.21,27.75,29900.0],["2006-10-05",27.42,28.02,27.24,27.69,27700.0],["2006-10-06",27.54,27.99,27.3,27.6,22400.0],["2006-10-09",27.48,27.78,27.3,27.57,82767.0],["2006-10-10",27.54,28.02,27.36,27.6,45933.0],["2006-10-11",27.63,27.72,27.15,27.6,54833.0],["2006-10-12",27.45,28.26,27.45,28.02,23100.0],["2006-10-13",28.05,28.29,27.93,28.05,81733.0],["2006-10-16",28.2,29.67,28.2,29.55,38700.0],["2006-10-17",29.52,29.73,29.16,29.55,25767.0],["2006-10-18",29.31,29.79,29.13,29.76,100567.0],["2006-10-19",29.82,30.66,29.58,30.54,24200.0],["2006-10-20",30.51,30.51,29.85,30.0,26267.0],["2006-10-23",30.0,30.24,29.73,30.0,25800.0],["2006-10-24",29.76,30.21,29.76,30.06,16433.0],["2006-10-25",27.33,28.14,26.7,27.42,321667.0],["2006-10-26",27.3,27.9,26.85,27.45,298933.0],["2006-10-27",27.48,28.05,27.27,27.48,100067.0],["2006-10-30",27.45,27.75,27.27,27.54,56267.0],["2006-10-31",27.18,27.75,27.15,27.45,87300.0],["2006-11-01",27.42,27.51,26.94,27.3,50567.0],["2006-11-02",27.06,27.3,26.37,26.97,45867.0],["2006-11-03",27.03,27.27,26.79,27.15,47433.0],["2006-11-06",27.12,27.18,26.94,27.09,48200.0],["2006-11-07",27.03,27.24,27.0,27.21,50300.0],["2006-11-08",27.3,27.3,27.06,27.18,51967.0],["2006-11-09",27.27,27.39,27.0,27.21,92100.0],["2006-11-10",27.12,27.54,27.0,27.42,33600.0],["2006-11-13",27.36,27.78,27.12,27.15,70933.0],["2006-11-14",27.15,27.99,27.12,27.9,63633.0],["2006-11-15",27.87,29.04,27.66,28.95,59367.0],["2006-11-16",28.95,29.01,28.59,28.89,21167.0],["2006-11-17",28.98,28.98,28.56,28.71,7133.0],["2006-11-20",28.59,28.92,28.44,28.89,19867.0],["2006-11-21",28.89,28.98,28.5,28.8,16000.0],["2006-11-22",28.74,28.86,28.5,28.71,20400.0],["2006-11-24",28.65,28.83,28.47,28.59,15367.0],["2006-11-27",28.44,28.56,27.78,28.2,32267.0],["2006-11-28",27.87,27.99,26.97,27.03,49033.0],["2006-11-29",27.06,27.24,26.88,27.18,64933.0],["2006-11-30",27.21,27.78,27.03,27.6,26167.0],["2006-12-01",27.66,27.69,27.45,27.57,126100.0],["2006-12-04",27.69,29.04,27.69,29.04,27733.0],["2006-12-05",29.1,29.16,28.29,28.44,24200.0],["2006-12-06",28.47,28.86,28.29,28.68,38900.0],["2006-12-07",28.8,28.95,28.8,28.83,15067.0],["2006-12-08",28.86,29.52,28.86,29.4,25233.0],["2006-12-11",29.55,30.06,29.19,29.67,58333.0],["2006-12-12",29.82,30.39,29.73,29.76,40467.0],["2006-12-13",29.76,30.81,29.64,29.85,69767.0],["2006-12-14",29.97,30.69,29.97,30.21,42567.0],["2006-12-15",30.39,30.9,30.3,30.48,30433.0],["2006-12-18",30.63,30.96,30.0,30.09,12733.0],["2006-12-19",30.09,30.12,29.55,29.73,35833.0],["2006-12-20",29.79,29.85,29.25,29.49,17867.0],["2006-12-21",29.58,29.7,29.07,29.07,14300.0],["2006-12-22",29.07,29.07,27.9,28.62,33933.0],["2006-12-26",28.53,28.74,28.26,28.68,22433.0],["2006-12-27",28.47,29.28,28.47,29.16,16433.0],["2006-12-28",29.04,29.22,28.23,28.59,66000.0],["2006-12-29",28.5,29.25,28.41,29.07,26400.0],["2007-01-03",29.25,29.34,28.35,28.38,43533.0],["2007-01-04",28.41,28.86,28.41,28.53,16333.0],["2007-01-05",28.53,28.83,28.23,28.26,52333.0],["2007-01-08",28.35,28.44,28.05,28.17,38600.0],["2007-01-09",28.29,28.35,28.02,28.05,10767.0],["2007-01-10",27.96,28.02,27.3,27.75,19300.0],["2007-01-11",27.48,27.9,27.27,27.66,18167.0],["2007-01-12",27.51,27.6,27.21,27.3,25600.0],["2007-01-16",27.3,28.35,27.18,28.29,78433.0],["2007-01-17",28.2,28.23,27.18,27.48,45400.0],["2007-01-18",27.51,28.08,26.91,27.0,44833.0],["2007-01-19",26.82,27.09,26.55,26.85,43067.0],["2007-01-22",26.76,27.0,26.4,26.4,30867.0],["2007-01-23",26.43,26.73,25.98,26.1,50500.0],["2007-01-24",26.55,27.06,26.25,27.0,50600.0],["2007-01-25",26.79,27.06,25.95,26.01,64033.0],["2007-01-26",26.04,26.55,25.2,25.77,69500.0],["2007-01-29",25.89,26.16,25.5,25.68,62667.0],["2007-01-30",25.62,25.95,24.75,24.78,205900.0],["2007-01-31",24.84,25.56,24.63,25.17,123033.0],["2007-02-01",25.17,25.56,25.17,25.44,43500.0],["2007-02-02",25.2,25.56,24.99,25.47,98567.0],["2007-02-05",25.47,25.8,25.35,25.53,96900.0],["2007-02-06",25.68,26.43,25.65,26.4,122700.0],["2007-02-07",26.28,27.24,26.25,27.18,104867.0],["2007-02-08",27.06,27.96,26.97,27.84,96000.0],["2007-02-09",27.33,28.32,27.27,28.14,70533.0],["2007-02-12",27.78,28.14,27.21,27.6,56367.0],["2007-02-13",27.45,27.99,27.03,27.93,48967.0],["2007-02-14",27.9,28.17,27.63,28.05,44967.0],["2007-02-15",28.11,28.44,27.87,28.26,19267.0],["2007-02-16",28.14,28.47,27.78,28.02,42867.0],["2007-02-20",28.2,28.2,27.3,27.87,55033.0],["2007-02-21",27.66,28.2,27.66,28.02,31133.0],["2007-02-22",27.96,28.2,27.9,28.05,98367.0],["2007-02-23",27.93,28.35,27.93,28.17,35367.0],["2007-02-26",28.08,28.32,27.99,28.05,50067.0],["2007-02-27",27.96,28.2,27.72,28.02,105633.0],["2007-02-28",28.38,28.65,27.93,27.96,86667.0],["2007-03-01",27.9,28.05,27.63,27.66,115333.0],["2007-03-02",27.6,27.87,27.03,27.42,174767.0],["2007-03-05",27.18,27.9,27.03,27.72,97800.0],["2007-03-06",27.78,28.05,27.75,27.9,51467.0],["2007-03-07",27.93,28.14,27.84,27.93,84633.0],["2007-03-08",28.02,28.29,27.93,28.23,106867.0],["2007-03-09",28.41,29.43,28.41,28.86,49200.0],["2007-03-12",28.68,29.25,28.62,28.95,87167.0],["2007-03-13",28.92,28.92,27.66,27.66,67400.0],["2007-03-14",28.11,28.53,27.87,28.41,70933.0],["2007-03-15",28.35,28.47,27.93,28.08,25167.0],["2007-03-16",27.84,28.5,27.75,28.41,53233.0],["2007-03-19",28.44,28.86,27.87,28.08,53700.0],["2007-03-20",28.17,28.8,28.17,28.47,38067.0],["2007-03-21",28.89,29.31,28.08,28.83,51533.0],["2007-03-22",28.8,29.55,28.5,29.43,24700.0],["2007-03-23",29.52,29.61,29.25,29.49,55533.0],["2007-03-26",29.58,29.97,29.58,29.88,5267.0],["2007-03-27",29.97,30.0,29.19,29.19,30933.0],["2007-03-28",29.19,29.25,28.5,28.77,116967.0],["2007-03-29",28.83,29.61,28.83,29.61,21533.0],["2007-03-30",29.55,29.85,29.28,29.73,14300.0],["2007-04-02",29.73,29.82,29.22,29.34,16000.0],["2007-04-03",29.31,29.82,29.19,29.64,60300.0],["2007-04-04",29.55,29.61,29.07,29.55,20700.0],["2007-04-05",29.52,29.88,29.25,29.61,23633.0],["2007-04-09",29.55,29.64,29.07,29.52,13200.0],["2007-04-10",29.43,29.55,28.71,28.77,24633.0],["2007-04-11",28.95,29.49,28.62,29.49,41967.0],["2007-04-12",29.31,29.46,29.04,29.22,30333.0],["2007-04-13",29.37,29.97,29.07,29.97,39700.0],["2007-04-16",29.97,30.0,29.34,29.67,28033.0],["2007-04-17",29.58,30.9,29.58,30.81,31500.0],["2007-04-18",30.72,31.29,30.39,31.2,18800.0],["2007-04-19",31.11,31.11,30.12,30.6,26100.0],["2007-04-20",31.08,31.5,30.6,31.23,26433.0],["2007-04-23",31.44,31.74,31.08,31.11,13400.0],["2007-04-24",31.29,31.71,31.17,31.2,31733.0],["2007-04-25",31.2,31.35,31.14,31.14,10133.0],["2007-04-26",31.14,31.17,30.84,31.14,9367.0],["2007-04-27",31.2,31.2,30.33,30.45,28700.0],["2007-04-30",30.36,30.6,30.27,30.54,21300.0],["2007-05-01",30.39,30.63,30.06,30.33,23233.0],["2007-05-02",30.15,30.54,29.7,29.76,29700.0],["2007-05-03",30.06,30.06,29.25,29.4,91367.0],["2007-05-04",29.25,30.9,29.16,30.24,73433.0],["2007-05-07",30.15,32.16,30.15,32.16,42267.0],["2007-05-08",31.86,32.25,31.5,31.89,46233.0],["2007-05-09",31.68,32.25,31.62,32.22,22300.0],["2007-05-10",32.07,32.13,31.5,31.59,17133.0],["2007-05-11",31.65,31.89,30.63,30.9,18833.0],["2007-05-14",30.87,30.93,30.06,30.54,27967.0],["2007-05-15",30.69,31.17,30.69,30.69,58200.0],["2007-05-16",30.66,30.93,30.18,30.54,29867.0],["2007-05-17",30.42,30.69,29.67,29.67,45067.0],["2007-05-18",29.97,30.21,29.1,29.85,112700.0],["2007-05-21",29.79,30.12,28.8,29.85,57333.0],["2007-05-22",30.0,30.36,29.76,30.21,25433.0],["2007-05-23",30.15,30.33,29.85,30.15,77367.0],["2007-05-24",30.21,30.3,29.85,29.85,16600.0],["2007-05-25",30.27,30.36,29.97,30.33,17433.0],["2007-05-29",30.27,30.42,29.7,30.42,18767.0],["2007-05-30",30.03,30.45,29.85,30.39,40467.0],["2007-05-31",30.54,33.0,30.54,32.4,219933.0],["2007-06-01",32.22,32.25,31.5,32.1,51267.0],["2007-06-04",31.68,32.07,31.44,31.44,42833.0],["2007-06-05",31.02,31.74,30.39,31.56,36300.0],["2007-06-06",31.38,31.8,31.29,31.59,59600.0],["2007-06-07",31.23,31.62,31.14,31.47,23467.0],["2007-06-08",31.56,31.56,31.11,31.35,39500.0],["2007-06-11",31.44,31.44,30.99,31.17,26567.0],["2007-06-12",31.05,31.23,30.96,31.14,26267.0],["2007-06-13",31.11,31.2,31.08,31.2,43533.0],["2007-06-14",31.11,31.32,31.11,31.17,19433.0],["2007-06-15",31.17,31.2,31.05,31.2,28900.0],["2007-06-18",31.2,31.2,30.81,30.9,28133.0],["2007-06-19",30.75,30.93,30.15,30.78,38800.0],["2007-06-20",30.75,31.14,30.75,31.14,16133.0],["2007-06-21",30.9,31.05,30.51,31.05,45100.0],["2007-06-22",30.75,31.11,30.48,30.57,19400.0],["2007-06-25",30.66,30.66,30.3,30.51,20733.0],["2007-06-26",30.51,30.54,29.55,29.58,37900.0],["2007-06-27",29.64,30.24,29.28,29.28,16733.0],["2007-06-28",29.37,29.7,28.8,29.64,19833.0],["2007-06-29",29.58,29.58,29.28,29.37,33233.0],["2007-07-02",29.4,29.46,29.22,29.25,31967.0],["2007-07-03",29.25,29.7,28.95,28.95,31300.0],["2007-07-05",29.13,29.46,28.05,28.83,48633.0],["2007-07-06",28.89,29.25,28.2,28.29,34933.0],["2007-07-09",28.32,29.28,28.26,28.47,21133.0],["2007-07-10",28.53,29.37,28.14,28.68,17867.0],["2007-07-11",28.86,29.01,28.44,28.77,13000.0],["2007-07-12",28.71,29.55,28.71,29.55,23900.0],["2007-07-13",29.49,30.87,29.49,30.87,90667.0],["2007-07-16",30.93,31.53,30.12,31.47,77167.0],["2007-07-17",31.41,32.58,31.2,32.34,53867.0],["2007-07-18",32.31,32.79,31.2,32.64,53267.0],["2007-07-19",32.04,33.0,32.04,32.91,44133.0],["2007-07-20",32.94,32.94,32.13,32.55,23233.0],["2007-07-23",32.34,34.05,32.31,33.78,46300.0],["2007-07-24",33.36,33.87,33.0,33.66,58533.0],["2007-07-25",33.27,33.66,32.94,33.09,59167.0],["2007-07-26",32.55,32.79,31.14,32.22,75000.0],["2007-07-27",31.68,31.92,31.14,31.35,81667.0],["2007-07-30",31.44,31.74,29.97,30.21,71367.0],["2007-07-31",30.21,32.58,30.09,32.4,44833.0],["2007-08-01",32.4,32.4,31.05,31.47,30433.0],["2007-08-02",31.05,31.47,31.05,31.2,27533.0],["2007-08-03",31.29,31.86,30.63,31.68,36667.0],["2007-08-06",31.98,32.37,30.21,31.95,71100.0],["2007-08-07",31.92,33.12,31.2,31.68,96767.0],["2007-08-08",31.68,31.89,28.92,29.13,108733.0],["2007-08-09",28.92,31.02,26.04,28.89,158133.0],["2007-08-10",28.68,33.75,28.5,33.06,107100.0],["2007-08-13",33.03,33.03,30.15,30.42,45667.0],["2007-08-14",31.02,31.02,29.04,29.94,70100.0],["2007-08-15",29.79,29.88,28.56,29.07,30867.0],["2007-08-16",28.92,29.07,27.84,28.47,53967.0],["2007-08-17",28.86,29.16,27.69,28.02,74700.0],["2007-08-20",28.14,28.95,27.99,28.5,38100.0],["2007-08-21",28.5,28.71,28.05,28.26,53967.0],["2007-08-22",28.23,28.71,28.2,28.68,91867.0],["2007-08-23",28.8,28.95,28.17,28.95,79000.0],["2007-08-24",28.86,29.88,28.53,29.16,20000.0],["2007-08-27",29.04,30.42,29.04,29.61,30200.0],["2007-08-28",29.7,30.39,28.5,28.59,56833.0],["2007-08-29",28.53,29.43,28.53,29.43,30833.0],["2007-08-30",29.82,30.24,28.92,29.55,35867.0],["2007-08-31",30.21,30.21,28.68,29.25,32400.0],["2007-09-04",29.16,30.48,28.8,30.21,44700.0],["2007-09-05",30.27,30.84,30.27,30.63,29267.0],["2007-09-06",30.57,30.9,30.33,30.87,16067.0],["2007-09-07",30.69,30.9,29.94,30.0,13600.0],["2007-09-10",29.94,30.27,29.1,29.76,28033.0],["2007-09-11",29.88,30.96,29.88,30.45,23500.0],["2007-09-12",30.51,31.38,30.51,31.2,19967.0],["2007-09-13",31.32,31.92,30.84,31.17,28400.0],["2007-09-14",31.02,31.8,29.58,30.06,21633.0],["2007-09-17",29.73,30.54,29.55,29.58,17333.0],["2007-09-18",29.28,30.21,29.28,30.15,16000.0],["2007-09-19",30.21,30.48,29.31,30.33,22900.0],["2007-09-20",30.39,30.63,29.97,30.3,22467.0],["2007-09-21",30.24,30.63,29.88,30.27,15433.0],["2007-09-24",30.18,30.63,29.91,30.09,15500.0],["2007-09-25",30.03,30.24,29.49,29.82,33667.0],["2007-09-26",30.03,30.96,29.94,30.45,32267.0],["2007-09-27",32.22,33.69,32.22,33.18,228467.0],["2007-09-28",33.15,34.08,32.76,33.9,88567.0],["2007-10-01",33.87,34.5,32.46,33.69,87967.0],["2007-10-02",33.81,34.5,33.42,34.14,49800.0],["2007-10-03",34.5,34.65,33.36,33.54,59167.0],["2007-10-04",33.45,34.29,33.06,33.39,23733.0],["2007-10-05",33.33,35.13,33.06,34.5,63900.0],["2007-10-08",34.5,34.56,34.17,34.23,19633.0],["2007-10-09",34.14,34.65,33.84,34.14,45200.0],["2007-10-10",33.99,34.38,33.06,34.29,41667.0],["2007-10-11",34.29,35.07,33.99,34.71,96633.0],["2007-10-12",34.59,34.8,34.17,34.26,21067.0],["2007-10-15",34.41,34.44,33.45,33.9,39967.0],["2007-10-16",33.78,33.9,33.33,33.39,18500.0],["2007-10-17",33.57,34.23,31.95,31.95,24533.0],["2007-10-18",32.07,33.81,32.07,32.55,12300.0],["2007-10-19",32.31,32.49,31.53,31.59,13300.0],["2007-10-22",31.71,32.04,30.9,31.98,15600.0],["2007-10-23",31.8,33.3,31.38,32.4,26133.0],["2007-10-24",33.0,33.63,31.05,32.97,47000.0],["2007-10-25",32.73,32.97,32.1,32.4,17867.0],["2007-10-26",32.61,32.7,29.37,30.99,47633.0],["2007-10-29",30.93,31.38,29.28,29.4,44167.0],["2007-10-30",29.4,29.91,28.11,28.38,149367.0],["2007-10-31",28.32,28.5,28.11,28.2,68567.0],["2007-11-01",28.11,28.32,27.51,28.02,48967.0],["2007-11-02",27.96,28.41,27.96,28.26,19800.0],["2007-11-05",28.08,28.68,27.93,28.35,25100.0],["2007-11-06",28.47,28.89,28.35,28.89,13667.0],["2007-11-07",28.86,28.98,28.05,28.89,31633.0],["2007-11-08",28.95,29.52,28.35,28.68,60167.0],["2007-11-09",27.66,29.58,27.63,28.68,17700.0],["2007-11-12",28.59,30.09,28.59,29.19,24100.0],["2007-11-13",29.4,29.52,28.71,29.16,23333.0],["2007-11-14",29.13,30.57,28.98,29.01,31100.0],["2007-11-15",27.66,30.48,27.66,29.73,50233.0],["2007-11-16",29.64,29.64,28.35,29.01,25667.0],["2007-11-19",28.95,29.07,28.02,28.08,31300.0],["2007-11-20",28.11,28.2,27.66,27.75,16133.0],["2007-11-21",27.75,28.59,27.75,27.9,17167.0],["2007-11-23",27.84,29.19,27.63,28.35,5967.0],["2007-11-26",28.47,29.07,26.79,27.51,15667.0],["2007-11-27",27.51,28.23,27.3,27.3,8967.0],["2007-11-28",27.3,28.8,27.3,28.2,32033.0],["2007-11-29",28.26,28.89,27.9,28.32,81400.0],["2007-11-30",28.77,28.98,27.81,28.98,65633.0],["2007-12-03",28.71,29.4,28.08,28.14,22567.0],["2007-12-04",27.99,28.11,27.63,27.93,31667.0],["2007-12-05",27.96,29.43,27.96,28.5,18233.0],["2007-12-06",28.53,29.67,28.53,29.13,16000.0],["2007-12-07",29.4,29.88,29.31,29.76,13100.0],["2007-12-10",29.7,29.7,29.01,29.25,14867.0],["2007-12-11",29.16,29.55,29.04,29.04,15933.0],["2007-12-12",29.43,29.49,28.08,28.98,30767.0],["2007-12-13",28.89,29.43,28.62,28.8,44167.0],["2007-12-14",28.65,28.92,28.05,28.32,29133.0],["2007-12-17",28.26,29.31,28.26,28.47,41467.0],["2007-12-18",28.5,28.77,28.02,28.11,24900.0],["2007-12-19",28.17,28.38,27.6,27.99,20767.0],["2007-12-20",27.96,28.5,27.36,27.72,33033.0],["2007-12-21",28.02,28.38,27.87,28.38,34733.0],["2007-12-24",28.23,28.47,27.9,28.47,24033.0],["2007-12-26",28.32,28.74,27.84,28.08,26033.0],["2007-12-27",27.93,28.74,27.81,28.05,62433.0],["2007-12-28",27.81,28.44,27.15,27.48,18833.0],["2007-12-31",27.36,27.75,27.27,27.72,12167.0],["2008-01-02",27.6,27.6,26.49,27.15,33300.0],["2008-01-03",27.0,27.6,26.04,26.4,34467.0],["2008-01-04",26.43,26.43,25.26,25.74,26500.0],["2008-01-07",25.89,26.85,25.38,26.16,33433.0],["2008-01-08",25.71,26.82,25.2,25.53,21433.0],["2008-01-09",25.32,25.35,24.45,24.57,23233.0],["2008-01-10",24.84,26.97,24.84,25.65,55933.0],["2008-01-11",25.65,26.52,25.59,25.65,31967.0],["2008-01-14",24.6,26.85,24.6,25.2,27767.0],["2008-01-15",25.05,26.58,24.33,24.6,31800.0],["2008-01-16",24.63,26.55,24.63,25.74,26500.0],["2008-01-17",25.02,26.1,24.9,26.07,24567.0],["2008-01-18",26.01,26.94,24.36,25.92,25233.0],["2008-01-22",24.78,25.74,24.33,25.68,23500.0],["2008-01-23",25.35,26.73,25.26,26.67,19233.0],["2008-01-24",26.64,26.97,25.38,25.83,11967.0],["2008-01-25",25.86,25.98,24.84,24.99,7500.0],["2008-01-28",24.84,25.47,24.6,25.47,16867.0],["2008-01-29",25.5,26.76,24.78,25.95,28200.0],["2008-01-30",26.1,27.75,25.74,27.36,39100.0],["2008-01-31",27.06,27.99,26.64,27.54,21633.0],["2008-02-01",27.48,28.89,27.21,28.41,33967.0],["2008-02-04",28.32,28.35,27.69,27.72,8933.0],["2008-02-05",28.02,28.2,26.7,26.7,8033.0],["2008-02-06",26.85,27.09,26.13,26.13,20700.0],["2008-02-07",26.16,27.15,25.8,26.34,15600.0],["2008-02-08",26.22,26.22,25.05,25.05,16300.0],["2008-02-11",25.29,25.29,24.06,24.57,16367.0],["2008-02-12",24.63,25.05,24.45,25.05,6333.0],["2008-02-13",25.14,25.71,24.72,24.99,11767.0],["2008-02-14",25.38,25.44,24.54,24.6,12600.0],["2008-02-15",24.42,24.66,24.33,24.39,8667.0],["2008-02-19",24.36,24.66,24.09,24.66,20800.0],["2008-02-20",24.33,25.5,24.0,25.29,17667.0],["2008-02-21",24.63,25.71,24.63,25.41,9467.0],["2008-02-22",25.35,25.65,24.24,24.72,9133.0],["2008-02-25",24.87,25.62,24.21,24.66,12000.0],["2008-02-26",24.48,24.93,24.3,24.93,22167.0],["2008-02-27",24.36,25.32,24.03,24.96,18500.0],["2008-02-28",24.18,24.84,24.0,24.42,44167.0],["2008-02-29",24.42,24.42,24.06,24.42,17333.0],["2008-03-03",24.0,24.3,23.67,24.21,14400.0],["2008-03-04",23.94,24.3,23.55,24.12,18167.0],["2008-03-05",24.09,24.81,23.79,24.51,27833.0],["2008-03-06",24.54,24.72,23.67,24.45,15900.0],["2008-03-07",24.24,24.36,22.68,23.79,43567.0],["2008-03-10",23.73,24.75,23.28,23.61,23700.0],["2008-03-11",23.97,24.45,23.58,24.0,42100.0],["2008-03-12",23.97,25.65,23.97,25.32,31533.0],["2008-03-13",24.96,25.65,24.57,25.23,12633.0],["2008-03-14",25.41,26.07,24.18,24.3,18833.0],["2008-03-17",24.78,25.62,24.3,24.93,18400.0],["2008-03-18",24.99,24.99,23.82,24.6,16433.0],["2008-03-19",24.51,26.07,24.51,24.81,14400.0],["2008-03-20",24.81,24.96,22.47,23.16,34433.0],["2008-03-24",23.46,25.47,23.25,25.32,26967.0],["2008-03-25",25.17,25.17,24.03,24.72,16767.0],["2008-03-26",24.87,25.83,23.91,24.9,19433.0],["2008-03-27",24.9,24.9,23.91,23.97,17567.0],["2008-03-28",24.96,25.35,24.24,24.45,17800.0],["2008-03-31",24.66,25.35,23.31,23.52,23667.0],["2008-04-01",23.58,25.17,23.58,25.08,36100.0],["2008-04-02",25.14,25.44,24.33,25.23,47200.0],["2008-04-03",25.38,25.47,24.63,24.96,12367.0],["2008-04-04",24.75,25.41,24.27,24.75,22100.0],["2008-04-07",24.72,25.38,23.58,24.54,16500.0],["2008-04-08",24.39,24.87,23.67,24.03,17467.0],["2008-04-09",24.06,24.33,23.82,24.03,230167.0],["2008-04-10",24.33,25.05,24.33,24.75,50800.0],["2008-04-11",24.18,25.17,24.18,24.45,40767.0],["2008-04-14",22.44,24.3,22.44,23.91,250533.0],["2008-04-15",23.94,24.96,23.73,24.36,15400.0],["2008-04-16",22.95,24.9,22.95,23.34,56233.0],["2008-04-17",23.34,24.0,23.34,23.43,22100.0],["2008-04-18",23.49,24.33,23.43,23.52,32867.0],["2008-04-21",23.4,24.39,23.4,23.67,16700.0],["2008-04-22",23.7,24.36,23.7,23.76,15000.0],["2008-04-23",23.82,24.27,23.7,24.09,10400.0],["2008-04-24",24.18,24.27,23.76,24.09,11733.0],["2008-04-25",24.06,25.05,24.0,24.27,16800.0],["2008-04-28",24.09,25.23,24.09,24.6,11367.0],["2008-04-29",24.24,24.93,24.0,24.03,14600.0],["2008-04-30",24.42,24.87,23.37,24.45,29300.0],["2008-05-01",24.06,24.33,23.52,24.03,27800.0],["2008-05-02",24.18,24.78,24.0,24.45,25000.0],["2008-05-05",24.36,24.87,23.4,23.64,370067.0],["2008-05-06",23.28,24.45,23.25,24.27,34000.0],["2008-05-07",24.18,24.72,24.18,24.3,32433.0],["2008-05-08",24.24,24.63,23.97,24.12,20367.0],["2008-05-09",23.97,24.63,23.97,24.48,9533.0],["2008-05-12",24.57,25.02,24.51,24.75,19733.0],["2008-05-13",24.66,24.9,24.3,24.3,14267.0],["2008-05-14",24.24,24.9,24.24,24.57,20300.0],["2008-05-15",24.48,24.81,24.03,24.54,45367.0],["2008-05-16",24.45,24.93,24.0,24.45,69367.0],["2008-05-19",24.36,24.99,24.18,24.63,22767.0],["2008-05-20",24.69,24.69,24.06,24.3,21933.0],["2008-05-21",24.21,24.63,23.13,23.13,27467.0],["2008-05-22",23.25,24.3,23.22,23.79,18467.0],["2008-05-23",24.03,25.02,24.0,24.39,24467.0],["2008-05-27",24.33,24.45,23.49,23.49,19633.0],["2008-05-28",23.43,23.85,23.4,23.49,33667.0],["2008-05-29",23.55,23.88,23.46,23.55,31733.0],["2008-05-30",23.49,24.21,23.4,24.21,52300.0],["2008-06-02",24.12,24.12,23.4,23.4,22767.0],["2008-06-03",23.34,24.6,23.34,23.55,34567.0],["2008-06-04",23.49,23.76,23.04,23.76,35733.0],["2008-06-05",23.16,24.0,23.16,23.64,11467.0],["2008-06-06",23.55,23.82,23.4,23.52,14200.0],["2008-06-09",23.43,24.0,23.34,23.46,13767.0],["2008-06-10",23.34,23.82,23.34,23.46,12200.0],["2008-06-11",23.4,23.55,22.95,23.28,16433.0],["2008-06-12",23.01,23.61,23.01,23.34,19767.0],["2008-06-13",23.31,24.0,23.31,23.61,17833.0],["2008-06-16",23.4,23.85,22.44,23.04,39867.0],["2008-06-17",22.95,23.16,21.9,23.01,38633.0],["2008-06-18",22.86,23.22,22.74,22.95,23700.0],["2008-06-19",22.77,23.76,22.77,23.64,42767.0],["2008-06-20",23.67,23.67,22.95,23.52,50033.0],["2008-06-23",23.34,23.82,23.1,23.37,22933.0],["2008-06-24",23.19,23.67,22.89,23.58,61733.0],["2008-06-25",23.46,23.82,23.07,23.43,26767.0],["2008-06-26",23.43,23.64,23.07,23.25,30633.0],["2008-06-27",23.25,23.4,23.13,23.25,34500.0],["2008-06-30",23.31,23.58,23.22,23.28,29767.0],["2008-07-01",23.07,23.85,23.04,23.79,39933.0],["2008-07-02",23.85,23.85,23.01,23.1,28500.0],["2008-07-03",23.28,23.7,23.04,23.13,6867.0],["2008-07-07",23.13,23.61,22.92,23.22,16967.0],["2008-07-08",23.16,23.82,23.04,23.31,30333.0],["2008-07-09",23.4,23.49,23.22,23.31,10367.0],["2008-07-10",23.52,23.58,18.93,19.26,296267.0],["2008-07-11",19.05,19.05,14.49,16.05,190400.0],["2008-07-14",16.38,16.71,14.73,15.33,209667.0],["2008-07-15",15.33,15.54,14.7,14.91,169733.0],["2008-07-16",15.0,15.18,14.52,14.58,146433.0],["2008-07-17",14.52,15.12,14.34,14.76,58533.0],["2008-07-18",15.0,15.0,14.64,14.73,44667.0],["2008-07-21",14.64,14.64,14.07,14.22,53333.0],["2008-07-22",14.22,15.36,13.95,15.0,184267.0],["2008-07-23",14.82,16.44,14.46,16.29,100867.0],["2008-07-24",16.17,16.89,15.6,15.78,39733.0],["2008-07-25",15.69,16.35,15.57,16.2,33533.0],["2008-07-28",16.32,16.98,15.69,16.08,53533.0],["2008-07-29",15.51,16.98,15.39,16.89,37467.0],["2008-07-30",15.81,16.71,15.81,16.65,43733.0],["2008-07-31",16.5,16.5,15.6,15.6,50233.0],["2008-08-01",15.6,16.47,15.39,16.02,59000.0],["2008-08-04",15.9,16.32,15.63,16.02,19867.0],["2008-08-05",16.23,16.65,15.93,16.32,32400.0],["2008-08-06",16.08,16.08,15.66,15.99,40567.0],["2008-08-07",16.32,16.32,15.0,15.54,83000.0],["2008-08-08",15.42,16.2,15.06,15.54,73433.0],["2008-08-11",15.6,15.96,15.06,15.96,97367.0],["2008-08-12",15.84,16.5,15.42,16.29,27633.0],["2008-08-13",16.41,16.47,15.57,16.08,16767.0],["2008-08-14",16.11,16.5,16.02,16.44,42300.0],["2008-08-15",16.5,16.65,15.93,16.35,30100.0],["2008-08-18",16.5,16.92,16.17,16.47,74600.0],["2008-08-19",16.5,16.92,16.32,16.53,56433.0],["2008-08-20",15.78,16.32,15.03,15.36,60300.0],["2008-08-21",15.39,15.63,14.82,14.91,22133.0],["2008-08-22",15.15,16.47,15.15,16.14,45867.0],["2008-08-25",15.99,16.56,15.99,16.47,32867.0],["2008-08-26",16.32,16.47,15.33,15.9,32833.0],["2008-08-27",15.75,16.05,15.42,15.45,14667.0],["2008-08-28",15.45,16.02,14.97,15.24,40100.0],["2008-08-29",15.33,15.81,14.97,15.0,77433.0],["2008-09-02",15.09,15.39,14.7,14.73,41567.0],["2008-09-03",14.73,15.42,13.89,13.89,30533.0],["2008-09-04",13.95,14.49,13.08,13.2,30100.0],["2008-09-05",13.02,13.08,12.3,12.3,22100.0],["2008-09-08",12.63,13.83,12.39,12.84,27667.0],["2008-09-09",12.96,13.5,12.09,12.63,39600.0],["2008-09-10",12.54,13.26,12.12,12.3,19200.0],["2008-09-11",12.27,12.93,12.12,12.33,26167.0],["2008-09-12",12.45,13.08,12.09,12.45,21333.0],["2008-09-15",12.45,13.44,12.0,12.06,20533.0],["2008-09-16",12.12,12.87,11.67,11.97,42533.0],["2008-09-17",11.97,12.69,10.29,11.13,45000.0],["2008-09-18",11.37,11.91,9.87,11.64,80000.0],["2008-09-19",11.97,12.57,11.55,12.18,49533.0],["2008-09-22",12.24,12.45,11.7,11.7,78133.0],["2008-09-23",11.85,12.42,10.32,10.95,60067.0],["2008-09-24",11.82,11.82,10.98,11.28,48367.0],["2008-09-25",11.52,12.15,11.04,11.58,46300.0],["2008-09-26",11.52,11.58,10.59,11.28,27667.0],["2008-09-29",11.01,11.58,10.2,10.44,29967.0],["2008-09-30",10.71,10.77,9.81,10.59,35167.0],["2008-10-01",10.71,10.71,9.9,10.08,12867.0],["2008-10-02",9.9,10.08,8.46,8.7,35900.0],["2008-10-03",8.58,9.42,8.58,9.33,38733.0],["2008-10-06",9.45,9.45,8.4,8.61,31500.0],["2008-10-07",8.73,9.0,7.8,7.89,30600.0],["2008-10-08",7.65,10.35,5.4,7.32,102767.0],["2008-10-09",6.33,9.6,6.33,7.23,51267.0],["2008-10-10",7.2,8.64,6.24,7.35,108100.0],["2008-10-13",7.77,8.64,6.93,7.95,69433.0],["2008-10-14",8.07,8.1,7.5,7.68,48833.0],["2008-10-15",7.56,7.98,6.84,6.84,32200.0],["2008-10-16",7.14,7.8,6.78,7.77,42567.0],["2008-10-17",7.89,8.91,6.96,6.96,61333.0],["2008-10-20",7.23,7.38,6.75,7.05,26433.0],["2008-10-21",6.78,7.74,6.78,6.96,39133.0],["2008-10-22",6.99,7.08,6.75,6.75,33900.0],["2008-10-23",6.75,6.75,6.15,6.39,38000.0],["2008-10-24",6.15,6.15,5.58,5.7,42900.0],["2008-10-27",5.85,6.03,5.67,5.7,76733.0],["2008-10-28",6.15,6.15,5.19,5.31,65600.0],["2008-10-29",5.46,5.76,4.68,4.74,91400.0],["2008-10-30",4.95,5.16,4.83,5.16,29067.0],["2008-10-31",5.25,5.85,4.98,5.79,46000.0],["2008-11-03",5.7,5.79,5.34,5.67,27067.0],["2008-11-04",5.7,5.88,5.1,5.19,71633.0],["2008-11-05",5.25,5.49,5.1,5.49,29900.0],["2008-11-06",5.55,5.76,5.13,5.37,56667.0],["2008-11-07",5.34,5.55,4.95,5.1,68200.0],["2008-11-10",5.13,5.46,4.8,4.8,23633.0],["2008-11-11",4.92,4.92,4.17,4.2,43367.0],["2008-11-12",4.32,4.32,3.81,3.84,23067.0],["2008-11-13",3.99,3.99,3.6,3.66,39067.0],["2008-11-14",3.6,4.02,3.6,3.63,37467.0],["2008-11-17",3.72,3.96,3.57,3.69,31467.0],["2008-11-18",3.69,3.69,3.6,3.63,20367.0],["2008-11-19",3.84,3.84,3.45,3.51,60800.0],["2008-11-20",3.3,3.51,3.06,3.06,55067.0],["2008-11-21",3.18,3.18,2.79,3.0,211967.0],["2008-11-24",3.15,3.15,2.88,2.94,29467.0],["2008-11-25",3.0,3.24,2.91,3.24,79600.0],["2008-11-26",3.3,3.3,3.09,3.18,35667.0],["2008-11-28",3.15,3.3,3.06,3.21,35267.0],["2008-12-01",3.3,3.36,2.94,3.03,65833.0],["2008-12-02",3.03,3.06,2.88,2.91,50167.0],["2008-12-03",2.97,3.0,2.79,2.88,39667.0],["2008-12-04",2.25,2.94,1.92,2.04,297267.0],["2008-12-05",2.1,2.16,2.01,2.04,257200.0],["2008-12-08",2.1,2.1,1.65,1.68,139067.0],["2008-12-09",1.74,1.8,1.35,1.38,147800.0],["2008-12-10",1.65,1.65,1.29,1.5,192200.0],["2008-12-11",1.5,1.65,1.41,1.41,443533.0],["2008-12-12",1.41,1.8,1.41,1.56,194867.0],["2008-12-15",1.77,1.77,1.53,1.56,205900.0],["2008-12-16",1.65,1.71,1.59,1.65,104633.0],["2008-12-17",1.68,1.95,1.65,1.86,332867.0],["2008-12-18",1.89,2.01,1.83,1.89,209400.0],["2008-12-19",1.95,2.04,1.8,1.86,68300.0],["2008-12-22",2.04,2.1,1.8,1.8,143700.0],["2008-12-23",1.8,1.89,1.62,1.65,133500.0],["2008-12-24",1.53,1.65,1.5,1.65,193400.0],["2008-12-26",1.77,1.8,1.56,1.65,33167.0],["2008-12-29",1.8,1.8,1.53,1.56,84833.0],["2008-12-30",1.74,1.77,1.47,1.53,151033.0],["2008-12-31",1.65,1.74,1.5,1.71,166133.0],["2009-01-02",1.65,2.19,1.59,2.1,167300.0],["2009-01-05",2.07,2.25,2.04,2.25,130000.0],["2009-01-06",2.4,2.4,2.22,2.25,202033.0],["2009-01-07",2.25,2.25,2.04,2.22,93267.0],["2009-01-08",2.25,2.34,2.16,2.25,630533.0],["2009-01-09",2.25,2.52,2.1,2.22,536933.0],["2009-01-12",2.25,2.25,2.1,2.1,184967.0],["2009-01-13",2.19,2.19,2.1,2.19,93000.0],["2009-01-14",2.13,2.7,2.07,2.52,356567.0],["2009-01-15",2.52,2.52,2.22,2.37,421300.0],["2009-01-16",2.46,3.0,2.34,2.52,47667.0],["2009-01-20",3.0,3.0,2.43,2.46,65933.0],["2009-01-21",2.46,2.58,2.34,2.43,71333.0],["2009-01-22",2.34,2.52,2.34,2.52,74433.0],["2009-01-23",2.49,2.64,2.4,2.52,18933.0],["2009-01-26",2.52,2.67,2.52,2.67,283533.0],["2009-01-27",2.79,2.85,2.61,2.85,53167.0],["2009-01-28",2.88,2.91,2.76,2.88,23467.0],["2009-01-29",2.88,2.88,2.67,2.7,38167.0],["2009-01-30",2.82,2.82,2.67,2.73,51167.0],["2009-02-02",2.7,2.76,2.58,2.73,114000.0],["2009-02-03",2.82,2.82,2.4,2.67,50167.0],["2009-02-04",2.52,2.64,2.46,2.46,33033.0],["2009-02-05",2.55,2.67,2.4,2.67,79833.0],["2009-02-06",2.67,2.91,2.61,2.82,160167.0],["2009-02-09",2.85,2.91,2.37,2.73,67300.0],["2009-02-10",2.73,2.76,2.61,2.7,28167.0],["2009-02-11",2.76,3.36,2.73,2.94,128467.0],["2009-02-12",3.0,3.0,2.82,2.97,62400.0],["2009-02-13",3.0,3.3,2.94,3.15,192367.0],["2009-02-17",3.12,4.47,2.97,3.54,315767.0],["2009-02-18",3.6,3.63,3.3,3.33,79567.0],["2009-02-19",3.24,3.45,3.0,3.06,70100.0],["2009-02-20",3.36,3.36,2.85,2.91,35067.0],["2009-02-23",3.0,3.0,2.91,2.94,49300.0],["2009-02-24",2.91,3.12,2.91,3.09,68033.0],["2009-02-25",3.18,3.45,2.94,2.94,18200.0],["2009-02-26",2.94,3.06,2.73,2.76,24733.0],["2009-02-27",2.79,2.85,2.73,2.85,23100.0],["2009-03-02",2.7,2.76,2.13,2.43,140633.0],["2009-03-03",2.37,2.37,2.1,2.25,43933.0],["2009-03-04",2.31,2.4,2.31,2.31,28667.0],["2009-03-05",2.16,2.25,2.07,2.1,54600.0],["2009-03-06",2.1,2.1,1.53,1.65,212367.0],["2009-03-09",1.56,1.77,1.44,1.56,410000.0],["2009-03-10",1.59,1.68,1.47,1.53,173500.0],["2009-03-11",1.53,1.8,1.53,1.77,419033.0],["2009-03-12",1.74,1.74,1.62,1.65,97900.0],["2009-03-13",1.74,2.25,1.74,2.25,223733.0],["2009-03-16",2.25,2.25,2.04,2.04,46733.0],["2009-03-17",2.04,2.37,2.04,2.37,81167.0],["2009-03-18",2.46,2.49,2.25,2.31,37900.0],["2009-03-19",2.22,2.4,2.16,2.22,59600.0],["2009-03-20",2.13,2.37,2.1,2.37,73567.0],["2009-03-23",2.37,2.49,2.28,2.37,47100.0],["2009-03-24",2.4,2.88,2.28,2.79,155367.0],["2009-03-25",2.91,2.94,2.73,2.79,52133.0],["2009-03-26",2.73,2.82,2.67,2.73,18767.0],["2009-03-27",2.64,2.85,2.58,2.61,36733.0],["2009-03-30",2.64,2.94,2.43,2.7,104833.0],["2009-03-31",2.76,2.85,2.61,2.85,29267.0],["2009-04-01",2.73,2.79,2.61,2.7,41500.0],["2009-04-02",2.73,2.82,2.58,2.67,37967.0],["2009-04-03",2.52,2.67,2.4,2.52,48700.0],["2009-04-06",2.61,2.61,2.43,2.49,25167.0],["2009-04-07",2.49,2.49,2.25,2.34,48900.0],["2009-04-08",2.34,2.46,2.25,2.34,24900.0],["2009-04-09",2.25,2.52,2.25,2.49,45733.0],["2009-04-13",2.4,2.76,2.4,2.49,90767.0],["2009-04-14",2.58,2.97,2.49,2.97,44000.0],["2009-04-15",2.88,2.88,2.61,2.82,50767.0],["2009-04-16",2.82,2.94,2.82,2.88,101867.0],["2009-04-17",2.94,3.36,2.94,3.24,198167.0],["2009-04-20",3.6,3.6,3.3,3.42,148567.0],["2009-04-21",3.51,3.6,3.24,3.48,113200.0],["2009-04-22",3.57,3.66,3.15,3.54,154900.0],["2009-04-23",3.6,3.6,3.3,3.42,74400.0],["2009-04-24",3.45,3.6,3.33,3.45,86233.0],["2009-04-27",3.45,3.45,3.15,3.18,91167.0],["2009-04-28",3.15,3.57,3.15,3.39,92367.0],["2009-04-29",3.42,3.48,3.15,3.3,71767.0],["2009-04-30",3.39,3.45,3.18,3.39,66267.0],["2009-05-01",3.45,4.02,3.3,3.99,127867.0],["2009-05-04",4.05,4.05,3.78,3.87,150433.0],["2009-05-05",3.96,3.96,3.51,3.66,103733.0],["2009-05-06",3.78,4.35,3.42,4.05,158833.0],["2009-05-07",4.05,4.2,3.6,4.05,181233.0],["2009-05-08",4.05,4.05,3.72,3.96,81600.0],["2009-05-11",3.75,3.96,3.66,3.93,53800.0],["2009-05-12",4.05,4.17,3.93,4.11,41000.0],["2009-05-13",3.96,4.08,3.54,3.93,146733.0],["2009-05-14",3.87,4.08,3.75,3.9,64133.0],["2009-05-15",3.99,4.05,3.75,3.93,27333.0],["2009-05-18",4.05,4.14,3.84,3.96,48433.0],["2009-05-19",4.02,4.17,3.75,4.14,52567.0],["2009-05-20",4.05,4.05,2.76,3.06,1059333.0],["2009-05-21",3.36,3.36,2.97,3.12,357267.0],["2009-05-22",3.27,3.3,3.15,3.15,110300.0],["2009-05-26",3.15,3.18,2.85,2.97,292867.0],["2009-05-27",3.03,3.03,2.76,2.79,100000.0],["2009-05-28",2.79,2.88,2.76,2.82,139000.0],["2009-05-29",2.82,2.82,2.64,2.7,246533.0],["2009-06-01",2.73,2.82,2.61,2.64,210567.0],["2009-06-02",2.7,2.73,2.4,2.7,207933.0],["2009-06-03",2.7,2.82,2.64,2.64,107200.0],["2009-06-04",2.7,3.66,2.7,3.18,614667.0],["2009-06-05",3.45,3.48,3.24,3.39,273567.0],["2009-06-08",3.39,3.48,3.27,3.33,110000.0],["2009-06-09",3.48,3.48,3.33,3.39,120567.0],["2009-06-10",3.42,3.42,3.24,3.36,64900.0],["2009-06-11",3.45,3.45,3.27,3.3,71400.0],["2009-06-12",3.39,3.54,3.36,3.42,161833.0],["2009-06-15",3.36,3.39,2.73,3.12,224900.0],["2009-06-16",2.97,3.12,2.91,3.0,81067.0],["2009-06-17",3.09,3.09,2.85,2.97,37400.0],["2009-06-18",3.03,3.06,2.73,2.91,102433.0],["2009-06-19",2.97,3.06,2.88,2.91,51400.0],["2009-06-22",2.94,3.0,2.79,2.85,53000.0],["2009-06-23",2.79,2.85,2.7,2.76,38733.0],["2009-06-24",2.73,2.82,2.7,2.76,33067.0],["2009-06-25",2.76,2.76,2.7,2.76,29033.0],["2009-06-26",2.79,3.0,2.7,3.0,112700.0],["2009-06-29",3.09,3.09,2.82,3.03,27200.0],["2009-06-30",2.94,3.0,2.88,2.94,100600.0],["2009-07-01",1.89,2.16,1.68,1.8,1310833.0],["2009-07-02",1.83,1.86,1.74,1.77,213867.0],["2009-07-06",1.89,1.89,1.68,1.68,201633.0],["2009-07-07",1.74,1.74,1.59,1.65,289833.0],["2009-07-08",1.65,1.65,1.59,1.65,159333.0],["2009-07-09",1.68,1.71,1.56,1.62,223567.0],["2009-07-10",1.65,1.65,1.56,1.56,65867.0],["2009-07-13",1.62,1.68,1.56,1.62,246700.0],["2009-07-14",1.68,1.68,1.56,1.65,68400.0],["2009-07-15",1.68,1.74,1.59,1.65,117533.0],["2009-07-16",1.59,1.71,1.59,1.68,109233.0],["2009-07-17",1.8,1.8,1.65,1.68,109967.0],["2009-07-20",1.8,1.8,1.56,1.74,87067.0],["2009-07-21",1.74,1.77,1.68,1.68,41667.0],["2009-07-22",1.71,1.74,1.68,1.71,96633.0],["2009-07-23",1.74,1.77,1.68,1.71,67900.0],["2009-07-24",1.74,1.74,1.68,1.74,67700.0],["2009-07-27",1.8,2.25,1.8,1.86,243200.0],["2009-07-28",1.98,1.98,1.83,1.83,173400.0],["2009-07-29",1.95,1.95,1.83,1.86,72767.0],["2009-07-30",1.89,1.89,1.74,1.77,138267.0],["2009-07-31",1.8,1.89,1.77,1.86,82233.0],["2009-08-03",1.86,1.86,1.77,1.86,69100.0],["2009-08-04",1.86,1.89,1.8,1.89,39067.0],["2009-08-05",1.83,2.19,1.83,1.98,199267.0],["2009-08-06",1.98,2.25,1.98,2.1,184633.0],["2009-08-07",2.1,2.25,1.95,2.01,184733.0],["2009-08-10",2.04,2.16,2.04,2.07,79733.0],["2009-08-11",2.16,2.16,1.89,1.92,190467.0],["2009-08-12",1.92,2.13,1.86,1.92,74967.0],["2009-08-13",1.98,2.04,1.86,2.01,97567.0],["2009-08-14",2.04,2.07,1.98,2.01,41133.0],["2009-08-17",2.01,2.04,1.89,2.01,44933.0],["2009-08-18",2.01,2.04,1.92,1.95,65467.0],["2009-08-19",2.01,2.07,1.95,2.07,31200.0],["2009-08-20",2.07,2.07,1.98,2.01,69333.0],["2009-08-21",1.98,2.07,1.98,2.07,100267.0],["2009-08-24",2.07,2.22,2.04,2.04,151600.0],["2009-08-25",2.1,2.19,2.07,2.1,44867.0],["2009-08-26",2.1,2.16,2.07,2.1,58867.0],["2009-08-27",2.16,2.19,1.98,2.07,77700.0],["2009-08-28",2.04,2.13,2.04,2.1,76200.0],["2009-08-31",2.1,2.1,1.98,1.98,72600.0],["2009-09-01",2.13,2.22,1.98,1.98,207967.0],["2009-09-02",2.1,2.1,1.95,1.95,47067.0],["2009-09-03",2.07,2.07,1.98,2.01,36167.0],["2009-09-04",2.07,2.07,1.98,2.01,99133.0],["2009-09-08",2.07,2.22,2.04,2.07,210567.0],["2009-09-09",2.07,2.19,2.07,2.1,101267.0],["2009-09-10",2.16,2.22,2.04,2.04,124800.0],["2009-09-11",2.1,2.1,2.01,2.04,58500.0],["2009-09-14",2.04,2.04,2.01,2.04,70800.0],["2009-09-15",2.1,2.1,1.95,1.98,159100.0],["2009-09-16",1.98,2.07,1.95,2.07,263367.0],["2009-09-17",2.16,2.16,2.04,2.1,175167.0],["2009-09-18",2.16,2.88,2.1,2.79,1313700.0],["2009-09-21",2.7,2.7,2.31,2.43,580033.0],["2009-09-22",2.43,2.67,2.43,2.55,364667.0],["2009-09-23",2.64,2.67,2.4,2.43,294500.0],["2009-09-24",2.46,2.55,2.31,2.31,201767.0],["2009-09-25",2.31,2.34,2.16,2.28,169533.0],["2009-09-28",2.28,2.37,2.19,2.22,64933.0],["2009-09-29",2.22,2.34,2.22,2.22,91433.0],["2009-09-30",2.25,2.31,2.25,2.25,95567.0],["2009-10-01",2.28,2.28,2.13,2.13,129433.0],["2009-10-02",2.1,2.13,2.04,2.04,112533.0],["2009-10-05",2.04,2.19,2.04,2.16,51333.0],["2009-10-06",2.16,2.25,2.16,2.22,56833.0],["2009-10-07",2.19,2.43,2.19,2.4,180800.0],["2009-10-08",2.34,2.49,2.31,2.4,91667.0],["2009-10-09",2.46,2.46,2.31,2.4,54700.0],["2009-10-12",2.28,2.46,2.28,2.43,81600.0],["2009-10-13",2.4,2.46,2.4,2.4,45633.0],["2009-10-14",2.46,2.49,2.4,2.49,66633.0],["2009-10-15",2.43,2.49,2.4,2.43,53333.0],["2009-10-16",2.49,2.49,2.31,2.4,75567.0],["2009-10-19",2.46,2.49,2.37,2.43,81567.0],["2009-10-20",2.49,2.49,2.31,2.43,84267.0],["2009-10-21",2.46,2.46,2.4,2.46,48900.0],["2009-10-22",2.46,2.46,2.4,2.46,51433.0],["2009-10-23",2.46,2.46,2.37,2.43,29433.0],["2009-10-26",2.43,2.46,2.31,2.34,58267.0],["2009-10-27",2.25,2.37,2.25,2.28,74100.0],["2009-10-28",2.22,2.46,2.1,2.13,92600.0],["2009-10-29",2.13,2.31,2.13,2.25,72367.0],["2009-10-30",2.25,2.58,2.22,2.43,297200.0],["2009-11-02",2.43,2.52,2.22,2.4,133233.0],["2009-11-03",2.04,2.19,1.89,2.1,151833.0],["2009-11-04",2.1,2.16,1.92,1.92,226967.0],["2009-11-05",1.89,1.95,1.65,1.92,1708900.0],["2009-11-06",1.92,2.16,1.89,2.13,463633.0],["2009-11-09",2.13,2.4,1.98,2.4,407900.0],["2009-11-10",2.4,2.55,2.16,2.28,84333.0],["2009-11-11",2.19,2.34,2.13,2.25,30067.0],["2009-11-12",2.16,2.31,2.16,2.28,61600.0],["2009-11-13",2.31,2.31,2.25,2.28,66733.0],["2009-11-16",2.31,2.37,2.25,2.31,60767.0],["2009-11-17",2.28,2.4,2.28,2.31,39533.0],["2009-11-18",2.28,2.37,2.28,2.31,34833.0],["2009-11-19",2.34,2.34,2.25,2.31,92467.0],["2009-11-20",1.8,1.86,1.32,1.83,1113300.0],["2009-11-23",1.68,2.01,1.68,1.83,243300.0],["2009-11-24",1.83,1.83,1.74,1.8,606867.0],["2009-11-25",1.74,2.01,1.74,1.95,195300.0],["2009-11-27",1.83,1.95,1.8,1.83,17767.0],["2009-11-30",1.83,2.01,1.83,1.92,113667.0],["2009-12-01",1.92,2.04,1.83,2.04,90600.0],["2009-12-02",1.83,2.01,1.83,2.01,94967.0],["2009-12-03",1.98,2.43,1.98,2.16,106233.0],["2009-12-04",2.25,2.34,2.19,2.31,84933.0],["2009-12-07",2.16,2.46,2.16,2.28,107767.0],["2009-12-08",2.25,2.34,2.16,2.31,93533.0],["2009-12-09",2.28,2.46,2.19,2.37,113800.0],["2009-12-10",2.37,2.55,2.37,2.55,196167.0],["2009-12-11",2.55,2.61,2.55,2.61,63933.0],["2009-12-14",2.58,2.58,2.49,2.49,138000.0],["2009-12-15",2.4,2.49,2.34,2.37,201733.0],["2009-12-16",2.34,2.43,2.25,2.37,97533.0],["2009-12-17",2.31,2.7,2.31,2.64,819533.0],["2009-12-18",2.4,2.73,2.4,2.61,585367.0],["2009-12-21",2.61,2.64,2.55,2.64,59933.0],["2009-12-22",2.67,3.03,2.61,2.91,393467.0],["2009-12-23",2.79,2.88,2.79,2.88,28533.0],["2009-12-24",2.79,2.85,2.55,2.7,47467.0],["2009-12-28",2.58,2.61,2.55,2.58,45267.0],["2009-12-29",2.58,2.58,2.52,2.55,71733.0],["2009-12-30",2.55,2.64,2.55,2.64,36367.0],["2009-12-31",2.64,2.64,2.55,2.61,43133.0],["2010-01-04",2.55,2.67,2.52,2.61,51833.0],["2010-01-05",2.58,2.85,2.58,2.82,44067.0],["2010-01-06",2.88,2.94,2.85,2.94,44667.0],["2010-01-07",2.97,2.97,2.82,2.91,27700.0],["2010-01-08",2.94,2.94,2.88,2.91,57733.0],["2010-01-11",2.91,2.91,2.52,2.73,90800.0],["2010-01-12",2.7,2.76,2.64,2.76,54233.0],["2010-01-13",2.7,2.76,2.7,2.7,3867.0],["2010-01-14",2.61,2.7,2.61,2.7,3133.0],["2010-01-15",2.61,2.73,2.58,2.7,23800.0],["2010-01-19",2.55,2.58,2.46,2.49,97167.0],["2010-01-20",2.46,2.55,2.4,2.49,63967.0],["2010-01-21",2.43,2.46,2.37,2.43,54500.0],["2010-01-22",2.37,2.4,2.34,2.37,91500.0],["2010-01-25",2.34,2.46,2.34,2.4,12433.0],["2010-01-26",2.37,2.55,2.37,2.55,122233.0],["2010-01-27",2.43,2.58,2.43,2.55,5933.0],["2010-01-28",2.49,2.52,2.4,2.52,9933.0],["2010-01-29",2.55,2.55,2.49,2.49,19867.0],["2010-02-01",2.4,2.49,2.37,2.49,60967.0],["2010-02-02",2.49,2.55,2.49,2.55,78167.0],["2010-02-03",2.46,2.55,2.4,2.52,22033.0],["2010-02-04",2.52,2.55,2.49,2.52,20067.0],["2010-02-05",2.52,2.55,2.52,2.52,15967.0],["2010-02-08",2.52,2.55,2.43,2.52,28933.0],["2010-02-09",2.43,2.52,2.43,2.49,18200.0],["2010-02-10",2.52,2.55,2.46,2.55,22667.0],["2010-02-11",2.46,2.55,2.46,2.55,21033.0],["2010-02-12",2.49,2.52,2.46,2.46,59500.0],["2010-02-16",2.4,2.52,2.4,2.46,41467.0],["2010-02-17",2.4,2.43,2.37,2.37,48667.0],["2010-02-18",2.4,2.4,2.37,2.4,2900.0],["2010-02-19",2.37,2.46,2.37,2.4,9200.0],["2010-02-22",2.43,2.64,2.43,2.64,98033.0],["2010-02-23",2.67,2.67,2.46,2.55,34333.0],["2010-02-24",2.55,2.7,2.55,2.61,159967.0],["2010-02-25",2.61,2.7,2.61,2.7,14067.0],["2010-02-26",2.7,2.94,2.7,2.94,66500.0],["2010-03-01",2.94,3.57,2.94,3.36,190667.0],["2010-03-02",3.36,3.42,3.27,3.3,100167.0],["2010-03-03",3.24,3.39,3.24,3.33,144100.0],["2010-03-04",3.27,3.33,3.15,3.3,46833.0],["2010-03-05",3.3,3.33,3.21,3.27,40200.0],["2010-03-08",3.27,4.47,3.24,4.41,160467.0],["2010-03-09",4.26,4.5,3.75,4.35,95267.0],["2010-03-10",4.2,4.35,3.9,4.2,41833.0],["2010-03-11",4.05,4.2,3.93,4.2,36833.0],["2010-03-12",4.17,5.1,4.17,5.04,74533.0],["2010-03-15",5.25,6.12,5.25,5.97,322267.0],["2010-03-16",5.82,5.97,5.64,5.79,95667.0],["2010-03-17",5.76,5.85,5.49,5.7,41833.0],["2010-03-18",5.46,5.52,5.28,5.31,72167.0],["2010-03-19",5.31,5.94,5.28,5.91,107233.0],["2010-03-22",5.91,6.3,5.55,6.15,86767.0],["2010-03-23",6.15,6.3,5.94,6.06,13833.0],["2010-03-24",6.0,6.0,5.7,6.0,26633.0],["2010-03-25",6.0,6.12,5.82,5.85,37133.0],["2010-03-26",5.85,6.15,5.85,6.06,26733.0],["2010-03-29",6.09,6.18,6.0,6.18,29433.0],["2010-03-30",6.15,6.24,5.94,6.24,21633.0],["2010-03-31",6.0,6.12,5.94,5.94,15000.0],["2010-04-01",5.91,6.15,5.91,6.15,14433.0],["2010-04-05",6.09,6.27,6.09,6.27,32033.0],["2010-04-06",6.18,6.36,6.18,6.3,21033.0],["2010-04-07",6.27,6.48,6.21,6.48,38500.0],["2010-04-08",6.33,6.48,6.33,6.42,19800.0],["2010-04-09",6.42,6.48,6.12,6.36,38767.0],["2010-04-12",6.36,6.42,6.36,6.36,18567.0],["2010-04-13",6.39,6.45,6.15,6.27,77800.0],["2010-04-14",6.3,6.3,6.09,6.27,68333.0],["2010-04-15",6.27,6.27,6.18,6.18,19867.0],["2010-04-16",6.18,6.36,5.88,6.36,14767.0],["2010-04-19",6.15,6.69,6.12,6.6,33467.0],["2010-04-20",6.48,6.84,6.48,6.84,17700.0],["2010-04-21",6.75,6.9,6.75,6.84,38867.0],["2010-04-22",6.84,6.96,6.81,6.93,17733.0],["2010-04-23",6.93,6.96,6.72,6.96,38200.0],["2010-04-26",7.02,7.44,6.87,7.41,62533.0],["2010-04-27",7.41,7.41,7.08,7.2,18533.0],["2010-04-28",7.32,8.13,7.17,8.04,40567.0],["2010-04-29",8.13,8.52,8.07,8.52,106200.0],["2010-04-30",8.52,8.7,8.16,8.25,141667.0],["2010-05-03",8.25,8.7,8.25,8.55,30467.0],["2010-05-04",8.34,8.7,8.25,8.25,25433.0],["2010-05-05",8.25,8.7,8.25,8.49,26033.0],["2010-05-06",8.49,8.58,7.65,8.16,40567.0],["2010-05-07",7.35,8.16,7.35,8.1,37867.0],["2010-05-10",8.07,8.1,7.65,8.07,8467.0],["2010-05-11",8.16,8.16,7.23,7.89,209633.0],["2010-05-12",7.95,8.49,7.95,8.4,432667.0],["2010-05-13",8.4,9.72,8.4,9.0,461133.0],["2010-05-14",9.6,10.17,8.85,9.0,144967.0],["2010-05-17",9.0,9.15,8.31,8.64,39667.0],["2010-05-18",8.25,8.7,8.19,8.4,143533.0],["2010-05-19",8.28,8.46,7.95,8.22,25633.0],["2010-05-20",8.22,8.22,7.68,7.92,78667.0],["2010-05-21",7.65,7.95,7.65,7.83,15133.0],["2010-05-24",7.65,7.8,6.96,7.62,67000.0],["2010-05-25",7.59,7.62,7.14,7.5,79300.0],["2010-05-26",7.56,8.25,7.35,8.1,54167.0],["2010-05-27",8.4,8.7,8.25,8.52,72467.0],["2010-05-28",8.4,8.67,8.28,8.37,28633.0],["2010-06-01",8.28,8.28,7.65,8.1,26167.0],["2010-06-02",8.16,8.25,7.8,7.95,22567.0],["2010-06-03",7.95,8.16,7.95,8.13,59033.0],["2010-06-04",8.01,8.1,7.95,8.1,49567.0],["2010-06-07",8.01,8.1,7.95,8.01,36200.0],["2010-06-08",7.95,8.1,7.62,8.07,92733.0],["2010-06-09",7.77,8.34,7.77,8.19,63167.0],["2010-06-10",8.1,8.31,7.86,8.25,39367.0],["2010-06-11",8.25,8.4,8.1,8.34,59600.0],["2010-06-14",8.25,8.25,8.01,8.1,31100.0],["2010-06-15",8.04,8.55,8.04,8.55,97433.0],["2010-06-16",8.25,8.85,8.25,8.49,105067.0],["2010-06-17",8.28,8.55,8.22,8.4,78200.0],["2010-06-18",8.13,8.4,7.8,8.1,127267.0],["2010-06-21",7.83,8.13,7.8,8.07,90767.0],["2010-06-22",7.86,8.1,7.86,7.95,133967.0],["2010-06-23",7.71,7.86,7.41,7.44,99567.0],["2010-06-24",7.44,7.44,6.63,6.75,283567.0],["2010-06-25",6.69,7.2,6.42,7.11,100467.0],["2010-06-28",7.11,7.2,6.99,7.11,79833.0],["2010-06-29",7.05,7.11,6.78,7.08,128933.0],["2010-06-30",7.17,7.35,7.05,7.26,167233.0],["2010-07-01",7.08,7.35,6.9,7.35,65267.0],["2010-07-02",7.08,7.08,6.33,6.81,72100.0],["2010-07-06",6.75,7.05,6.75,6.9,4333.0],["2010-07-07",6.96,6.96,6.45,6.75,12367.0],["2010-07-08",6.3,6.96,6.3,6.96,15400.0],["2010-07-09",6.96,6.96,6.24,6.3,60100.0],["2010-07-12",6.6,6.84,6.6,6.75,34633.0],["2010-07-13",6.75,6.78,6.45,6.78,3567.0],["2010-07-14",6.6,6.72,6.45,6.48,12900.0],["2010-07-15",6.6,6.6,6.48,6.51,7167.0],["2010-07-16",6.51,6.51,6.42,6.48,4933.0],["2010-07-19",6.6,6.9,6.6,6.9,7400.0],["2010-07-20",6.63,6.9,6.63,6.87,7400.0],["2010-07-21",6.75,6.96,6.63,6.96,3400.0],["2010-07-22",6.63,6.75,6.63,6.75,9733.0],["2010-07-23",7.2,7.38,6.75,6.9,3867.0],["2010-07-26",6.9,7.17,6.9,7.17,2333.0],["2010-07-27",7.2,7.38,7.05,7.2,9400.0],["2010-07-28",7.05,7.2,6.99,7.02,23933.0],["2010-07-29",7.17,7.26,6.99,7.05,38000.0],["2010-07-30",6.9,7.05,6.84,6.9,72600.0],["2010-08-02",6.9,6.9,6.54,6.9,32867.0],["2010-08-03",6.9,6.9,6.6,6.75,29267.0],["2010-08-04",6.6,6.66,6.48,6.54,29833.0],["2010-08-05",6.54,6.6,6.54,6.54,12767.0],["2010-08-06",6.57,6.84,6.57,6.75,29333.0],["2010-08-09",6.84,6.84,6.54,6.75,13967.0],["2010-08-10",6.6,6.6,6.48,6.51,17500.0],["2010-08-11",6.54,6.54,6.27,6.42,30800.0],["2010-08-12",6.3,6.42,6.18,6.24,19767.0],["2010-08-13",6.45,6.45,6.21,6.21,8033.0],["2010-08-16",6.18,6.45,6.18,6.3,18867.0],["2010-08-17",6.21,6.42,6.21,6.33,7533.0],["2010-08-18",6.33,6.6,6.33,6.42,18367.0],["2010-08-19",6.42,6.57,6.42,6.45,7400.0],["2010-08-20",6.45,6.72,6.45,6.72,29233.0],["2010-08-23",6.66,6.66,6.48,6.6,8100.0],["2010-08-24",6.48,6.6,6.42,6.6,10467.0],["2010-08-25",6.45,6.6,6.45,6.57,17333.0],["2010-08-26",6.54,6.57,6.54,6.54,15700.0],["2010-08-27",6.6,6.63,6.54,6.63,14700.0],["2010-08-30",6.6,6.6,6.54,6.6,16533.0],["2010-08-31",6.57,6.66,6.57,6.63,6900.0],["2010-09-01",6.63,6.84,6.57,6.57,79967.0],["2010-09-02",6.6,6.66,6.57,6.66,1100.0],["2010-09-03",6.72,6.9,6.57,6.69,24667.0],["2010-09-07",6.75,6.9,6.6,6.9,967.0],["2010-09-08",6.87,6.9,6.66,6.69,9100.0],["2010-09-09",6.75,7.05,6.75,7.05,30167.0],["2010-09-10",7.11,7.14,6.96,7.14,17033.0],["2010-09-13",6.96,7.14,6.96,7.05,12933.0],["2010-09-14",6.96,7.02,6.9,6.99,9200.0],["2010-09-15",6.9,7.05,6.9,6.9,6433.0],["2010-09-16",6.96,7.14,6.96,7.02,42900.0],["2010-09-17",6.96,7.14,6.96,7.08,139167.0],["2010-09-20",7.08,7.2,7.02,7.2,34100.0],["2010-09-21",7.2,7.29,7.14,7.23,32933.0],["2010-09-22",7.23,7.38,7.2,7.35,27600.0],["2010-09-23",7.26,7.35,7.2,7.26,4300.0],["2010-09-24",7.35,7.53,7.26,7.41,31933.0],["2010-09-27",7.44,7.59,7.44,7.5,42833.0],["2010-09-28",7.5,7.56,7.35,7.35,22233.0],["2010-09-29",7.35,7.62,7.2,7.56,17033.0],["2010-09-30",7.62,7.62,7.29,7.53,5933.0],["2010-10-01",7.5,7.62,7.29,7.5,10633.0],["2010-10-04",7.5,7.62,7.5,7.5,8800.0],["2010-10-05",7.47,7.47,7.44,7.44,6200.0],["2010-10-06",7.44,7.5,7.44,7.5,14467.0],["2010-10-07",7.44,7.5,7.44,7.5,11233.0],["2010-10-08",7.44,7.65,7.44,7.5,8767.0],["2010-10-11",7.5,7.68,7.44,7.59,29567.0],["2010-10-12",7.59,7.59,7.44,7.5,9533.0],["2010-10-13",7.59,7.83,7.59,7.8,104667.0],["2010-10-14",7.8,7.8,7.74,7.8,81267.0],["2010-10-15",7.8,7.83,7.65,7.77,93467.0],["2010-10-18",7.8,7.83,7.71,7.8,47600.0],["2010-10-19",7.8,7.83,7.77,7.8,82967.0],["2010-10-20",7.77,7.8,7.77,7.8,36667.0],["2010-10-21",7.77,7.95,7.77,7.89,50433.0],["2010-10-22",7.86,7.98,7.8,7.98,8600.0],["2010-10-25",8.01,8.13,7.89,8.13,152933.0],["2010-10-26",8.1,8.31,8.04,8.31,31800.0],["2010-10-27",8.34,8.58,8.34,8.43,88533.0],["2010-10-28",8.55,8.55,8.4,8.52,100433.0],["2010-10-29",8.52,8.85,8.49,8.85,104200.0],["2010-11-01",8.88,9.09,8.85,8.94,120600.0],["2010-11-02",9.0,9.0,8.82,8.94,23233.0],["2010-11-03",8.97,9.06,8.7,8.85,25300.0],["2010-11-04",8.76,9.0,8.76,8.94,49300.0],["2010-11-05",8.94,8.94,8.76,8.79,33700.0],["2010-11-08",8.82,8.85,8.46,8.73,19533.0],["2010-11-09",8.76,8.76,8.55,8.73,4800.0],["2010-11-10",8.76,8.76,8.49,8.64,16600.0],["2010-11-11",8.64,8.7,8.46,8.52,22833.0],["2010-11-12",8.52,8.7,8.46,8.61,18600.0],["2010-11-15",8.61,8.67,8.49,8.55,17400.0],["2010-11-16",8.55,8.55,8.37,8.4,15033.0],["2010-11-17",8.55,8.55,8.37,8.4,10500.0],["2010-11-18",8.52,8.7,8.4,8.64,41533.0],["2010-11-19",8.7,8.79,8.52,8.55,64067.0],["2010-11-22",8.55,8.7,8.46,8.55,67733.0],["2010-11-23",8.55,8.7,8.49,8.64,34900.0],["2010-11-24",8.49,8.76,8.49,8.7,21133.0],["2010-11-26",8.76,8.85,8.58,8.7,26633.0],["2010-11-29",9.0,9.0,8.55,8.7,18733.0],["2010-11-30",8.85,8.88,8.58,8.7,48000.0],["2010-12-01",8.55,8.73,8.55,8.64,96600.0],["2010-12-02",8.64,8.7,8.58,8.67,99633.0],["2010-12-03",8.67,8.76,8.58,8.73,87100.0],["2010-12-06",8.76,9.3,8.73,9.0,84067.0],["2010-12-07",9.0,9.06,9.0,9.03,47367.0],["2010-12-08",9.24,9.24,9.0,9.15,16367.0],["2010-12-09",9.15,9.24,9.0,9.15,102500.0],["2010-12-10",9.15,9.3,9.0,9.27,76467.0],["2010-12-13",9.3,9.51,9.27,9.45,114400.0],["2010-12-14",9.51,9.51,9.21,9.39,27133.0],["2010-12-15",9.6,9.75,9.39,9.57,179233.0],["2010-12-16",9.51,9.75,9.3,9.75,58433.0],["2010-12-17",9.75,9.84,9.66,9.84,41633.0],["2010-12-20",9.81,9.87,9.6,9.87,36667.0],["2010-12-21",9.84,10.11,9.75,10.02,92867.0],["2010-12-22",10.02,10.02,9.6,9.87,43400.0],["2010-12-23",9.81,9.87,9.45,9.84,12833.0],["2010-12-27",9.9,9.9,9.15,9.87,48933.0],["2010-12-28",9.9,10.14,9.78,10.14,31500.0],["2010-12-29",10.17,10.74,10.17,10.45,100800.0],["2010-12-30",10.6,10.6,10.47,10.6,34400.0],["2010-12-31",10.52,10.7,10.5,10.58,174400.0],["2011-01-03",10.7,10.92,10.59,10.85,152800.0],["2011-01-04",10.86,10.9,10.7,10.8,72400.0],["2011-01-05",10.82,10.82,10.65,10.7,48800.0],["2011-01-06",10.67,10.95,10.62,10.85,191900.0],["2011-01-07",10.85,10.95,10.8,10.89,54600.0],["2011-01-10",10.89,10.94,10.85,10.94,82300.0],["2011-01-11",10.95,11.2,10.94,11.1,189900.0],["2011-01-12",11.15,11.22,11.1,11.15,312200.0],["2011-01-13",11.15,11.2,11.0,11.0,99700.0],["2011-01-14",10.95,11.15,10.9,11.1,38300.0],["2011-01-18",10.9,11.15,10.9,11.15,88800.0],["2011-01-19",11.15,11.3,11.15,11.21,230100.0],["2011-01-20",11.3,11.3,11.15,11.19,73800.0],["2011-01-21",11.2,11.25,11.1,11.19,88700.0],["2011-01-24",11.15,11.25,11.15,11.25,89000.0],["2011-01-25",11.2,11.27,11.1,11.25,138300.0],["2011-01-26",11.2,11.4,11.2,11.4,155200.0],["2011-01-27",11.35,11.5,11.25,11.5,148400.0],["2011-01-28",11.52,12.0,11.52,11.89,874100.0],["2011-01-31",11.8,11.99,11.8,11.97,319000.0],["2011-02-01",11.95,12.02,11.95,12.0,176600.0],["2011-02-02",12.1,12.1,11.92,12.0,63500.0],["2011-02-03",12.0,12.0,11.8,11.9,61100.0],["2011-02-04",11.9,12.05,11.82,11.85,147600.0],["2011-02-07",12.0,12.0,11.8,12.0,87100.0],["2011-02-08",12.0,12.1,11.87,12.05,71600.0],["2011-02-09",12.05,12.05,11.85,12.05,93000.0],["2011-02-10",11.85,12.72,11.85,12.69,410700.0],["2011-02-11",12.72,13.12,12.72,13.05,146800.0],["2011-02-14",13.15,14.0,12.89,13.96,594900.0],["2011-02-15",13.75,13.98,13.25,13.46,165500.0],["2011-02-16",13.5,13.74,13.4,13.51,106200.0],["2011-02-17",13.65,13.75,13.3,13.5,141700.0],["2011-02-18",13.32,13.53,13.32,13.4,58300.0],["2011-02-22",13.34,13.4,10.63,12.93,82600.0],["2011-02-23",12.7,12.82,12.12,12.49,120100.0],["2011-02-24",12.11,12.84,12.11,12.75,40900.0],["2011-02-25",12.26,12.86,12.23,12.8,53200.0],["2011-02-28",12.8,13.0,12.36,12.91,44400.0],["2011-03-01",12.85,12.9,12.71,12.86,62100.0],["2011-03-02",12.88,12.97,12.8,12.94,50500.0],["2011-03-03",12.99,13.05,12.72,12.98,76400.0],["2011-03-04",12.94,13.25,12.9,13.16,27800.0],["2011-03-07",13.05,13.54,12.25,12.42,68300.0],["2011-03-08",12.4,12.4,11.01,11.93,205000.0],["2011-03-09",11.11,11.9,11.11,11.67,127900.0],["2011-03-10",11.47,11.53,11.27,11.31,94500.0],["2011-03-11",11.2,11.99,11.01,11.7,117100.0],["2011-03-14",11.69,11.93,11.19,11.7,132900.0],["2011-03-15",11.43,11.68,11.05,11.34,93100.0],["2011-03-16",11.13,11.34,11.1,11.19,129500.0],["2011-03-17",11.13,11.19,10.69,10.7,114000.0],["2011-03-18",10.79,10.83,10.4,10.69,163500.0],["2011-03-21",10.77,11.0,10.77,10.95,39100.0],["2011-03-22",10.52,11.0,10.52,10.69,53000.0],["2011-03-23",10.6,10.85,10.3,10.8,77700.0],["2011-03-24",10.92,11.61,10.9,11.45,114300.0],["2011-03-25",11.54,12.11,11.54,11.74,131200.0],["2011-03-28",11.83,11.95,11.67,11.85,123800.0],["2011-03-29",11.7,11.8,10.7,10.78,459700.0],["2011-03-30",10.8,10.96,10.53,10.59,108000.0],["2011-03-31",10.59,10.6,9.76,10.3,445100.0],["2011-04-01",10.36,10.53,10.25,10.49,89000.0],["2011-04-04",10.59,10.76,10.51,10.62,145000.0],["2011-04-05",10.61,10.84,10.61,10.76,135300.0],["2011-04-06",10.81,10.81,10.67,10.72,63700.0],["2011-04-07",10.7,10.7,10.51,10.65,86400.0],["2011-04-08",10.65,10.79,10.46,10.69,122400.0],["2011-04-11",10.73,10.9,10.57,10.63,71500.0],["2011-04-12",10.59,10.6,10.4,10.5,47700.0],["2011-04-13",10.31,10.56,10.17,10.31,51800.0],["2011-04-14",10.25,10.43,10.25,10.42,46600.0],["2011-04-15",10.39,10.54,10.38,10.53,70400.0],["2011-04-18",10.39,10.41,10.24,10.34,33200.0],["2011-04-19",10.33,10.52,10.33,10.43,42900.0],["2011-04-20",10.53,11.25,10.53,11.11,276900.0],["2011-04-21",11.19,11.44,10.95,11.04,74800.0],["2011-04-25",11.06,11.09,10.82,10.94,72000.0],["2011-04-26",10.95,11.22,10.93,10.99,110200.0],["2011-04-27",10.94,11.33,10.92,11.2,119000.0],["2011-04-28",11.2,11.49,11.2,11.28,121000.0],["2011-04-29",11.27,11.58,11.25,11.35,138000.0],["2011-05-02",11.42,11.5,11.25,11.41,101000.0],["2011-05-03",11.4,11.4,11.0,11.11,74000.0],["2011-05-04",11.1,11.5,11.0,11.23,82200.0],["2011-05-05",11.19,11.58,11.08,11.37,124200.0],["2011-05-06",11.41,11.88,11.4,11.55,72000.0],["2011-05-09",11.63,11.63,11.43,11.52,45000.0],["2011-05-10",11.52,11.65,11.3,11.63,495800.0],["2011-05-11",11.61,11.71,11.54,11.67,66300.0],["2011-05-12",11.62,11.8,11.53,11.75,147500.0],["2011-05-13",11.78,11.78,11.39,11.44,47000.0],["2011-05-16",11.35,11.38,10.87,11.03,89100.0],["2011-05-17",11.99,11.99,10.96,11.76,462800.0],["2011-05-18",11.76,11.84,11.19,11.64,74400.0],["2011-05-19",11.69,11.74,11.51,11.6,75100.0],["2011-05-20",11.53,11.65,11.49,11.53,127700.0],["2011-05-23",11.52,11.78,10.94,11.7,73900.0],["2011-05-24",11.76,11.76,11.46,11.7,47100.0],["2011-05-25",11.56,11.79,11.46,11.7,60200.0],["2011-05-26",11.66,11.75,11.65,11.7,68100.0],["2011-05-27",11.7,12.2,11.58,11.92,168000.0],["2011-05-31",12.2,12.25,11.88,11.9,168200.0],["2011-06-01",11.86,12.05,11.41,11.55,117000.0],["2011-06-02",11.59,11.86,11.46,11.7,84200.0],["2011-06-03",11.59,11.72,11.36,11.68,63000.0],["2011-06-06",11.61,11.82,11.38,11.68,231100.0],["2011-06-07",11.7,11.78,11.49,11.63,120400.0],["2011-06-08",11.59,11.59,11.21,11.35,154200.0],["2011-06-09",11.35,11.71,11.16,11.71,222200.0],["2011-06-10",11.57,12.07,11.48,12.0,255200.0],["2011-06-13",12.0,12.04,11.88,11.9,240400.0],["2011-06-14",11.96,12.08,11.9,12.07,163200.0],["2011-06-15",12.0,12.07,11.88,11.95,148400.0],["2011-06-16",11.94,11.95,10.94,11.49,167900.0],["2011-06-17",11.54,11.54,10.86,11.26,169000.0],["2011-06-20",11.26,11.57,11.1,11.57,124600.0],["2011-06-21",11.62,11.88,11.53,11.78,121400.0],["2011-06-22",11.71,12.09,11.45,11.8,196000.0],["2011-06-23",11.68,11.8,11.31,11.65,139500.0],["2011-06-24",11.67,11.96,11.23,11.32,3994700.0],["2011-06-27",11.32,11.78,11.18,11.55,219400.0],["2011-06-28",11.61,11.86,11.61,11.82,183000.0],["2011-06-29",11.87,12.18,11.87,12.03,225900.0],["2011-06-30",12.03,12.2,12.01,12.05,129000.0],["2011-07-01",12.09,12.2,11.86,12.18,231500.0],["2011-07-05",12.13,12.59,12.12,12.56,199500.0],["2011-07-06",12.54,12.59,12.36,12.5,156500.0],["2011-07-07",12.53,12.8,12.44,12.65,188700.0],["2011-07-08",12.51,12.67,12.28,12.58,112600.0],["2011-07-11",12.43,12.43,11.97,12.09,160700.0],["2011-07-12",12.06,12.11,11.93,11.99,138100.0],["2011-07-13",12.03,12.26,11.95,12.13,161900.0],["2011-07-14",12.17,12.75,11.87,11.99,110600.0],["2011-07-15",12.04,12.08,11.92,12.02,136800.0],["2011-07-18",11.94,11.98,11.59,11.78,142900.0],["2011-07-19",11.94,12.16,11.75,11.95,174300.0],["2011-07-20",11.94,12.13,11.85,12.08,86300.0],["2011-07-21",12.11,12.22,11.86,11.99,63100.0],["2011-07-22",11.96,12.0,11.85,11.89,25900.0],["2011-07-25",11.75,11.85,11.69,11.74,41900.0],["2011-07-26",11.74,11.84,11.66,11.68,81200.0],["2011-07-27",11.65,11.68,11.26,11.3,168200.0],["2011-07-28",11.27,11.41,11.18,11.23,245900.0],["2011-07-29",11.13,11.32,11.08,11.23,147100.0],["2011-08-01",11.33,11.34,10.93,11.0,143700.0],["2011-08-02",10.96,11.11,10.57,10.58,166700.0],["2011-08-03",10.57,10.72,10.14,10.23,223700.0],["2011-08-04",10.13,10.18,9.85,9.85,374200.0],["2011-08-05",9.88,10.15,9.42,9.96,365400.0],["2011-08-08",9.73,9.8,8.94,8.94,175300.0],["2011-08-09",9.05,9.31,8.59,9.08,362600.0],["2011-08-10",8.85,9.06,8.52,8.89,340400.0],["2011-08-11",9.03,9.89,8.78,9.67,192800.0],["2011-08-12",9.75,10.65,9.75,10.56,235800.0],["2011-08-15",10.66,10.85,10.46,10.57,160500.0],["2011-08-16",10.44,10.54,9.96,10.33,136800.0],["2011-08-17",10.34,10.42,10.0,10.21,105000.0],["2011-08-18",9.95,10.2,9.33,9.45,181200.0],["2011-08-19",9.31,9.5,9.15,9.24,123800.0],["2011-08-22",9.48,9.77,9.09,9.22,73100.0],["2011-08-23",9.27,9.73,9.25,9.68,105300.0],["2011-08-24",9.65,9.73,9.44,9.56,117300.0],["2011-08-25",9.65,9.65,9.18,9.19,89300.0],["2011-08-26",9.13,9.55,9.1,9.45,64500.0],["2011-08-29",9.51,9.63,9.44,9.63,80400.0],["2011-08-30",9.59,9.59,9.26,9.44,71100.0],["2011-08-31",9.48,9.55,9.28,9.48,124600.0],["2011-09-01",9.51,9.6,9.25,9.3,84600.0],["2011-09-02",9.07,9.22,8.82,8.88,131800.0],["2011-09-06",8.61,9.01,8.61,8.85,118400.0],["2011-09-07",9.03,9.25,8.84,9.19,162100.0],["2011-09-08",9.15,9.22,8.68,8.76,134600.0],["2011-09-09",8.67,8.75,8.35,8.4,127300.0],["2011-09-12",8.28,8.39,8.12,8.32,94200.0],["2011-09-13",8.36,8.56,8.23,8.41,64800.0],["2011-09-14",8.51,8.51,8.32,8.48,191300.0],["2011-09-15",8.58,9.24,8.47,9.22,198200.0],["2011-09-16",9.27,9.52,9.13,9.22,155700.0],["2011-09-19",9.05,9.32,8.8,9.25,55900.0],["2011-09-20",9.34,9.46,9.19,9.2,79800.0],["2011-09-21",9.24,9.56,8.77,8.86,129200.0],["2011-09-22",8.49,8.95,8.4,8.56,211400.0],["2011-09-23",8.52,8.66,8.33,8.4,112600.0],["2011-09-26",8.49,8.72,8.22,8.4,225900.0],["2011-09-27",8.63,8.7,8.22,8.32,186400.0],["2011-09-28",8.34,8.4,7.98,7.99,175800.0],["2011-09-29",8.17,8.29,7.74,7.88,192900.0],["2011-09-30",7.77,8.01,7.68,7.68,121500.0],["2011-10-03",7.62,7.85,7.27,7.27,182300.0],["2011-10-04",7.21,7.89,7.03,7.85,284000.0],["2011-10-05",7.86,7.9,7.61,7.84,118100.0],["2011-10-06",7.8,8.06,7.56,8.0,142400.0],["2011-10-07",8.03,8.18,7.56,7.62,109700.0],["2011-10-10",7.81,8.06,7.79,8.05,142500.0],["2011-10-11",8.01,8.15,7.84,8.12,209700.0],["2011-10-12",8.22,8.97,8.19,8.75,199000.0],["2011-10-13",8.72,8.83,8.22,8.78,152800.0],["2011-10-14",8.95,9.14,8.56,9.08,100800.0],["2011-10-17",8.97,8.99,8.69,8.7,111200.0],["2011-10-18",8.73,8.95,8.56,8.87,122700.0],["2011-10-19",8.82,8.9,8.59,8.6,77100.0],["2011-10-20",8.59,8.85,8.46,8.82,114400.0],["2011-10-21",8.99,9.19,8.92,9.16,130400.0],["2011-10-24",9.24,9.64,8.79,9.6,116900.0],["2011-10-25",9.36,9.62,9.23,9.56,122400.0],["2011-10-26",9.5,10.02,9.5,10.02,140700.0],["2011-10-27",10.41,10.58,10.14,10.5,237500.0],["2011-10-28",10.43,10.46,10.02,10.03,95900.0],["2011-10-31",9.83,10.08,9.64,9.77,78100.0],["2011-11-01",9.35,9.44,8.65,9.01,90000.0],["2011-11-02",9.21,9.73,9.03,9.35,63900.0],["2011-11-03",9.51,9.79,9.42,9.67,84500.0],["2011-11-04",9.54,9.54,9.29,9.51,89500.0],["2011-11-07",9.46,9.54,8.76,9.52,52600.0],["2011-11-08",9.6,9.89,9.31,9.65,85900.0],["2011-11-09",9.3,9.63,8.94,8.97,104600.0],["2011-11-10",9.16,9.41,8.93,9.0,80000.0],["2011-11-11",9.11,9.56,9.08,9.51,157200.0],["2011-11-14",9.44,9.48,9.06,9.21,89900.0],["2011-11-15",9.14,9.58,9.01,9.34,90500.0],["2011-11-16",9.21,10.5,9.21,10.41,409700.0],["2011-11-17",10.39,10.73,10.16,10.65,357100.0],["2011-11-18",10.66,10.79,10.38,10.76,179300.0],["2011-11-21",10.5,10.67,10.25,10.56,103700.0],["2011-11-22",10.52,10.78,10.21,10.75,144000.0],["2011-11-23",10.62,10.72,10.28,10.41,142700.0],["2011-11-25",10.36,10.58,10.09,10.25,45100.0],["2011-11-28",10.6,10.87,10.49,10.83,166200.0],["2011-11-29",10.82,10.88,10.55,10.79,101700.0],["2011-11-30",11.15,11.15,10.94,11.02,1128100.0],["2011-12-01",10.98,11.1,10.58,10.98,137300.0],["2011-12-02",11.16,11.16,10.9,10.96,48000.0],["2011-12-05",11.1,11.1,10.9,11.08,110500.0],["2011-12-06",11.07,11.18,10.98,11.0,94400.0],["2011-12-07",10.97,11.05,10.9,11.01,87100.0],["2011-12-08",10.91,11.05,10.34,10.36,103700.0],["2011-12-09",10.4,10.62,10.35,10.5,111700.0],["2011-12-12",10.34,10.41,10.06,10.23,68600.0],["2011-12-13",10.33,10.43,9.8,9.84,79900.0],["2011-12-14",9.75,10.11,9.6,10.04,123800.0],["2011-12-15",10.2,10.28,9.84,9.91,67100.0],["2011-12-16",9.97,10.23,9.93,10.1,91000.0],["2011-12-19",9.84,10.0,9.36,9.39,136900.0],["2011-12-20",9.62,10.01,9.51,9.98,92000.0],["2011-12-21",9.97,10.24,9.89,10.1,40100.0],["2011-12-22",10.13,10.25,10.13,10.25,43400.0],["2011-12-23",10.26,10.26,10.08,10.23,27600.0],["2011-12-27",10.22,10.27,9.97,10.23,23900.0],["2011-12-28",10.2,10.25,9.99,10.02,46800.0],["2011-12-29",10.04,10.25,9.77,10.17,41400.0],["2011-12-30",10.15,10.26,10.02,10.23,80900.0],["2012-01-03",10.5,10.87,10.4,10.79,98600.0],["2012-01-04",10.72,11.0,10.59,10.96,70300.0],["2012-01-05",10.9,11.07,10.56,10.89,61100.0],["2012-01-06",10.75,10.95,10.75,10.91,32300.0],["2012-01-09",10.92,11.0,10.78,10.89,49500.0],["2012-01-10",11.0,11.18,10.91,11.05,131900.0],["2012-01-11",10.98,11.1,10.88,11.09,64000.0],["2012-01-12",11.09,11.09,10.97,11.02,50600.0],["2012-01-13",10.92,11.02,10.76,10.95,48200.0],["2012-01-17",11.02,11.02,10.75,10.89,51500.0],["2012-01-18",10.95,11.03,10.78,11.02,77600.0],["2012-01-19",11.04,11.37,10.96,11.12,209900.0],["2012-01-20",11.1,11.49,11.1,11.45,104600.0],["2012-01-23",11.46,11.5,11.14,11.47,41700.0],["2012-01-24",11.43,11.5,11.07,11.5,137300.0],["2012-01-25",11.48,11.72,11.14,11.7,116000.0],["2012-01-26",11.72,11.88,11.62,11.75,146000.0],["2012-01-27",11.76,11.86,11.65,11.78,80700.0],["2012-01-30",11.73,11.77,11.63,11.68,39200.0],["2012-01-31",11.8,11.8,11.42,11.55,278200.0],["2012-02-01",11.61,11.9,11.48,11.83,429600.0],["2012-02-02",11.84,11.93,11.61,11.73,76200.0],["2012-02-03",11.94,12.01,11.73,12.0,220100.0],["2012-02-06",11.9,12.0,11.71,11.81,58900.0],["2012-02-07",11.79,12.0,11.61,11.87,37800.0],["2012-02-08",11.91,11.99,11.46,11.55,84000.0],["2012-02-09",11.55,11.77,11.5,11.56,58900.0],["2012-02-10",11.44,11.73,11.44,11.66,43800.0],["2012-02-13",11.78,11.95,11.65,11.92,75500.0],["2012-02-14",11.86,11.93,11.71,11.91,43300.0],["2012-02-15",11.92,11.95,11.63,11.75,60800.0],["2012-02-16",11.77,12.01,11.7,11.84,89700.0],["2012-02-17",11.9,12.0,11.8,11.91,71600.0],["2012-02-21",11.93,11.93,11.29,11.65,117400.0],["2012-02-22",11.59,11.74,11.51,11.68,57800.0],["2012-02-23",11.58,12.0,11.54,12.0,91600.0],["2012-02-24",11.9,11.99,11.65,11.97,65000.0],["2012-02-27",11.82,12.0,11.74,11.82,35800.0],["2012-02-28",11.86,11.86,11.61,11.75,34200.0],["2012-02-29",11.75,11.79,11.47,11.49,64200.0],["2012-03-01",11.52,11.91,11.52,11.57,75200.0],["2012-03-02",11.57,11.64,11.43,11.51,106600.0],["2012-03-05",11.46,11.66,11.43,11.5,126800.0],["2012-03-06",11.34,11.36,11.22,11.29,53300.0],["2012-03-07",11.35,11.48,11.28,11.37,48700.0],["2012-03-08",11.44,11.58,11.37,11.5,63000.0],["2012-03-09",11.48,11.75,11.44,11.55,127500.0],["2012-03-12",11.29,11.59,11.29,11.49,76300.0],["2012-03-13",11.62,11.66,11.45,11.51,326800.0],["2012-03-14",11.51,11.59,11.45,11.5,107600.0],["2012-03-15",11.1,11.7,11.1,11.55,196700.0],["2012-03-16",11.63,11.75,11.48,11.64,380600.0],["2012-03-19",11.66,12.01,11.22,11.92,130800.0],["2012-03-20",11.81,11.9,11.67,11.78,44700.0],["2012-03-21",11.77,12.03,11.65,11.92,74300.0],["2012-03-22",11.84,12.09,11.8,12.07,167400.0],["2012-03-23",12.03,12.23,11.82,12.15,246800.0],["2012-03-26",12.24,12.25,11.96,12.24,239900.0],["2012-03-27",12.24,12.38,12.1,12.17,100800.0],["2012-03-28",12.16,12.25,11.78,12.22,79000.0],["2012-03-29",12.06,12.12,11.85,11.99,92600.0],["2012-03-30",12.03,12.1,11.85,12.06,112000.0],["2012-04-02",12.06,12.3,11.95,12.3,99500.0],["2012-04-03",12.25,12.25,11.96,12.0,242200.0],["2012-04-04",11.85,11.85,11.6,11.73,62500.0],["2012-04-05",11.66,11.75,11.56,11.58,165000.0],["2012-04-09",11.75,11.97,11.61,11.75,222100.0],["2012-04-10",11.77,11.77,11.44,11.52,99000.0],["2012-04-11",11.66,11.86,11.52,11.86,59200.0],["2012-04-12",11.84,12.15,11.73,12.04,65700.0],["2012-04-13",11.96,11.96,11.66,11.78,55200.0],["2012-04-16",11.8,12.0,11.76,11.97,50100.0],["2012-04-17",12.03,12.2,11.85,12.13,69400.0],["2012-04-18",12.03,12.03,11.93,12.0,66100.0],["2012-04-19",12.01,12.03,11.86,11.96,60200.0],["2012-04-20",12.08,12.08,11.93,11.97,150400.0],["2012-04-23",11.76,11.86,11.67,11.82,91900.0],["2012-04-24",11.82,12.0,11.74,12.0,112800.0],["2012-04-25",12.09,12.22,11.99,12.21,85900.0],["2012-04-26",12.17,12.29,12.1,12.26,71400.0],["2012-04-27",12.29,12.3,12.09,12.3,62900.0],["2012-04-30",12.23,12.24,12.04,12.07,119000.0],["2012-05-01",12.05,12.25,11.97,12.17,111000.0],["2012-05-02",12.05,12.09,11.95,12.06,97200.0],["2012-05-03",12.01,12.05,11.88,11.91,643600.0],["2012-05-04",11.84,11.84,11.3,11.37,223400.0],["2012-05-07",11.3,11.32,11.16,11.23,82000.0],["2012-05-08",11.11,11.57,10.83,11.37,185100.0],["2012-05-09",11.32,12.58,11.32,12.44,425000.0],["2012-05-10",12.38,12.5,12.16,12.32,137000.0],["2012-05-11",12.21,12.4,12.2,12.36,104600.0],["2012-05-14",12.21,12.55,12.15,12.43,154000.0],["2012-05-15",12.4,12.54,11.92,11.95,126000.0],["2012-05-16",11.99,12.26,11.7,12.03,5765300.0],["2012-05-17",12.08,12.1,11.94,12.01,184900.0],["2012-05-18",12.0,12.0,11.57,11.62,162600.0],["2012-05-21",11.68,12.07,11.47,12.03,133700.0],["2012-05-22",12.01,12.19,11.95,12.03,134000.0],["2012-05-23",11.99,12.16,11.87,12.05,204000.0],["2012-05-24",12.1,12.17,11.66,11.86,58700.0],["2012-05-25",11.82,11.98,11.75,11.85,135900.0],["2012-05-29",12.0,12.02,11.75,11.99,76100.0],["2012-05-30",11.9,11.9,11.62,11.63,39100.0],["2012-05-31",11.63,11.69,11.48,11.61,151100.0],["2012-06-01",11.32,11.61,11.32,11.48,186600.0],["2012-06-04",11.55,11.62,11.17,11.3,96600.0],["2012-06-05",11.21,11.52,11.15,11.17,49600.0],["2012-06-06",11.41,11.95,11.41,11.93,168700.0],["2012-06-07",12.09,12.09,11.73,11.75,75300.0],["2012-06-08",11.73,11.98,11.73,11.92,50800.0],["2012-06-11",12.0,12.01,11.61,11.62,69000.0],["2012-06-12",11.7,11.88,11.49,11.88,61900.0],["2012-06-13",11.83,11.97,11.74,11.78,149400.0],["2012-06-14",11.76,11.87,11.61,11.84,99900.0],["2012-06-15",11.82,12.09,11.79,12.08,245400.0],["2012-06-18",11.96,12.2,11.93,12.1,158800.0],["2012-06-19",12.12,12.25,12.09,12.2,152200.0],["2012-06-20",12.17,12.23,12.04,12.18,298000.0],["2012-06-21",12.16,12.2,11.87,11.92,140400.0],["2012-06-22",12.0,12.24,12.0,12.15,670100.0],["2012-06-25",11.97,12.05,11.56,11.57,69500.0],["2012-06-26",11.56,11.62,11.29,11.41,47100.0],["2012-06-27",11.4,11.56,11.34,11.46,52300.0],["2012-06-28",11.35,11.39,10.99,11.09,178500.0],["2012-06-29",11.34,11.72,11.18,11.46,134900.0],["2012-07-02",11.52,11.71,11.42,11.6,83800.0],["2012-07-03",11.59,11.67,11.53,11.55,56600.0],["2012-07-05",11.49,11.67,11.49,11.61,60700.0],["2012-07-06",11.47,11.62,11.47,11.53,56500.0],["2012-07-09",11.42,11.68,11.36,11.4,105600.0],["2012-07-10",11.51,11.51,11.27,11.35,69800.0],["2012-07-11",11.34,11.46,11.14,11.15,89700.0],["2012-07-12",11.02,11.06,10.86,10.92,138400.0],["2012-07-13",10.95,11.1,10.81,11.0,77400.0],["2012-07-16",10.94,10.99,10.5,10.61,53600.0],["2012-07-17",10.64,10.7,10.32,10.62,58800.0],["2012-07-18",10.64,11.02,10.64,11.02,69700.0],["2012-07-19",11.06,11.11,10.7,10.73,71900.0],["2012-07-20",10.63,10.64,10.33,10.34,62800.0],["2012-07-23",10.13,10.23,9.8,10.1,48100.0],["2012-07-24",10.1,10.1,9.85,9.99,57900.0],["2012-07-25",10.04,10.11,9.8,9.99,29800.0],["2012-07-26",10.09,10.31,9.94,9.97,42400.0],["2012-07-27",9.99,10.42,9.95,10.27,98500.0],["2012-07-30",10.29,10.39,10.13,10.26,24200.0],["2012-07-31",10.21,10.4,10.17,10.3,61600.0],["2012-08-01",10.32,10.39,9.75,9.76,99200.0],["2012-08-02",9.71,10.11,9.62,10.08,126300.0],["2012-08-03",10.26,10.6,10.22,10.49,194800.0],["2012-08-06",10.53,10.61,9.98,10.02,59300.0],["2012-08-07",10.06,10.45,10.06,10.36,61400.0],["2012-08-08",8.04,9.6,8.04,9.16,599000.0],["2012-08-09",9.13,10.16,9.05,9.2,50400.0],["2012-08-10",9.21,9.41,9.09,9.4,104500.0],["2012-08-13",9.36,9.42,9.21,9.32,32500.0],["2012-08-14",9.4,9.44,9.12,9.17,63500.0],["2012-08-15",9.13,9.27,9.09,9.21,64900.0],["2012-08-16",9.23,9.37,9.09,9.18,76000.0],["2012-08-17",9.14,9.26,9.06,9.22,112900.0],["2012-08-20",9.2,9.33,9.11,9.21,53800.0],["2012-08-21",9.34,9.55,9.22,9.27,29400.0],["2012-08-22",9.3,9.3,9.14,9.24,57600.0],["2012-08-23",9.2,9.5,9.14,9.21,112300.0],["2012-08-24",9.14,9.26,9.14,9.2,79600.0],["2012-08-27",9.2,9.22,9.0,9.03,93300.0],["2012-08-28",9.0,9.04,8.8,9.02,375300.0],["2012-08-29",9.01,9.1,8.95,8.99,85000.0],["2012-08-30",8.95,9.08,8.88,8.95,188600.0],["2012-08-31",9.04,9.04,8.9,9.0,38400.0],["2012-09-04",9.0,9.13,8.89,9.11,78600.0],["2012-09-05",9.15,9.22,8.94,9.02,87000.0],["2012-09-06",9.05,9.31,8.99,9.29,93200.0],["2012-09-07",9.3,9.41,9.08,9.39,68300.0],["2012-09-10",9.37,9.37,9.04,9.14,76900.0],["2012-09-11",9.18,9.29,9.05,9.27,51100.0],["2012-09-12",9.31,9.45,9.17,9.38,46000.0],["2012-09-13",9.37,9.72,9.29,9.43,89700.0],["2012-09-14",9.4,9.55,9.3,9.45,114700.0],["2012-09-17",9.43,9.43,9.21,9.29,134800.0],["2012-09-18",9.26,9.4,9.06,9.11,73800.0],["2012-09-19",9.1,9.18,8.85,8.87,88900.0],["2012-09-20",8.85,8.85,8.69,8.69,121700.0],["2012-09-21",8.69,8.85,8.69,8.77,228900.0],["2012-09-24",8.71,9.15,8.71,9.01,52300.0],["2012-09-25",9.04,9.24,9.02,9.08,113500.0],["2012-09-26",9.09,9.36,8.92,8.95,116500.0],["2012-09-27",8.98,9.02,8.9,8.96,84800.0],["2012-09-28",8.95,9.02,8.88,8.91,84900.0],["2012-10-01",8.96,8.97,8.65,8.87,70600.0],["2012-10-02",8.93,8.98,8.75,8.79,99200.0],["2012-10-03",8.8,8.89,8.73,8.81,26500.0],["2012-10-04",8.87,9.0,8.74,8.99,116800.0],["2012-10-05",9.0,9.04,8.65,8.66,88100.0],["2012-10-08",8.6,8.6,8.42,8.51,68000.0],["2012-10-09",8.51,8.6,8.44,8.47,30800.0],["2012-10-10",8.51,8.52,8.39,8.43,15800.0],["2012-10-11",8.52,8.66,8.35,8.46,121500.0],["2012-10-12",8.45,8.45,8.06,8.17,121400.0],["2012-10-15",8.17,8.39,7.91,8.01,195300.0],["2012-10-16",8.03,8.19,7.93,8.12,171400.0],["2012-10-17",8.11,8.28,7.99,8.2,171800.0],["2012-10-18",8.19,8.24,8.06,8.08,172900.0],["2012-10-19",8.0,8.14,7.98,8.0,169500.0],["2012-10-22",7.98,8.04,7.97,7.98,113200.0],["2012-10-23",7.92,8.0,7.91,7.95,116300.0],["2012-10-24",8.0,8.0,7.9,7.93,227600.0],["2012-10-25",7.98,8.04,7.83,8.0,121400.0],["2012-10-26",8.02,8.08,7.9,7.96,24700.0],["2012-10-31",7.94,7.94,7.68,7.77,103600.0],["2012-11-01",7.77,7.85,7.64,7.76,202400.0],["2012-11-02",7.8,7.8,7.68,7.75,142200.0],["2012-11-05",7.77,7.86,7.75,7.84,35800.0],["2012-11-06",7.84,7.88,7.59,7.7,110000.0],["2012-11-07",7.68,8.16,7.2,7.61,206600.0],["2012-11-08",7.51,7.85,7.51,7.73,181900.0],["2012-11-09",7.68,7.78,7.55,7.66,148800.0],["2012-11-12",7.66,7.83,7.53,7.79,46900.0],["2012-11-13",7.72,7.77,7.58,7.65,173900.0],["2012-11-14",7.65,7.65,7.41,7.44,280300.0],["2012-11-15",7.42,7.42,7.22,7.36,137400.0],["2012-11-16",7.33,7.34,7.03,7.28,84900.0],["2012-11-19",7.34,7.51,7.3,7.48,177400.0],["2012-11-20",7.44,7.59,7.37,7.49,98200.0],["2012-11-21",7.47,7.51,7.16,7.24,110000.0],["2012-11-23",7.28,7.33,7.21,7.26,105000.0],["2012-11-26",7.25,7.57,7.24,7.44,411700.0],["2012-11-27",7.46,7.83,7.43,7.74,289000.0],["2012-11-28",7.73,7.84,7.61,7.73,58800.0],["2012-11-29",7.83,7.83,7.67,7.72,41000.0],["2012-11-30",7.75,7.77,7.54,7.59,111900.0],["2012-12-03",7.65,7.72,7.57,7.62,175500.0],["2012-12-04",7.66,7.76,7.6,7.75,61000.0],["2012-12-05",7.79,7.81,7.62,7.71,25800.0],["2012-12-06",7.73,7.84,7.73,7.81,35500.0],["2012-12-07",7.85,7.85,7.76,7.82,25300.0],["2012-12-10",7.85,8.06,7.83,8.04,77100.0],["2012-12-11",8.13,8.37,8.01,8.23,116300.0],["2012-12-12",8.29,8.35,8.2,8.22,48000.0],["2012-12-13",8.13,8.21,8.0,8.1,54100.0],["2012-12-14",8.06,8.2,8.01,8.15,30800.0],["2012-12-17",8.17,8.48,8.13,8.47,86100.0],["2012-12-18",8.5,8.57,8.22,8.53,60200.0],["2012-12-19",8.56,8.71,8.31,8.57,53000.0],["2012-12-20",8.59,8.72,8.47,8.62,55200.0],["2012-12-21",8.6,8.69,8.28,8.4,164300.0],["2012-12-24",8.38,8.53,8.37,8.45,15300.0],["2012-12-26",8.44,8.45,8.18,8.22,20400.0],["2012-12-27",8.25,8.41,8.2,8.33,38500.0],["2012-12-28",8.28,8.31,8.0,8.21,61600.0],["2012-12-31",8.22,8.7,8.12,8.66,65800.0],["2013-01-02",8.87,9.14,8.84,8.93,107800.0],["2013-01-03",8.97,9.01,8.82,8.95,52500.0],["2013-01-04",9.0,9.09,8.83,8.91,43000.0],["2013-01-07",8.84,8.84,8.59,8.61,27900.0],["2013-01-08",8.58,8.58,8.38,8.4,68300.0],["2013-01-09",8.44,8.54,8.42,8.54,79700.0],["2013-01-10",8.55,8.75,8.4,8.73,61700.0],["2013-01-11",8.77,8.82,8.49,8.52,27100.0],["2013-01-14",8.47,8.54,8.42,8.47,49100.0],["2013-01-15",8.5,9.46,8.47,9.32,249600.0],["2013-01-16",9.26,9.41,9.21,9.22,126900.0],["2013-01-17",9.28,9.32,9.25,9.3,101900.0],["2013-01-18",9.26,9.41,9.13,9.3,50300.0],["2013-01-22",9.32,9.35,9.21,9.29,72000.0],["2013-01-23",9.31,9.31,9.2,9.26,76800.0],["2013-01-24",9.25,9.29,9.2,9.24,38800.0],["2013-01-25",9.2,9.27,9.2,9.26,157200.0],["2013-01-28",9.25,9.42,9.21,9.37,41300.0],["2013-01-29",9.39,9.53,9.25,9.48,62500.0],["2013-01-30",9.5,9.5,9.28,9.39,50400.0],["2013-01-31",9.4,9.59,9.36,9.5,92500.0],["2013-02-01",9.57,9.6,9.45,9.5,68200.0],["2013-02-04",9.47,9.48,9.25,9.25,57000.0],["2013-02-05",9.27,9.49,9.24,9.41,63500.0],["2013-02-06",9.34,9.64,9.34,9.59,71400.0],["2013-02-07",9.58,9.7,9.47,9.59,108000.0],["2013-02-08",9.59,9.82,9.42,9.56,251500.0],["2013-02-11",9.54,9.6,9.41,9.48,18200.0],["2013-02-12",9.53,9.69,9.42,9.5,223400.0],["2013-02-13",9.5,9.72,9.37,9.54,103100.0],["2013-02-14",9.49,9.65,9.45,9.5,86400.0],["2013-02-15",9.56,9.6,9.48,9.53,245000.0],["2013-02-19",9.57,9.72,9.48,9.61,227900.0],["2013-02-20",9.66,9.75,9.38,9.46,272700.0],["2013-02-21",9.49,9.64,9.35,9.61,61600.0],["2013-02-22",9.68,10.0,9.6,10.0,146200.0],["2013-02-25",10.0,10.0,9.65,9.65,104600.0],["2013-02-26",9.72,9.78,9.66,9.73,31000.0],["2013-02-27",9.68,9.76,9.12,9.66,42500.0],["2013-02-28",9.67,9.67,9.58,9.6,51800.0],["2013-03-01",9.51,9.8,9.46,9.73,45800.0],["2013-03-04",9.73,9.79,9.5,9.67,53700.0],["2013-03-05",9.56,9.95,9.56,9.75,205700.0],["2013-03-06",9.76,9.87,9.54,9.81,74600.0],["2013-03-07",9.78,9.86,9.7,9.85,25600.0],["2013-03-08",9.94,9.95,9.74,9.78,70800.0],["2013-03-11",9.72,9.83,9.67,9.71,39700.0],["2013-03-12",9.66,9.72,9.52,9.58,75000.0],["2013-03-13",9.42,9.48,8.75,8.94,199900.0],["2013-03-14",8.91,9.01,8.75,8.92,105900.0],["2013-03-15",8.94,8.94,8.66,8.71,104900.0],["2013-03-18",8.5,8.84,8.44,8.75,58700.0],["2013-03-19",8.73,8.73,8.5,8.58,294000.0],["2013-03-20",8.58,9.0,8.58,8.84,299600.0],["2013-03-21",8.75,9.05,8.75,9.04,325700.0],["2013-03-22",9.05,9.1,8.95,9.04,142000.0],["2013-03-25",9.04,9.06,8.81,8.88,199900.0],["2013-03-26",8.9,8.95,8.69,8.85,450000.0],["2013-03-27",8.76,8.85,8.73,8.8,148000.0],["2013-03-28",8.75,8.79,8.47,8.53,162300.0],["2013-04-01",8.49,8.56,8.22,8.55,136900.0],["2013-04-02",8.59,8.67,8.48,8.53,119000.0],["2013-04-03",8.51,8.63,8.5,8.54,111900.0],["2013-04-04",8.52,8.68,8.45,8.58,74600.0],["2013-04-05",8.4,8.63,8.4,8.5,80900.0],["2013-04-08",8.5,8.6,8.38,8.57,75600.0],["2013-04-09",8.56,8.62,8.47,8.49,69400.0],["2013-04-10",8.53,8.99,8.53,8.88,360500.0],["2013-04-11",8.92,9.14,8.71,8.82,1352700.0],["2013-04-12",8.81,8.88,8.6,8.62,75800.0],["2013-04-15",8.65,8.65,8.45,8.49,210100.0],["2013-04-16",8.55,8.72,8.51,8.68,99500.0],["2013-04-17",8.66,8.73,8.5,8.62,171900.0],["2013-04-18",8.62,8.63,8.33,8.35,95400.0],["2013-04-19",8.34,8.51,8.34,8.5,66500.0],["2013-04-22",8.49,8.52,8.34,8.48,121800.0],["2013-04-23",8.56,8.81,8.5,8.72,262300.0],["2013-04-24",8.74,8.84,8.74,8.74,44200.0],["2013-04-25",8.74,8.8,8.38,8.44,113700.0],["2013-04-26",8.43,8.47,8.3,8.41,109700.0],["2013-04-29",8.47,8.55,8.42,8.51,58500.0],["2013-04-30",8.5,8.59,8.35,8.54,127300.0],["2013-05-01",8.5,8.55,8.36,8.39,120900.0],["2013-05-02",8.46,8.65,8.39,8.6,97300.0],["2013-05-03",8.62,8.64,8.38,8.45,294700.0],["2013-05-06",8.46,8.54,8.4,8.47,113400.0],["2013-05-07",8.51,8.53,8.41,8.51,116500.0],["2013-05-08",8.49,8.51,8.42,8.49,118600.0],["2013-05-09",8.38,8.38,7.92,7.98,390600.0],["2013-05-10",7.97,8.17,7.96,8.17,72400.0],["2013-05-13",8.13,8.24,8.1,8.16,54400.0],["2013-05-14",8.15,8.37,8.1,8.28,60500.0],["2013-05-15",8.28,8.3,8.0,8.04,333300.0],["2013-05-16",8.07,8.32,8.06,8.23,34100.0],["2013-05-17",8.28,8.28,8.07,8.22,548500.0],["2013-05-20",8.17,8.39,8.17,8.32,34300.0],["2013-05-21",8.33,8.36,8.2,8.23,48600.0],["2013-05-22",8.21,8.29,8.04,8.07,74300.0],["2013-05-23",8.06,8.28,8.05,8.25,25400.0],["2013-05-24",8.21,8.21,7.98,8.06,52900.0],["2013-05-28",8.19,8.39,8.0,8.38,33900.0],["2013-05-29",8.35,8.52,8.29,8.36,44500.0],["2013-05-30",8.36,8.44,8.21,8.35,26400.0],["2013-05-31",8.28,8.29,8.05,8.14,81100.0],["2013-06-03",8.14,8.38,8.14,8.31,138600.0],["2013-06-04",8.33,8.35,8.18,8.21,111100.0],["2013-06-05",8.21,8.3,8.12,8.12,83000.0],["2013-06-06",8.11,8.24,8.06,8.21,103300.0],["2013-06-07",8.24,8.36,8.16,8.25,374600.0],["2013-06-10",8.31,8.55,8.26,8.4,96600.0],["2013-06-11",8.28,8.42,8.22,8.37,32500.0],["2013-06-12",8.41,8.45,8.14,8.14,55500.0],["2013-06-13",8.17,8.32,8.04,8.31,122300.0],["2013-06-14",8.27,8.31,8.07,8.09,54500.0],["2013-06-17",8.19,8.66,8.12,8.65,92500.0],["2013-06-18",8.67,8.78,8.63,8.65,100100.0],["2013-06-19",8.64,8.76,8.62,8.68,82400.0],["2013-06-20",8.54,8.65,8.45,8.57,84300.0],["2013-06-21",8.6,8.68,8.3,8.34,485100.0],["2013-06-24",8.3,8.3,8.02,8.04,79200.0],["2013-06-25",8.05,8.1,8.0,8.09,81600.0],["2013-06-26",8.06,8.07,8.02,8.06,66400.0],["2013-06-27",8.13,8.17,8.08,8.14,57400.0],["2013-06-28",8.08,8.12,8.0,8.04,266100.0],["2013-07-01",8.11,8.21,8.05,8.21,58800.0],["2013-07-02",8.21,8.37,8.08,8.18,34000.0],["2013-07-03",8.12,8.4,8.11,8.31,40600.0],["2013-07-05",8.46,8.58,8.36,8.44,47400.0],["2013-07-08",8.49,8.59,8.41,8.46,80400.0],["2013-07-09",8.47,8.5,8.44,8.5,74200.0],["2013-07-10",8.5,8.63,8.43,8.58,89000.0],["2013-07-11",8.22,8.76,8.19,8.72,135000.0],["2013-07-12",8.67,8.75,8.53,8.69,33600.0],["2013-07-15",8.72,8.78,8.69,8.74,59800.0],["2013-07-16",8.77,8.77,8.6,8.64,68000.0],["2013-07-17",8.7,8.75,8.55,8.59,40300.0],["2013-07-18",8.64,8.74,8.48,8.52,39400.0],["2013-07-19",8.55,8.71,8.36,8.68,55400.0],["2013-07-22",8.65,8.75,8.65,8.71,48200.0],["2013-07-23",8.75,8.78,8.6,8.75,156500.0],["2013-07-24",8.79,8.79,8.69,8.74,290900.0],["2013-07-25",8.75,8.76,8.63,8.75,93900.0],["2013-07-26",8.66,8.66,8.49,8.55,56500.0],["2013-07-29",8.55,8.66,8.54,8.56,25400.0],["2013-07-30",8.62,8.62,8.33,8.41,40900.0],["2013-07-31",8.45,8.56,8.4,8.41,36000.0],["2013-08-01",8.49,8.68,8.44,8.52,92500.0],["2013-08-02",8.46,8.55,8.32,8.4,20100.0],["2013-08-05",8.42,8.75,8.42,8.75,33200.0],["2013-08-06",8.7,8.71,8.48,8.53,29600.0],["2013-08-07",8.47,8.53,8.19,8.39,79100.0],["2013-08-08",8.46,8.68,8.41,8.45,40700.0],["2013-08-09",8.4,8.45,8.33,8.41,47500.0],["2013-08-12",8.34,8.56,8.18,8.55,28400.0],["2013-08-13",8.58,8.64,8.56,8.61,26600.0],["2013-08-14",8.64,8.72,8.57,8.61,54800.0],["2013-08-15",8.53,8.63,8.44,8.44,111800.0],["2013-08-16",8.39,8.66,8.32,8.44,169100.0],["2013-08-19",8.39,8.66,8.39,8.42,29900.0],["2013-08-20",8.36,8.44,8.26,8.33,54300.0],["2013-08-21",8.29,8.33,8.19,8.19,38300.0],["2013-08-22",8.24,8.56,8.21,8.55,23400.0],["2013-08-23",8.6,8.65,8.45,8.51,23900.0],["2013-08-26",8.55,8.64,8.41,8.5,41500.0],["2013-08-27",8.38,8.55,8.24,8.39,62600.0],["2013-08-28",8.42,8.55,8.37,8.4,29300.0],["2013-08-29",8.41,8.54,8.39,8.54,37600.0],["2013-08-30",8.51,8.51,8.31,8.43,49700.0],["2013-09-03",8.51,8.6,8.42,8.46,331400.0],["2013-09-04",8.49,8.66,8.46,8.63,37800.0],["2013-09-05",8.69,8.79,8.66,8.75,141300.0],["2013-09-06",8.79,8.97,8.59,8.67,64200.0],["2013-09-09",8.77,8.81,8.67,8.76,64700.0],["2013-09-10",8.78,8.79,8.65,8.72,37200.0],["2013-09-11",8.68,8.78,8.53,8.73,37600.0],["2013-09-12",8.77,8.79,8.67,8.67,24100.0],["2013-09-13",8.71,8.85,8.63,8.71,36300.0],["2013-09-16",8.84,8.84,8.65,8.74,37300.0],["2013-09-17",8.72,8.96,8.57,8.96,162500.0],["2013-09-18",8.97,9.13,8.83,9.01,38600.0],["2013-09-19",9.03,9.07,8.86,9.04,19300.0],["2013-09-20",9.09,9.53,9.09,9.48,132900.0],["2013-09-23",9.46,9.74,9.46,9.56,141700.0],["2013-09-24",9.6,9.77,9.54,9.64,143700.0],["2013-09-25",9.12,9.63,8.92,9.42,34600.0],["2013-09-26",9.46,9.66,9.46,9.56,70000.0],["2013-09-27",9.48,9.71,9.42,9.57,31700.0],["2013-09-30",9.45,9.61,9.43,9.54,55900.0],["2013-10-01",9.57,9.65,9.47,9.57,31200.0],["2013-10-02",9.53,9.68,9.35,9.47,52500.0],["2013-10-03",9.45,9.64,9.4,9.57,52200.0],["2013-10-04",9.54,9.74,9.51,9.56,45700.0],["2013-10-07",9.5,9.72,9.5,9.62,67800.0],["2013-10-08",9.59,9.77,9.59,9.61,93100.0],["2013-10-09",9.62,9.71,9.58,9.64,38200.0],["2013-10-10",9.79,9.97,9.69,9.88,98700.0],["2013-10-11",9.89,10.0,9.8,9.96,62000.0],["2013-10-14",9.91,10.0,9.91,10.0,35700.0],["2013-10-15",9.98,10.0,9.9,9.9,68400.0],["2013-10-16",9.97,10.07,9.81,9.84,67800.0],["2013-10-17",9.82,9.97,9.82,9.87,72100.0],["2013-10-18",9.97,9.98,9.61,9.77,99900.0],["2013-10-21",9.75,10.08,9.72,9.92,60700.0],["2013-10-22",9.87,10.2,9.71,10.1,85500.0],["2013-10-23",10.07,10.13,9.9,9.93,58600.0],["2013-10-24",9.94,10.09,9.92,9.93,33500.0],["2013-10-25",9.99,10.09,9.9,9.94,45400.0],["2013-10-28",9.95,10.0,9.9,9.97,220800.0],["2013-10-29",10.01,10.19,9.95,10.01,220600.0],["2013-10-30",10.04,10.05,9.92,9.92,27700.0],["2013-10-31",9.96,10.11,9.95,9.98,94400.0],["2013-11-01",9.94,10.09,9.69,9.83,101300.0],["2013-11-04",9.84,9.99,9.7,9.87,64200.0],["2013-11-05",9.88,10.06,9.86,10.04,213200.0],["2013-11-06",10.26,11.4,10.17,10.85,150800.0],["2013-11-07",10.93,11.1,10.64,10.71,49300.0],["2013-11-08",10.7,10.99,10.7,10.85,99100.0],["2013-11-11",10.86,10.95,10.77,10.77,61000.0],["2013-11-12",10.77,11.09,10.31,11.03,48600.0],["2013-11-13",10.99,11.19,10.96,11.15,104600.0],["2013-11-14",11.11,11.25,10.83,10.87,48300.0],["2013-11-15",10.87,10.91,10.77,10.81,65900.0],["2013-11-18",10.85,10.85,10.67,10.7,116600.0],["2013-11-19",10.65,10.76,10.37,10.39,93300.0],["2013-11-20",10.46,10.6,10.29,10.48,115800.0],["2013-11-21",10.55,10.9,10.55,10.75,101400.0],["2013-11-22",10.79,10.95,10.77,10.87,65900.0],["2013-11-25",10.87,10.87,10.59,10.81,91000.0],["2013-11-26",10.79,11.02,10.79,10.92,69300.0],["2013-11-27",10.96,11.03,10.7,10.97,81700.0],["2013-11-29",11.04,11.06,10.9,10.98,45300.0],["2013-12-02",10.92,10.97,10.75,10.77,182100.0],["2013-12-03",10.73,10.98,10.64,10.64,86900.0],["2013-12-04",10.63,10.69,10.54,10.57,81200.0],["2013-12-05",10.55,10.63,10.43,10.45,133000.0],["2013-12-06",10.57,10.64,10.38,10.45,71700.0],["2013-12-09",10.47,10.55,10.3,10.39,76000.0],["2013-12-10",10.37,10.4,10.27,10.31,154400.0],["2013-12-11",10.36,10.48,10.21,10.29,78400.0],["2013-12-12",10.33,10.56,10.3,10.37,71200.0],["2013-12-13",10.42,10.7,10.4,10.57,64200.0],["2013-12-16",10.58,10.78,10.58,10.76,55700.0],["2013-12-17",10.79,10.79,10.57,10.6,34800.0],["2013-12-18",10.62,10.96,10.62,10.95,64900.0],["2013-12-19",10.97,10.98,10.78,10.83,41200.0],["2013-12-20",10.88,10.98,10.56,10.78,529900.0],["2013-12-23",10.83,11.03,10.83,11.02,69000.0],["2013-12-24",11.03,11.14,10.96,11.03,23600.0],["2013-12-26",11.05,11.11,10.92,11.01,45300.0],["2013-12-27",11.06,11.14,10.97,11.03,122900.0],["2013-12-30",10.99,11.16,10.9,11.0,53700.0],["2013-12-31",11.05,11.35,11.01,11.24,102900.0],["2014-01-02",11.2,11.2,10.96,11.0,20400.0],["2014-01-03",11.0,11.34,10.99,11.13,45800.0],["2014-01-06",11.15,11.4,10.82,10.99,101800.0],["2014-01-07",10.99,11.25,10.99,11.17,98400.0],["2014-01-08",11.13,11.28,11.07,11.24,52500.0],["2014-01-09",11.26,11.3,10.82,11.17,61000.0],["2014-01-10",11.18,11.23,10.8,10.96,56200.0],["2014-01-13",10.89,11.0,10.69,10.81,38200.0],["2014-01-14",10.89,10.96,10.67,10.84,40300.0],["2014-01-15",10.83,11.11,10.81,11.06,53800.0],["2014-01-16",11.01,11.22,11.0,11.11,26300.0],["2014-01-17",11.13,11.37,11.09,11.37,103700.0],["2014-01-21",11.41,11.45,11.19,11.4,45100.0],["2014-01-22",11.37,11.5,11.32,11.42,40900.0],["2014-01-23",11.41,11.48,11.32,11.46,65400.0],["2014-01-24",11.35,11.46,11.23,11.41,75900.0],["2014-01-27",11.41,11.66,11.32,11.35,125400.0],["2014-01-28",11.4,11.42,10.96,11.11,107400.0],["2014-01-29",10.98,11.24,10.97,11.03,73700.0],["2014-01-30",11.09,11.19,10.94,10.97,111800.0],["2014-01-31",10.75,11.04,10.7,10.79,278400.0],["2014-02-03",10.8,10.91,10.43,10.5,125000.0],["2014-02-04",10.57,10.76,10.47,10.56,92800.0],["2014-02-05",10.48,10.55,10.22,10.33,104000.0],["2014-02-06",10.46,10.89,10.36,10.41,67000.0],["2014-02-07",10.4,10.58,10.21,10.56,108100.0],["2014-02-10",10.5,10.68,10.43,10.66,55600.0],["2014-02-11",10.65,10.87,10.47,10.77,84900.0],["2014-02-12",10.75,11.2,10.75,11.04,88300.0],["2014-02-13",10.94,11.3,10.79,11.3,35400.0],["2014-02-14",11.33,11.38,11.03,11.34,39800.0],["2014-02-18",11.35,11.75,11.35,11.72,68100.0],["2014-02-19",11.7,11.86,11.6,11.66,77100.0],["2014-02-20",11.63,11.96,11.63,11.94,39700.0],["2014-02-21",12.01,12.25,11.77,12.2,219300.0],["2014-02-24",12.2,12.38,12.0,12.06,93000.0],["2014-02-25",12.02,12.19,11.97,12.18,77300.0],["2014-02-26",12.16,12.4,12.07,12.22,55800.0],["2014-02-27",12.14,12.29,11.99,12.25,51200.0],["2014-02-28",12.29,12.56,12.13,12.55,150100.0],["2014-03-03",12.54,12.54,12.21,12.33,74200.0],["2014-03-04",12.5,12.9,12.5,12.55,165400.0],["2014-03-05",12.48,12.65,12.48,12.61,55100.0],["2014-03-06",12.6,12.72,12.5,12.7,109300.0],["2014-03-07",12.79,12.84,12.46,12.65,52500.0],["2014-03-10",12.58,12.64,12.28,12.55,68300.0],["2014-03-11",12.49,12.57,12.23,12.32,63500.0],["2014-03-12",12.36,12.4,12.19,12.34,98000.0],["2014-03-13",12.39,12.46,12.25,12.31,81500.0],["2014-03-14",12.23,12.66,12.2,12.62,110100.0],["2014-03-17",12.66,12.82,12.47,12.61,96000.0],["2014-03-18",12.65,12.75,12.48,12.6,85600.0],["2014-03-19",12.55,12.75,12.41,12.69,91100.0],["2014-03-20",12.71,13.03,12.7,12.99,163000.0],["2014-03-21",13.06,13.11,12.74,13.05,269200.0],["2014-03-24",13.06,13.21,12.58,12.87,93200.0],["2014-03-25",13.0,13.21,12.65,12.69,125600.0],["2014-03-26",12.8,12.95,12.38,12.44,92900.0],["2014-03-27",12.44,13.01,12.44,12.89,107000.0],["2014-03-28",12.84,13.28,12.71,12.78,85400.0],["2014-03-31",12.78,13.19,12.75,13.06,133400.0],["2014-04-01",13.1,13.56,12.98,13.47,189400.0],["2014-04-02",13.49,13.71,13.38,13.6,89900.0],["2014-04-03",13.66,13.7,13.4,13.42,86700.0],["2014-04-04",13.55,13.55,13.05,13.1,125200.0],["2014-04-07",13.01,13.02,12.75,12.95,70800.0],["2014-04-08",12.92,13.09,12.68,13.04,110900.0],["2014-04-09",13.05,13.15,12.95,13.09,80500.0],["2014-04-10",13.03,13.03,12.48,12.68,265700.0],["2014-04-11",12.54,12.86,12.46,12.51,97400.0],["2014-04-14",12.65,12.8,12.5,12.68,85000.0],["2014-04-15",12.78,12.8,12.5,12.67,91700.0],["2014-04-16",12.8,12.8,12.47,12.66,54300.0],["2014-04-17",12.66,13.0,12.66,12.92,58000.0],["2014-04-21",12.87,13.15,12.76,12.98,50800.0],["2014-04-22",13.05,13.46,13.05,13.17,94300.0],["2014-04-23",13.12,13.27,12.93,12.95,49900.0],["2014-04-24",12.99,13.05,12.62,12.89,49000.0],["2014-04-25",12.79,13.24,12.56,12.58,98300.0],["2014-04-28",12.57,12.74,11.98,12.24,255900.0],["2014-04-29",12.34,12.39,12.04,12.09,178800.0],["2014-04-30",12.05,12.23,11.87,12.14,91200.0],["2014-05-01",12.08,12.86,11.83,12.22,151500.0],["2014-05-02",12.21,12.47,12.07,12.21,77600.0],["2014-05-05",12.09,12.32,12.0,12.12,82300.0],["2014-05-06",12.0,12.37,11.95,11.98,99700.0],["2014-05-07",12.13,12.91,12.1,12.72,225000.0],["2014-05-08",12.66,12.76,12.31,12.34,78500.0],["2014-05-09",12.31,12.45,12.24,12.44,248800.0],["2014-05-12",12.45,13.0,12.42,12.94,126400.0],["2014-05-13",12.91,13.01,12.86,12.86,104800.0],["2014-05-14",12.85,12.9,12.34,12.38,117900.0],["2014-05-15",12.27,12.51,11.93,12.04,113300.0],["2014-05-16",12.02,12.15,11.9,12.11,80600.0],["2014-05-19",12.11,12.42,12.06,12.17,42200.0],["2014-05-20",12.13,12.13,11.83,11.92,116800.0],["2014-05-21",12.03,12.21,11.81,11.94,88700.0],["2014-05-22",12.01,12.12,12.0,12.04,116600.0],["2014-05-23",12.08,12.3,12.08,12.24,82000.0],["2014-05-27",12.39,12.74,12.25,12.48,70900.0],["2014-05-28",12.41,12.5,12.14,12.28,63300.0],["2014-05-29",12.34,12.49,12.23,12.25,41900.0],["2014-05-30",12.29,12.29,12.06,12.12,102700.0],["2014-06-02",12.11,12.17,11.8,12.1,86500.0],["2014-06-03",12.1,12.28,11.86,12.09,74900.0],["2014-06-04",12.06,12.3,12.03,12.26,55500.0],["2014-06-05",12.27,12.83,12.27,12.65,93000.0],["2014-06-06",12.76,12.89,12.62,12.74,69800.0],["2014-06-09",12.68,13.0,12.65,12.86,61900.0],["2014-06-10",12.82,13.0,12.7,12.93,52800.0],["2014-06-11",12.82,12.92,12.59,12.63,48600.0],["2014-06-12",12.58,12.76,12.41,12.47,61600.0],["2014-06-13",12.55,12.55,12.23,12.26,95200.0],["2014-06-16",12.33,12.93,12.16,12.35,69100.0],["2014-06-17",12.31,12.7,12.18,12.67,69300.0],["2014-06-18",12.72,12.79,12.59,12.76,76900.0],["2014-06-19",12.86,13.0,12.81,12.88,70500.0],["2014-06-20",12.96,12.96,12.8,12.86,198000.0],["2014-06-23",12.9,12.9,12.72,12.84,46900.0],["2014-06-24",12.86,13.03,12.76,12.77,93000.0],["2014-06-25",12.66,12.86,12.66,12.76,48200.0],["2014-06-26",12.84,12.84,12.38,12.7,112700.0],["2014-06-27",12.56,12.81,12.46,12.76,224300.0],["2014-06-30",12.69,12.84,12.06,12.73,71900.0],["2014-07-01",12.72,12.96,12.72,12.81,98700.0],["2014-07-02",12.75,12.92,12.75,12.84,86300.0],["2014-07-03",12.87,12.92,12.82,12.92,19500.0],["2014-07-07",12.83,12.9,12.5,12.57,142900.0],["2014-07-08",12.59,12.59,12.16,12.21,122400.0],["2014-07-09",12.24,12.32,12.18,12.24,36600.0],["2014-07-10",11.98,12.13,11.8,12.01,48500.0],["2014-07-11",11.95,12.0,11.9,11.95,58600.0],["2014-07-14",12.13,12.13,11.9,12.04,58100.0],["2014-07-15",11.99,12.02,11.86,11.93,53100.0],["2014-07-16",12.03,12.03,11.8,11.82,47200.0],["2014-07-17",11.78,11.79,11.51,11.55,61400.0],["2014-07-18",11.5,12.1,11.5,11.88,80600.0],["2014-07-21",11.73,12.05,11.64,11.74,28900.0],["2014-07-22",11.78,12.15,11.44,12.07,59300.0],["2014-07-23",12.06,12.12,11.95,12.03,40300.0],["2014-07-24",11.99,12.12,11.99,12.04,67700.0],["2014-07-25",11.9,11.97,11.75,11.8,53200.0],["2014-07-28",11.8,11.96,11.25,11.58,108400.0],["2014-07-29",11.58,11.88,11.57,11.74,60100.0],["2014-07-30",11.88,11.89,11.57,11.61,40200.0],["2014-07-31",11.41,11.67,11.41,11.53,104500.0],["2014-08-01",11.59,11.7,11.44,11.67,75800.0],["2014-08-04",11.73,11.76,11.58,11.58,88700.0],["2014-08-05",11.48,11.7,11.48,11.58,92500.0],["2014-08-06",11.62,11.71,11.58,11.6,45000.0],["2014-08-07",11.2,12.14,11.2,12.06,286900.0],["2014-08-08",12.03,12.25,11.86,12.19,83200.0],["2014-08-11",12.3,12.48,12.21,12.37,39500.0],["2014-08-12",12.36,12.36,11.97,12.09,62400.0],["2014-08-13",12.1,12.29,11.98,12.15,26800.0],["2014-08-14",12.14,12.24,12.01,12.2,19700.0],["2014-08-15",12.36,12.46,12.14,12.31,226500.0],["2014-08-18",12.5,12.66,12.44,12.65,68800.0],["2014-08-19",12.7,12.86,12.5,12.55,67400.0],["2014-08-20",12.52,12.86,12.2,12.24,68900.0],["2014-08-21",12.22,12.42,12.04,12.25,60900.0],["2014-08-22",12.23,12.36,12.15,12.2,53900.0],["2014-08-25",12.31,12.52,12.24,12.31,82000.0],["2014-08-26",12.38,12.82,12.38,12.69,62300.0],["2014-08-27",12.78,12.89,12.68,12.75,60700.0],["2014-08-28",12.61,12.7,12.5,12.6,54100.0],["2014-08-29",12.6,12.89,12.51,12.82,43400.0],["2014-09-02",12.91,12.99,12.78,12.86,80000.0],["2014-09-03",12.98,13.0,12.87,12.89,80300.0],["2014-09-04",12.96,13.19,12.92,12.97,80600.0],["2014-09-05",12.89,13.04,12.84,12.95,75900.0],["2014-09-08",12.96,13.05,12.85,12.89,35400.0],["2014-09-09",12.91,12.98,12.59,12.63,48100.0],["2014-09-10",12.6,12.67,12.56,12.61,37600.0],["2014-09-11",12.57,12.62,12.37,12.58,53100.0],["2014-09-12",12.62,12.7,12.4,12.58,64800.0],["2014-09-15",12.57,12.57,12.37,12.49,80100.0],["2014-09-16",12.44,12.56,12.39,12.45,68900.0],["2014-09-17",12.47,12.66,12.36,12.49,36600.0],["2014-09-18",12.61,12.67,12.5,12.57,43000.0],["2014-09-19",12.6,12.65,12.04,12.1,124700.0],["2014-09-22",12.08,12.08,11.82,11.86,50400.0],["2014-09-23",11.85,11.93,11.68,11.76,49700.0],["2014-09-24",11.82,11.89,11.62,11.67,33500.0],["2014-09-25",11.62,11.67,11.29,11.29,68000.0],["2014-09-26",11.3,11.51,11.16,11.45,46100.0],["2014-09-29",11.32,11.61,11.3,11.6,54500.0],["2014-09-30",11.62,11.75,11.47,11.49,112100.0],["2014-10-01",11.5,11.66,11.24,11.25,76300.0],["2014-10-02",11.28,11.61,11.19,11.6,58500.0],["2014-10-03",11.78,12.01,11.39,11.92,77700.0],["2014-10-06",11.99,12.05,11.76,11.82,54300.0],["2014-10-07",11.78,11.78,11.3,11.3,36200.0],["2014-10-08",11.27,11.91,11.18,11.87,58700.0],["2014-10-09",11.83,11.83,11.21,11.24,50100.0],["2014-10-10",11.18,11.6,11.13,11.15,66700.0],["2014-10-13",11.22,11.57,11.14,11.24,63000.0],["2014-10-14",11.43,11.91,11.17,11.24,106200.0],["2014-10-15",11.09,11.58,11.08,11.49,125900.0],["2014-10-16",11.31,11.79,11.31,11.52,93300.0],["2014-10-17",11.71,11.72,11.46,11.47,68900.0],["2014-10-20",11.45,11.71,11.29,11.65,42500.0],["2014-10-21",11.75,11.98,11.59,11.84,55000.0],["2014-10-22",11.91,11.91,11.48,11.54,28600.0],["2014-10-23",11.71,11.99,11.58,11.8,54900.0],["2014-10-24",11.84,11.95,11.73,11.86,43500.0],["2014-10-27",11.84,12.4,11.8,12.32,142000.0],["2014-10-28",12.43,12.78,12.43,12.61,133700.0],["2014-10-29",12.61,13.0,12.61,12.95,64000.0],["2014-10-30",12.93,13.01,12.83,12.94,128500.0],["2014-10-31",13.1,13.1,12.78,12.85,164100.0],["2014-11-03",12.84,13.0,12.73,12.84,51100.0],["2014-11-04",12.79,12.9,12.68,12.73,42400.0],["2014-11-05",12.78,12.91,12.65,12.71,49000.0],["2014-11-06",12.71,12.99,12.68,12.82,47800.0],["2014-11-07",12.82,13.0,12.5,12.82,85100.0],["2014-11-10",12.87,12.95,12.78,12.85,72400.0],["2014-11-11",12.84,12.96,12.68,12.7,53100.0],["2014-11-12",12.6,12.9,12.6,12.82,68000.0],["2014-11-13",12.86,12.9,12.66,12.67,44800.0],["2014-11-14",12.67,12.73,12.57,12.58,49300.0],["2014-11-17",12.57,12.57,12.07,12.17,115600.0],["2014-11-18",12.21,12.38,12.04,12.31,77300.0],["2014-11-19",12.35,12.5,12.04,12.22,76900.0],["2014-11-20",12.16,12.32,12.04,12.31,278400.0],["2014-11-21",12.48,12.53,12.2,12.23,72000.0],["2014-11-24",12.32,12.48,12.27,12.36,56500.0],["2014-11-25",12.35,12.8,12.35,12.75,45100.0],["2014-11-26",12.79,13.0,12.66,12.91,83100.0],["2014-11-28",12.98,12.99,12.61,12.68,45000.0],["2014-12-01",12.7,12.96,12.64,12.79,156800.0],["2014-12-02",12.8,13.0,12.8,13.0,76400.0],["2014-12-03",13.05,13.77,12.97,13.43,210600.0],["2014-12-04",13.47,13.7,13.4,13.43,168100.0],["2014-12-05",13.42,14.0,13.42,13.91,114600.0],["2014-12-08",13.96,14.3,13.91,13.98,129800.0],["2014-12-09",13.79,14.34,13.69,14.33,109600.0],["2014-12-10",14.27,14.48,14.16,14.29,275100.0],["2014-12-11",14.38,14.51,14.14,14.14,99700.0],["2014-12-12",14.01,14.24,13.91,14.09,96900.0],["2014-12-15",14.11,14.28,13.87,13.88,88400.0],["2014-12-16",13.89,14.27,13.89,14.01,133500.0],["2014-12-17",13.98,14.35,13.84,14.27,186100.0],["2014-12-18",14.56,14.69,14.24,14.48,175100.0],["2014-12-19",14.45,14.5,14.27,14.31,249900.0],["2014-12-22",14.31,14.61,14.31,14.6,84700.0],["2014-12-23",14.62,14.81,14.52,14.62,57200.0],["2014-12-24",14.69,14.78,14.54,14.59,53800.0],["2014-12-26",14.66,14.86,14.45,14.82,105200.0],["2014-12-29",14.78,14.99,14.73,14.87,85300.0],["2014-12-30",14.82,14.98,14.68,14.78,73200.0],["2014-12-31",14.88,14.98,14.62,14.72,83800.0],["2015-01-02",14.81,14.86,14.28,14.47,55000.0],["2015-01-05",14.32,14.47,14.03,14.15,55100.0],["2015-01-06",14.2,14.33,13.75,14.06,134000.0],["2015-01-07",14.14,14.14,13.88,14.06,98200.0],["2015-01-08",14.21,14.43,14.09,14.17,130700.0],["2015-01-09",14.14,14.14,13.85,14.0,47400.0],["2015-01-12",14.0,14.0,13.59,13.71,73100.0],["2015-01-13",13.88,14.15,13.56,13.79,66100.0],["2015-01-14",13.57,13.8,13.54,13.7,45800.0],["2015-01-15",13.76,13.8,13.26,13.45,76800.0],["2015-01-16",13.39,13.85,13.36,13.83,64700.0],["2015-01-20",13.91,13.93,13.5,13.82,76600.0],["2015-01-21",13.75,13.83,13.65,13.8,55600.0],["2015-01-22",13.83,14.07,13.65,14.0,63400.0],["2015-01-23",13.96,14.04,13.7,13.78,86600.0],["2015-01-26",13.75,13.84,13.62,13.7,64500.0],["2015-01-27",13.55,13.8,13.5,13.74,72700.0],["2015-01-28",13.88,13.92,13.41,13.44,55900.0],["2015-01-29",13.43,13.6,13.32,13.57,61800.0],["2015-01-30",13.44,13.67,13.2,13.22,104100.0],["2015-02-02",13.22,13.46,13.1,13.44,65400.0],["2015-02-03",13.5,13.63,13.29,13.61,79200.0],["2015-02-04",13.6,13.77,13.41,13.53,56100.0],["2015-02-05",13.53,13.68,13.46,13.54,39200.0],["2015-02-06",13.49,13.79,13.48,13.5,55200.0],["2015-02-09",13.5,13.76,13.34,13.5,72600.0],["2015-02-10",13.65,13.75,13.31,13.73,40300.0],["2015-02-11",13.68,13.85,13.51,13.54,35600.0],["2015-02-12",13.7,13.99,13.5,13.73,92500.0],["2015-02-13",13.8,13.95,13.8,13.87,51900.0],["2015-02-17",13.92,13.92,13.66,13.74,74600.0],["2015-02-18",13.74,13.89,13.59,13.69,32500.0],["2015-02-19",13.62,13.69,13.51,13.58,18600.0],["2015-02-20",13.62,13.63,13.33,13.62,45800.0],["2015-02-23",13.56,13.6,13.23,13.45,32700.0],["2015-02-24",13.5,13.63,13.49,13.61,44700.0],["2015-02-25",13.56,13.69,13.54,13.56,42000.0],["2015-02-26",13.57,13.57,13.29,13.29,75300.0],["2015-02-27",13.23,13.34,13.11,13.15,78300.0],["2015-03-02",13.15,13.28,12.77,12.82,173600.0],["2015-03-03",12.74,12.83,12.5,12.53,122800.0],["2015-03-04",12.47,12.57,12.21,12.29,257600.0],["2015-03-05",12.85,12.85,11.86,12.28,345700.0],["2015-03-06",12.14,12.41,12.06,12.27,142700.0],["2015-03-09",12.12,12.55,11.88,12.37,100600.0],["2015-03-10",12.2,12.5,12.05,12.41,59000.0],["2015-03-11",12.4,12.66,12.25,12.64,86500.0],["2015-03-12",12.75,12.92,12.5,12.91,76500.0],["2015-03-13",12.94,13.21,12.81,13.16,94000.0],["2015-03-16",13.16,13.41,13.15,13.28,60300.0],["2015-03-17",13.06,13.17,12.81,13.02,52100.0],["2015-03-18",13.0,13.15,12.83,13.07,30000.0],["2015-03-19",13.02,13.05,12.93,13.0,30000.0],["2015-03-20",13.04,13.28,12.98,13.25,123800.0],["2015-03-23",13.23,13.38,13.15,13.2,115100.0],["2015-03-24",13.16,13.34,13.06,13.32,49200.0],["2015-03-25",13.32,13.33,12.97,13.02,62000.0],["2015-03-26",13.01,13.12,12.65,13.06,82600.0],["2015-03-27",13.05,13.24,12.81,13.22,65800.0],["2015-03-30",13.25,13.34,13.1,13.31,68800.0],["2015-03-31",13.26,13.38,13.16,13.32,40200.0],["2015-04-01",13.25,13.4,13.13,13.26,51100.0],["2015-04-02",13.22,13.55,13.22,13.43,69000.0],["2015-04-06",13.35,13.57,13.31,13.46,30200.0],["2015-04-07",13.47,13.57,13.14,13.15,49600.0],["2015-04-08",13.1,13.33,12.78,13.31,28800.0],["2015-04-09",13.31,13.42,12.99,13.37,22000.0],["2015-04-10",13.48,13.65,13.35,13.63,116700.0],["2015-04-13",13.6,13.65,13.36,13.41,33600.0],["2015-04-14",13.41,13.49,13.23,13.38,28200.0],["2015-04-15",13.51,14.09,13.3,14.07,142600.0],["2015-04-16",14.05,14.05,13.79,13.81,34500.0],["2015-04-17",13.7,13.76,13.4,13.56,89100.0],["2015-04-20",13.6,13.9,13.36,13.89,55700.0],["2015-04-21",13.98,14.05,13.75,13.78,32800.0],["2015-04-22",13.7,13.86,13.57,13.74,40000.0],["2015-04-23",13.64,13.77,13.56,13.74,25600.0],["2015-04-24",13.79,13.89,13.51,13.78,45200.0],["2015-04-27",13.7,14.12,13.7,13.93,82200.0],["2015-04-28",13.98,14.1,13.93,13.98,46900.0],["2015-04-29",13.92,14.12,13.77,14.0,55700.0],["2015-04-30",13.99,14.07,13.27,13.28,85100.0],["2015-05-01",13.27,13.5,12.95,13.47,65600.0],["2015-05-04",13.44,13.63,13.33,13.36,67900.0],["2015-05-05",13.26,13.44,13.05,13.24,107500.0],["2015-05-06",13.25,13.26,12.97,13.2,68200.0],["2015-05-07",13.86,14.7,13.67,14.41,283600.0],["2015-05-08",14.56,14.64,14.27,14.3,72800.0],["2015-05-11",14.23,14.45,14.23,14.28,79700.0],["2015-05-12",14.26,14.28,14.02,14.28,73300.0],["2015-05-13",14.27,14.47,14.12,14.4,41500.0],["2015-05-14",14.4,14.79,14.22,14.76,118200.0],["2015-05-15",14.77,14.8,14.53,14.73,91600.0],["2015-05-18",14.66,14.79,14.46,14.76,80700.0],["2015-05-19",14.8,14.81,14.47,14.67,35900.0],["2015-05-20",14.76,14.76,14.5,14.68,38500.0],["2015-05-21",14.69,14.98,14.56,14.91,131000.0],["2015-05-22",14.85,14.96,14.77,14.87,45300.0],["2015-05-26",14.86,14.96,14.41,14.68,53000.0],["2015-05-27",14.66,14.91,14.51,14.83,32900.0],["2015-05-28",14.76,14.98,14.7,14.92,80600.0],["2015-05-29",14.86,14.95,14.61,14.93,48200.0],["2015-06-01",14.98,15.21,14.75,15.12,187200.0],["2015-06-02",15.17,15.46,15.04,15.18,134200.0],["2015-06-03",15.28,15.41,15.08,15.3,87600.0],["2015-06-04",15.16,15.44,14.86,15.0,73900.0],["2015-06-05",14.96,15.1,14.73,15.1,113500.0],["2015-06-08",15.06,15.46,14.96,15.4,135700.0],["2015-06-09",15.39,15.42,15.18,15.26,52000.0],["2015-06-10",15.42,15.58,15.34,15.48,60400.0],["2015-06-11",15.57,15.57,15.2,15.28,30900.0],["2015-06-12",15.23,15.4,15.18,15.36,32700.0],["2015-06-15",15.36,15.7,15.17,15.57,108400.0],["2015-06-16",15.57,15.69,15.34,15.64,54100.0],["2015-06-17",15.64,15.7,15.51,15.6,32900.0],["2015-06-18",15.64,15.78,15.49,15.71,74500.0],["2015-06-19",15.75,15.78,15.46,15.75,141400.0],["2015-06-22",15.8,15.8,15.5,15.66,57100.0],["2015-06-23",15.63,15.73,15.52,15.7,46500.0],["2015-06-24",15.66,15.68,15.46,15.53,50500.0],["2015-06-25",15.52,15.54,15.22,15.39,126200.0],["2015-06-26",15.47,15.57,15.04,15.15,398100.0],["2015-06-29",15.1,15.24,14.91,14.95,110600.0],["2015-06-30",15.13,15.17,14.87,15.03,81400.0],["2015-07-01",15.13,15.67,14.77,14.97,57300.0],["2015-07-02",15.02,15.02,14.72,14.87,38600.0],["2015-07-06",14.82,14.83,14.44,14.66,74500.0],["2015-07-07",14.73,14.73,14.11,14.3,52700.0],["2015-07-08",14.13,14.14,13.76,13.83,114900.0],["2015-07-09",13.98,14.05,13.71,13.82,83400.0],["2015-07-10",13.91,14.56,13.63,14.48,166100.0],["2015-07-13",14.58,14.76,14.4,14.47,44300.0],["2015-07-14",14.47,14.89,14.47,14.8,62700.0],["2015-07-15",14.89,15.08,14.78,15.05,132100.0],["2015-07-16",15.16,15.21,14.81,14.95,47300.0],["2015-07-17",15.01,15.09,14.67,14.86,43800.0],["2015-07-20",14.83,14.83,14.27,14.39,32800.0],["2015-07-21",14.33,14.48,14.22,14.4,49300.0],["2015-07-22",14.43,14.5,14.23,14.36,25800.0],["2015-07-23",14.38,14.58,14.18,14.27,55200.0],["2015-07-24",14.22,14.35,14.0,14.11,56400.0],["2015-07-27",13.94,14.19,13.8,14.09,38000.0],["2015-07-28",14.16,14.16,13.76,13.88,70400.0],["2015-07-29",13.85,13.96,13.71,13.77,35800.0],["2015-07-30",13.74,14.36,13.68,14.32,77000.0],["2015-07-31",14.38,14.44,14.11,14.17,29100.0],["2015-08-03",14.23,14.27,13.83,13.84,43400.0],["2015-08-04",13.8,13.9,13.68,13.79,25900.0],["2015-08-05",12.68,14.05,11.94,14.01,60800.0],["2015-08-06",13.88,14.19,13.02,13.94,83200.0],["2015-08-07",13.83,13.83,13.31,13.4,96300.0],["2015-08-10",13.21,13.54,13.21,13.24,82800.0],["2015-08-11",12.98,13.26,12.98,13.18,68700.0],["2015-08-12",13.17,13.84,13.1,13.62,41700.0],["2015-08-13",13.63,13.77,13.35,13.36,25600.0],["2015-08-14",13.35,13.52,13.09,13.51,36800.0],["2015-08-17",13.42,13.71,13.41,13.69,29300.0],["2015-08-18",13.62,13.63,13.44,13.54,28700.0],["2015-08-19",13.49,13.58,13.32,13.41,26300.0],["2015-08-20",13.29,13.38,13.08,13.1,42300.0],["2015-08-21",12.69,13.4,12.56,13.11,90300.0],["2015-08-24",12.57,12.76,12.15,12.33,178200.0],["2015-08-25",12.67,12.67,12.13,12.16,142600.0],["2015-08-26",12.45,12.97,12.0,12.87,103200.0],["2015-08-27",12.92,13.08,12.55,12.9,50000.0],["2015-08-28",12.79,13.1,12.79,12.99,28100.0],["2015-08-31",12.83,13.03,12.78,12.99,37900.0],["2015-09-01",12.75,13.02,12.49,12.65,47800.0],["2015-09-02",12.74,12.9,12.59,12.87,24000.0],["2015-09-03",12.85,13.06,12.58,12.71,29300.0],["2015-09-04",12.69,13.02,12.63,12.7,29600.0],["2015-09-08",12.89,12.99,12.74,12.77,48500.0],["2015-09-09",12.95,12.95,12.45,12.59,52700.0],["2015-09-10",12.58,12.75,12.42,12.6,77600.0],["2015-09-11",12.55,12.72,12.49,12.71,56900.0],["2015-09-14",12.77,12.82,12.62,12.75,13200.0],["2015-09-15",12.82,12.83,12.57,12.82,68100.0],["2015-09-16",12.86,13.34,12.86,13.33,30800.0],["2015-09-17",13.29,13.65,13.28,13.48,35700.0],["2015-09-18",13.24,13.56,13.22,13.48,99700.0],["2015-09-21",13.55,13.55,12.71,13.07,60700.0],["2015-09-22",12.9,13.16,12.8,13.11,29500.0],["2015-09-23",13.16,13.3,12.9,12.98,23300.0],["2015-09-24",12.93,13.27,12.79,13.18,39800.0],["2015-09-25",13.3,13.3,12.31,12.31,93400.0],["2015-09-28",12.35,12.36,12.07,12.08,42400.0],["2015-09-29",12.13,12.44,12.09,12.39,30300.0],["2015-09-30",12.5,12.91,12.46,12.73,60700.0],["2015-10-01",12.79,12.8,12.43,12.74,37000.0],["2015-10-02",12.64,12.72,12.33,12.68,34800.0],["2015-10-05",12.75,13.4,12.74,12.97,51600.0],["2015-10-06",12.99,12.99,12.76,12.81,25900.0],["2015-10-07",12.83,13.17,12.82,13.0,26500.0],["2015-10-08",12.95,13.27,12.91,13.24,33300.0],["2015-10-09",13.34,13.5,13.25,13.44,23400.0],["2015-10-12",13.49,13.49,13.22,13.39,20900.0],["2015-10-13",13.35,13.46,13.15,13.22,23100.0],["2015-10-14",13.2,13.22,13.03,13.1,16600.0],["2015-10-15",13.14,13.91,13.14,13.9,73300.0],["2015-10-16",13.96,13.96,13.61,13.8,38400.0],["2015-10-19",13.69,13.98,13.6,13.96,46900.0],["2015-10-20",13.94,14.03,13.64,13.7,55400.0],["2015-10-21",13.73,13.74,13.29,13.3,24600.0],["2015-10-22",13.38,13.58,13.33,13.45,33900.0],["2015-10-23",13.53,13.86,13.53,13.86,26500.0],["2015-10-26",13.72,13.98,13.31,13.59,30800.0],["2015-10-27",13.48,13.48,12.7,12.81,29600.0],["2015-10-28",12.87,13.8,12.87,13.76,57200.0],["2015-10-29",13.67,13.79,13.46,13.65,38600.0],["2015-10-30",13.66,13.66,13.42,13.51,47100.0],["2015-11-02",13.5,13.64,13.3,13.42,69200.0],["2015-11-03",13.33,13.48,13.12,13.17,89300.0],["2015-11-04",13.23,13.61,13.16,13.3,49000.0],["2015-11-05",13.3,13.8,12.84,13.52,81600.0],["2015-11-06",13.41,14.2,13.38,14.2,46700.0],["2015-11-09",14.12,14.12,13.59,13.66,113200.0],["2015-11-10",13.49,13.91,13.49,13.89,31200.0],["2015-11-11",13.88,14.0,13.66,13.86,37300.0],["2015-11-12",13.67,13.88,13.51,13.67,47000.0],["2015-11-13",13.53,13.76,13.26,13.38,66400.0],["2015-11-16",13.41,13.57,13.37,13.51,44400.0],["2015-11-17",13.57,13.87,13.57,13.67,33000.0],["2015-11-18",13.74,14.0,13.7,14.0,30000.0],["2015-11-19",13.87,14.04,13.82,13.97,20000.0],["2015-11-20",14.07,14.19,13.72,14.08,63100.0],["2015-11-23",13.99,14.56,13.99,14.17,41200.0],["2015-11-24",14.06,14.33,13.97,14.2,36100.0],["2015-11-25",14.12,14.77,14.12,14.4,111000.0],["2015-11-27",14.31,14.75,14.24,14.58,24200.0],["2015-11-30",14.56,14.64,14.22,14.33,56900.0],["2015-12-01",14.34,14.65,14.23,14.41,66800.0],["2015-12-02",14.44,14.65,14.38,14.59,29800.0],["2015-12-03",14.62,14.7,14.4,14.42,38700.0],["2015-12-04",14.39,14.58,14.21,14.49,160400.0],["2015-12-07",14.5,14.7,14.46,14.53,31200.0],["2015-12-08",14.41,14.43,14.09,14.14,76800.0],["2015-12-09",14.05,14.35,14.05,14.19,26600.0],["2015-12-10",14.12,14.25,13.99,14.07,32200.0],["2015-12-11",13.75,14.41,13.72,13.87,58800.0],["2015-12-14",13.86,13.86,13.33,13.52,67000.0],["2015-12-15",13.61,14.08,13.53,13.87,28200.0],["2015-12-16",13.96,14.1,13.73,14.03,28700.0],["2015-12-17",14.11,14.26,13.84,13.88,21200.0],["2015-12-18",13.8,13.93,13.36,13.36,131200.0],["2015-12-21",13.48,13.49,13.17,13.45,49400.0],["2015-12-22",13.48,13.74,12.89,13.62,60600.0],["2015-12-23",13.68,13.81,13.61,13.81,13200.0],["2015-12-24",13.8,13.97,13.74,13.78,24300.0],["2015-12-28",13.76,13.9,13.5,13.73,30400.0],["2015-12-29",13.85,14.14,13.84,14.09,13600.0],["2015-12-30",14.11,14.12,13.81,13.91,44600.0],["2015-12-31",13.89,14.13,13.45,13.62,157000.0],["2016-01-04",13.39,13.73,12.77,13.22,99000.0],["2016-01-05",13.22,13.3,12.95,13.24,30600.0],["2016-01-06",13.06,13.3,12.67,13.2,42600.0],["2016-01-07",12.94,13.02,12.58,12.6,50000.0],["2016-01-08",12.6,12.98,12.25,12.3,60100.0],["2016-01-11",12.34,12.62,11.52,12.5,36700.0],["2016-01-12",12.66,12.96,12.35,12.75,65400.0],["2016-01-13",12.77,12.77,12.28,12.31,55800.0],["2016-01-14",12.46,12.67,12.23,12.45,38100.0],["2016-01-15",12.08,12.38,11.8,12.09,49300.0],["2016-01-19",12.27,12.36,11.63,11.99,40200.0],["2016-01-20",11.78,12.58,11.58,12.31,87300.0],["2016-01-21",12.31,12.49,12.11,12.16,35200.0],["2016-01-22",12.34,12.56,11.99,12.54,62600.0],["2016-01-25",12.51,12.61,12.17,12.2,30200.0],["2016-01-26",12.25,12.59,12.25,12.43,32200.0],["2016-01-27",12.37,12.56,12.16,12.24,98100.0],["2016-01-28",12.55,12.55,12.12,12.16,34000.0],["2016-01-29",12.33,12.44,12.1,12.36,186200.0],["2016-02-01",12.27,12.6,12.25,12.46,33900.0],["2016-02-02",12.31,12.55,12.11,12.24,35600.0],["2016-02-03",12.39,12.39,11.87,12.18,29000.0],["2016-02-04",12.17,12.49,12.17,12.44,26900.0],["2016-02-05",12.39,12.39,11.68,11.73,97800.0],["2016-02-08",11.45,12.16,11.23,12.06,65800.0],["2016-02-09",11.89,12.38,11.89,12.09,51100.0],["2016-02-10",12.2,12.55,12.18,12.2,26900.0],["2016-02-11",11.98,12.31,11.59,11.9,37200.0],["2016-02-12",12.02,12.45,11.96,12.42,31000.0],["2016-02-16",12.62,12.64,12.51,12.59,27600.0],["2016-02-17",12.66,12.87,12.53,12.57,38900.0],["2016-02-18",12.55,12.64,12.35,12.38,20100.0],["2016-02-19",12.34,12.61,12.1,12.17,43300.0],["2016-02-22",12.25,12.57,12.19,12.38,59300.0],["2016-02-23",12.36,12.73,12.35,12.39,98100.0],["2016-02-24",12.35,12.8,12.35,12.75,33000.0],["2016-02-25",12.76,12.95,12.6,12.74,24500.0],["2016-02-26",12.83,12.83,12.53,12.59,23800.0],["2016-02-29",12.54,13.0,12.54,12.87,172200.0],["2016-03-01",12.92,13.0,12.83,12.91,23800.0],["2016-03-02",12.81,13.08,12.71,12.85,131100.0],["2016-03-03",12.96,13.43,12.9,13.18,143800.0],["2016-03-04",13.06,13.75,12.9,13.51,69600.0],["2016-03-07",13.48,13.69,13.43,13.61,26500.0],["2016-03-08",13.57,13.57,13.29,13.31,43400.0],["2016-03-09",13.35,13.72,13.35,13.68,21000.0],["2016-03-10",13.68,13.68,13.12,13.15,22800.0],["2016-03-11",13.13,13.58,13.13,13.53,40400.0],["2016-03-14",13.53,13.54,13.19,13.24,29500.0],["2016-03-15",13.17,13.2,12.88,12.98,41700.0],["2016-03-16",12.83,13.66,12.83,13.1,58500.0],["2016-03-17",13.06,13.66,13.05,13.57,40300.0],["2016-03-18",13.67,13.83,13.43,13.7,106300.0],["2016-03-21",13.64,14.61,13.48,13.98,332900.0],["2016-03-22",13.97,14.05,13.67,13.92,44900.0],["2016-03-23",13.69,13.71,13.4,13.65,64500.0],["2016-03-24",13.53,14.07,13.43,14.05,77900.0],["2016-03-28",14.0,14.21,13.93,14.07,40000.0],["2016-03-29",14.0,14.45,13.99,14.06,154300.0],["2016-03-30",14.02,14.25,13.99,14.13,73700.0],["2016-03-31",14.08,14.32,14.07,14.16,49900.0],["2016-04-01",14.03,14.16,13.85,14.05,67600.0],["2016-04-04",14.01,14.28,13.97,14.08,41600.0],["2016-04-05",14.02,14.34,13.99,14.3,70100.0],["2016-04-06",14.35,14.41,14.18,14.31,48300.0],["2016-04-07",14.18,14.25,13.72,13.9,43000.0],["2016-04-08",14.0,14.18,13.93,14.17,37600.0],["2016-04-11",14.21,14.37,13.98,14.08,43200.0],["2016-04-12",14.07,14.43,14.02,14.3,38200.0],["2016-04-13",14.34,14.5,14.34,14.44,121800.0],["2016-04-14",14.41,14.72,14.35,14.54,36400.0],["2016-04-15",14.45,14.71,14.41,14.54,32600.0],["2016-04-18",14.38,14.84,14.38,14.81,74800.0],["2016-04-19",14.84,14.95,14.72,14.94,72300.0],["2016-04-20",14.92,15.03,14.82,14.94,84500.0],["2016-04-21",14.95,14.95,14.57,14.65,60300.0],["2016-04-22",14.69,14.91,14.65,14.84,51700.0],["2016-04-25",14.69,14.81,14.58,14.68,23400.0],["2016-04-26",14.67,14.98,14.67,14.94,67100.0],["2016-04-27",14.93,15.0,14.72,14.74,39200.0],["2016-04-28",14.64,14.72,14.49,14.53,29000.0],["2016-04-29",14.88,14.88,14.38,14.55,32200.0],["2016-05-02",14.53,14.78,14.4,14.63,36200.0],["2016-05-03",14.49,14.77,14.3,14.35,67000.0],["2016-05-04",14.44,14.45,14.06,14.12,55700.0],["2016-05-05",14.14,14.35,13.98,14.09,64800.0],["2016-05-06",13.14,14.22,13.14,14.15,43700.0],["2016-05-09",13.99,14.36,13.81,14.29,45700.0],["2016-05-10",14.3,14.81,14.3,14.75,32600.0],["2016-05-11",14.76,14.8,14.4,14.77,69400.0],["2016-05-12",14.77,14.77,14.77,14.77,82000.0],["2016-05-13",14.86,15.06,14.73,14.76,34900.0],["2016-05-16",14.75,15.06,14.75,15.02,81000.0],["2016-05-17",15.03,15.03,14.72,14.9,83200.0],["2016-05-18",14.86,15.0,14.75,14.94,43600.0],["2016-05-19",14.68,15.0,14.57,14.68,67400.0],["2016-05-20",14.78,15.02,14.66,15.02,70100.0],["2016-05-23",15.04,15.05,14.85,14.97,55800.0],["2016-05-24",15.03,15.16,14.98,15.05,161400.0],["2016-05-25",15.0,15.2,14.95,15.15,45400.0],["2016-05-26",15.18,15.32,14.86,15.22,45600.0],["2016-05-27",15.24,15.36,15.22,15.35,87000.0],["2016-05-31",15.41,15.41,14.62,15.31,170400.0],["2016-06-01",15.24,15.59,15.24,15.54,67700.0],["2016-06-02",15.55,15.8,15.3,15.77,66800.0],["2016-06-03",16.04,16.31,15.21,16.0,120800.0],["2016-06-06",15.96,16.0,15.81,16.0,80200.0],["2016-06-07",16.39,16.43,15.64,15.99,48300.0],["2016-06-08",15.96,16.24,15.51,15.99,225700.0],["2016-06-09",16.01,16.01,15.83,15.9,25300.0],["2016-06-10",15.8,15.99,14.95,15.87,75400.0],["2016-06-13",15.42,15.85,15.41,15.5,43000.0],["2016-06-14",15.4,15.62,15.4,15.57,23300.0],["2016-06-15",15.68,15.68,15.39,15.44,47000.0],["2016-06-16",15.39,15.61,15.23,15.52,24900.0],["2016-06-17",15.57,15.95,15.37,15.86,148200.0],["2016-06-20",15.86,16.1,15.65,15.74,111700.0],["2016-06-21",15.5,15.95,15.4,15.67,55100.0],["2016-06-22",15.75,15.75,15.44,15.53,41600.0],["2016-06-23",15.76,16.28,15.63,15.85,44300.0],["2016-06-24",15.17,15.78,14.92,15.57,447400.0],["2016-06-27",15.28,15.3,14.62,14.65,86900.0],["2016-06-28",14.6,15.21,14.6,14.77,91800.0],["2016-06-29",14.9,15.04,14.45,14.73,118400.0],["2016-06-30",14.88,15.19,14.4,15.15,52000.0],["2016-07-01",15.23,15.44,15.17,15.26,76000.0],["2016-07-05",15.19,15.27,15.05,15.13,33500.0],["2016-07-06",14.94,15.13,14.9,15.02,57600.0],["2016-07-07",15.13,15.33,14.99,15.13,60700.0],["2016-07-08",15.28,15.6,15.28,15.55,50100.0],["2016-07-11",15.71,16.22,14.57,16.09,212900.0],["2016-07-12",16.18,16.4,15.21,16.16,63200.0],["2016-07-13",16.18,16.43,16.0,16.13,63600.0],["2016-07-14",16.3,16.37,16.11,16.19,113500.0],["2016-07-15",16.31,16.4,16.12,16.32,122400.0],["2016-07-18",16.23,16.29,16.14,16.17,118600.0],["2016-07-19",16.19,16.19,15.89,15.99,188000.0],["2016-07-20",16.08,16.13,15.98,16.05,127400.0],["2016-07-21",16.0,16.09,15.7,15.78,41400.0],["2016-07-22",15.74,15.94,15.6,15.92,45500.0],["2016-07-25",15.38,15.84,15.38,15.69,34300.0],["2016-07-26",15.55,15.82,15.5,15.58,56000.0],["2016-07-27",15.52,15.94,15.52,15.85,57900.0],["2016-07-28",15.7,15.84,15.56,15.72,18400.0],["2016-07-29",15.72,15.76,15.58,15.71,71300.0],["2016-08-01",15.67,15.86,15.5,15.75,54900.0],["2016-08-02",15.75,15.75,15.5,15.55,163400.0],["2016-08-03",15.8,16.02,15.78,16.01,150300.0],["2016-08-04",15.96,16.0,15.79,15.89,38100.0],["2016-08-05",15.99,16.22,15.97,16.21,157700.0],["2016-08-08",16.1,16.22,16.1,16.19,22500.0],["2016-08-09",16.22,16.33,16.15,16.31,55400.0],["2016-08-10",16.36,16.36,15.83,16.06,75000.0],["2016-08-11",16.02,16.34,16.02,16.23,35800.0],["2016-08-12",16.5,16.5,16.23,16.38,53800.0],["2016-08-15",16.47,16.75,16.42,16.52,56300.0],["2016-08-16",16.39,16.57,16.39,16.45,53300.0],["2016-08-17",16.35,16.79,16.3,16.59,71000.0],["2016-08-18",16.63,16.9,16.63,16.85,96200.0],["2016-08-19",16.85,17.19,16.79,17.09,254200.0],["2016-08-22",17.15,17.15,16.96,17.11,59400.0],["2016-08-23",17.05,17.21,16.87,16.88,38500.0],["2016-08-24",16.89,17.06,16.76,16.84,46500.0],["2016-08-25",16.74,17.0,16.74,17.0,52200.0],["2016-08-26",17.0,17.09,16.82,16.85,31900.0],["2016-08-29",16.83,16.97,16.8,16.84,20800.0],["2016-08-30",16.82,17.02,16.7,16.83,19300.0],["2016-08-31",16.86,17.04,16.59,16.89,250300.0],["2016-09-01",16.93,17.02,16.54,16.99,47700.0],["2016-09-02",17.02,17.15,16.88,17.0,26500.0],["2016-09-06",17.0,17.0,16.79,16.91,52100.0],["2016-09-07",16.9,17.22,16.9,17.12,103600.0],["2016-09-08",17.11,17.14,16.86,17.03,35000.0],["2016-09-09",16.84,16.84,16.44,16.47,49800.0],["2016-09-12",16.31,17.08,16.26,17.07,52300.0],["2016-09-13",16.95,17.07,16.77,16.81,156500.0],["2016-09-14",16.81,16.97,16.72,16.78,47800.0],["2016-09-15",16.8,17.05,16.72,17.0,25800.0],["2016-09-16",17.08,17.42,16.88,17.3,294300.0],["2016-09-19",17.3,17.38,17.04,17.1,55900.0],["2016-09-20",17.26,17.26,17.04,17.06,39400.0],["2016-09-21",17.16,17.29,17.03,17.24,32400.0],["2016-09-22",17.4,17.4,17.01,17.39,66100.0],["2016-09-23",17.42,17.42,17.13,17.25,26500.0],["2016-09-26",17.11,17.31,17.0,17.11,32700.0],["2016-09-27",17.03,17.3,17.03,17.2,26300.0],["2016-09-28",17.15,17.4,17.15,17.38,239500.0],["2016-09-29",17.31,17.48,17.05,17.07,33700.0],["2016-09-30",17.17,17.43,17.06,17.35,49600.0],["2016-10-03",17.24,17.32,17.07,17.13,34100.0],["2016-10-04",17.19,17.41,16.99,17.08,46900.0],["2016-10-05",17.14,17.43,17.09,17.4,201900.0],["2016-10-06",17.4,17.58,17.25,17.48,74200.0],["2016-10-07",17.49,17.49,17.03,17.24,45700.0],["2016-10-10",17.39,17.61,17.28,17.57,66400.0],["2016-10-11",17.53,17.61,17.28,17.44,56900.0],["2016-10-12",17.41,17.64,17.38,17.54,23700.0],["2016-10-13",17.25,17.45,17.21,17.35,32100.0],["2016-10-14",17.51,17.59,17.38,17.5,28100.0],["2016-10-17",17.55,17.75,17.45,17.7,110200.0],["2016-10-18",17.75,17.9,17.2,17.35,30100.0],["2016-10-19",17.35,17.6,17.2,17.4,29000.0],["2016-10-20",17.35,17.6,17.35,17.55,24800.0],["2016-10-21",17.35,17.4,17.25,17.3,21600.0],["2016-10-24",17.35,17.75,17.35,17.7,21900.0],["2016-10-25",17.6,17.8,17.6,17.7,33000.0],["2016-10-26",17.7,17.85,17.5,17.6,42600.0],["2016-10-27",17.7,17.7,16.95,17.65,35300.0],["2016-10-28",17.6,17.8,17.5,17.65,25700.0],["2016-10-31",17.55,17.85,17.4,17.45,140600.0],["2016-11-01",17.5,17.6,17.1,17.15,34700.0],["2016-11-02",17.3,17.5,16.65,16.8,35100.0],["2016-11-03",16.8,17.2,16.55,16.95,144100.0],["2016-11-04",17.05,17.22,16.65,16.9,78400.0],["2016-11-07",17.2,17.45,17.05,17.4,78800.0],["2016-11-08",17.25,17.85,17.25,17.8,31700.0],["2016-11-09",17.52,18.6,17.45,18.5,71700.0],["2016-11-10",18.8,19.05,18.2,18.4,110900.0],["2016-11-11",18.5,19.4,18.5,19.35,233800.0],["2016-11-14",19.5,19.55,18.9,19.0,88200.0],["2016-11-15",19.05,19.5,18.85,19.25,106300.0],["2016-11-16",19.15,19.35,18.7,19.0,279400.0],["2016-11-17",18.9,19.25,18.35,19.1,396500.0],["2016-11-18",19.1,19.8,18.25,19.5,152300.0],["2016-11-21",19.6,19.8,19.55,19.8,62900.0],["2016-11-22",19.75,19.9,19.65,19.85,55100.0],["2016-11-23",19.65,20.2,19.5,20.1,172800.0],["2016-11-25",20.15,20.35,20.1,20.3,114900.0],["2016-11-28",20.15,20.95,20.15,20.65,265800.0],["2016-11-29",20.75,20.95,20.53,20.55,62400.0],["2016-11-30",20.7,20.95,20.2,20.25,62600.0],["2016-12-01",20.25,20.85,20.2,20.45,92300.0],["2016-12-02",20.4,20.7,19.85,20.05,71300.0],["2016-12-05",20.25,20.5,19.95,20.4,94600.0],["2016-12-06",20.3,21.1,20.05,20.95,111600.0],["2016-12-07",20.85,21.1,20.65,21.05,69200.0],["2016-12-08",20.95,21.55,20.75,21.35,119500.0],["2016-12-09",21.25,21.75,20.5,21.4,496100.0],["2016-12-12",21.35,21.5,21.25,21.4,62700.0],["2016-12-13",21.5,21.7,20.95,21.05,82400.0],["2016-12-14",20.95,21.05,20.4,20.45,108000.0],["2016-12-15",20.6,20.95,20.45,20.55,120100.0],["2016-12-16",20.6,20.75,20.2,20.45,226700.0],["2016-12-19",20.4,20.55,20.2,20.5,88200.0],["2016-12-20",20.65,20.95,20.25,20.8,66600.0],["2016-12-21",20.75,21.1,20.45,20.6,56700.0],["2016-12-22",20.6,21.0,20.13,20.4,111600.0],["2016-12-23",20.55,20.8,20.45,20.75,39800.0],["2016-12-27",20.7,20.97,20.7,20.85,31100.0],["2016-12-28",20.9,21.1,20.85,21.05,75000.0],["2016-12-29",21.1,21.2,20.8,21.05,42900.0],["2016-12-30",20.85,21.05,20.85,21.0,60200.0],["2017-01-03",21.25,21.7,20.95,21.55,114300.0],["2017-01-04",21.65,21.8,21.4,21.75,137200.0],["2017-01-05",21.55,21.7,21.1,21.4,69100.0],["2017-01-06",21.5,21.5,21.0,21.05,44100.0],["2017-01-09",21.05,21.15,20.7,20.9,207700.0],["2017-01-10",20.95,21.2,20.85,21.0,98600.0],["2017-01-11",21.35,23.15,21.05,22.9,454500.0],["2017-01-12",22.95,23.4,22.05,23.3,180800.0],["2017-01-13",23.1,24.15,23.1,23.3,494800.0],["2017-01-17",23.0,23.0,22.1,22.2,86600.0],["2017-01-18",22.45,23.0,21.55,22.6,161800.0],["2017-01-19",22.75,23.25,22.75,23.0,145100.0],["2017-01-20",23.0,23.2,22.75,22.8,57200.0],["2017-01-23",22.8,23.55,22.75,23.45,229400.0],["2017-01-24",23.6,23.8,23.4,23.5,154900.0],["2017-01-25",23.75,23.8,23.15,23.25,79800.0],["2017-01-26",23.35,23.35,22.8,22.85,79000.0],["2017-01-27",22.95,23.35,22.9,23.2,166100.0],["2017-01-30",23.0,23.15,22.55,22.7,63400.0],["2017-01-31",22.8,23.35,22.15,22.35,136400.0],["2017-02-01",22.55,22.9,22.45,22.55,87400.0],["2017-02-02",22.6,23.1,22.1,23.05,116300.0],["2017-02-03",23.3,23.3,22.9,23.2,86700.0],["2017-02-06",23.15,23.35,22.85,22.95,44100.0],["2017-02-07",23.1,23.65,23.0,23.3,167800.0],["2017-02-08",23.2,23.7,22.9,23.5,164200.0],["2017-02-09",23.45,24.2,23.45,24.0,177600.0],["2017-02-10",24.2,24.4,23.9,24.4,141100.0],["2017-02-13",24.4,24.65,24.3,24.6,162600.0],["2017-02-14",24.55,24.65,24.12,24.55,169600.0],["2017-02-15",24.35,24.85,24.15,24.8,144500.0],["2017-02-16",24.7,24.8,24.35,24.65,181900.0],["2017-02-17",24.7,24.8,24.25,24.5,100700.0],["2017-02-21",24.55,24.8,24.15,24.35,50800.0],["2017-02-22",24.3,24.55,24.18,24.45,61600.0],["2017-02-23",24.4,24.5,23.95,24.25,77300.0],["2017-02-24",24.0,24.55,23.75,24.55,56600.0],["2017-02-27",24.35,24.8,24.23,24.55,127300.0],["2017-02-28",24.55,24.6,24.05,24.3,139500.0],["2017-03-01",24.6,25.2,24.6,25.15,161400.0],["2017-03-02",25.25,25.25,24.8,25.1,215300.0],["2017-03-03",25.1,25.55,24.76,25.55,234800.0],["2017-03-06",25.0,25.8,23.76,24.6,130400.0],["2017-03-07",24.5,25.65,24.5,25.6,153100.0],["2017-03-08",25.75,26.25,25.65,26.05,243900.0],["2017-03-09",25.9,26.45,25.75,26.25,179600.0],["2017-03-10",26.45,26.7,26.25,26.55,190000.0],["2017-03-13",26.5,26.7,26.3,26.55,63300.0],["2017-03-14",26.6,26.6,25.85,26.05,63500.0],["2017-03-15",26.15,26.55,26.05,26.55,98300.0],["2017-03-16",26.55,26.65,26.4,26.6,109100.0],["2017-03-17",26.55,27.55,26.5,27.5,370900.0],["2017-03-20",27.6,27.7,27.1,27.25,177100.0],["2017-03-21",27.6,27.6,26.9,26.95,179700.0],["2017-03-22",27.05,27.15,26.45,26.85,139000.0],["2017-03-23",26.85,27.1,26.65,26.95,93500.0],["2017-03-24",27.15,27.25,26.7,26.8,99800.0],["2017-03-27",26.5,26.95,26.35,26.75,84900.0],["2017-03-28",26.55,26.75,26.3,26.65,115000.0],["2017-03-29",26.6,26.85,26.4,26.85,125900.0],["2017-03-30",26.85,26.95,26.6,26.75,60200.0],["2017-03-31",26.8,26.85,26.5,26.55,313900.0],["2017-04-03",26.55,26.75,26.05,26.15,164900.0],["2017-04-04",25.95,26.45,25.95,26.2,132300.0],["2017-04-05",26.4,27.4,26.0,26.95,242700.0],["2017-04-06",27.0,27.3,26.6,27.2,128700.0],["2017-04-07",27.3,27.35,27.1,27.15,100700.0],["2017-04-10",27.05,27.5,26.75,27.05,69900.0],["2017-04-11",27.2,27.35,26.95,27.25,86800.0],["2017-04-12",27.15,27.27,26.4,26.85,103800.0],["2017-04-13",26.95,27.05,26.4,26.4,89900.0],["2017-04-17",26.35,26.6,26.0,26.4,97000.0],["2017-04-18",26.2,26.4,26.0,26.1,171600.0],["2017-04-19",26.1,26.85,26.05,26.7,171500.0],["2017-04-20",26.85,27.4,26.65,27.4,82200.0],["2017-04-21",27.45,27.5,27.05,27.3,109200.0],["2017-04-24",27.5,28.15,27.4,27.85,166000.0],["2017-04-25",28.15,28.2,27.9,28.05,130100.0],["2017-04-26",27.95,28.2,27.78,27.95,143700.0],["2017-04-27",27.95,28.55,27.95,28.45,148800.0],["2017-04-28",28.5,28.55,27.95,28.05,100500.0],["2017-05-01",28.25,28.54,28.1,28.4,70400.0],["2017-05-02",28.4,28.45,27.95,28.35,91800.0],["2017-05-03",28.2,28.3,27.93,28.1,209200.0],["2017-05-04",28.3,28.4,27.5,27.7,69800.0],["2017-05-05",27.9,28.4,27.65,28.35,123700.0],["2017-05-08",28.65,30.95,27.98,30.25,244900.0],["2017-05-09",30.5,30.85,30.38,30.8,154800.0],["2017-05-10",30.7,31.15,30.5,30.9,149800.0],["2017-05-11",30.9,31.75,30.65,31.5,179800.0],["2017-05-12",31.5,32.05,31.3,31.75,125500.0],["2017-05-15",32.0,32.3,31.75,32.2,96200.0],["2017-05-16",32.3,32.6,31.8,32.55,166400.0],["2017-05-17",32.25,32.65,31.85,32.35,214100.0],["2017-05-18",32.4,32.8,32.15,32.45,235000.0],["2017-05-19",32.35,32.8,32.3,32.6,123400.0],["2017-05-22",32.85,33.0,32.48,32.85,113500.0],["2017-05-23",32.85,32.85,32.5,32.7,156800.0],["2017-05-24",32.7,34.15,32.65,33.75,228300.0],["2017-05-25",34.05,34.45,33.9,34.15,125100.0],["2017-05-26",34.3,34.3,33.85,33.95,154400.0],["2017-05-30",34.0,34.4,33.6,33.8,210900.0],["2017-05-31",34.0,34.0,33.35,34.0,231900.0],["2017-06-01",34.1,34.48,33.65,34.45,203900.0],["2017-06-02",34.5,35.85,34.06,35.4,223500.0],["2017-06-05",35.5,35.75,35.0,35.0,141300.0],["2017-06-06",35.15,37.1,35.15,36.65,481100.0],["2017-06-07",36.7,38.05,36.7,38.0,361700.0],["2017-06-08",38.1,39.0,37.55,37.7,449700.0],["2017-06-09",37.5,38.3,36.65,37.05,313400.0],["2017-06-12",37.2,37.2,34.05,35.35,319900.0],["2017-06-13",35.35,36.0,35.05,35.4,198000.0],["2017-06-14",35.45,36.15,34.65,34.75,219600.0],["2017-06-15",34.2,34.75,33.5,34.05,415500.0],["2017-06-16",33.6,36.35,33.45,36.15,701300.0],["2017-06-19",36.6,37.1,35.85,36.9,259600.0],["2017-06-20",36.95,37.0,35.25,35.8,185600.0],["2017-06-21",35.9,36.3,35.5,36.05,181500.0],["2017-06-22",36.0,36.15,35.6,36.0,103000.0],["2017-06-23",35.95,36.4,35.8,35.9,1134500.0],["2017-06-26",36.0,36.56,35.9,36.28,177900.0],["2017-06-27",36.4,36.6,36.0,36.1,202100.0],["2017-06-28",36.3,37.0,36.15,36.5,169000.0],["2017-06-29",36.5,36.75,35.0,35.85,221000.0],["2017-06-30",35.9,36.45,35.67,36.0,229300.0],["2017-07-03",36.35,36.5,35.95,36.45,63000.0],["2017-07-05",36.35,37.0,36.29,36.85,113900.0],["2017-07-06",36.85,37.4,36.45,36.45,224900.0],["2017-07-07",36.65,37.65,36.48,37.15,251800.0],["2017-07-10",37.15,37.5,36.8,37.0,207800.0],["2017-07-11",37.1,37.4,36.6,37.1,86500.0],["2017-07-12",37.3,38.1,37.25,37.65,213800.0],["2017-07-13",37.75,37.75,36.9,37.15,173300.0],["2017-07-14",37.2,37.6,36.8,37.35,86500.0],["2017-07-17",37.55,37.6,36.9,37.2,135600.0],["2017-07-18",37.0,37.4,36.6,37.05,113800.0],["2017-07-19",37.1,37.5,37.0,37.33,116000.0],["2017-07-20",37.4,37.7,36.82,37.5,75600.0],["2017-07-21",37.8,38.2,37.2,37.3,123100.0],["2017-07-24",37.3,37.85,37.1,37.85,112000.0],["2017-07-25",37.95,38.06,37.35,37.4,142500.0],["2017-07-26",37.6,37.75,37.15,37.55,114700.0],["2017-07-27",37.65,38.05,36.8,37.15,118300.0],["2017-07-28",36.85,37.35,36.65,37.1,131600.0],["2017-07-31",37.15,37.4,36.8,36.9,67100.0],["2017-08-01",37.0,38.15,37.0,38.15,178300.0],["2017-08-02",38.1,38.75,37.5,37.75,246200.0],["2017-08-03",38.85,38.85,36.4,37.55,262300.0],["2017-08-04",37.4,37.6,36.3,37.45,261000.0],["2017-08-07",37.4,38.55,36.96,38.25,138800.0],["2017-08-08",38.3,39.65,38.05,38.45,163800.0],["2017-08-09",38.25,38.85,37.55,37.85,148500.0],["2017-08-10",37.65,37.75,36.45,36.5,183100.0],["2017-08-11",36.55,36.85,36.05,36.7,133300.0],["2017-08-14",36.8,37.53,36.8,37.5,126100.0],["2017-08-15",37.55,37.75,37.05,37.1,69800.0],["2017-08-16",37.4,38.05,37.3,37.65,78400.0],["2017-08-17",37.55,37.89,37.25,37.25,158100.0],["2017-08-18",36.95,37.6,36.9,37.3,127300.0],["2017-08-21",37.2,37.4,36.98,37.3,81800.0],["2017-08-22",37.4,37.85,37.4,37.55,73900.0],["2017-08-23",37.3,37.78,37.15,37.65,63100.0],["2017-08-24",37.55,38.15,37.05,38.05,189300.0],["2017-08-25",38.45,38.7,38.0,38.2,106300.0],["2017-08-28",38.4,38.65,37.75,38.1,121900.0],["2017-08-29",37.75,38.1,37.6,38.05,162600.0],["2017-08-30",38.05,38.75,38.0,38.6,118000.0],["2017-08-31",38.6,39.25,38.4,39.1,181000.0],["2017-09-01",39.15,39.3,38.78,39.25,71100.0],["2017-09-05",39.25,39.85,38.64,39.05,104700.0],["2017-09-06",39.25,39.35,38.95,39.1,120800.0],["2017-09-07",39.15,40.05,38.7,39.85,168600.0],["2017-09-08",39.75,40.6,39.19,40.25,147100.0],["2017-09-11",40.65,41.45,40.4,41.25,184900.0],["2017-09-12",41.35,41.45,39.6,41.05,379800.0],["2017-09-13",40.95,42.1,40.5,42.1,329100.0],["2017-09-14",42.1,42.85,41.8,42.5,290400.0],["2017-09-15",42.6,42.75,42.25,42.7,322300.0],["2017-09-18",42.85,43.45,42.8,43.25,222900.0],["2017-09-19",43.45,43.6,42.8,43.55,136600.0],["2017-09-20",43.65,43.95,43.0,43.5,125200.0],["2017-09-21",43.1,43.25,42.7,42.75,109200.0],["2017-09-22",42.55,42.8,42.35,42.65,198800.0],["2017-09-25",42.75,42.75,42.0,42.15,242700.0],["2017-09-26",42.35,42.5,41.9,42.2,212300.0],["2017-09-27",42.45,43.95,42.45,43.55,164200.0],["2017-09-28",43.6,43.7,43.1,43.45,131000.0],["2017-09-29",43.35,43.7,43.35,43.6,123900.0],["2017-10-02",43.7,45.6,43.6,45.6,306700.0],["2017-10-03",45.65,45.7,44.85,45.2,160100.0],["2017-10-04",45.6,45.6,44.95,45.2,123500.0],["2017-10-05",45.4,45.95,44.9,45.95,141700.0],["2017-10-06",45.95,45.95,45.45,45.5,118900.0],["2017-10-09",45.25,45.65,44.85,44.9,132400.0],["2017-10-10",44.95,45.18,44.1,44.45,396400.0],["2017-10-11",44.4,44.8,43.55,44.2,283300.0],["2017-10-12",44.25,44.85,43.7,43.7,256100.0],["2017-10-13",44.1,44.5,43.65,44.35,177500.0],["2017-10-16",44.5,45.8,43.85,44.5,259500.0],["2017-10-17",44.3,44.95,43.8,44.05,141000.0],["2017-10-18",44.35,45.0,44.15,44.95,225600.0],["2017-10-19",44.7,45.2,44.05,45.0,147600.0],["2017-10-20",45.45,45.6,44.9,45.1,106100.0],["2017-10-23",45.05,45.55,44.66,45.35,102500.0],["2017-10-24",45.45,46.1,45.3,45.8,81500.0],["2017-10-25",45.85,46.33,45.5,45.75,127300.0],["2017-10-26",45.85,46.15,45.4,45.75,162900.0],["2017-10-27",45.75,47.23,45.7,46.7,218900.0],["2017-10-30",46.7,47.05,46.1,46.45,192900.0],["2017-10-31",46.85,47.8,46.5,47.3,318500.0],["2017-11-01",47.65,47.65,46.15,46.55,422800.0],["2017-11-02",47.75,52.35,47.25,52.1,883000.0],["2017-11-03",52.15,53.95,52.01,53.1,369800.0],["2017-11-06",53.25,53.8,51.7,52.1,188400.0],["2017-11-07",52.05,52.15,50.5,51.2,284600.0],["2017-11-08",50.95,51.55,50.0,51.55,358600.0],["2017-11-09",50.8,51.85,50.55,51.85,221800.0],["2017-11-10",51.55,52.35,51.3,52.05,221900.0],["2017-11-13",51.95,53.15,51.0,52.9,185000.0],["2017-11-14",52.5,53.53,52.43,52.45,332500.0],["2017-11-15",52.45,53.15,51.4,52.65,315700.0],["2017-11-16",52.6,53.05,52.0,52.65,191100.0],["2017-11-17",52.3,52.95,51.71,52.7,199700.0],["2017-11-20",52.9,53.55,52.8,53.35,125600.0],["2017-11-21",53.55,55.1,53.55,54.75,261400.0],["2017-11-22",55.1,55.1,53.95,54.1,123300.0],["2017-11-24",54.2,54.6,53.95,54.6,40000.0],["2017-11-27",54.6,54.6,52.75,52.75,307400.0],["2017-11-28",52.85,53.58,52.55,53.3,204800.0],["2017-11-29",53.2,53.4,48.55,49.45,495400.0],["2017-11-30",49.6,49.6,47.6,48.1,416100.0],["2017-12-01",48.15,48.25,44.77,46.6,444600.0],["2017-12-04",47.2,47.4,43.85,44.35,349200.0],["2017-12-05",44.0,45.65,43.65,44.5,285200.0],["2017-12-06",44.2,45.4,43.86,44.8,164500.0],["2017-12-07",44.85,46.2,44.85,45.8,249200.0],["2017-12-08",46.35,48.0,46.35,47.95,316900.0],["2017-12-11",48.15,49.4,48.1,49.35,330200.0],["2017-12-12",49.3,49.85,48.2,48.7,311400.0],["2017-12-13",48.55,49.8,48.4,49.3,249200.0],["2017-12-14",49.25,50.6,49.1,49.65,535100.0],["2017-12-15",49.7,52.75,49.35,52.45,1016700.0],["2017-12-18",52.45,53.3,51.05,51.2,278400.0],["2017-12-19",51.15,52.1,50.8,52.0,188100.0],["2017-12-20",52.25,52.5,51.25,51.3,161000.0],["2017-12-21",51.45,51.86,50.9,51.05,107000.0],["2017-12-22",51.0,51.15,50.25,50.4,112100.0],["2017-12-26",50.2,50.7,49.63,50.25,107800.0],["2017-12-27",50.25,51.15,49.3,50.3,122400.0],["2017-12-28",50.35,50.8,50.0,50.2,69000.0],["2017-12-29",50.35,50.35,49.83,50.0,156000.0],["2018-01-02",50.0,50.95,49.85,50.5,171300.0],["2018-01-03",50.55,51.65,49.95,51.1,168700.0],["2018-01-04",51.45,51.9,50.85,50.95,100200.0],["2018-01-05",51.35,51.45,50.31,50.9,133800.0],["2018-01-08",50.7,53.1,50.45,51.9,379900.0],["2018-01-09",52.05,52.35,51.3,52.25,294500.0],["2018-01-10",51.95,52.55,51.2,52.5,208200.0],["2018-01-11",52.5,53.75,52.5,53.5,188100.0],["2018-01-12",53.7,54.7,53.2,54.7,189400.0],["2018-01-16",55.0,56.2,54.95,55.95,335600.0],["2018-01-17",55.85,57.98,55.6,57.4,423200.0],["2018-01-18",57.5,58.15,56.65,57.6,443800.0],["2018-01-19",57.7,59.2,57.6,59.2,310500.0],["2018-01-22",59.25,59.9,59.05,59.4,201200.0],["2018-01-23",59.65,60.3,58.45,58.55,324900.0],["2018-01-24",59.05,59.15,57.8,57.95,266900.0],["2018-01-25",58.3,59.25,57.9,59.05,240600.0],["2018-01-26",59.3,60.1,59.05,59.8,197100.0],["2018-01-29",59.8,60.3,58.95,59.1,310600.0],["2018-01-30",58.45,58.85,57.6,58.55,205400.0],["2018-01-31",58.9,59.45,57.9,57.9,167700.0],["2018-02-01",57.75,58.35,57.45,57.9,232600.0],["2018-02-02",57.55,57.98,55.3,55.7,253900.0],["2018-02-05",55.0,55.6,52.65,52.7,319300.0],["2018-02-06",51.35,53.55,50.08,53.45,335300.0],["2018-02-07",53.2,55.3,51.85,52.05,152200.0],["2018-02-08",52.05,52.1,48.65,48.7,337400.0],["2018-02-09",49.3,51.25,48.4,50.9,341700.0],["2018-02-12",51.5,52.25,50.3,50.6,198100.0],["2018-02-13",50.25,50.95,49.85,50.65,227100.0],["2018-02-14",49.95,52.33,49.7,52.25,198900.0],["2018-02-15",52.9,55.4,52.53,54.15,314000.0],["2018-02-16",53.95,54.65,53.3,53.5,301200.0],["2018-02-20",53.05,55.2,52.76,54.7,275100.0],["2018-02-21",54.75,55.95,54.75,54.9,218000.0],["2018-02-22",55.3,55.57,53.75,53.85,154600.0],["2018-02-23",54.05,54.4,53.65,54.0,99300.0],["2018-02-26",54.15,54.85,53.41,54.6,131800.0],["2018-02-27",55.5,55.8,54.0,54.4,271200.0],["2018-02-28",55.5,57.7,54.7,55.85,347000.0],["2018-03-01",55.85,56.75,54.76,55.95,288600.0],["2018-03-02",55.45,56.85,54.85,56.5,260000.0],["2018-03-05",55.55,56.2,54.15,54.9,234700.0],["2018-03-06",55.05,55.45,53.4,55.0,305400.0],["2018-03-07",54.6,55.75,53.8,55.6,202400.0],["2018-03-08",55.65,55.95,54.75,55.05,107500.0],["2018-03-09",55.5,57.1,55.4,57.05,107100.0],["2018-03-12",57.15,57.55,56.4,56.8,100700.0],["2018-03-13",57.0,57.6,56.1,56.7,111500.0],["2018-03-14",57.0,57.35,56.3,56.9,187600.0],["2018-03-15",56.9,57.2,56.4,56.95,103200.0],["2018-03-16",56.9,57.8,56.4,56.95,316000.0],["2018-03-19",56.75,56.75,55.0,55.6,130100.0],["2018-03-20",55.6,56.73,55.22,56.55,110500.0],["2018-03-21",56.6,57.33,56.4,56.65,66400.0],["2018-03-22",55.75,56.0,54.1,54.35,125400.0],["2018-03-23",54.25,54.35,51.85,52.15,202400.0],["2018-03-26",52.75,53.7,52.2,53.6,243600.0],["2018-03-27",53.95,55.14,51.95,52.4,231100.0],["2018-03-28",52.2,52.2,49.95,50.8,207800.0],["2018-03-29",51.1,52.9,49.6,52.15,177100.0],["2018-04-02",52.0,52.0,50.4,51.05,140400.0],["2018-04-03",51.3,51.8,50.85,51.3,126300.0],["2018-04-04",50.45,51.95,50.4,51.75,99800.0],["2018-04-05",52.25,52.9,51.75,52.25,105200.0],["2018-04-06",51.75,52.2,50.8,51.05,120600.0],["2018-04-09",51.45,52.6,51.0,51.0,91200.0],["2018-04-10",52.0,52.7,51.65,52.45,128900.0],["2018-04-11",52.2,52.95,51.95,52.75,121800.0],["2018-04-12",53.0,55.45,52.55,55.4,1155500.0],["2018-04-13",55.5,57.35,54.9,57.2,384200.0],["2018-04-16",57.55,58.4,56.53,58.3,427300.0],["2018-04-17",58.5,62.25,58.5,61.7,375200.0],["2018-04-18",62.0,63.6,61.0,62.95,438600.0],["2018-04-19",62.75,63.08,61.7,62.3,162700.0],["2018-04-20",61.6,63.1,61.1,62.35,173400.0],["2018-04-23",62.4,62.75,61.65,62.05,175100.0],["2018-04-24",62.6,63.5,60.79,61.3,225400.0],["2018-04-25",61.2,61.2,59.26,60.0,427500.0],["2018-04-26",60.05,60.45,59.0,59.6,224500.0],["2018-04-27",59.75,59.95,58.65,58.75,161100.0],["2018-04-30",58.8,59.2,58.35,58.8,154600.0],["2018-05-01",58.5,58.85,58.05,58.7,278400.0],["2018-05-02",58.8,59.45,57.9,57.95,198500.0],["2018-05-03",57.7,58.45,56.36,58.1,268300.0],["2018-05-04",57.75,59.65,57.53,59.5,219300.0],["2018-05-07",59.85,61.3,59.85,60.7,271300.0],["2018-05-08",60.2,62.5,59.1,61.7,459700.0],["2018-05-09",61.45,62.45,60.35,62.4,242400.0],["2018-05-10",62.4,64.0,62.25,63.4,194000.0],["2018-05-11",63.2,63.9,62.35,63.05,137800.0],["2018-05-14",63.4,63.75,62.35,62.4,103900.0],["2018-05-15",61.95,66.25,60.95,61.85,143700.0],["2018-05-16",61.9,63.05,61.25,62.8,167700.0],["2018-05-17",62.55,63.65,62.55,63.2,111800.0],["2018-05-18",63.5,63.66,62.55,63.4,162200.0],["2018-05-21",64.0,64.3,63.65,64.05,124700.0],["2018-05-22",64.15,64.4,62.4,62.55,156200.0],["2018-05-23",62.3,63.05,62.25,62.7,207600.0],["2018-05-24",62.7,62.75,61.73,61.85,163100.0],["2018-05-25",61.85,62.25,61.7,62.15,139400.0],["2018-05-29",61.85,63.13,61.5,63.0,190100.0],["2018-05-30",63.05,63.9,62.85,63.65,253800.0],["2018-05-31",63.65,65.1,63.65,64.85,359000.0],["2018-06-01",65.75,66.55,64.95,65.6,239700.0],["2018-06-04",66.0,66.9,65.0,66.45,239800.0],["2018-06-05",66.55,67.4,66.05,66.75,162700.0],["2018-06-06",67.0,68.0,66.65,67.15,225700.0],["2018-06-07",67.25,67.45,64.6,65.6,189500.0],["2018-06-08",65.45,66.5,64.95,66.2,162900.0],["2018-06-11",66.35,67.95,66.2,66.45,138300.0],["2018-06-12",66.5,67.4,66.25,67.3,145500.0],["2018-06-13",67.55,67.95,66.65,66.7,287900.0],["2018-06-14",66.65,67.8,66.65,67.6,263800.0],["2018-06-15",67.3,67.35,65.15,65.15,478000.0],["2018-06-18",64.85,66.2,64.15,65.75,352900.0],["2018-06-19",65.2,65.2,62.7,64.0,358400.0],["2018-06-20",64.2,64.85,63.45,64.7,131100.0],["2018-06-21",64.65,64.65,62.6,63.1,197000.0],["2018-06-22",63.25,63.3,62.05,62.5,321300.0],["2018-06-25",62.15,62.2,59.25,59.85,185100.0],["2018-06-26",59.95,61.65,59.95,60.85,124500.0],["2018-06-27",60.85,61.95,59.8,59.8,172200.0],["2018-06-28",59.65,61.4,59.25,61.2,174200.0],["2018-06-29",61.35,63.0,61.23,62.3,188100.0],["2018-07-02",61.85,63.15,61.8,63.1,104900.0],["2018-07-03",63.2,63.5,62.55,63.2,57200.0],["2018-07-05",64.0,64.65,63.6,64.3,133900.0],["2018-07-06",64.4,65.25,64.3,64.95,137800.0],["2018-07-09",65.65,66.77,65.0,66.4,145000.0],["2018-07-10",66.6,66.75,65.55,66.05,120000.0],["2018-07-11",65.65,66.25,65.2,65.6,108000.0],["2018-07-12",66.05,67.3,65.35,67.2,253000.0],["2018-07-13",67.0,67.8,65.5,65.6,202700.0],["2018-07-16",65.75,65.8,64.15,65.15,161600.0],["2018-07-17",65.0,66.0,64.9,65.85,122200.0],["2018-07-18",65.85,67.05,65.15,67.0,168500.0],["2018-07-19",66.65,67.55,66.65,67.35,73500.0],["2018-07-20",67.85,69.7,67.4,68.55,279100.0],["2018-07-23",68.65,69.1,67.65,68.85,175100.0],["2018-07-24",69.15,69.9,66.8,66.95,121700.0],["2018-07-25",66.85,68.2,66.1,67.75,151100.0],["2018-07-26",67.8,68.8,67.45,68.55,112000.0],["2018-07-27",68.75,68.85,66.45,66.8,206800.0],["2018-07-30",66.75,67.3,65.66,65.9,153000.0],["2018-07-31",66.0,66.1,61.15,62.35,585100.0],["2018-08-01",62.85,64.25,62.75,63.35,175100.0],["2018-08-02",63.1,67.25,62.9,67.2,157200.0],["2018-08-03",67.2,67.25,64.4,65.0,106000.0],["2018-08-06",64.8,67.4,64.8,67.05,101800.0],["2018-08-07",67.1,68.0,66.72,66.85,156600.0],["2018-08-08",66.95,67.4,64.35,66.45,155000.0],["2018-08-09",66.5,67.3,66.2,66.45,117400.0],["2018-08-10",66.4,67.8,66.22,67.7,97800.0],["2018-08-13",67.9,68.75,67.35,68.1,73200.0],["2018-08-14",68.4,70.3,67.85,69.7,101900.0],["2018-08-15",69.45,70.05,67.74,68.5,86600.0],["2018-08-16",69.15,70.5,68.9,70.35,102900.0],["2018-08-17",70.4,71.75,69.75,71.1,162700.0],["2018-08-20",71.45,72.0,70.7,71.9,118700.0],["2018-08-21",72.0,75.1,71.8,74.65,184800.0],["2018-08-22",74.5,77.53,74.5,77.0,485500.0],["2018-08-23",77.0,77.4,74.56,76.15,566200.0],["2018-08-24",76.45,77.8,76.3,77.2,222600.0],["2018-08-27",77.65,78.4,76.7,78.15,239200.0],["2018-08-28",78.45,78.65,77.2,78.0,215500.0],["2018-08-29",78.25,78.85,76.9,77.7,249600.0],["2018-08-30",77.4,78.35,76.75,77.8,167100.0],["2018-08-31",77.6,78.6,76.35,76.6,230700.0],["2018-09-04",76.65,77.9,75.65,77.75,398900.0],["2018-09-05",77.65,77.65,75.0,75.25,172100.0],["2018-09-06",75.35,75.9,74.7,75.2,106700.0],["2018-09-07",74.9,77.5,74.3,75.65,129700.0],["2018-09-10",75.9,76.8,74.45,75.85,334300.0],["2018-09-11",75.6,76.75,74.45,74.8,222100.0],["2018-09-12",74.9,75.3,72.72,75.05,272900.0],["2018-09-13",75.3,76.15,73.7,74.2,141000.0],["2018-09-14",74.2,75.55,73.8,74.15,244200.0],["2018-09-17",72.9,75.45,72.65,74.9,300500.0],["2018-09-18",75.0,75.2,73.25,73.4,166500.0],["2018-09-19",73.4,74.1,71.78,72.6,310900.0],["2018-09-20",73.25,73.55,71.8,72.3,357500.0],["2018-09-21",72.45,73.47,70.45,70.6,498600.0],["2018-09-24",70.3,71.15,69.65,70.05,308400.0],["2018-09-25",70.35,71.45,69.75,70.35,303800.0],["2018-09-26",70.25,70.85,66.95,67.1,269700.0],["2018-09-27",67.35,69.15,67.0,68.55,259600.0],["2018-09-28",68.35,68.95,67.65,68.4,222700.0],["2018-10-01",68.66,68.94,67.25,67.57,135600.0],["2018-10-02",67.43,68.44,66.79,66.91,115900.0],["2018-10-03",67.53,67.53,65.85,67.3,148400.0],["2018-10-04",66.96,67.98,66.32,67.68,194600.0],["2018-10-05",67.48,67.94,65.13,65.29,430600.0],["2018-10-08",65.08,66.35,64.28,64.93,262700.0],["2018-10-09",64.75,66.09,64.32,64.78,203800.0],["2018-10-10",64.55,64.65,62.58,62.65,230700.0],["2018-10-11",62.01,63.24,61.36,61.78,208800.0],["2018-10-12",62.93,64.7,62.58,64.11,200000.0],["2018-10-15",63.95,65.18,63.36,64.24,118400.0],["2018-10-16",65.64,68.0,65.42,67.58,224800.0],["2018-10-17",66.87,67.52,65.64,67.27,203200.0],["2018-10-18",66.95,67.19,65.6,66.25,117500.0],["2018-10-19",66.19,66.38,65.31,65.99,204800.0],["2018-10-22",66.0,67.09,65.75,65.98,179100.0],["2018-10-23",65.14,65.14,61.53,62.09,184800.0],["2018-10-24",61.95,62.24,58.85,59.24,197700.0],["2018-10-25",59.78,60.2,58.68,58.95,310300.0],["2018-10-26",57.87,58.62,55.95,57.43,365300.0],["2018-10-29",58.37,58.84,55.68,56.42,190000.0],["2018-10-30",56.0,58.14,55.83,57.2,446100.0],["2018-10-31",58.0,59.59,57.59,58.21,174200.0],["2018-11-01",58.61,60.36,57.92,60.28,159400.0],["2018-11-02",60.46,62.33,60.3,62.04,138000.0],["2018-11-05",62.02,62.36,60.54,61.88,164100.0],["2018-11-06",65.04,76.15,65.04,74.0,563100.0],["2018-11-07",74.92,78.37,72.32,76.05,419100.0],["2018-11-08",75.66,78.85,75.29,77.89,186600.0],["2018-11-09",77.32,77.45,74.91,75.32,144200.0],["2018-11-12",75.18,75.18,71.66,72.34,96200.0],["2018-11-13",72.73,73.5,70.02,70.73,144200.0],["2018-11-14",71.83,71.83,69.68,70.4,156800.0],["2018-11-15",70.39,71.57,69.13,71.49,171800.0],["2018-11-16",70.94,73.16,70.56,72.33,131400.0],["2018-11-19",72.22,72.92,69.25,69.33,110900.0],["2018-11-20",67.63,68.51,65.0,65.36,270900.0],["2018-11-21",66.4,67.46,64.27,64.47,174100.0],["2018-11-23",63.3,67.5,62.51,65.91,120400.0],["2018-11-26",66.75,68.01,62.5,67.17,128500.0],["2018-11-27",66.49,67.33,64.76,65.58,152400.0],["2018-11-28",65.62,67.65,65.09,66.99,238700.0],["2018-11-29",66.83,67.93,65.01,65.85,151600.0],["2018-11-30",65.9,67.4,64.48,64.93,146900.0],["2018-12-03",65.92,67.98,64.71,65.14,148400.0],["2018-12-04",64.84,65.64,61.11,61.35,243100.0],["2018-12-06",60.15,62.11,58.95,60.69,396400.0],["2018-12-07",60.44,61.66,59.01,59.58,296300.0],["2018-12-10",59.68,61.88,59.63,61.09,177700.0],["2018-12-11",62.17,64.15,60.05,60.83,187300.0],["2018-12-12",61.99,63.29,61.3,61.97,130900.0],["2018-12-13",62.32,63.21,60.96,61.45,94200.0],["2018-12-14",60.57,62.75,60.57,61.33,139000.0],["2018-12-17",61.13,61.65,58.75,60.01,226300.0],["2018-12-18",60.63,62.64,60.25,61.39,227800.0],["2018-12-19",61.64,63.21,61.28,62.21,325800.0],["2018-12-20",61.77,62.17,59.47,60.56,243000.0],["2018-12-21",60.58,61.58,57.31,59.16,382800.0],["2018-12-24",58.83,59.47,57.42,57.95,130000.0],["2018-12-26",58.21,60.07,57.07,60.05,160800.0],["2018-12-27",58.77,61.64,58.28,61.57,188000.0],["2018-12-28",61.97,63.05,60.65,62.11,146600.0],["2018-12-31",62.7,63.69,61.96,63.0,159600.0],["2019-01-02",62.22,64.11,60.93,64.08,157200.0],["2019-01-03",63.35,63.51,60.15,60.43,143900.0],["2019-01-04",61.51,62.36,61.04,61.97,183200.0],["2019-01-07",61.98,63.99,61.98,63.47,114200.0],["2019-01-08",64.33,64.89,63.59,64.78,91800.0],["2019-01-09",65.24,67.81,63.98,67.11,331900.0],["2019-01-10",66.97,67.62,66.0,67.45,128800.0],["2019-01-11",67.14,67.8,66.22,67.56,102700.0],["2019-01-14",67.13,67.14,65.94,66.06,128700.0],["2019-01-15",65.9,67.63,65.9,67.49,93000.0],["2019-01-16",67.6,68.53,66.74,67.21,170400.0],["2019-01-17",66.92,69.03,66.11,68.54,90100.0],["2019-01-18",69.36,70.43,68.61,69.43,120900.0],["2019-01-22",68.99,69.56,66.21,66.55,167000.0],["2019-01-23",66.55,67.06,64.99,66.01,74700.0],["2019-01-24",66.21,68.3,66.21,67.46,76900.0],["2019-01-25",68.19,69.99,67.83,69.71,97800.0],["2019-01-28",68.92,68.92,66.2,66.4,96400.0],["2019-01-29",66.64,67.44,66.16,66.51,75300.0],["2019-01-30",66.86,67.98,66.04,67.85,105400.0],["2019-01-31",67.94,69.91,67.61,69.68,120000.0],["2019-02-01",69.77,71.5,69.27,70.97,174000.0],["2019-02-04",71.1,73.95,71.0,72.95,205800.0],["2019-02-05",73.21,75.4,73.1,74.46,156200.0],["2019-02-06",74.89,75.03,73.14,73.22,93700.0],["2019-02-07",73.0,73.0,69.83,71.65,103700.0],["2019-02-08",71.12,72.12,69.98,70.85,121500.0],["2019-02-11",71.0,71.77,70.15,71.71,106400.0],["2019-02-12",71.98,74.31,71.51,74.26,130300.0],["2019-02-13",74.61,74.71,72.83,72.97,87300.0],["2019-02-14",72.44,73.57,71.38,73.31,113200.0],["2019-02-15",73.49,75.16,73.04,74.93,146300.0],["2019-02-19",74.45,75.82,71.81,75.36,77100.0],["2019-02-20",75.82,77.83,75.7,76.47,101100.0],["2019-02-21",76.29,77.3,75.73,77.23,87600.0],["2019-02-22",77.67,78.76,76.8,78.58,149000.0],["2019-02-25",79.2,80.11,78.75,78.96,174600.0],["2019-02-26",78.91,79.86,77.13,78.05,153800.0],["2019-02-27",75.41,84.44,74.1,84.41,747600.0],["2019-02-28",83.8,84.2,81.45,81.73,329100.0],["2019-03-01",82.67,82.67,81.12,81.98,183700.0],["2019-03-04",82.14,83.08,79.44,81.67,224900.0],["2019-03-05",81.53,83.36,80.52,82.16,176400.0],["2019-03-06",82.31,82.48,81.09,81.37,137900.0],["2019-03-07",81.45,82.92,79.58,82.73,144800.0],["2019-03-08",82.33,82.8,80.41,82.26,131800.0],["2019-03-11",82.53,84.2,82.18,84.03,89100.0],["2019-03-12",84.24,84.86,83.37,84.04,91400.0],["2019-03-13",84.54,84.75,83.66,83.94,144200.0],["2019-03-14",83.94,85.39,83.42,84.88,122100.0],["2019-03-15",84.73,86.61,84.32,85.33,291600.0],["2019-03-18",85.49,86.07,83.07,83.89,132400.0],["2019-03-19",84.4,84.98,82.76,83.02,129700.0],["2019-03-20",82.86,83.69,80.88,82.0,220300.0],["2019-03-21",81.72,85.28,81.72,84.76,173300.0],["2019-03-22",84.12,84.92,82.57,82.97,177800.0],["2019-03-25",82.98,84.77,81.52,84.42,212300.0],["2019-03-26",84.41,86.0,83.62,84.65,187600.0],["2019-03-27",84.57,85.24,82.36,83.85,97900.0],["2019-03-28",84.0,85.25,83.14,83.81,71600.0],["2019-03-29",84.58,85.1,83.43,84.73,142300.0],["2019-04-01",85.48,86.52,84.73,86.17,153400.0],["2019-04-02",86.17,86.6,84.99,85.74,143600.0],["2019-04-03",86.46,87.34,85.84,85.99,154700.0],["2019-04-04",86.11,86.52,85.26,86.48,99000.0],["2019-04-05",86.7,88.44,86.4,87.76,253300.0],["2019-04-08",87.28,87.74,86.25,87.74,69600.0],["2019-04-09",87.3,88.75,86.79,87.34,172800.0],["2019-04-10",87.51,87.74,86.87,87.3,122900.0],["2019-04-11",87.43,87.79,87.08,87.36,113000.0],["2019-04-12",88.11,89.02,87.83,88.89,185000.0],["2019-04-15",89.06,89.78,88.27,88.74,183400.0],["2019-04-16",88.75,89.17,87.7,88.13,108100.0],["2019-04-17",88.7,89.46,85.1,85.4,177000.0],["2019-04-18",85.01,85.98,84.18,84.53,157800.0],["2019-04-22",84.0,84.68,83.4,84.12,82000.0],["2019-04-23",84.26,86.17,83.91,85.78,203300.0],["2019-04-24",85.91,87.49,85.83,87.13,85800.0],["2019-04-25",86.84,86.89,83.76,84.13,101800.0],["2019-04-26",83.84,86.42,83.84,86.1,67700.0],["2019-04-29",86.21,87.06,85.7,86.2,132500.0],["2019-04-30",86.26,87.15,84.52,87.02,106900.0],["2019-05-01",87.61,87.61,85.12,85.16,85000.0],["2019-05-02",84.98,86.86,84.79,85.85,69300.0],["2019-05-03",86.36,87.95,86.35,87.46,79500.0],["2019-05-06",85.67,87.77,85.67,87.41,109100.0],["2019-05-07",87.99,87.99,77.71,82.19,532800.0],["2019-05-08",82.88,86.08,82.15,82.33,192900.0],["2019-05-09",81.4,84.99,80.54,82.37,173700.0],["2019-05-10",81.76,85.01,80.71,82.74,252400.0],["2019-05-13",80.29,80.88,78.88,79.96,239200.0],["2019-05-14",80.5,81.89,79.1,81.06,128600.0],["2019-05-15",80.15,83.66,80.15,83.3,206900.0],["2019-05-16",83.52,84.92,82.49,84.07,189800.0],["2019-05-17",83.22,83.5,81.37,81.69,107800.0],["2019-05-20",81.01,82.0,80.12,80.61,86200.0],["2019-05-21",81.47,82.66,81.06,82.57,76800.0],["2019-05-22",82.13,83.72,82.09,83.5,88200.0],["2019-05-23",82.54,83.65,78.6,79.01,155300.0],["2019-05-24",79.81,80.08,78.54,79.61,80800.0],["2019-05-28",79.92,82.19,79.92,81.88,173300.0],["2019-05-29",81.04,81.28,78.44,78.61,226900.0],["2019-05-30",79.15,80.19,78.67,79.89,114400.0],["2019-05-31",78.88,80.21,78.48,80.02,115600.0],["2019-06-03",80.0,80.62,78.99,79.27,145200.0],["2019-06-04",79.62,82.17,78.34,81.96,102200.0],["2019-06-05",82.67,82.67,80.62,81.54,83400.0],["2019-06-06",81.35,81.53,79.92,81.34,107200.0],["2019-06-07",81.76,83.6,81.5,82.52,73900.0],["2019-06-10",82.89,85.62,82.21,84.13,123700.0],["2019-06-11",84.97,85.4,82.74,84.8,121300.0],["2019-06-12",84.69,85.14,84.04,85.14,115300.0],["2019-06-13",85.66,86.66,85.04,86.34,113500.0],["2019-06-14",86.16,86.32,84.76,85.73,97600.0],["2019-06-17",85.79,87.07,85.6,86.7,135300.0],["2019-06-18",87.02,90.42,87.02,89.94,131200.0],["2019-06-19",90.0,91.58,88.57,90.99,115800.0],["2019-06-20",92.44,94.31,91.77,92.54,146900.0],["2019-06-21",91.99,92.4,90.84,92.13,124200.0],["2019-06-24",91.98,94.26,91.98,92.92,153500.0],["2019-06-25",92.81,93.77,89.85,90.49,204300.0],["2019-06-26",90.57,91.88,89.81,91.57,362700.0],["2019-06-27",91.85,93.45,91.35,93.29,160200.0],["2019-06-28",93.71,96.31,93.05,94.3,395000.0],["2019-07-01",96.24,96.27,92.18,92.63,151400.0],["2019-07-02",92.61,92.61,91.1,92.1,91600.0],["2019-07-03",92.64,92.64,90.9,92.28,44300.0],["2019-07-05",91.56,92.21,90.79,92.16,72900.0],["2019-07-08",91.59,92.0,90.33,91.05,139800.0],["2019-07-09",90.21,92.28,89.97,90.64,204700.0],["2019-07-10",91.26,92.17,90.29,90.52,201700.0],["2019-07-11",90.68,90.8,85.67,87.12,244900.0],["2019-07-12",87.12,88.24,86.17,87.68,277600.0],["2019-07-15",88.23,88.26,85.87,85.99,113000.0],["2019-07-16",85.56,86.57,84.8,85.21,143100.0],["2019-07-17",85.2,85.86,83.89,84.39,144600.0],["2019-07-18",84.03,84.94,83.61,84.94,127300.0],["2019-07-19",84.79,85.9,84.48,84.56,57700.0],["2019-07-22",84.8,87.65,84.55,87.2,94000.0],["2019-07-23",87.34,87.79,85.71,86.64,125300.0],["2019-07-24",86.38,87.2,85.63,86.93,155300.0],["2019-07-25",86.75,86.96,85.81,86.16,124600.0],["2019-07-26",86.58,89.06,86.39,88.69,145900.0],["2019-07-29",88.73,89.37,87.67,88.25,118000.0],["2019-07-30",87.77,89.59,87.31,87.58,158200.0],["2019-07-31",87.79,88.35,83.48,84.09,198600.0],["2019-08-01",84.12,85.96,82.19,82.75,121300.0],["2019-08-02",82.13,82.46,78.57,79.87,210300.0],["2019-08-05",77.52,78.39,76.74,77.26,280100.0],["2019-08-06",76.43,82.35,73.5,78.12,337200.0],["2019-08-07",76.22,76.26,72.69,73.14,219300.0],["2019-08-08",73.73,74.95,72.86,73.36,215800.0],["2019-08-09",72.79,73.19,70.37,70.76,164400.0],["2019-08-12",70.21,71.5,69.31,71.09,178700.0],["2019-08-13",70.68,72.91,70.61,72.08,210600.0],["2019-08-14",70.9,71.96,70.21,71.7,203500.0],["2019-08-15",71.72,72.5,71.43,72.09,197500.0],["2019-08-16",72.75,74.11,72.25,73.9,176800.0],["2019-08-19",75.15,75.84,74.75,74.86,144000.0],["2019-08-20",74.56,76.26,73.26,74.64,144400.0],["2019-08-21",75.62,77.13,74.56,76.66,207300.0],["2019-08-22",77.26,78.07,76.38,77.15,198100.0],["2019-08-23",76.69,77.34,72.65,73.08,297100.0],["2019-08-26",74.14,74.14,71.18,71.5,147600.0],["2019-08-27",72.24,72.24,70.45,71.62,169900.0],["2019-08-28",71.2,72.5,70.19,71.93,120300.0],["2019-08-29",72.92,74.98,72.38,74.37,145000.0],["2019-08-30",74.84,75.21,73.48,75.0,127400.0],["2019-09-03",74.16,75.0,73.03,73.92,168800.0],["2019-09-04",74.91,75.11,74.11,74.71,109000.0],["2019-09-05",75.46,79.2,75.46,78.8,161000.0],["2019-09-06",78.95,79.29,77.7,78.86,110300.0],["2019-09-09",79.16,80.63,77.99,79.38,94000.0],["2019-09-10",79.06,79.53,77.07,78.72,141700.0],["2019-09-11",79.16,81.47,78.61,81.37,106500.0],["2019-09-12",81.95,82.75,79.41,82.23,142100.0],["2019-09-13",82.58,83.03,81.26,82.42,128400.0],["2019-09-16",82.05,85.18,81.9,83.94,130300.0],["2019-09-17",83.53,84.02,82.3,83.95,116500.0],["2019-09-18",84.08,84.81,82.68,84.21,127000.0],["2019-09-19",84.34,85.97,84.02,84.63,206600.0],["2019-09-20",84.69,85.63,83.99,85.42,326800.0],["2019-09-23",84.95,86.01,83.73,85.41,170200.0],["2019-09-24",86.1,86.3,81.33,81.43,187700.0],["2019-09-25",81.48,83.75,80.01,83.62,96100.0],["2019-09-26",83.41,83.88,81.48,81.8,126100.0],["2019-09-27",82.48,82.68,80.67,81.08,233300.0],["2019-09-30",81.37,82.06,80.0,81.72,148200.0],["2019-10-01",82.06,84.29,78.81,79.19,116000.0],["2019-10-02",78.82,80.19,77.23,80.1,140700.0],["2019-10-03",79.74,80.04,77.67,79.94,190700.0],["2019-10-04",80.32,80.91,79.05,80.78,82100.0],["2019-10-07",80.34,81.15,79.8,80.23,71700.0],["2019-10-08",79.28,79.9,77.05,78.52,115800.0],["2019-10-09",79.13,79.93,78.42,78.66,106500.0],["2019-10-10",78.87,80.31,78.87,79.94,127600.0],["2019-10-11",81.13,82.62,80.61,80.88,174000.0],["2019-10-14",80.6,82.24,79.91,80.33,46100.0],["2019-10-15",80.57,82.31,80.09,82.03,149700.0],["2019-10-16",81.74,82.22,80.94,81.48,64100.0],["2019-10-17",81.96,84.96,81.96,84.91,118100.0],["2019-10-18",84.38,86.66,84.28,86.13,113800.0],["2019-10-21",87.12,89.0,86.2,87.48,85600.0],["2019-10-22",87.12,88.66,86.74,88.0,83400.0],["2019-10-23",87.97,88.61,86.95,87.34,69000.0],["2019-10-24",87.79,88.45,87.2,88.42,29000.0],["2019-10-25",88.13,90.02,88.13,88.94,63700.0],["2019-10-28",89.4,91.03,89.4,90.88,67600.0],["2019-10-29",90.76,91.81,90.37,91.48,60600.0],["2019-10-30",91.29,93.0,90.83,92.0,85100.0],["2019-10-31",91.85,92.44,88.85,89.05,213200.0],["2019-11-01",89.68,90.15,88.0,89.01,301700.0],["2019-11-04",89.39,89.81,86.88,87.37,266200.0],["2019-11-05",83.43,85.11,77.76,84.66,561800.0],["2019-11-06",85.03,85.04,81.17,82.2,169300.0],["2019-11-07",82.93,83.19,81.02,81.64,118200.0],["2019-11-08",81.12,82.01,79.76,80.14,115300.0],["2019-11-11",79.42,79.94,78.97,79.6,132700.0],["2019-11-12",79.27,80.06,78.66,79.53,132000.0],["2019-11-13",79.08,79.97,78.12,79.79,210400.0],["2019-11-14",79.83,82.29,79.51,82.1,81900.0],["2019-11-15",82.72,83.34,82.2,83.19,84000.0],["2019-11-18",82.62,83.37,82.39,83.12,102200.0],["2019-11-19",83.8,83.98,82.61,83.2,170600.0],["2019-11-20",82.83,85.36,82.54,85.0,195800.0],["2019-11-21",85.2,86.16,84.3,85.22,138000.0],["2019-11-22",85.99,86.51,84.4,86.25,172700.0],["2019-11-25",86.83,89.35,86.65,89.08,177900.0],["2019-11-26",89.1,91.2,88.37,91.12,150100.0],["2019-11-27",91.78,93.63,90.52,93.58,135200.0],["2019-11-29",92.97,93.67,92.63,93.18,52900.0],["2019-12-02",93.19,93.39,91.54,91.93,313800.0],["2019-12-03",90.96,91.65,87.55,88.65,276200.0],["2019-12-04",89.35,90.55,88.2,88.4,120600.0],["2019-12-05",88.74,88.74,86.72,87.28,136100.0],["2019-12-06",88.45,89.26,87.61,88.24,176600.0],["2019-12-09",87.94,88.48,87.55,87.58,97400.0],["2019-12-10",87.51,88.18,86.86,87.3,86100.0],["2019-12-11",87.32,89.88,85.8,89.76,188200.0],["2019-12-12",89.71,92.71,89.23,92.23,227000.0],["2019-12-13",92.42,92.42,88.19,88.66,125500.0],["2019-12-16",89.55,90.25,88.63,90.11,174800.0],["2019-12-17",91.02,91.43,88.99,91.38,151500.0],["2019-12-18",91.63,91.9,89.48,91.22,179700.0],["2019-12-19",91.6,91.6,90.36,91.28,66400.0],["2019-12-20",91.39,91.85,90.79,91.5,187400.0],["2019-12-23",91.68,92.27,90.03,90.63,94900.0],["2019-12-24",90.77,91.83,90.44,90.88,67300.0],["2019-12-26",90.97,91.28,90.21,91.12,71600.0],["2019-12-27",91.5,91.5,89.54,89.83,86800.0],["2019-12-30",90.05,90.05,88.19,89.01,115900.0],["2019-12-31",89.05,89.64,88.28,88.44,124700.0],["2020-01-02",88.51,91.52,88.45,91.52,162700.0],["2020-01-03",90.1,91.11,89.63,90.54,80300.0],["2020-01-06",89.84,90.36,88.87,89.39,78500.0],["2020-01-07",88.93,90.67,88.53,90.67,90700.0],["2020-01-08",90.48,92.85,89.41,92.16,139600.0],["2020-01-09",92.55,93.83,92.05,92.35,85600.0],["2020-01-10",92.75,92.9,91.19,92.9,85300.0],["2020-01-13",93.2,96.35,93.09,96.31,157800.0],["2020-01-14",96.02,96.44,94.69,95.07,156600.0],["2020-01-15",95.0,95.97,93.97,94.66,146600.0],["2020-01-16",95.56,96.41,95.19,96.3,185800.0],["2020-01-17",96.72,97.96,96.21,97.64,113500.0],["2020-01-21",97.0,97.81,96.45,96.57,82800.0],["2020-01-22",96.96,97.89,96.66,97.2,64100.0],["2020-01-23",97.11,97.74,96.2,97.45,103000.0],["2020-01-24",98.0,98.38,95.9,96.48,56100.0],["2020-01-27",94.52,95.47,93.72,95.01,150900.0],["2020-01-28",95.9,96.63,95.13,95.79,91100.0],["2020-01-29",95.9,97.05,94.17,94.33,51600.0],["2020-01-30",93.59,94.19,92.46,94.1,76700.0],["2020-01-31",94.05,94.06,90.26,90.73,87900.0],["2020-02-03",90.43,94.59,90.43,94.13,91000.0],["2020-02-04",95.6,96.29,93.89,94.94,74400.0],["2020-02-05",96.17,97.59,94.69,97.38,82600.0],["2020-02-06",97.63,97.65,95.22,97.06,78000.0],["2020-02-07",96.76,97.26,94.78,95.9,74600.0],["2020-02-10",95.53,96.75,95.16,96.62,79600.0],["2020-02-11",97.29,98.44,96.51,97.27,74200.0],["2020-02-12",98.09,98.1,96.39,97.69,96300.0],["2020-02-13",97.21,98.6,96.04,98.6,77000.0],["2020-02-14",98.5,99.48,98.09,98.56,86200.0],["2020-02-18",98.0,98.0,95.85,96.19,57700.0],["2020-02-19",96.53,99.79,96.47,98.41,121500.0],["2020-02-20",98.03,98.76,95.49,96.28,97100.0],["2020-02-21",96.28,96.28,92.7,94.01,125100.0],["2020-02-24",89.6,91.3,87.21,88.24,194100.0],["2020-02-25",89.2,89.64,85.17,85.36,156400.0],["2020-02-26",84.86,92.05,84.86,92.04,215200.0],["2020-02-27",89.2,93.03,87.85,90.15,204500.0],["2020-02-28",86.08,90.41,86.08,89.21,169400.0],["2020-03-02",89.25,92.55,87.12,92.54,114500.0],["2020-03-03",92.55,94.91,89.2,89.7,138900.0],["2020-03-04",91.21,94.06,90.2,94.05,119300.0],["2020-03-05",91.1,94.72,89.47,91.26,95000.0],["2020-03-06",88.46,89.71,84.61,87.32,160200.0],["2020-03-09",83.83,86.94,73.32,81.24,179600.0],["2020-03-10",84.19,86.2,76.7,80.03,163600.0],["2020-03-11",77.1,80.9,76.91,79.04,141100.0],["2020-03-12",73.86,78.99,70.88,71.78,152400.0],["2020-03-13",74.24,83.42,72.52,83.42,204500.0],["2020-03-16",74.24,81.53,71.53,72.17,197900.0],["2020-03-17",74.03,83.6,73.09,83.25,241100.0],["2020-03-18",77.78,80.14,70.26,71.77,171700.0],["2020-03-19",71.31,77.65,68.92,74.12,564600.0],["2020-03-20",74.57,77.64,66.44,69.38,242500.0],["2020-03-23",69.98,77.38,67.06,74.79,153900.0],["2020-03-24",78.66,82.5,72.54,78.07,182200.0],["2020-03-25",78.08,79.36,71.55,72.21,134200.0],["2020-03-26",73.01,81.51,72.6,80.25,119100.0],["2020-03-27",77.77,79.73,75.08,76.79,195300.0],["2020-03-30",78.07,81.94,77.5,80.5,124900.0],["2020-03-31",79.78,81.07,77.94,79.88,207200.0],["2020-04-01",77.11,78.08,75.77,76.75,173600.0],["2020-04-02",74.88,75.08,67.47,70.79,375000.0],["2020-04-03",69.74,73.52,66.89,67.25,109500.0],["2020-04-06",70.6,75.52,69.88,74.87,209500.0],["2020-04-07",76.65,79.56,72.62,74.71,114400.0],["2020-04-08",76.03,80.61,76.01,78.75,124500.0],["2020-04-09",80.9,82.52,79.03,81.46,153600.0],["2020-04-13",80.41,80.41,77.95,78.83,67300.0],["2020-04-14",81.52,82.81,78.4,80.75,74500.0],["2020-04-15",77.83,80.21,77.83,79.14,143800.0],["2020-04-16",79.41,80.61,76.49,79.65,121200.0],["2020-04-17",81.29,83.03,78.73,80.6,180100.0],["2020-04-20",78.82,81.34,77.89,79.95,68700.0],["2020-04-21",78.2,78.99,75.87,76.38,90900.0],["2020-04-22",77.87,80.76,77.42,80.57,121800.0],["2020-04-23",80.4,83.81,80.03,81.93,138200.0],["2020-04-24",82.23,83.82,82.23,83.13,116400.0],["2020-04-27",84.16,87.51,84.16,86.49,112300.0],["2020-04-28",88.46,90.34,86.71,87.25,126000.0],["2020-04-29",90.04,92.76,88.92,91.15,204600.0],["2020-04-30",89.46,89.85,86.17,86.89,117900.0],["2020-05-01",84.52,84.52,80.58,82.04,127100.0],["2020-05-04",81.19,81.87,79.05,80.85,125500.0],["2020-05-05",81.6,84.98,81.6,82.89,160900.0],["2020-05-06",83.23,84.79,82.15,83.36,99400.0],["2020-05-07",85.0,85.02,82.26,82.68,408400.0],["2020-05-08",84.33,89.07,83.99,87.3,199100.0],["2020-05-11",86.56,89.83,84.97,87.91,146700.0],["2020-05-12",93.98,98.8,90.62,93.3,307200.0],["2020-05-13",92.86,93.89,91.24,93.72,287700.0],["2020-05-14",92.0,93.05,87.42,90.31,238700.0],["2020-05-15",89.89,91.43,88.83,91.28,159800.0],["2020-05-18",93.94,97.56,93.94,97.19,175000.0],["2020-05-19",96.58,99.59,96.44,97.39,124200.0],["2020-05-20",99.21,100.77,97.52,98.64,172400.0],["2020-05-21",98.85,99.75,97.53,98.26,96700.0],["2020-05-22",98.83,99.43,97.23,99.01,107900.0],["2020-05-26",99.51,102.22,99.02,100.34,152900.0],["2020-05-27",101.33,104.92,99.35,104.45,162900.0],["2020-05-28",104.0,104.79,100.71,101.25,127400.0],["2020-05-29",101.04,103.11,100.39,102.71,151000.0],["2020-06-01",102.72,105.61,101.25,104.36,163000.0],["2020-06-02",104.97,108.21,104.54,108.0,152900.0],["2020-06-03",108.44,112.0,108.19,111.11,196700.0],["2020-06-04",109.68,110.37,106.45,108.31,104700.0],["2020-06-05",110.5,115.33,108.83,113.32,251200.0],["2020-06-08",112.26,114.9,111.01,111.83,119900.0],["2020-06-09",110.83,112.73,109.91,111.32,118200.0],["2020-06-10",111.7,112.21,108.44,108.55,143900.0],["2020-06-11",105.88,105.88,100.11,100.4,206800.0],["2020-06-12",104.32,104.61,98.24,100.59,188100.0],["2020-06-15",98.43,104.79,98.17,103.04,115500.0],["2020-06-16",107.32,107.94,104.1,106.17,81900.0],["2020-06-17",107.0,107.11,103.2,103.85,86800.0],["2020-06-18",103.87,104.51,102.11,102.4,91500.0],["2020-06-19",103.52,105.25,100.26,101.55,395400.0],["2020-06-22",101.31,104.06,100.18,103.96,112700.0],["2020-06-23",105.4,107.37,104.49,106.53,121700.0],["2020-06-24",105.61,106.28,101.49,102.78,138300.0],["2020-06-25",102.7,103.5,100.92,103.14,166500.0],["2020-06-26",102.48,103.6,99.27,99.94,338500.0],["2020-06-29",101.46,103.99,99.92,103.9,116500.0],["2020-06-30",103.68,107.58,103.68,106.77,109000.0],["2020-07-01",105.83,106.75,104.85,105.64,107500.0],["2020-07-02",107.93,109.49,105.7,106.9,143900.0],["2020-07-06",109.03,111.58,106.07,106.58,81600.0],["2020-07-07",105.56,107.09,102.5,102.96,92200.0],["2020-07-08",102.72,104.48,101.69,103.65,70500.0],["2020-07-09",103.65,105.13,100.87,103.38,84800.0],["2020-07-10",104.17,105.33,102.07,103.54,66600.0],["2020-07-13",105.13,106.32,102.26,102.65,78000.0],["2020-07-14",102.33,104.71,100.3,104.57,102200.0],["2020-07-15",107.03,107.99,103.84,104.47,181200.0],["2020-07-16",104.01,104.8,102.72,103.22,94900.0],["2020-07-17",102.82,105.49,101.06,103.91,73500.0],["2020-07-20",103.81,105.34,102.65,105.01,90100.0],["2020-07-21",105.82,106.64,102.89,103.34,60100.0],["2020-07-22",102.83,105.76,102.83,103.36,52100.0],["2020-07-23",103.16,106.84,102.55,104.31,71500.0],["2020-07-24",103.77,104.8,102.37,103.02,72700.0],["2020-07-27",103.4,105.44,103.27,105.17,54600.0],["2020-07-28",104.75,104.75,102.33,102.38,79200.0],["2020-07-29",102.72,104.66,102.72,103.14,131900.0],["2020-07-30",102.49,104.37,101.75,103.59,112100.0],["2020-07-31",103.65,103.7,100.98,103.68,110700.0],["2020-08-03",104.47,106.43,104.23,105.82,72500.0],["2020-08-04",105.81,106.78,104.03,106.49,63700.0],["2020-08-05",107.42,110.13,107.42,109.17,154500.0],["2020-08-06",112.44,117.93,111.16,114.7,121600.0],["2020-08-07",114.92,117.0,112.65,114.46,126400.0],["2020-08-10",113.23,115.65,112.01,113.04,119000.0],["2020-08-11",113.8,115.18,112.27,112.89,103900.0],["2020-08-12",114.31,115.2,112.61,114.53,113400.0],["2020-08-13",114.61,115.31,113.45,114.58,88400.0],["2020-08-14",114.46,114.46,110.99,112.25,44000.0],["2020-08-17",113.03,113.1,111.29,112.52,56000.0],["2020-08-18",112.63,114.13,111.42,111.81,96700.0],["2020-08-19",111.86,113.54,111.47,111.54,66400.0],["2020-08-20",110.48,110.79,108.0,108.44,70900.0],["2020-08-21",108.44,108.44,106.14,107.42,62400.0],["2020-08-24",108.88,108.88,106.7,107.84,69900.0],["2020-08-25",108.08,109.81,106.28,108.17,45200.0],["2020-08-26",107.87,109.6,106.78,108.44,82100.0],["2020-08-27",109.39,111.53,107.31,107.77,108800.0],["2020-08-28",108.03,108.79,107.13,107.72,118600.0],["2020-08-31",107.12,109.71,106.53,107.17,103000.0],["2020-09-01",107.39,109.19,106.69,108.52,104500.0],["2020-09-02",108.06,109.14,104.97,107.09,317500.0],["2020-09-03",107.02,107.86,103.32,104.14,179400.0],["2020-09-04",105.02,105.62,100.9,102.51,96300.0],["2020-09-08",100.56,100.77,98.78,100.25,167200.0],["2020-09-09",101.64,101.75,99.04,99.51,122100.0],["2020-09-10",99.93,100.43,96.07,96.79,125600.0],["2020-09-11",97.45,99.16,95.53,96.25,120600.0],["2020-09-14",97.03,99.0,96.5,98.52,108400.0],["2020-09-15",99.42,103.08,99.42,103.0,133000.0],["2020-09-16",103.57,105.56,100.65,104.58,204300.0],["2020-09-17",103.07,105.35,103.07,104.71,107400.0],["2020-09-18",105.91,107.21,102.85,106.11,459200.0],["2020-09-21",104.07,104.07,100.54,101.75,173000.0],["2020-09-22",101.9,103.28,99.62,103.15,108300.0],["2020-09-23",102.89,103.81,100.39,100.74,89600.0],["2020-09-24",100.39,102.16,99.15,101.12,63600.0],["2020-09-25",100.92,103.44,100.85,102.95,70300.0],["2020-09-28",104.46,106.68,103.89,106.39,99000.0],["2020-09-29",106.69,109.28,106.69,107.13,86300.0],["2020-09-30",106.99,108.5,105.22,105.34,105700.0],["2020-10-01",105.96,109.71,105.96,109.21,120700.0],["2020-10-02",106.92,108.83,106.48,107.4,60800.0],["2020-10-05",108.26,111.05,108.26,110.8,55400.0],["2020-10-06",111.66,113.25,109.31,109.38,86900.0],["2020-10-07",110.72,112.67,110.52,111.83,71900.0],["2020-10-08",112.88,114.53,112.88,113.3,66700.0],["2020-10-09",114.3,116.34,114.3,115.37,59900.0],["2020-10-12",116.28,116.54,113.67,115.0,82600.0],["2020-10-13",114.52,115.8,113.47,114.74,70500.0],["2020-10-14",115.05,115.4,112.14,112.5,47900.0],["2020-10-15",111.32,114.92,109.85,114.34,77100.0],["2020-10-16",113.95,115.39,113.95,114.99,64600.0],["2020-10-19",115.68,115.87,112.96,113.24,72400.0],["2020-10-20",114.28,115.21,112.93,112.96,53400.0],["2020-10-21",113.69,114.51,112.97,113.01,56200.0],["2020-10-22",113.88,115.29,113.58,114.99,79000.0],["2020-10-23",116.05,116.6,113.75,114.35,63900.0],["2020-10-26",113.27,113.27,109.9,111.7,45100.0],["2020-10-27",111.94,115.25,111.31,113.1,45700.0],["2020-10-28",110.97,111.55,108.34,108.95,81800.0],["2020-10-29",108.58,111.13,106.95,110.74,92200.0],["2020-10-30",110.63,112.53,107.28,108.72,80000.0],["2020-11-02",109.62,112.51,109.47,110.92,66600.0],["2020-11-03",112.52,115.03,111.01,114.49,125400.0],["2020-11-04",113.77,115.74,112.83,114.86,99900.0],["2020-11-05",116.32,119.92,113.89,119.43,76600.0],["2020-11-06",119.29,121.96,118.1,120.75,87100.0],["2020-11-09",122.44,127.91,121.76,122.58,163800.0],["2020-11-10",123.72,126.88,117.95,118.83,163100.0],["2020-11-11",118.12,120.21,115.06,119.71,223000.0],["2020-11-12",119.86,119.86,112.46,113.72,110100.0],["2020-11-13",114.46,116.34,112.01,113.36,82600.0],["2020-11-16",114.13,115.67,112.61,115.33,141700.0],["2020-11-17",114.55,116.45,112.39,115.53,135400.0],["2020-11-18",115.44,115.86,113.19,113.19,79400.0],["2020-11-19",112.91,114.63,112.48,114.55,55300.0],["2020-11-20",113.59,116.46,113.2,116.22,92000.0],["2020-11-23",117.75,117.75,114.9,115.87,75700.0],["2020-11-24",116.72,119.24,115.16,118.59,85500.0],["2020-11-25",119.01,119.17,117.11,118.15,56500.0],["2020-11-27",117.71,119.28,117.18,118.73,36900.0],["2020-11-30",118.25,120.35,117.78,119.98,98200.0],["2020-12-01",121.48,121.48,117.38,118.57,69100.0],["2020-12-02",118.52,118.99,115.79,118.54,79400.0],["2020-12-03",118.89,119.46,116.43,116.73,58400.0],["2020-12-04",117.39,120.0,115.73,119.9,88900.0],["2020-12-07",120.2,121.61,118.89,119.45,75400.0],["2020-12-08",119.61,120.5,118.95,119.99,102000.0],["2020-12-09",121.03,121.35,117.51,118.21,67400.0],["2020-12-10",118.11,120.02,115.58,119.75,67400.0],["2020-12-11",119.15,121.5,118.35,120.74,74800.0],["2020-12-14",121.89,124.07,120.81,123.08,114400.0],["2020-12-15",124.81,126.93,122.96,126.76,157300.0],["2020-12-16",127.0,127.35,124.44,125.26,111600.0],["2020-12-17",126.48,126.79,124.07,125.27,85900.0],["2020-12-18",126.26,127.22,123.33,125.05,322800.0],["2020-12-21",122.83,124.32,122.07,123.77,73800.0],["2020-12-22",124.1,125.06,121.83,121.99,80200.0],["2020-12-23",121.83,122.81,120.32,120.87,100800.0],["2020-12-24",121.07,121.83,120.3,120.81,40600.0],["2020-12-28",122.3,124.23,118.87,119.93,80500.0],["2020-12-29",121.11,121.45,116.53,117.75,87600.0],["2020-12-30",117.93,120.67,117.93,119.47,87800.0],["2020-12-31",119.23,120.47,117.52,118.22,97700.0],["2021-01-04",118.41,121.09,116.55,117.68,109600.0],["2021-01-05",117.4,120.17,117.4,120.0,80600.0],["2021-01-06",120.99,126.01,120.99,124.47,96300.0],["2021-01-07",124.47,128.87,123.9,128.86,81100.0],["2021-01-08",128.5,132.06,121.63,130.78,107900.0],["2021-01-11",128.86,132.7,128.86,132.22,79600.0],["2021-01-12",132.55,133.57,125.91,130.93,163300.0],["2021-01-13",131.02,133.36,130.12,130.81,140900.0],["2021-01-14",131.95,134.38,129.55,130.37,99100.0],["2021-01-15",129.16,130.35,125.35,128.51,89900.0],["2021-01-19",130.52,131.6,128.12,129.11,82700.0],["2021-01-20",129.9,132.78,129.54,131.53,83800.0],["2021-01-21",132.38,133.98,130.15,133.25,73000.0],["2021-01-22",132.51,135.54,132.17,134.4,149400.0],["2021-01-25",133.76,135.58,129.73,130.98,106800.0],["2021-01-26",132.07,132.95,126.94,127.01,90200.0],["2021-01-27",124.76,126.76,120.17,125.62,164100.0],["2021-01-28",127.95,128.47,125.23,126.93,92100.0],["2021-01-29",126.3,127.23,123.92,124.92,158700.0],["2021-02-01",126.8,128.82,125.0,128.24,86600.0],["2021-02-02",129.46,132.22,126.98,131.39,100600.0],["2021-02-03",130.7,132.28,128.09,129.07,89900.0],["2021-02-04",128.96,132.98,128.47,131.84,64500.0],["2021-02-05",132.99,135.34,131.17,135.16,80700.0],["2021-02-08",135.94,139.19,135.2,139.03,95500.0],["2021-02-09",139.57,141.73,138.95,140.59,90100.0],["2021-02-10",141.22,141.93,138.95,139.01,74700.0],["2021-02-11",140.09,143.01,138.62,142.93,112900.0],["2021-02-12",143.47,144.42,141.73,144.42,61900.0],["2021-02-16",144.44,146.16,143.25,143.84,98900.0],["2021-02-17",141.52,143.61,133.59,143.1,130400.0],["2021-02-18",141.92,142.95,139.63,141.99,77900.0],["2021-02-19",141.92,144.82,141.92,144.13,74700.0],["2021-02-22",142.9,143.47,135.67,138.52,100600.0],["2021-02-23",137.45,137.45,133.22,134.29,151400.0],["2021-02-24",133.39,139.36,132.16,138.23,90300.0],["2021-02-25",136.77,138.48,132.71,133.83,72100.0],["2021-02-26",134.38,136.46,131.75,132.33,120500.0],["2021-03-01",134.79,138.53,132.95,136.19,101700.0],["2021-03-02",135.5,137.12,130.29,130.59,103300.0],["2021-03-03",129.98,132.31,126.96,127.27,128400.0],["2021-03-04",126.26,126.78,121.41,121.97,135800.0],["2021-03-05",124.14,127.95,118.73,126.95,219400.0],["2021-03-08",126.99,128.17,123.4,123.54,119200.0],["2021-03-09",125.27,128.8,123.15,125.33,104700.0],["2021-03-10",126.57,128.78,126.35,126.77,135900.0],["2021-03-11",126.08,129.66,126.08,127.19,136800.0],["2021-03-12",126.38,130.45,125.92,129.94,86600.0],["2021-03-15",128.84,129.88,126.85,128.94,98800.0],["2021-03-16",128.45,128.5,125.53,127.56,100600.0],["2021-03-17",127.18,129.4,123.78,129.4,72600.0],["2021-03-18",127.55,130.69,127.03,127.97,113700.0],["2021-03-19",128.68,132.99,126.3,132.24,492100.0],["2021-03-22",132.33,132.7,129.57,132.18,106400.0],["2021-03-23",131.21,134.23,129.92,130.51,184600.0],["2021-03-24",132.21,132.21,128.75,128.88,154400.0],["2021-03-25",127.76,129.9,126.27,129.12,91100.0],["2021-03-26",129.49,132.72,126.27,132.25,58500.0],["2021-03-29",131.55,134.01,128.81,129.33,71100.0],["2021-03-30",128.81,130.1,127.39,129.23,78000.0],["2021-03-31",129.35,133.41,127.68,131.89,146200.0],["2021-04-01",132.28,134.86,132.28,134.86,79800.0],["2021-04-05",135.53,137.45,134.82,136.47,128300.0],["2021-04-06",136.79,136.92,135.01,135.81,101500.0],["2021-04-07",136.01,136.41,132.97,134.18,104200.0],["2021-04-08",134.67,135.69,133.51,135.67,64200.0],["2021-04-09",135.42,136.58,133.89,135.81,45800.0],["2021-04-12",135.84,135.84,133.31,134.19,60000.0],["2021-04-13",134.46,134.46,130.77,132.64,64400.0],["2021-04-14",133.46,136.05,132.35,134.71,124600.0],["2021-04-15",135.58,136.15,134.22,136.14,63700.0],["2021-04-16",137.06,137.06,135.01,135.67,71700.0],["2021-04-19",135.29,137.97,133.68,137.07,141400.0],["2021-04-20",136.17,136.65,134.39,135.44,134100.0],["2021-04-21",135.5,137.49,135.5,136.51,67600.0],["2021-04-22",136.1,137.98,135.5,135.63,75600.0],["2021-04-23",136.38,138.61,135.03,138.05,57900.0],["2021-04-26",138.0,141.73,136.01,141.73,88900.0],["2021-04-27",142.0,142.81,139.88,140.47,75700.0],["2021-04-28",140.47,140.47,137.91,138.94,63600.0],["2021-04-29",140.3,140.3,135.5,136.45,77200.0],["2021-04-30",135.8,135.8,130.06,131.71,103100.0],["2021-05-03",131.51,133.23,129.17,131.51,106200.0],["2021-05-04",130.27,132.35,128.03,129.54,124400.0],["2021-05-05",129.64,132.42,127.45,128.4,88600.0],["2021-05-06",128.22,128.22,124.51,126.72,72000.0],["2021-05-07",126.09,129.35,126.09,128.89,46900.0],["2021-05-10",128.07,129.8,125.19,125.37,98500.0],["2021-05-11",124.22,130.56,122.17,130.55,113900.0],["2021-05-12",129.31,131.09,127.25,128.53,238200.0],["2021-05-13",129.08,132.3,128.58,131.04,126200.0],["2021-05-14",131.59,135.31,130.22,134.13,76100.0],["2021-05-17",132.9,136.0,132.78,135.68,128700.0],["2021-05-18",136.48,138.56,134.09,134.23,81500.0],["2021-05-19",132.82,136.76,129.35,136.58,85000.0],["2021-05-20",135.75,138.42,135.75,138.29,86200.0],["2021-05-21",139.74,139.91,135.83,137.15,68500.0],["2021-05-24",137.6,139.22,136.71,137.05,62600.0],["2021-05-25",137.49,137.49,135.68,136.05,61500.0],["2021-05-26",136.67,137.91,133.81,136.89,66300.0],["2021-05-27",137.85,139.16,137.63,138.25,86200.0],["2021-05-28",138.63,139.6,135.56,138.97,43900.0],["2021-06-01",139.77,139.98,138.13,138.96,78700.0],["2021-06-02",139.25,139.25,136.68,138.08,69200.0],["2021-06-03",137.46,137.46,135.52,136.48,48700.0],["2021-06-04",137.26,139.46,136.14,139.25,62800.0],["2021-06-07",139.0,139.77,138.37,139.18,101200.0],["2021-06-08",139.78,139.8,136.88,138.48,93700.0],["2021-06-09",138.41,139.17,136.76,137.17,88400.0],["2021-06-10",137.89,137.97,135.31,135.58,52100.0],["2021-06-11",136.34,136.34,133.28,135.01,59000.0],["2021-06-14",135.04,136.1,134.37,134.79,56400.0],["2021-06-15",135.0,135.75,133.72,135.31,132800.0],["2021-06-16",134.62,136.41,133.98,135.12,80700.0],["2021-06-17",134.37,136.22,133.37,134.84,103300.0],["2021-06-18",132.64,133.56,125.21,126.38,223100.0],["2021-06-21",127.05,130.8,126.38,128.75,101600.0],["2021-06-22",128.32,128.66,126.57,128.55,49600.0],["2021-06-23",127.92,128.34,127.33,128.25,85600.0],["2021-06-24",129.08,130.99,128.72,130.63,50200.0],["2021-06-25",131.1,132.1,129.56,130.34,185900.0],["2021-06-28",130.45,134.39,130.45,133.87,96200.0],["2021-06-29",133.63,136.25,130.04,135.67,47900.0],["2021-06-30",134.75,135.45,133.46,134.76,93700.0],["2021-07-01",134.47,137.13,134.25,136.76,133600.0],["2021-07-02",137.84,138.69,136.81,137.37,51900.0],["2021-07-06",137.37,137.69,135.63,137.57,57400.0],["2021-07-07",137.44,139.17,137.01,138.58,102900.0],["2021-07-08",136.62,138.5,133.5,137.54,75800.0],["2021-07-09",138.7,139.63,136.94,136.98,59800.0],["2021-07-12",138.21,139.36,135.82,138.58,56000.0],["2021-07-13",137.4,138.4,135.74,135.96,57900.0],["2021-07-14",137.17,137.17,133.0,133.17,54700.0],["2021-07-15",132.26,132.87,130.16,130.7,48700.0],["2021-07-16",131.96,134.38,131.37,132.84,84300.0],["2021-07-19",131.44,133.45,129.8,130.59,68100.0],["2021-07-20",130.97,136.74,130.97,133.54,129900.0],["2021-07-21",134.4,135.79,133.84,134.62,66400.0],["2021-07-22",134.29,136.51,133.59,134.42,33500.0],["2021-07-23",135.07,137.75,134.05,137.4,31900.0],["2021-07-26",137.0,138.44,134.03,134.88,46100.0],["2021-07-27",133.62,134.45,129.61,131.92,52900.0],["2021-07-28",132.21,137.27,131.42,136.19,78300.0],["2021-07-29",136.64,139.13,135.36,137.54,41200.0],["2021-07-30",136.51,140.91,134.51,140.41,70900.0],["2021-08-02",141.2,142.87,138.47,138.97,47500.0],["2021-08-03",138.74,140.2,136.12,136.78,59500.0],["2021-08-04",135.71,137.36,135.26,135.37,50600.0],["2021-08-05",135.51,138.51,135.51,137.61,48900.0],["2021-08-06",138.02,140.45,136.29,140.45,48500.0],["2021-08-09",140.02,140.94,139.5,140.91,65100.0],["2021-08-10",142.25,142.85,138.6,142.06,75300.0],["2021-08-11",143.45,148.81,142.09,148.08,123500.0],["2021-08-12",148.58,148.86,145.39,146.29,65900.0],["2021-08-13",146.54,147.11,145.28,146.32,57200.0],["2021-08-16",145.65,148.16,143.53,147.75,102100.0],["2021-08-17",146.63,146.63,140.33,141.9,84400.0],["2021-08-18",141.25,146.36,139.34,145.69,146900.0],["2021-08-19",144.45,150.87,144.45,148.59,151500.0],["2021-08-20",147.97,151.43,147.58,149.47,188400.0],["2021-08-23",150.26,150.96,145.86,146.64,67700.0],["2021-08-24",146.69,148.98,143.65,148.37,81600.0],["2021-08-25",149.11,150.29,147.59,148.2,34600.0],["2021-08-26",147.69,149.12,145.69,147.4,98800.0],["2021-08-27",147.51,151.55,147.26,151.05,118300.0],["2021-08-30",151.52,153.11,150.34,150.8,86600.0],["2021-08-31",151.51,154.31,150.38,153.22,105800.0],["2021-09-01",153.81,154.13,150.76,151.54,71500.0],["2021-09-02",152.85,156.21,151.43,155.08,124800.0],["2021-09-03",154.55,155.19,152.36,152.79,63700.0],["2021-09-07",152.55,152.8,147.5,148.81,132200.0],["2021-09-08",147.8,153.44,147.8,151.77,115900.0],["2021-09-09",151.86,155.23,150.88,153.5,151700.0],["2021-09-10",154.63,155.57,151.43,152.03,104300.0],["2021-09-13",153.2,153.25,151.42,152.28,62600.0],["2021-09-14",153.09,153.09,149.59,150.06,98800.0],["2021-09-15",150.1,150.54,148.58,149.73,109900.0],["2021-09-16",149.97,154.92,148.77,154.12,133000.0],["2021-09-17",154.93,154.93,149.88,153.9,369600.0],["2021-09-20",151.43,152.65,148.24,152.07,139300.0],["2021-09-21",153.32,158.61,151.61,157.33,198700.0],["2021-09-22",158.17,164.42,157.84,163.95,267000.0],["2021-09-23",164.37,167.56,161.98,167.37,172300.0],["2021-09-24",167.01,168.56,166.29,167.61,128700.0],["2021-09-27",168.04,168.73,163.96,164.53,97200.0],["2021-09-28",163.92,163.92,158.0,158.45,116800.0],["2021-09-29",158.69,159.64,154.98,155.5,108100.0],["2021-09-30",156.22,158.9,154.1,154.5,92800.0],["2021-10-01",155.5,155.73,152.0,153.3,128300.0],["2021-10-04",153.41,154.31,146.56,148.91,118600.0],["2021-10-05",149.96,153.62,148.04,153.06,77400.0],["2021-10-06",151.32,153.14,149.59,150.61,72700.0],["2021-10-07",152.12,158.6,151.85,158.28,131200.0],["2021-10-08",158.35,162.06,157.21,161.43,103900.0],["2021-10-11",161.15,161.15,158.23,159.0,76600.0],["2021-10-12",160.06,161.36,158.36,158.84,58900.0],["2021-10-13",160.02,160.02,157.54,159.67,41600.0],["2021-10-14",161.86,162.98,161.32,162.96,89400.0],["2021-10-15",165.63,166.99,161.39,161.51,92400.0],["2021-10-18",160.6,163.35,160.11,162.71,60600.0],["2021-10-19",162.94,164.42,162.51,162.73,59600.0],["2021-10-20",163.04,164.69,162.09,164.03,106400.0],["2021-10-21",163.38,164.98,162.53,163.53,64700.0],["2021-10-22",162.75,168.47,162.75,168.21,73300.0],["2021-10-25",168.6,168.67,165.95,166.38,99300.0],["2021-10-26",166.32,168.19,164.51,166.65,164300.0],["2021-10-27",166.11,169.64,165.2,166.78,101200.0],["2021-10-28",168.29,172.88,167.97,172.3,131500.0],["2021-10-29",171.11,174.88,171.11,172.56,230700.0],["2021-11-01",172.56,175.32,171.98,174.79,94100.0],["2021-11-02",174.69,178.35,173.64,177.72,129500.0],["2021-11-03",177.31,181.61,175.84,180.39,136800.0],["2021-11-04",181.14,184.44,180.31,181.64,121200.0],["2021-11-05",182.11,183.67,180.92,181.0,172700.0],["2021-11-08",182.0,183.34,178.14,178.79,153600.0],["2021-11-09",180.0,180.6,167.02,170.0,215400.0],["2021-11-10",169.02,170.44,163.18,165.63,140000.0],["2021-11-11",166.75,168.89,166.0,168.22,94500.0],["2021-11-12",169.78,169.78,163.04,164.13,129300.0],["2021-11-15",164.59,165.64,163.22,164.39,118000.0],["2021-11-16",164.22,168.63,163.07,168.46,148800.0],["2021-11-17",168.77,168.77,165.06,166.05,201000.0],["2021-11-18",166.42,168.66,164.42,168.05,164800.0],["2021-11-19",167.91,170.42,166.45,167.22,86600.0],["2021-11-22",168.93,172.3,166.31,167.33,208900.0],["2021-11-23",166.97,169.27,163.47,169.04,256100.0],["2021-11-24",168.38,171.46,167.44,170.67,98500.0],["2021-11-26",166.66,172.49,159.67,160.23,119700.0],["2021-11-29",163.36,164.24,161.42,162.67,84300.0],["2021-11-30",161.92,164.41,158.99,161.45,195400.0],["2021-12-01",164.7,164.7,161.81,161.87,138800.0],["2021-12-02",162.18,166.13,161.04,164.55,178600.0],["2021-12-03",165.96,165.96,160.33,162.11,100500.0],["2021-12-06",163.98,165.18,161.43,164.68,153400.0],["2021-12-07",167.6,171.81,166.66,169.99,137800.0],["2021-12-08",170.88,173.57,168.69,171.92,90400.0],["2021-12-09",171.54,173.06,168.21,168.56,77100.0],["2021-12-10",170.13,170.41,166.41,167.79,71900.0],["2021-12-13",167.29,168.24,165.55,166.97,105300.0],["2021-12-14",165.83,168.37,163.88,166.94,164100.0],["2021-12-15",167.0,170.62,164.5,170.5,109900.0],["2021-12-16",171.0,171.05,165.69,167.33,241900.0],["2021-12-17",167.67,172.94,165.13,168.82,260900.0],["2021-12-20",166.75,169.91,166.04,168.96,270600.0],["2021-12-21",170.5,171.05,165.6,167.09,230600.0],["2021-12-22",166.78,172.04,166.23,172.0,75800.0],["2021-12-23",172.9,175.19,171.23,173.11,56700.0],["2021-12-27",173.86,176.66,171.5,175.99,77700.0],["2021-12-28",176.49,177.5,174.11,175.92,53800.0],["2021-12-29",176.59,177.24,174.0,175.38,59200.0],["2021-12-30",176.2,177.3,173.88,174.26,57800.0],["2021-12-31",174.5,176.86,174.5,176.33,44300.0],["2022-01-03",175.96,177.11,171.87,173.77,103100.0],["2022-01-04",174.78,175.38,170.63,174.82,64900.0],["2022-01-05",175.08,175.46,167.87,168.29,66600.0],["2022-01-06",167.72,168.88,165.44,165.67,67200.0],["2022-01-07",165.08,167.42,159.62,159.92,70200.0],["2022-01-10",158.05,159.59,154.92,158.94,73700.0],["2022-01-11",159.44,164.65,157.19,164.06,199200.0],["2022-01-12",164.65,166.53,160.58,162.87,253700.0],["2022-01-13",163.83,163.83,157.82,158.09,56300.0],["2022-01-14",155.91,157.75,152.91,155.29,92700.0],["2022-01-18",152.12,152.56,148.77,150.38,93300.0],["2022-01-19",151.35,154.85,145.82,147.01,83300.0],["2022-01-20",147.86,150.0,142.41,142.63,78600.0],["2022-01-21",141.49,147.43,141.35,144.27,159400.0],["2022-01-24",142.86,147.1,137.49,146.23,149900.0],["2022-01-25",143.93,143.93,136.73,137.15,105200.0],["2022-01-26",138.79,140.82,132.47,134.27,121600.0],["2022-01-27",135.34,136.55,128.18,128.38,122800.0],["2022-01-28",129.06,132.63,125.6,132.63,152100.0],["2022-01-31",132.65,138.79,131.4,138.1,149800.0],["2022-02-01",138.89,141.68,135.51,139.87,130000.0],["2022-02-02",140.59,141.91,138.25,138.92,147900.0],["2022-02-03",136.94,137.84,133.73,134.0,114500.0],["2022-02-04",133.05,138.63,133.05,137.47,112200.0],["2022-02-07",137.09,140.28,136.89,139.46,153700.0],["2022-02-08",138.94,143.52,138.94,142.46,185100.0],["2022-02-09",144.4,144.66,142.29,144.66,128800.0],["2022-02-10",141.27,144.81,140.25,141.19,153600.0],["2022-02-11",141.59,143.15,136.47,137.09,118600.0],["2022-02-14",137.41,140.61,135.08,136.83,99700.0],["2022-02-15",138.6,140.43,136.4,138.13,163400.0],["2022-02-16",137.74,138.31,134.76,137.6,87800.0],["2022-02-17",135.89,135.89,132.1,132.39,89400.0],["2022-02-18",132.06,133.81,131.73,132.14,93100.0],["2022-02-22",130.62,133.95,130.62,132.32,119200.0],["2022-02-23",133.45,133.96,127.07,127.72,95700.0],["2022-02-24",124.48,136.34,124.27,135.86,185400.0],["2022-02-25",136.21,138.04,134.87,137.92,144400.0],["2022-02-28",136.24,139.23,134.97,136.63,189900.0],["2022-03-01",135.0,136.88,124.22,130.28,300500.0],["2022-03-02",130.52,135.32,129.76,135.29,197200.0],["2022-03-03",136.02,137.93,132.17,136.42,271600.0],["2022-03-04",134.69,136.95,131.52,133.89,203700.0],["2022-03-07",134.23,135.04,131.04,131.68,162400.0],["2022-03-08",131.62,137.3,129.77,130.15,250200.0],["2022-03-09",133.48,135.41,131.87,134.72,86300.0],["2022-03-10",132.13,133.37,129.96,130.99,87900.0],["2022-03-11",132.46,132.9,126.27,126.48,82200.0],["2022-03-14",127.42,128.06,122.62,123.74,114700.0],["2022-03-15",125.0,128.38,124.77,128.04,89200.0],["2022-03-16",129.36,137.38,129.36,137.13,264400.0],["2022-03-17",135.45,140.23,134.42,139.92,118500.0],["2022-03-18",140.06,144.42,139.32,144.2,222400.0],["2022-03-21",143.2,143.72,140.71,143.15,107500.0],["2022-03-22",143.25,146.19,143.25,145.2,136600.0],["2022-03-23",143.45,143.45,140.29,142.2,187200.0],["2022-03-24",142.2,145.32,141.19,145.24,106100.0],["2022-03-25",144.82,145.18,141.85,143.46,137200.0],["2022-03-28",143.1,143.65,138.8,140.92,86500.0],["2022-03-29",142.97,146.14,142.1,144.11,99800.0],["2022-03-30",143.09,145.09,142.18,142.51,74400.0],["2022-03-31",142.22,145.93,142.05,142.29,102700.0],["2022-04-01",142.09,144.43,139.01,141.24,146200.0],["2022-04-04",141.07,143.26,140.47,141.97,63400.0],["2022-04-05",141.76,141.76,137.37,137.81,61800.0],["2022-04-06",135.96,135.96,132.66,135.17,112100.0],["2022-04-07",134.05,137.32,134.05,135.56,69400.0],["2022-04-08",135.36,135.63,132.94,133.25,75300.0],["2022-04-11",132.95,133.83,130.89,131.59,93500.0],["2022-04-12",133.42,135.49,130.66,131.61,95000.0],["2022-04-13",131.52,133.45,130.99,133.02,76300.0],["2022-04-14",133.82,133.82,128.15,128.62,169700.0],["2022-04-18",127.64,129.1,126.28,127.39,53300.0],["2022-04-19",126.81,132.56,126.81,132.32,79600.0],["2022-04-20",133.36,135.51,133.36,133.51,63700.0],["2022-04-21",135.08,136.68,130.97,131.47,117100.0],["2022-04-22",130.16,130.75,126.03,127.26,104800.0],["2022-04-25",126.01,130.76,125.82,130.75,106400.0],["2022-04-26",129.32,131.73,127.32,127.67,126200.0],["2022-04-27",128.25,130.14,127.35,128.33,187400.0],["2022-04-28",129.64,130.64,125.69,129.78,164900.0],["2022-04-29",130.01,132.56,128.03,128.7,141000.0],["2022-05-02",128.8,131.62,127.03,131.0,92500.0],["2022-05-03",130.78,131.53,128.39,129.78,97200.0],["2022-05-04",130.08,134.29,127.07,133.62,109400.0],["2022-05-05",131.77,132.18,124.85,127.49,118600.0],["2022-05-06",126.08,127.53,122.49,124.13,116500.0],["2022-05-09",122.22,123.74,116.29,116.99,235100.0],["2022-05-10",119.62,121.79,114.31,120.3,216100.0],["2022-05-11",124.39,126.23,119.12,120.59,223100.0],["2022-05-12",120.05,124.19,119.95,123.9,177800.0],["2022-05-13",125.08,128.87,123.88,128.06,177200.0],["2022-05-16",127.01,128.82,125.36,126.2,88600.0],["2022-05-17",128.66,128.87,124.96,126.63,107700.0],["2022-05-18",124.12,125.87,120.31,121.1,98800.0],["2022-05-19",120.0,124.69,119.65,122.08,115200.0],["2022-05-20",124.27,124.48,119.94,122.5,90100.0],["2022-05-23",123.87,124.57,121.31,123.72,60800.0],["2022-05-24",122.39,124.06,119.99,122.16,89100.0],["2022-05-25",121.34,124.33,120.88,123.62,75800.0],["2022-05-26",124.56,125.6,121.94,125.07,88400.0],["2022-05-27",125.0,126.43,123.01,125.71,396600.0],["2022-05-31",125.61,125.9,122.19,122.96,321000.0],["2022-06-01",123.96,125.55,119.95,121.37,161200.0],["2022-06-02",121.22,126.68,120.85,126.52,156100.0],["2022-06-03",125.32,125.5,121.78,122.3,94300.0],["2022-06-06",123.45,124.21,121.33,122.5,76100.0],["2022-06-07",121.58,124.76,120.15,124.1,80800.0],["2022-06-08",123.08,125.39,121.56,123.95,116500.0],["2022-06-09",123.23,124.23,120.86,121.61,97300.0],["2022-06-10",119.81,121.01,118.27,119.77,91100.0],["2022-06-13",117.49,118.5,115.24,116.19,113100.0],["2022-06-14",116.19,116.22,112.99,114.56,119000.0],["2022-06-15",115.71,118.98,114.7,117.11,117400.0],["2022-06-16",114.46,114.47,110.84,111.53,175500.0],["2022-06-17",113.37,114.82,112.02,112.27,315200.0],["2022-06-21",113.42,115.44,112.83,114.89,117300.0],["2022-06-22",113.98,116.98,113.66,116.79,121300.0],["2022-06-23",117.34,123.11,116.19,122.98,143600.0],["2022-06-24",123.61,126.5,119.84,126.16,326300.0],["2022-06-27",127.16,128.08,123.13,127.63,136400.0],["2022-06-28",127.36,128.89,124.23,124.29,193200.0],["2022-06-29",123.95,124.92,121.47,124.85,120600.0],["2022-06-30",122.77,125.57,120.56,121.27,162500.0],["2022-07-01",121.05,122.08,118.59,119.58,211800.0],["2022-07-05",117.51,123.64,115.53,123.2,124600.0],["2022-07-06",123.36,124.1,121.0,121.9,68800.0],["2022-07-07",122.71,126.94,122.71,126.23,114600.0],["2022-07-08",124.95,128.5,124.4,127.65,137600.0],["2022-07-11",126.26,126.43,124.36,125.34,91000.0],["2022-07-12",125.64,126.5,119.41,119.59,159900.0],["2022-07-13",117.94,122.07,117.05,121.58,120900.0],["2022-07-14",119.76,122.5,118.22,122.1,92100.0],["2022-07-15",124.42,126.15,123.84,125.15,127100.0],["2022-07-18",126.02,127.09,123.94,124.38,167800.0],["2022-07-19",125.47,128.4,124.33,127.71,166600.0],["2022-07-20",127.91,132.01,127.91,131.79,95500.0],["2022-07-21",131.51,136.91,131.51,136.91,110300.0],["2022-07-22",152.15,156.06,148.0,150.08,2115100.0],["2022-07-25",150.4,151.02,144.42,148.08,6805900.0],["2022-07-26",147.04,147.04,142.73,145.1,397800.0],["2022-07-27",145.49,149.97,145.49,148.79,385800.0],["2022-07-28",148.55,151.93,146.73,151.25,216200.0],["2022-07-29",150.53,154.22,149.01,154.2,303100.0],["2022-08-01",152.67,156.51,152.67,152.87,243800.0],["2022-08-02",152.46,153.81,147.84,148.2,327900.0],["2022-08-03",149.53,152.02,148.22,150.82,360100.0],["2022-08-04",150.68,152.26,149.56,151.55,266500.0],["2022-08-05",149.93,153.17,149.35,152.41,120200.0],["2022-08-08",153.22,155.18,150.43,152.07,234800.0],["2022-08-09",153.69,153.69,146.77,147.51,217100.0],["2022-08-10",151.18,152.46,148.32,151.53,143300.0],["2022-08-11",152.44,154.01,148.74,148.79,114200.0],["2022-08-12",149.5,151.28,148.79,151.28,122400.0],["2022-08-15",150.73,153.62,150.73,153.0,176000.0],["2022-08-16",152.54,157.91,151.76,157.56,341500.0],["2022-08-17",156.67,157.98,155.71,156.91,183800.0],["2022-08-18",157.06,158.38,155.87,156.57,157600.0],["2022-08-19",155.3,155.73,152.06,152.51,129300.0],["2022-08-22",150.11,150.89,146.64,147.07,95600.0],["2022-08-23",146.75,148.95,146.42,146.73,109300.0],["2022-08-24",146.79,148.92,146.21,147.67,91300.0],["2022-08-25",147.78,149.22,147.15,148.06,102000.0],["2022-08-26",147.66,147.66,139.88,139.9,119000.0],["2022-08-29",138.98,140.24,137.31,138.6,150600.0],["2022-08-30",138.67,139.38,134.7,135.35,143100.0],["2022-08-31",135.75,136.16,131.83,133.69,220300.0],["2022-09-01",132.82,133.2,127.5,131.36,184900.0],["2022-09-02",133.84,133.84,128.11,128.67,134500.0],["2022-09-06",128.92,130.44,125.78,126.5,247200.0],["2022-09-07",127.26,131.7,126.59,130.62,187700.0],["2022-09-08",128.89,132.57,128.7,131.38,131300.0],["2022-09-09",132.77,135.39,132.53,134.78,222700.0],["2022-09-12",135.67,139.51,135.67,138.5,221100.0],["2022-09-13",134.37,134.92,130.87,131.41,187500.0],["2022-09-14",131.12,132.65,128.9,130.33,147900.0],["2022-09-15",129.21,130.44,125.88,126.59,151200.0],["2022-09-16",125.66,126.33,122.76,125.97,438200.0],["2022-09-19",124.62,127.32,124.05,126.56,130000.0],["2022-09-20",126.15,126.42,124.33,125.59,95000.0],["2022-09-21",126.84,128.87,124.07,124.22,91100.0],["2022-09-22",123.74,123.74,121.23,121.87,96300.0],["2022-09-23",121.53,121.67,117.24,119.98,171100.0],["2022-09-26",119.67,121.99,119.29,120.14,144800.0],["2022-09-27",121.33,122.09,117.32,118.44,189800.0],["2022-09-28",119.41,122.97,118.23,121.89,187000.0],["2022-09-29",119.91,119.91,117.1,118.52,115200.0],["2022-09-30",118.23,119.3,115.45,115.65,252300.0],["2022-10-03",117.38,122.01,116.38,120.36,160800.0],["2022-10-04",122.91,124.35,122.04,124.0,158800.0],["2022-10-05",121.78,123.77,121.05,122.94,112100.0],["2022-10-06",122.08,124.38,122.03,123.31,105800.0],["2022-10-07",121.66,121.66,116.48,117.19,96600.0],["2022-10-10",117.22,117.33,113.51,114.2,102700.0],["2022-10-11",114.38,117.34,111.93,114.83,242800.0],["2022-10-12",114.98,115.33,112.81,114.97,155900.0],["2022-10-13",111.98,119.08,111.02,117.66,129000.0],["2022-10-14",118.32,118.32,113.97,114.24,123100.0],["2022-10-17",117.06,119.32,117.06,118.85,188400.0],["2022-10-18",122.23,123.35,119.77,121.55,107200.0],["2022-10-19",119.77,120.76,117.79,119.69,110500.0],["2022-10-20",119.48,121.37,118.88,120.15,201100.0],["2022-10-21",121.1,124.7,118.9,124.33,142200.0],["2022-10-24",124.3,128.05,124.0,127.87,143100.0],["2022-10-25",128.7,136.3,128.7,136.1,234800.0],["2022-10-26",135.91,138.97,134.9,135.75,252900.0],["2022-10-27",137.13,138.08,134.79,135.78,116600.0],["2022-10-28",136.38,142.62,136.36,142.45,156500.0],["2022-10-31",140.95,143.59,140.7,141.4,191000.0],["2022-11-01",142.59,142.59,138.77,140.23,171000.0],["2022-11-02",140.48,144.49,136.32,136.32,192200.0],["2022-11-03",134.11,137.88,132.37,136.15,227300.0],["2022-11-04",138.03,139.36,134.88,138.9,115600.0],["2022-11-07",139.96,142.82,137.89,140.55,192800.0],["2022-11-08",142.17,151.05,139.8,145.67,224700.0],["2022-11-09",141.87,143.4,133.8,135.66,278600.0],["2022-11-10",140.76,150.4,137.18,150.35,317400.0],["2022-11-11",151.33,156.75,150.81,155.3,368100.0],["2022-11-14",153.81,158.32,153.01,155.87,210800.0],["2022-11-15",159.0,162.48,157.75,160.9,214400.0],["2022-11-16",159.66,161.79,157.91,158.81,127200.0],["2022-11-17",156.1,159.0,153.77,155.71,125100.0],["2022-11-18",158.67,159.48,153.9,155.15,352300.0],["2022-11-21",154.6,157.39,153.82,154.95,170300.0],["2022-11-22",155.31,158.26,154.01,157.75,176200.0],["2022-11-23",158.11,160.26,156.79,158.81,147700.0],["2022-11-25",158.9,161.51,158.75,159.52,67600.0],["2022-11-28",157.1,158.51,153.51,154.23,131600.0],["2022-11-29",154.38,155.45,150.95,151.46,142300.0],["2022-11-30",151.47,157.92,148.89,157.75,234900.0],["2022-12-01",158.96,160.47,155.95,157.05,144200.0],["2022-12-02",154.13,161.7,152.44,159.29,182700.0],["2022-12-05",157.32,157.32,153.5,155.03,163500.0],["2022-12-06",154.88,156.16,147.06,149.06,178400.0],["2022-12-07",149.19,153.3,148.15,148.89,121200.0],["2022-12-08",150.21,152.54,149.26,150.67,110500.0],["2022-12-09",149.14,150.56,146.99,147.6,141700.0],["2022-12-12",148.59,148.98,146.72,148.23,131900.0],["2022-12-13",154.07,155.97,150.33,153.28,134800.0],["2022-12-14",153.27,155.4,150.06,151.79,143900.0],["2022-12-15",149.73,149.73,144.41,144.7,150200.0],["2022-12-16",143.16,145.23,140.37,141.52,417000.0],["2022-12-19",141.21,143.86,137.89,138.61,107500.0],["2022-12-20",138.32,140.98,137.26,139.06,107200.0],["2022-12-21",139.76,142.89,139.76,142.07,137900.0],["2022-12-22",140.7,142.74,135.79,138.32,115200.0],["2022-12-23",138.28,138.51,136.27,137.94,70100.0],["2022-12-27",138.32,139.15,136.21,138.47,71000.0],["2022-12-28",138.83,141.07,135.28,135.77,129200.0],["2022-12-29",137.9,139.83,137.66,138.11,94600.0],["2022-12-30",136.16,137.09,134.5,135.87,73200.0],["2023-01-03",137.87,138.77,133.03,134.83,106000.0],["2023-01-04",136.79,139.4,136.35,137.06,103200.0],["2023-01-05",135.38,135.38,132.92,133.09,70600.0],["2023-01-06",135.26,139.11,133.39,138.39,63100.0],["2023-01-09",139.39,142.1,138.12,138.79,96800.0],["2023-01-10",138.82,143.84,138.25,142.36,142200.0],["2023-01-11",142.65,146.75,142.65,146.31,159700.0],["2023-01-12",146.99,147.71,142.43,146.96,81500.0],["2023-01-13",145.61,151.25,145.61,150.51,84900.0],["2023-01-17",149.66,151.47,149.0,151.33,74200.0],["2023-01-18",152.49,155.26,150.89,151.95,120300.0],["2023-01-19",150.3,152.29,147.17,150.66,102800.0],["2023-01-20",152.39,153.39,150.03,152.97,102900.0],["2023-01-23",152.38,156.43,151.75,156.4,98500.0],["2023-01-24",156.4,157.43,155.2,155.48,61500.0],["2023-01-25",153.3,155.89,151.78,155.23,60900.0],["2023-01-26",156.9,161.47,156.25,161.4,111500.0],["2023-01-27",160.8,162.15,159.6,160.77,73700.0],["2023-01-30",159.04,160.69,157.0,157.2,90300.0],["2023-01-31",157.51,161.92,156.05,161.47,154300.0],["2023-02-01",160.98,168.4,160.98,167.91,141700.0],["2023-02-02",169.38,173.1,168.85,170.58,159900.0],["2023-02-03",167.85,170.95,165.12,167.37,166700.0],["2023-02-06",165.29,167.07,164.57,165.03,87000.0],["2023-02-07",163.78,168.21,162.73,167.8,124500.0],["2023-02-08",166.33,167.7,163.35,164.31,96600.0],["2023-02-09",166.11,167.3,162.31,162.56,82900.0],["2023-02-10",161.11,163.41,159.89,160.95,125200.0],["2023-02-13",161.2,164.24,161.2,163.18,115500.0],["2023-02-14",162.23,165.49,161.74,163.84,76800.0],["2023-02-15",162.24,168.19,162.24,168.18,89000.0],["2023-02-16",164.99,167.72,163.25,163.61,130800.0],["2023-02-17",163.39,164.0,160.98,163.57,103100.0],["2023-02-21",161.48,163.0,158.16,158.87,112100.0],["2023-02-22",159.17,161.96,156.25,158.34,148400.0],["2023-02-23",158.77,161.69,156.07,159.01,89400.0],["2023-02-24",156.12,157.04,154.62,156.72,113000.0],["2023-02-27",158.18,159.91,157.2,158.53,93400.0],["2023-02-28",158.27,161.9,156.9,156.91,197400.0],["2023-03-01",155.0,155.0,137.66,143.54,406800.0],["2023-03-02",144.8,148.3,141.04,147.38,237900.0],["2023-03-03",147.06,152.5,145.61,151.25,137800.0],["2023-03-06",152.17,153.36,150.48,151.05,134900.0],["2023-03-07",151.02,151.19,145.62,146.53,141200.0],["2023-03-08",147.69,150.09,146.54,149.81,86600.0],["2023-03-09",150.13,151.34,148.88,149.32,182000.0],["2023-03-10",148.7,148.7,142.92,143.91,101900.0],["2023-03-13",141.72,147.17,140.56,143.82,144600.0],["2023-03-14",148.25,150.27,145.77,150.15,186400.0],["2023-03-15",146.57,148.29,143.78,148.03,161200.0],["2023-03-16",145.78,151.47,145.78,150.11,124400.0],["2023-03-17",149.25,150.78,146.03,148.31,339100.0],["2023-03-20",148.61,151.41,148.61,150.78,93700.0],["2023-03-21",152.53,153.14,148.92,150.54,94000.0],["2023-03-22",150.21,152.71,147.65,147.65,132000.0],["2023-03-23",149.37,153.01,148.29,149.05,126400.0],["2023-03-24",147.56,150.75,146.19,150.73,87000.0],["2023-03-27",152.21,154.23,149.65,150.6,83000.0],["2023-03-28",149.98,151.28,148.33,150.8,101000.0],["2023-03-29",152.01,153.11,150.62,152.56,71400.0],["2023-03-30",153.76,156.63,152.8,155.24,85200.0],["2023-03-31",156.2,159.63,155.3,159.09,121300.0],["2023-04-03",158.98,159.1,155.11,156.45,101900.0],["2023-04-04",157.29,157.29,152.19,152.6,115300.0],["2023-04-05",151.38,151.38,148.09,150.44,159500.0],["2023-04-06",150.08,150.57,148.04,150.19,126600.0],["2023-04-10",148.83,155.19,148.4,154.89,103800.0],["2023-04-11",155.14,157.0,155.14,155.42,61000.0],["2023-04-12",157.7,157.7,155.29,156.13,74100.0],["2023-04-13",156.89,159.11,156.1,158.89,69200.0],["2023-04-14",158.89,161.71,156.58,157.6,72500.0],["2023-04-17",158.45,159.64,156.17,158.56,67600.0],["2023-04-18",158.7,160.02,155.8,156.43,69800.0],["2023-04-19",154.7,157.33,154.09,156.52,62300.0],["2023-04-20",155.42,157.89,155.42,157.01,79900.0],["2023-04-21",157.01,159.37,156.66,158.89,93300.0],["2023-04-24",157.98,160.06,157.68,158.44,38000.0],["2023-04-25",156.73,157.67,154.18,154.18,64000.0],["2023-04-26",153.8,154.61,151.28,153.0,77300.0],["2023-04-27",153.56,154.74,152.42,154.72,74600.0],["2023-04-28",154.58,156.7,152.49,152.84,143300.0],["2023-05-01",152.74,156.23,152.74,155.78,72600.0],["2023-05-02",155.45,159.12,153.82,158.14,149400.0],["2023-05-03",158.36,166.43,158.36,163.46,188800.0],["2023-05-04",162.23,162.23,157.13,158.49,160500.0],["2023-05-05",160.69,162.58,158.3,162.39,121100.0],["2023-05-08",161.69,163.0,158.69,160.64,139800.0],["2023-05-09",158.83,161.91,157.95,158.31,171000.0],["2023-05-10",160.96,164.96,156.15,164.15,129100.0],["2023-05-11",163.03,164.4,161.62,164.32,106800.0],["2023-05-12",164.3,165.11,160.01,161.37,96500.0],["2023-05-15",161.45,165.24,160.52,163.68,120500.0],["2023-05-16",163.1,164.27,162.42,162.44,77000.0],["2023-05-17",163.69,166.51,162.48,166.32,127700.0],["2023-05-18",166.32,170.35,165.06,167.88,109700.0],["2023-05-19",169.39,170.35,165.48,166.37,121900.0],["2023-05-22",166.66,169.32,165.42,167.35,124500.0],["2023-05-23",166.7,168.48,162.29,162.53,149700.0],["2023-05-24",161.39,161.39,157.05,161.18,161500.0],["2023-05-25",162.62,164.64,161.13,161.97,115900.0],["2023-05-26",161.97,167.4,161.97,166.29,99500.0],["2023-05-30",168.09,170.34,165.81,166.64,91900.0],["2023-05-31",165.86,166.97,163.32,165.6,273300.0],["2023-06-01",165.93,170.42,162.9,170.04,131200.0],["2023-06-02",171.0,171.78,167.76,169.77,201700.0],["2023-06-05",168.37,168.38,162.41,163.63,115700.0],["2023-06-06",163.19,166.64,163.19,165.04,293300.0],["2023-06-07",164.95,171.93,164.95,171.12,228900.0],["2023-06-08",171.42,171.42,167.8,168.31,99600.0],["2023-06-09",168.26,168.99,166.02,167.82,108200.0],["2023-06-12",168.81,170.21,167.25,167.79,229700.0],["2023-06-13",168.64,173.76,168.64,169.98,160900.0],["2023-06-14",170.65,172.01,167.1,168.12,167700.0],["2023-06-15",167.32,170.27,167.32,169.32,138600.0],["2023-06-16",171.0,172.26,168.74,169.62,514600.0],["2023-06-20",168.86,171.77,168.8,171.44,156000.0],["2023-06-21",170.37,174.54,169.72,173.8,170900.0],["2023-06-22",173.34,176.43,171.12,175.42,174500.0],["2023-06-23",173.55,174.11,168.02,168.73,218600.0],["2023-06-26",168.54,173.5,168.34,171.87,85000.0],["2023-06-27",172.31,177.84,172.31,176.91,102200.0],["2023-06-28",176.22,178.77,176.22,178.22,56800.0],["2023-06-29",178.22,183.11,178.22,182.52,126400.0],["2023-06-30",184.33,187.61,183.89,184.1,222200.0],["2023-07-03",182.81,183.12,178.79,179.68,111500.0],["2023-07-05",179.19,180.15,176.86,177.63,120700.0],["2023-07-06",175.29,175.92,172.58,175.31,109200.0],["2023-07-07",175.31,177.71,174.39,174.62,123700.0],["2023-07-10",174.02,179.54,174.02,179.54,87600.0],["2023-07-11",179.68,181.13,178.0,180.05,67700.0],["2023-07-12",183.19,183.32,179.99,181.13,100500.0],["2023-07-13",181.64,183.7,180.68,181.29,131000.0],["2023-07-14",180.46,182.76,179.26,182.76,85900.0],["2023-07-17",182.42,185.81,181.43,184.17,97600.0],["2023-07-18",183.56,184.28,179.33,179.48,153900.0],["2023-07-19",179.16,180.1,175.26,177.69,155300.0],["2023-07-20",178.42,179.04,175.59,176.12,111500.0],["2023-07-21",177.02,178.19,174.48,175.62,146600.0],["2023-07-24",175.9,177.9,173.34,174.69,69200.0],["2023-07-25",174.49,177.4,174.49,176.04,85800.0],["2023-07-26",174.84,177.16,173.82,176.16,66900.0],["2023-07-27",177.55,178.19,173.82,175.34,119800.0],["2023-07-28",176.72,178.19,175.03,176.22,87800.0],["2023-07-31",176.31,177.66,175.13,176.9,77400.0],["2023-08-01",175.41,176.73,173.67,176.38,85100.0],["2023-08-02",174.2,175.67,172.42,175.16,101200.0],["2023-08-03",173.92,175.37,171.7,174.78,86800.0],["2023-08-04",174.92,176.25,172.94,173.41,62100.0],["2023-08-07",173.77,173.97,171.41,172.71,117400.0],["2023-08-08",161.93,164.4,150.98,153.0,331900.0],["2023-08-09",151.93,153.82,148.7,153.13,179900.0],["2023-08-10",153.74,157.75,153.74,155.48,169600.0],["2023-08-11",155.18,155.18,151.28,153.34,136500.0],["2023-08-14",152.98,157.14,152.49,156.42,115700.0],["2023-08-15",155.97,155.97,153.32,153.96,80700.0],["2023-08-16",153.96,154.87,152.05,153.04,99200.0],["2023-08-17",153.38,154.39,149.85,150.4,140800.0],["2023-08-18",149.1,150.7,148.54,149.42,116600.0],["2023-08-21",149.51,151.07,149.0,150.98,99500.0],["2023-08-22",152.33,152.91,150.18,152.38,69800.0],["2023-08-23",152.92,157.14,152.92,155.88,75600.0],["2023-08-24",154.93,156.6,152.11,152.67,116900.0],["2023-08-25",152.99,156.13,152.89,155.27,70300.0],["2023-08-28",155.77,158.27,155.77,156.6,61800.0],["2023-08-29",155.77,160.89,155.77,160.08,64900.0],["2023-08-30",159.15,165.76,159.15,163.81,150100.0],["2023-08-31",163.66,168.42,163.66,166.98,261500.0],["2023-09-01",167.75,170.83,167.42,168.27,131300.0],["2023-09-05",166.61,166.61,161.15,161.6,175700.0],["2023-09-06",162.16,163.93,160.74,163.7,119500.0],["2023-09-07",162.04,162.04,158.59,160.78,150000.0],["2023-09-08",160.65,161.93,157.91,158.14,127100.0],["2023-09-11",159.51,159.88,155.72,159.09,144600.0],["2023-09-12",157.89,159.36,156.54,156.69,104300.0],["2023-09-13",156.74,158.78,155.57,156.44,124900.0],["2023-09-14",157.74,158.84,157.04,158.3,137600.0],["2023-09-15",158.3,158.3,155.72,156.59,470700.0],["2023-09-18",156.35,157.25,154.06,154.32,199100.0],["2023-09-19",154.35,154.65,150.78,153.65,158300.0],["2023-09-20",153.82,154.44,146.5,146.56,167100.0],["2023-09-21",145.69,146.33,141.85,142.04,282900.0],["2023-09-22",142.05,143.4,139.74,140.18,152500.0],["2023-09-25",138.91,141.51,138.21,139.43,177300.0],["2023-09-26",138.94,140.58,137.09,139.42,259000.0],["2023-09-27",140.68,141.36,136.31,137.03,219400.0],["2023-09-28",136.97,144.51,136.97,144.01,234300.0],["2023-09-29",144.35,145.69,142.58,143.44,141500.0],["2023-10-02",142.66,143.84,140.24,141.91,98400.0],["2023-10-03",141.43,142.69,138.87,139.58,125300.0],["2023-10-04",139.54,141.85,139.11,141.36,106100.0],["2023-10-05",140.92,143.23,138.16,142.48,155800.0],["2023-10-06",141.17,145.09,141.17,144.05,76400.0],["2023-10-09",142.37,145.86,142.13,144.49,79900.0],["2023-10-10",144.49,148.04,144.49,147.36,144600.0],["2023-10-11",147.81,149.13,146.03,147.86,134600.0],["2023-10-12",148.01,148.01,145.49,147.19,221500.0],["2023-10-13",147.73,148.2,146.24,147.63,182400.0],["2023-10-16",149.0,151.21,148.57,149.94,137700.0],["2023-10-17",148.73,151.4,146.99,148.91,200500.0],["2023-10-18",147.15,147.47,145.0,146.24,369700.0],["2023-10-19",145.28,146.21,138.35,138.39,285000.0],["2023-10-20",138.2,138.7,134.83,135.36,247600.0],["2023-10-23",134.86,139.74,133.0,136.99,142300.0],["2023-10-24",138.27,138.42,133.77,135.5,104300.0],["2023-10-25",134.17,134.51,128.24,128.51,282800.0],["2023-10-26",129.01,131.04,127.6,129.1,138300.0],["2023-10-27",129.08,130.64,126.83,129.6,106200.0],["2023-10-30",131.25,132.26,128.38,131.06,140800.0],["2023-10-31",131.33,132.88,130.56,132.06,153200.0],["2023-11-01",131.56,132.19,129.15,132.03,234700.0],["2023-11-02",134.19,137.31,132.73,137.2,165300.0],["2023-11-03",139.91,142.17,136.42,141.44,165700.0],["2023-11-06",140.79,141.05,136.7,138.46,250300.0],["2023-11-07",130.0,130.52,111.2,119.75,1016300.0],["2023-11-08",120.97,123.34,119.64,123.29,318000.0],["2023-11-09",124.84,124.96,121.11,121.37,188600.0],["2023-11-10",121.86,124.62,120.19,123.25,137700.0],["2023-11-13",122.56,125.44,121.85,124.01,131500.0],["2023-11-14",128.39,135.81,126.65,134.91,199900.0],["2023-11-15",136.9,144.47,136.36,143.09,360300.0],["2023-11-16",142.34,143.48,137.82,139.1,224600.0],["2023-11-17",139.36,141.98,138.49,141.45,198500.0],["2023-11-20",140.92,143.89,140.92,142.98,118700.0],["2023-11-21",141.95,144.2,141.95,143.93,113700.0],["2023-11-22",145.08,146.84,143.2,144.28,126400.0],["2023-11-24",143.41,145.67,143.26,144.41,49600.0],["2023-11-27",143.74,145.97,143.32,145.05,148500.0],["2023-11-28",144.88,146.96,143.96,144.38,159700.0],["2023-11-29",146.47,149.01,143.81,144.33,173500.0],["2023-11-30",145.19,145.19,142.87,144.44,229300.0],["2023-12-01",143.95,148.92,142.35,147.84,142100.0],["2023-12-04",146.96,150.06,146.96,149.2,169400.0],["2023-12-05",148.75,148.76,145.24,146.71,151600.0],["2023-12-06",148.49,152.12,148.09,150.71,237000.0],["2023-12-07",150.94,153.58,150.34,151.46,120500.0],["2023-12-08",150.5,154.5,150.5,153.89,142600.0],["2023-12-11",154.01,156.12,154.01,155.52,212500.0],["2023-12-12",155.62,155.71,154.34,155.04,149700.0],["2023-12-13",155.22,160.0,152.71,159.94,177600.0],["2023-12-14",162.09,167.78,160.17,166.96,236800.0],["2023-12-15",167.91,169.26,164.55,168.15,622800.0],["2023-12-18",169.27,170.41,166.8,166.85,251100.0],["2023-12-19",168.31,172.11,167.59,167.86,210500.0],["2023-12-20",168.09,170.41,164.33,164.41,213800.0],["2023-12-21",166.7,168.54,165.44,168.36,95700.0],["2023-12-22",169.72,171.51,168.35,168.71,106300.0],["2023-12-26",169.8,171.94,168.8,171.27,94000.0],["2023-12-27",171.39,172.87,170.65,171.75,103700.0],["2023-12-28",171.94,172.24,170.3,171.53,76900.0],["2023-12-29",170.98,172.17,167.93,168.41,110000.0],["2024-01-02",166.64,166.7,162.61,164.3,116400.0],["2024-01-03",163.71,163.71,155.15,155.82,179500.0],["2024-01-04",156.21,156.95,154.53,155.23,131500.0],["2024-01-05",153.35,156.46,153.29,153.88,143800.0],["2024-01-08",154.7,158.09,154.0,157.51,108000.0],["2024-01-09",154.35,157.5,154.01,155.1,91100.0],["2024-01-10",155.39,159.04,154.07,159.0,99100.0],["2024-01-11",157.6,159.84,155.95,157.87,101200.0],["2024-01-12",160.48,161.07,155.3,155.69,80600.0],["2024-01-16",153.69,155.14,152.93,153.96,119400.0],["2024-01-17",151.0,152.51,150.72,151.59,150800.0],["2024-01-18",151.75,158.79,151.07,156.49,187500.0],["2024-01-19",157.93,157.93,154.3,157.45,139700.0],["2024-01-22",159.81,163.01,159.37,161.66,94300.0],["2024-01-23",164.15,164.15,159.41,161.47,100300.0],["2024-01-24",163.76,163.76,157.53,158.37,85600.0],["2024-01-25",161.65,161.65,158.37,159.61,87800.0],["2024-01-26",160.88,160.88,156.64,157.24,74300.0],["2024-01-29",156.72,162.4,156.3,162.25,99300.0],["2024-01-30",161.46,162.58,160.63,161.5,105900.0],["2024-01-31",160.66,160.94,154.33,154.55,138100.0],["2024-02-01",156.24,158.33,154.14,157.4,132500.0],["2024-02-02",155.45,158.18,154.45,157.17,74700.0],["2024-02-05",155.52,156.99,154.2,155.5,89800.0],["2024-02-06",155.01,158.55,153.73,158.13,63300.0],["2024-02-07",158.83,161.65,157.0,160.52,106900.0],["2024-02-08",161.13,166.92,161.13,163.28,194000.0],["2024-02-09",163.86,167.76,161.57,167.44,114900.0],["2024-02-12",167.44,168.74,165.67,166.29,133800.0],["2024-02-13",159.03,161.25,152.75,155.18,190300.0],["2024-02-14",158.14,160.56,156.71,159.34,129300.0],["2024-02-15",161.98,165.13,161.35,163.87,132100.0],["2024-02-16",162.99,163.41,160.25,161.03,93100.0],["2024-02-20",158.2,161.76,155.9,159.87,176800.0],["2024-02-21",158.36,158.36,155.37,157.48,146800.0],["2024-02-22",158.7,159.9,157.7,158.31,130100.0],["2024-02-23",158.05,161.4,157.22,158.54,125300.0],["2024-02-26",157.77,158.76,156.6,158.25,77100.0],["2024-02-27",158.55,159.41,155.69,157.31,210900.0],["2024-02-28",158.4,168.3,157.06,167.45,267100.0],["2024-02-29",169.99,174.46,169.18,172.94,432500.0],["2024-03-01",173.27,176.09,172.64,175.28,140600.0],["2024-03-04",176.78,177.76,174.32,176.39,124000.0],["2024-03-05",174.59,174.95,168.76,169.7,123500.0],["2024-03-06",172.45,175.0,171.29,173.93,123900.0],["2024-03-07",175.54,180.4,175.54,178.38,141500.0],["2024-03-08",180.02,181.89,176.15,176.54,95700.0],["2024-03-11",176.7,176.7,173.97,175.74,79900.0],["2024-03-12",175.65,176.59,173.65,176.42,65300.0],["2024-03-13",175.5,177.2,174.5,174.81,137400.0],["2024-03-14",174.5,174.57,169.05,170.67,111200.0],["2024-03-15",169.18,174.97,167.87,173.25,350700.0],["2024-03-18",173.29,175.4,168.52,168.93,104600.0],["2024-03-19",168.83,173.22,168.71,171.38,102700.0],["2024-03-20",170.57,175.74,168.64,174.38,91000.0],["2024-03-21",175.25,178.47,173.34,175.68,128800.0],["2024-03-22",176.6,176.6,172.83,173.07,100400.0],["2024-03-25",173.56,174.36,171.92,173.66,76000.0],["2024-03-26",175.11,176.22,171.32,172.64,121900.0],["2024-03-27",174.12,174.69,172.65,173.8,206200.0],["2024-03-28",173.73,175.17,172.57,174.77,137700.0],["2024-04-01",174.73,175.12,171.12,172.15,80700.0],["2024-04-02",169.41,169.91,165.94,167.96,104500.0],["2024-04-03",166.0,169.9,166.0,168.61,121800.0],["2024-04-04",170.81,173.39,166.13,167.56,108000.0],["2024-04-05",166.35,169.2,166.35,168.41,91700.0],["2024-04-08",169.11,171.85,167.64,168.6,118400.0],["2024-04-09",168.91,171.53,168.44,170.49,82900.0],["2024-04-10",164.19,166.24,161.74,163.87,187900.0],["2024-04-11",164.95,168.05,163.86,167.44,113200.0],["2024-04-12",165.35,167.95,161.5,163.0,117600.0],["2024-04-15",163.81,164.9,159.9,161.18,138600.0],["2024-04-16",159.78,160.66,157.64,158.78,148100.0],["2024-04-17",160.36,160.36,154.04,154.5,151400.0],["2024-04-18",154.24,154.53,149.73,150.02,190200.0],["2024-04-19",149.04,150.67,146.86,149.41,161000.0],["2024-04-22",150.99,154.53,150.12,153.11,145500.0],["2024-04-23",153.86,160.52,152.02,159.38,165600.0],["2024-04-24",158.11,160.28,155.68,157.81,106300.0],["2024-04-25",155.41,156.89,154.54,156.25,133600.0],["2024-04-26",157.11,160.29,156.37,159.41,118500.0],["2024-04-29",159.68,160.47,159.06,160.03,87900.0],["2024-04-30",157.53,159.95,156.07,156.5,183600.0],["2024-05-01",156.98,160.98,154.2,156.78,158300.0],["2024-05-02",159.5,160.29,156.09,159.65,91400.0],["2024-05-03",162.67,164.01,158.76,159.89,123200.0],["2024-05-06",161.61,163.46,159.66,161.14,145400.0],["2024-05-07",158.11,166.53,157.28,161.84,276600.0],["2024-05-08",158.99,160.27,156.32,158.57,198700.0],["2024-05-09",158.17,162.89,157.84,161.77,132500.0],["2024-05-10",163.12,163.31,161.08,161.28,113500.0],["2024-05-13",162.55,165.33,161.93,162.78,162100.0],["2024-05-14",165.63,165.7,163.73,164.63,102400.0],["2024-05-15",166.94,169.31,166.52,167.9,195000.0],["2024-05-16",167.04,167.08,164.17,164.55,146200.0],["2024-05-17",165.21,166.13,162.25,163.0,94800.0],["2024-05-20",162.01,166.81,160.16,165.52,124600.0],["2024-05-21",164.5,166.7,163.73,165.81,86400.0],["2024-05-22",165.02,166.68,163.92,164.66,55200.0],["2024-05-23",165.25,165.25,161.29,162.36,106100.0],["2024-05-24",163.35,164.54,161.91,164.46,112700.0],["2024-05-28",165.82,166.7,161.97,162.91,59500.0],["2024-05-29",160.05,160.77,157.9,158.15,84100.0],["2024-05-30",159.28,161.46,158.82,159.09,79300.0],["2024-05-31",159.59,162.42,158.67,162.16,156700.0],["2024-06-03",163.93,163.93,158.24,161.54,103400.0],["2024-06-04",159.89,161.48,157.84,159.19,76900.0],["2024-06-05",160.47,164.94,160.18,164.79,77200.0],["2024-06-06",164.22,165.27,161.56,162.43,71800.0],["2024-06-07",160.78,161.51,158.48,160.93,92700.0],["2024-06-10",158.6,161.95,158.2,161.15,107000.0],["2024-06-11",159.68,161.57,158.32,160.29,116300.0],["2024-06-12",164.99,168.81,164.14,164.79,117500.0],["2024-06-13",164.44,164.96,160.35,164.44,98500.0],["2024-06-14",162.42,162.42,159.24,161.26,116500.0],["2024-06-17",160.13,165.29,159.61,164.32,88100.0],["2024-06-18",164.37,166.92,164.37,165.5,124400.0],["2024-06-20",164.59,166.63,164.46,165.18,167100.0],["2024-06-21",165.5,167.57,164.89,167.36,395100.0],["2024-06-24",167.01,167.46,164.6,165.89,118600.0],["2024-06-25",165.98,166.41,161.05,161.37,160300.0],["2024-06-26",160.06,161.59,159.45,160.49,158300.0],["2024-06-27",161.52,163.56,161.4,163.37,103600.0],["2024-06-28",165.14,165.88,161.48,163.11,346200.0],["2024-07-01",163.11,163.11,157.5,157.79,147400.0],["2024-07-02",158.61,160.65,158.61,160.29,89200.0],["2024-07-03",161.29,161.45,158.95,160.29,97200.0],["2024-07-05",160.18,160.22,156.9,159.4,138700.0],["2024-07-08",160.99,162.35,159.98,160.24,106300.0],["2024-07-09",159.91,162.38,158.69,161.65,186200.0],["2024-07-10",162.35,162.35,156.79,159.14,130900.0],["2024-07-11",163.8,167.49,162.0,165.59,169000.0],["2024-07-12",168.41,174.09,167.44,171.82,335900.0],["2024-07-15",173.3,175.56,172.83,173.23,238100.0],["2024-07-16",175.66,186.7,174.97,186.2,292600.0],["2024-07-17",184.03,187.12,181.74,182.13,195600.0],["2024-07-18",180.92,184.46,176.73,178.71,119600.0],["2024-07-19",179.25,179.25,172.24,172.49,126000.0],["2024-07-22",173.75,178.85,173.03,178.54,147800.0],["2024-07-23",177.34,182.7,176.75,181.99,129200.0],["2024-07-24",180.18,185.37,179.37,181.85,285700.0],["2024-07-25",181.85,185.09,177.76,182.4,269100.0],["2024-07-26",186.36,187.0,183.12,185.16,137600.0],["2024-07-29",185.75,186.48,174.82,180.89,135300.0],["2024-07-30",182.49,182.49,178.9,179.38,105300.0],["2024-07-31",180.0,185.98,178.19,181.18,257000.0],["2024-08-01",180.61,182.22,168.39,170.3,213300.0],["2024-08-02",161.66,164.45,147.63,162.69,205900.0],["2024-08-05",154.75,158.15,153.26,156.5,272200.0],["2024-08-06",156.5,173.37,154.15,170.19,260300.0],["2024-08-07",174.36,175.9,167.62,168.35,191300.0],["2024-08-08",170.7,175.11,168.6,174.11,116200.0],["2024-08-09",173.13,173.39,169.65,171.22,159700.0],["2024-08-12",171.53,173.23,170.28,171.4,107000.0],["2024-08-13",173.0,178.35,172.24,176.85,120100.0],["2024-08-14",177.99,178.09,171.28,173.55,112100.0],["2024-08-15",178.5,182.08,176.82,180.4,101000.0],["2024-08-16",179.9,182.09,178.34,180.32,97600.0],["2024-08-19",180.47,181.8,179.19,181.16,92000.0],["2024-08-20",180.2,181.1,176.59,177.18,101900.0],["2024-08-21",178.82,183.03,178.53,182.76,111600.0],["2024-08-22",183.45,183.85,180.38,180.57,102800.0],["2024-08-23",182.5,186.2,179.13,183.54,160600.0],["2024-08-26",185.2,186.75,181.91,182.54,109800.0],["2024-08-27",180.6,183.75,180.35,182.01,86200.0],["2024-08-28",181.58,182.76,179.09,180.37,107200.0],["2024-08-29",181.49,186.14,181.27,182.54,92900.0],["2024-08-30",184.22,184.6,179.75,183.28,299900.0],["2024-09-03",180.78,182.11,172.51,173.09,153700.0],["2024-09-04",172.11,175.14,170.9,173.86,114600.0],["2024-09-05",173.71,174.62,171.96,172.69,96500.0],["2024-09-06",172.64,172.64,167.37,168.4,107300.0],["2024-09-09",168.82,170.25,166.46,168.03,142600.0],["2024-09-10",167.75,169.41,165.89,168.42,112000.0],["2024-09-11",167.25,168.09,163.58,167.0,145800.0],["2024-09-12",168.29,170.34,165.68,168.41,115100.0],["2024-09-13",170.31,173.15,170.01,171.12,107800.0],["2024-09-16",170.9,172.46,170.04,171.74,97600.0],["2024-09-17",173.03,174.67,170.17,171.03,123900.0],["2024-09-18",171.03,172.83,168.58,168.83,194300.0],["2024-09-19",174.61,175.46,170.87,174.37,132700.0],["2024-09-20",174.23,176.11,170.99,174.53,477500.0],["2024-09-23",176.0,176.63,174.51,176.36,107800.0],["2024-09-24",177.68,179.05,175.47,177.15,117100.0],["2024-09-25",177.36,177.36,172.77,173.35,109200.0],["2024-09-26",176.9,178.98,176.38,178.28,127300.0],["2024-09-27",179.99,181.58,175.36,176.47,133300.0],["2024-09-30",175.5,181.69,175.5,178.92,230300.0],["2024-10-01",177.99,177.99,172.6,174.81,191700.0],["2024-10-02",173.13,177.55,173.13,175.64,164900.0],["2024-10-03",174.18,176.22,171.7,171.84,92000.0],["2024-10-04",175.4,176.42,172.03,175.0,125600.0],["2024-10-07",173.69,175.09,172.76,174.96,77100.0],["2024-10-08",175.47,175.68,173.61,174.56,96000.0],["2024-10-09",174.56,177.7,171.74,174.98,139200.0],["2024-10-10",172.37,172.37,168.98,170.74,186900.0],["2024-10-11",170.37,177.04,169.97,175.02,197500.0],["2024-10-14",175.5,177.12,175.07,176.44,83300.0],["2024-10-15",176.63,179.01,175.8,176.44,130400.0],["2024-10-16",179.08,179.52,176.3,177.75,141800.0],["2024-10-17",179.11,179.8,174.83,177.09,99300.0],["2024-10-18",178.42,178.94,176.91,178.53,107200.0],["2024-10-21",177.74,177.74,173.27,175.03,64400.0],["2024-10-22",174.63,174.63,171.43,172.0,111800.0],["2024-10-23",171.12,172.44,169.84,171.92,78000.0],["2024-10-24",172.37,173.3,171.12,172.7,117300.0],["2024-10-25",174.45,176.2,172.36,173.02,108800.0],["2024-10-28",174.9,177.69,174.81,176.25,104300.0],["2024-10-29",174.77,177.41,173.01,177.22,87400.0],["2024-10-30",176.07,179.09,173.48,173.65,102600.0],["2024-10-31",173.65,173.65,169.45,170.24,209300.0],["2024-11-01",171.47,174.92,170.57,174.22,213600.0],["2024-11-04",173.53,175.92,172.6,174.17,159800.0],["2024-11-05",159.69,165.58,154.16,164.67,372200.0],["2024-11-06",174.14,184.11,171.93,181.94,370100.0],["2024-11-07",182.55,182.69,178.73,181.52,169600.0],["2024-11-08",182.08,183.38,179.87,182.65,144500.0],["2024-11-11",183.85,183.85,178.02,178.76,140200.0],["2024-11-12",178.62,179.68,173.99,174.71,146500.0],["2024-11-13",175.46,175.92,170.09,170.17,186400.0],["2024-11-14",169.01,171.81,168.08,169.71,290400.0],["2024-11-15",170.16,170.95,167.52,168.19,210800.0],["2024-11-18",168.39,168.39,165.42,165.77,197300.0],["2024-11-19",163.27,166.66,162.4,165.72,377800.0],["2024-11-20",164.52,165.43,163.52,164.94,226200.0],["2024-11-21",166.3,166.84,164.59,164.72,321600.0],["2024-11-22",165.35,170.22,164.17,169.79,332900.0],["2024-11-25",172.2,175.83,172.12,173.43,347400.0],["2024-11-26",173.41,173.41,166.27,166.62,189600.0],["2024-11-27",166.81,168.06,163.61,164.03,168500.0],["2024-11-29",165.49,167.14,165.46,166.98,114900.0],["2024-12-02",166.71,170.09,165.51,169.14,166900.0],["2024-12-03",169.26,169.26,167.31,168.29,100600.0],["2024-12-04",169.29,171.01,168.58,170.4,179300.0],["2024-12-05",170.4,171.13,165.8,166.26,176100.0],["2024-12-06",167.69,168.12,164.96,165.71,157800.0],["2024-12-09",167.36,169.04,165.3,166.07,187700.0],["2024-12-10",166.38,168.17,163.64,165.77,234300.0],["2024-12-11",167.19,169.64,166.27,166.87,156100.0],["2024-12-12",166.54,168.04,166.14,167.3,104800.0],["2024-12-13",166.77,167.3,164.63,166.2,145300.0],["2024-12-16",165.49,173.16,164.46,171.19,226200.0],["2024-12-17",169.59,171.31,164.98,165.65,169100.0],["2024-12-18",166.33,167.85,154.66,156.41,232600.0],["2024-12-19",157.17,159.0,153.07,153.46,346800.0],["2024-12-20",151.64,155.28,151.03,153.5,577100.0],["2024-12-23",152.89,155.0,151.99,153.82,191900.0],["2024-12-24",153.85,155.88,152.75,155.56,44600.0],["2024-12-26",154.32,157.11,154.32,156.42,79800.0],["2024-12-27",155.41,156.88,152.41,154.74,127200.0],["2024-12-30",152.76,153.45,150.39,152.29,70900.0],["2024-12-31",152.87,154.73,151.91,152.77,74300.0],["2025-01-02",154.49,155.34,150.38,150.93,108800.0],["2025-01-03",151.51,152.81,150.33,152.0,125500.0],["2025-01-06",152.65,155.39,150.0,150.75,263200.0],["2025-01-07",150.94,153.14,149.24,150.72,391800.0],["2025-01-08",148.99,153.34,145.02,151.73,221000.0],["2025-01-10",147.79,150.12,146.5,147.48,230100.0],["2025-01-13",145.14,146.63,143.18,146.18,235900.0],["2025-01-14",146.58,149.04,145.68,148.22,172600.0],["2025-01-15",151.5,151.5,144.98,149.14,214300.0],["2025-01-16",149.89,149.89,147.38,147.66,138800.0],["2025-01-17",149.7,150.38,148.03,149.63,202800.0],["2025-01-21",150.9,151.79,149.41,151.2,198100.0],["2025-01-22",151.51,154.16,150.86,151.0,246900.0],["2025-01-23",149.96,150.16,148.21,149.67,236500.0],["2025-01-24",149.57,150.41,147.86,148.85,193200.0],["2025-01-27",147.35,149.21,144.53,145.74,157900.0],["2025-01-28",145.34,148.56,145.04,148.14,275900.0],["2025-01-29",147.39,149.28,147.22,147.75,232800.0],["2025-01-30",149.36,150.71,148.01,149.07,145400.0],["2025-01-31",149.47,151.9,148.76,149.66,203400.0],["2025-02-03",146.05,148.64,143.96,147.03,201800.0],["2025-02-04",146.18,148.18,144.49,147.87,263200.0],["2025-02-05",148.96,149.12,147.38,148.84,120300.0],["2025-02-06",149.32,150.48,147.38,148.61,121200.0],["2025-02-07",149.05,149.46,145.12,146.41,104700.0],["2025-02-10",146.76,148.12,144.98,147.66,162900.0],["2025-02-11",146.0,148.5,145.98,146.53,128000.0],["2025-02-12",144.39,148.17,142.81,147.76,169600.0],["2025-02-13",148.48,148.81,146.19,146.38,167000.0],["2025-02-14",147.13,147.68,142.84,143.17,202700.0],["2025-02-18",143.05,144.47,140.53,143.99,330600.0],["2025-02-19",142.74,145.23,142.39,145.2,202200.0],["2025-02-20",144.53,144.57,142.24,142.8,203100.0],["2025-02-21",144.31,145.9,139.78,140.51,243400.0],["2025-02-24",140.99,141.01,138.15,138.3,553800.0],["2025-02-25",139.97,149.79,137.91,148.25,716300.0],["2025-02-26",148.5,153.2,148.5,149.3,517000.0],["2025-02-27",148.89,150.18,145.1,145.33,207100.0],["2025-02-28",145.49,146.27,143.62,144.64,281400.0],["2025-03-03",144.1,146.48,142.21,143.37,321200.0],["2025-03-04",142.36,142.36,136.02,139.83,300200.0],["2025-03-05",140.65,142.76,138.61,142.67,182400.0],["2025-03-06",140.94,144.08,139.55,141.97,165600.0],["2025-03-07",141.46,143.87,139.35,142.99,189300.0],["2025-03-10",141.83,143.46,138.96,140.75,252300.0],["2025-03-11",140.75,140.75,136.46,136.54,296600.0],["2025-03-12",137.23,137.85,134.69,134.97,239600.0],["2025-03-13",134.76,135.98,133.17,134.47,202400.0],["2025-03-14",136.3,136.62,134.62,136.07,186500.0],["2025-03-17",135.84,138.68,134.11,137.98,138000.0],["2025-03-18",137.0,138.32,135.12,136.02,224200.0],["2025-03-19",136.96,137.78,135.03,136.67,223000.0],["2025-03-20",135.35,137.0,133.91,134.21,247600.0],["2025-03-21",132.63,134.1,131.03,133.52,565300.0],["2025-03-24",135.66,137.81,135.0,137.51,150900.0],["2025-03-25",137.13,137.74,136.15,136.82,176900.0],["2025-03-26",137.03,137.37,133.13,135.19,176500.0],["2025-03-27",134.68,136.64,132.37,132.53,164400.0],["2025-03-28",132.53,133.98,128.16,129.08,231500.0],["2025-03-31",128.03,129.16,125.42,127.87,313800.0],["2025-04-01",127.12,128.72,125.87,127.5,190900.0],["2025-04-02",125.77,128.95,125.77,128.65,355000.0],["2025-04-03",122.23,124.25,115.58,115.73,316000.0],["2025-04-04",110.37,112.0,103.71,104.12,1351800.0],["2025-04-07",101.51,109.12,98.76,105.0,1040100.0],["2025-04-08",110.76,110.76,100.69,102.65,593800.0],["2025-04-09",102.3,119.1,101.6,117.84,868500.0],["2025-04-10",113.38,116.88,108.65,111.0,587600.0],["2025-04-11",110.16,113.63,106.72,112.39,412400.0],["2025-04-14",114.75,115.46,111.52,114.48,442100.0],["2025-04-15",115.82,116.39,112.97,114.09,294900.0],["2025-04-16",112.67,114.66,112.06,114.02,385400.0],["2025-04-17",114.33,115.76,113.24,114.58,293900.0],["2025-04-21",112.54,113.35,109.13,110.54,238200.0],["2025-04-22",112.25,114.78,111.44,112.82,234200.0],["2025-04-23",116.88,121.03,115.18,115.34,219600.0],["2025-04-24",115.93,121.1,115.33,120.55,231300.0],["2025-04-25",119.3,119.93,117.71,119.74,123500.0],["2025-04-28",119.74,124.52,117.46,118.55,245900.0],["2025-04-29",118.01,119.19,116.84,117.71,257600.0],["2025-04-30",116.14,119.32,114.53,118.86,246000.0],["2025-05-01",119.62,122.19,117.53,120.79,194300.0],["2025-05-02",124.0,124.79,120.83,121.98,404100.0],["2025-05-05",120.01,122.67,119.81,120.01,312600.0],["2025-05-06",99.07,119.5,99.07,117.69,616200.0],["2025-05-07",118.59,119.69,116.84,118.91,347900.0],["2025-05-08",121.08,123.55,119.27,121.91,280600.0],["2025-05-09",122.74,123.63,121.04,122.84,256900.0],["2025-05-12",128.27,133.12,127.59,131.68,478300.0],["2025-05-13",132.0,133.28,130.1,132.9,241500.0],["2025-05-14",132.0,133.02,130.55,131.41,648300.0],["2025-05-15",130.74,131.79,127.92,129.59,333300.0],["2025-05-16",129.52,131.57,128.27,131.17,264400.0],["2025-05-19",128.92,129.98,128.77,129.26,117000.0],["2025-05-20",128.54,129.25,127.32,128.31,166100.0],["2025-05-21",126.69,127.29,122.49,122.97,357700.0],["2025-05-22",122.94,124.09,121.61,121.9,314000.0],["2025-05-23",118.4,120.61,118.22,120.13,344000.0],["2025-05-27",122.13,123.95,120.92,123.32,214300.0],["2025-05-28",123.81,124.3,121.77,122.07,147900.0],["2025-05-29",123.4,124.62,123.18,124.32,183100.0],["2025-05-30",123.73,124.47,122.35,123.82,314500.0],["2025-06-02",123.14,123.42,120.94,121.92,178800.0],["2025-06-03",121.99,125.91,121.91,125.74,194500.0],["2025-06-04",125.93,127.41,124.95,126.65,161700.0],["2025-06-05",126.71,127.67,125.44,126.33,120300.0],["2025-06-06",128.2,128.81,126.93,127.42,126000.0],["2025-06-09",128.56,130.16,128.05,128.7,210500.0],["2025-06-10",129.59,130.68,127.28,129.67,143800.0],["2025-06-11",130.43,131.35,126.54,127.76,219000.0],["2025-06-12",126.85,127.64,125.75,126.08,249400.0],["2025-06-13",124.12,124.92,121.23,122.2,216500.0],["2025-06-16",123.68,124.93,122.82,124.29,197000.0],["2025-06-17",123.03,125.38,122.21,122.29,198800.0],["2025-06-18",122.27,123.88,121.41,122.15,210000.0],["2025-06-20",123.07,124.92,120.26,120.56,344500.0],["2025-06-23",120.37,122.81,119.54,122.73,143400.0],["2025-06-24",124.13,127.04,123.04,126.27,176100.0],["2025-06-25",126.58,126.75,124.29,125.65,180400.0],["2025-06-26",126.23,127.88,119.17,127.45,171100.0],["2025-06-27",127.86,130.24,126.39,130.0,548100.0],["2025-06-30",130.09,130.76,127.0,128.93,428100.0],["2025-07-01",128.16,133.68,127.62,130.82,242000.0],["2025-07-02",130.63,133.07,130.4,132.85,251100.0],["2025-07-03",134.69,135.26,132.93,133.33,225500.0],["2025-07-07",132.07,134.57,128.04,128.8,380500.0],["2025-07-08",129.67,131.92,129.25,131.52,277600.0],["2025-07-09",132.1,133.18,130.25,132.56,223600.0],["2025-07-10",132.47,135.09,130.54,133.77,180000.0],["2025-07-11",132.28,132.87,131.2,131.64,186000.0],["2025-07-14",130.84,131.25,125.99,126.62,303800.0],["2025-07-15",128.1,129.25,123.9,124.72,214100.0],["2025-07-16",125.49,125.89,122.97,125.1,273200.0],["2025-07-17",125.55,128.81,124.91,126.06,228500.0],["2025-07-18",127.26,127.26,122.05,122.96,352800.0],["2025-07-21",123.13,125.78,122.33,122.66,227000.0],["2025-07-22",122.99,125.23,122.14,124.1,245200.0],["2025-07-23",125.11,127.15,124.29,126.51,193200.0],["2025-07-24",126.11,126.11,123.85,125.17,186200.0],["2025-07-25",126.07,127.44,124.79,127.21,170100.0],["2025-07-28",127.91,127.91,124.55,124.63,282000.0],["2025-07-29",125.49,126.3,123.12,123.82,198100.0],["2025-07-30",124.67,124.88,121.79,123.24,322600.0],["2025-07-31",123.23,124.92,122.24,123.02,233300.0],["2025-08-01",120.74,121.74,117.58,120.1,334500.0],["2025-08-04",121.18,124.19,119.86,124.01,376300.0],["2025-08-05",116.84,123.32,113.72,115.7,1028500.0],["2025-08-06",115.21,117.06,113.38,113.74,584200.0],["2025-08-07",115.16,115.6,112.2,113.73,379000.0],["2025-08-08",114.15,116.04,113.55,115.67,448200.0],["2025-08-11",115.51,115.93,112.44,113.14,452800.0],["2025-08-12",114.42,121.28,113.87,121.19,378400.0],["2025-08-13",122.4,125.89,120.93,124.87,779200.0],["2025-08-14",123.11,123.71,118.11,118.17,442800.0],["2025-08-15",118.62,119.28,114.88,114.97,572500.0],["2025-08-18",115.62,120.61,115.62,120.23,474900.0],["2025-08-19",120.76,122.17,119.27,120.18,308200.0],["2025-08-20",119.54,119.63,114.96,115.15,271200.0],["2025-08-21",114.16,116.24,113.85,115.58,286600.0],["2025-08-22",116.78,123.22,116.54,122.97,326600.0],["2025-08-25",121.91,122.51,118.5,118.73,319600.0],["2025-08-26",119.16,119.88,117.15,117.97,611800.0],["2025-08-27",117.11,118.04,116.35,117.63,581200.0],["2025-08-28",118.52,119.15,116.99,118.07,376800.0],["2025-08-29",118.06,118.44,115.49,116.41,398900.0],["2025-09-02",114.94,116.4,111.65,112.09,348700.0],["2025-09-03",111.7,112.67,109.54,112.59,369100.0],["2025-09-04",112.85,115.35,111.73,115.35,264600.0],["2025-09-05",116.41,118.13,115.27,116.1,247300.0],["2025-09-08",116.18,116.18,113.03,115.57,298800.0],["2025-09-09",115.57,115.57,114.21,115.17,223900.0],["2025-09-10",114.89,115.96,113.34,114.96,201600.0],["2025-09-11",115.53,118.3,115.09,117.97,232600.0],["2025-09-12",117.38,117.66,114.22,114.53,199500.0],["2025-09-15",114.93,115.99,113.56,113.78,361100.0],["2025-09-16",113.87,114.82,113.18,114.26,223600.0],["2025-09-17",114.68,116.72,111.69,112.97,381600.0],["2025-09-18",120.32,120.32,113.43,117.22,420900.0],["2025-09-19",117.22,117.66,114.22,114.69,663700.0],["2025-09-22",114.1,115.12,112.87,113.18,267200.0],["2025-09-23",113.48,114.64,109.99,110.28,312000.0],["2025-09-24",109.92,110.46,105.24,105.33,385300.0],["2025-09-25",103.56,105.24,102.06,102.77,815200.0],["2025-09-26",102.7,102.8,100.42,101.03,528500.0],["2025-09-29",101.8,102.23,99.94,100.05,391500.0],["2025-09-30",99.83,100.33,98.96,100.15,488400.0],["2025-10-01",99.41,101.34,99.41,100.82,320400.0],["2025-10-02",100.92,103.51,100.66,103.25,385000.0],["2025-10-03",103.81,106.25,103.81,104.53,377000.0],["2025-10-06",104.88,105.81,102.48,104.32,465400.0],["2025-10-07",105.12,105.3,100.74,100.97,281700.0],["2025-10-08",100.97,104.01,100.83,102.7,539700.0],["2025-10-09",102.69,105.66,101.83,105.42,377900.0],["2025-10-10",105.5,107.01,99.84,99.96,427900.0],["2025-10-13",102.16,103.14,100.41,103.12,273800.0],["2025-10-14",100.72,106.35,99.96,105.35,219600.0],["2025-10-15",106.24,106.97,105.25,105.7,331700.0],["2025-10-16",106.05,107.05,105.29,106.61,254600.0],["2025-10-17",106.81,108.28,104.7,105.56,297200.0],["2025-10-20",106.63,108.85,105.89,108.43,137000.0],["2025-10-21",108.59,113.14,108.59,113.0,295900.0],["2025-10-22",113.81,119.8,112.85,116.48,575600.0],["2025-10-23",116.6,121.0,116.6,118.82,471500.0],["2025-10-24",120.0,130.97,120.0,128.65,1064600.0],["2025-10-27",128.83,131.67,127.32,131.29,831900.0],["2025-10-28",131.29,131.33,126.0,127.68,495300.0],["2025-10-29",127.3,131.26,127.3,128.61,390700.0],["2025-10-30",127.5,130.28,124.95,125.22,300400.0],["2025-10-31",125.04,127.24,124.14,127.01,311600.0],["2025-11-03",127.16,137.35,126.39,135.86,909100.0],["2025-11-04",130.39,135.71,125.0,129.33,695300.0],["2025-11-05",129.44,133.6,128.06,132.48,445800.0],["2025-11-06",123.76,125.0,106.4,107.26,2773000.0],["2025-11-07",106.29,106.29,101.44,105.45,3885200.0],["2025-11-10",107.0,107.0,102.87,104.0,1198800.0],["2025-11-11",103.94,106.9,101.53,106.76,1064400.0],["2025-11-12",107.54,113.09,105.87,110.4,1920300.0],["2025-11-13",108.86,111.54,107.61,108.76,1006600.0],["2025-11-14",106.61,108.23,102.09,103.79,885900.0],["2025-11-17",103.21,105.21,101.78,102.88,661700.0],["2025-11-18",102.69,102.69,98.98,99.55,631600.0],["2025-11-19",99.48,101.33,98.27,100.65,437400.0],["2025-11-20",103.33,103.81,98.42,99.22,619000.0],["2025-11-21",99.42,107.69,99.42,106.51,746900.0],["2025-11-24",106.57,109.48,104.75,108.74,552200.0],["2025-11-25",108.78,112.9,108.6,111.89,461600.0],["2025-11-26",111.35,113.6,111.16,112.95,410100.0],["2025-11-28",112.55,114.16,112.55,113.66,152300.0],["2025-12-01",111.15,113.23,110.87,111.48,466200.0],["2025-12-02",112.46,113.79,110.46,112.52,364600.0],["2025-12-03",111.82,115.82,111.82,114.28,636100.0],["2025-12-04",114.98,117.42,114.47,117.42,347000.0],["2025-12-05",117.03,118.71,115.0,115.94,255700.0],["2025-12-08",116.89,117.64,114.19,115.46,350900.0],["2025-12-09",115.45,119.23,114.98,116.66,364600.0],["2025-12-10",117.0,120.49,116.61,119.97,415500.0],["2025-12-11",120.02,121.95,118.67,120.22,292800.0],["2025-12-12",120.07,120.76,117.93,118.95,375600.0],["2025-12-15",119.67,119.87,117.5,119.41,373800.0],["2025-12-16",119.22,121.54,118.41,121.36,629800.0],["2025-12-17",120.74,123.86,119.55,119.81,795400.0],["2025-12-18",121.56,122.67,119.36,121.17,576600.0],["2025-12-19",121.69,122.5,119.12,119.35,761300.0],["2025-12-22",120.16,121.76,118.42,120.24,401700.0],["2025-12-23",119.85,122.59,119.38,122.36,367200.0],["2025-12-24",121.63,123.41,120.0,122.63,173300.0],["2025-12-26",122.63,123.08,122.09,122.72,172000.0],["2025-12-29",122.72,124.98,121.17,122.6,459300.0],["2025-12-30",122.0,122.84,120.08,120.87,449300.0],["2025-12-31",120.57,120.57,118.21,118.99,682700.0],["2026-01-02",119.89,119.89,110.25,111.14,662700.0],["2026-01-05",111.14,114.41,110.23,111.52,577200.0],["2026-01-06",111.01,124.93,110.2,124.69,683600.0],["2026-01-07",124.44,125.74,121.62,124.28,414400.0],["2026-01-08",122.51,130.23,122.21,128.7,710200.0],["2026-01-09",128.7,132.58,128.03,130.94,396300.0],["2026-01-12",130.55,132.84,128.93,128.96,845300.0],["2026-01-13",128.83,132.99,128.83,131.47,286400.0],["2026-01-14",131.48,132.31,128.2,131.34,367500.0],["2026-01-15",132.45,136.74,132.45,133.18,376300.0],["2026-01-16",133.63,135.94,132.54,134.57,389800.0],["2026-01-20",130.65,134.77,130.0,131.1,361000.0],["2026-01-21",132.75,141.45,132.27,140.75,694100.0],["2026-01-22",142.66,143.48,137.91,138.31,595500.0],["2026-01-23",138.31,140.3,134.03,137.89,382400.0],["2026-01-26",137.89,141.75,135.01,137.52,546600.0],["2026-01-27",137.85,139.3,135.17,138.88,418100.0],["2026-01-28",139.68,140.29,136.13,138.99,414100.0],["2026-01-29",138.99,141.81,137.77,140.42,459800.0],["2026-01-30",139.38,141.0,133.32,134.54,344900.0],["2026-02-02",133.96,137.66,133.5,134.32,374400.0],["2026-02-03",135.0,139.0,133.16,136.78,348600.0],["2026-02-04",138.4,143.02,135.17,136.73,414400.0],["2026-02-05",135.35,136.48,132.51,133.35,320900.0],["2026-02-06",135.8,141.69,135.8,141.47,491200.0],["2026-02-09",140.96,144.91,139.03,144.15,482300.0],["2026-02-10",145.0,148.44,143.51,145.05,296800.0],["2026-02-11",147.48,148.25,141.2,141.83,415500.0],["2026-02-12",144.16,148.88,137.58,139.29,389100.0],["2026-02-13",139.43,146.95,138.59,146.39,390000.0],["2026-02-17",146.0,147.23,142.39,145.37,372200.0],["2026-02-18",145.11,148.25,142.65,145.63,385500.0],["2026-02-19",144.58,145.41,142.12,144.93,227300.0],["2026-02-20",144.19,146.98,140.09,145.96,309500.0],["2026-02-23",144.53,148.0,141.66,142.38,625400.0],["2026-02-24",148.68,149.95,136.27,137.44,529300.0],["2026-02-25",139.29,139.35,130.0,133.22,400000.0],["2026-02-26",134.93,136.71,131.34,136.64,334100.0],["2026-02-27",134.4,134.58,130.88,134.43,375100.0],["2026-03-02",131.92,141.15,130.7,140.73,494000.0],["2026-03-03",135.36,139.21,133.96,138.18,335000.0],["2026-03-04",140.05,140.87,137.4,140.64,512000.0],["2026-03-05",138.53,142.09,133.9,136.59,902300.0],["2026-03-06",132.31,135.0,130.06,131.22,598600.0],["2026-03-09",128.69,128.81,121.51,127.26,471900.0],["2026-03-10",126.43,128.1,122.58,123.14,550800.0],["2026-03-11",122.1,126.44,116.9,126.31,388200.0],["2026-03-12",123.95,127.11,118.01,119.54,363900.0],["2026-03-13",121.06,122.16,115.0,116.76,429900.0],["2026-03-16",117.79,119.38,114.42,118.01,373200.0],["2026-03-17",119.07,123.48,119.06,121.02,410600.0],["2026-03-18",119.61,121.45,116.85,119.33,569400.0],["2026-03-19",117.81,120.01,115.34,118.58,415400.0],["2026-03-20",117.67,118.5,111.93,113.85,536800.0],["2026-03-23",118.0,120.11,115.52,117.35,287200.0],["2026-03-24",115.76,120.71,114.78,119.46,283300.0],["2026-03-25",121.17,122.99,116.92,117.65,345100.0],["2026-03-26",116.36,119.1,115.56,118.49,325400.0],["2026-03-27",117.28,117.28,112.75,113.15,262400.0],["2026-03-30",117.7,117.7,112.51,113.09,388700.0],["2026-03-31",115.43,119.33,113.16,118.11,473100.0],["2026-04-01",119.64,121.37,117.47,118.37,279700.0],["2026-04-02",115.0,120.96,113.45,117.04,280500.0],["2026-04-06",116.42,118.32,116.31,116.91,231300.0],["2026-04-07",116.3,117.5,113.15,115.28,345500.0],["2026-04-08",122.74,126.12,120.93,122.44,489600.0],["2026-04-09",121.56,124.24,120.82,123.42,341800.0],["2026-04-10",124.13,125.75,123.13,125.23,213600.0],["2026-04-13",125.14,128.88,123.54,128.62,303200.0],["2026-04-14",128.92,129.83,127.42,128.85,228700.0],["2026-04-15",128.3,128.51,125.81,126.45,228700.0],["2026-04-16",126.2,127.74,123.61,125.9,264400.0],["2026-04-17",127.35,132.43,126.85,128.85,334200.0],["2026-04-20",128.55,132.33,126.11,132.28,334400.0],["2026-04-21",132.48,137.48,131.95,132.4,305500.0],["2026-04-22",133.49,135.46,131.13,133.19,345200.0],["2026-04-23",133.33,137.13,131.8,133.02,321500.0],["2026-04-24",133.02,136.0,130.85,134.1,380500.0],["2026-04-27",133.86,137.13,131.03,132.78,401900.0],["2026-04-28",131.78,131.78,127.53,128.98,352500.0],["2026-04-29",128.04,129.29,120.47,120.89,417800.0],["2026-04-30",122.15,130.46,121.31,129.53,438800.0],["2026-05-01",129.53,130.87,125.47,127.87,666600.0],["2026-05-04",127.2,127.92,122.59,126.08,349100.0],["2026-05-05",126.89,133.29,124.84,132.29,470800.0],["2026-05-06",133.82,139.4,132.91,138.9,467000.0],["2026-05-07",140.74,143.0,135.27,136.28,403500.0],["2026-05-08",136.77,139.38,134.92,138.31,466500.0],["2026-05-11",139.54,140.14,137.36,139.98,612700.0],["2026-05-12",150.0,163.0,145.06,159.19,1480200.0],["2026-05-13",161.61,165.56,153.1,155.44,743000.0],["2026-05-14",158.76,160.0,150.27,155.71,694300.0],["2026-05-15",152.64,155.26,151.63,152.99,396900.0],["2026-05-18",154.66,156.29,150.64,151.27,481000.0],["2026-05-19",149.0,149.45,144.13,147.56,504900.0],["2026-05-20",148.77,154.16,145.13,153.6,373600.0],["2026-05-21",152.31,155.49,149.57,154.88,254400.0],["2026-05-22",155.36,160.09,154.2,159.7,283900.0],["2026-05-26",162.1,165.55,160.5,163.29,402900.0],["2026-05-27",164.83,164.95,157.97,161.51,377200.0],["2026-05-28",160.2,160.26,153.93,159.33,371800.0],["2026-05-29",160.31,161.43,155.81,159.33,794700.0],["2026-06-01",158.98,164.33,155.29,163.46,408400.0],["2026-06-02",164.61,171.85,164.61,168.59,657100.0],["2026-06-03",168.35,171.7,165.98,166.94,466000.0],["2026-06-04",166.68,171.42,163.2,165.1,369900.0],["2026-06-05",164.06,164.37,154.18,156.29,755900.0],["2026-06-08",158.65,164.79,157.11,164.34,339200.0],["2026-06-09",151.33,166.08,150.1,160.65,912100.0],["2026-06-10",160.4,160.4,153.53,154.58,603900.0],["2026-06-11",157.36,164.0,156.01,162.41,421700.0],["2026-06-12",164.69,166.39,156.24,160.53,519600.0],["2026-06-15",166.1,167.0,156.28,156.63,607700.0],["2026-06-16",157.86,162.13,154.81,155.13,548800.0],["2026-06-17",155.91,158.38,149.48,151.43,562100.0],["2026-06-18",153.72,157.48,152.76,155.3,683600.0],["2026-06-22",156.06,157.98,154.52,155.66,536900.0],["2026-06-23",150.2,153.28,148.98,151.34,422900.0],["2026-06-24",152.51,156.6,151.35,152.0,583800.0],["2026-06-25",155.59,160.99,153.95,160.43,623700.0],["2026-06-26",158.98,160.59,153.61,157.55,1383000.0],["2026-06-29",156.82,160.08,154.44,157.75,538000.0],["2026-06-30",157.86,163.79,156.54,162.24,450500.0],["2026-07-01",160.84,166.71,158.22,163.7,734900.0],["2026-07-02",163.43,165.55,158.42,161.72,846800.0],["2026-07-06",162.96,166.75,161.84,164.89,472280.552864],["2026-07-07",163,163,144.06,147.85,931216.327019],["2026-07-08",143.77,149.81,143.04,148.59,446030.214891],["2026-07-09",151.13,156.78,151,151.66,675544.910817],["2026-07-10",151.62,158.19,151.62,156.65,492468.9047],["2026-07-13",154.39,155.175,149.75,149.78,364279.05207],["2026-07-14",151.86,157.48,146.195,146.62,481221.517887],["2026-07-15",149.17,150.29,142.61,146.84,324521.967148],["2026-07-16",143.55,149.99,142.79,149.67,497256.705494],["2026-07-17",144.805,150,144.04,148.71,343973.994727],["2026-07-20",148.97,150.335,143.2,143.55,408572.634228],["2026-07-21",145.84,149.15,143.185,145.85,352569.579397],["2026-07-22",144.96,149.65,144.165,145.25,401532.836695],["2026-07-23",142.16,145.895,140.01,143.26,287732.968828],["2026-07-24",143.01,144.52,139.43,141.54,357879.00362],["2026-07-27",143.64,145.245,139.28,140.8,290693.483073],["2026-07-28",139.28,142.61,137.29,141.62,497596.948559],["2026-07-29",139.8,141.57,135.895,137.77,489748.195291],["2026-07-30",140.95,143.23,137.425,138.91,480877.203342],["2026-07-31",141.83,145.39,140.01,142.55,363665.455155],["2026-08-03",144.42,149.27,142.894,148.34,382208.832271],["2026-08-04",151.65,159.8599,150.845,159.49,634904.602792],["2026-08-05",155.98,160.3,152.44,153.12,548041.505407],["2026-08-06",169.5,176.375,161.17,163.32,1280757.856169],["2026-08-07",166.02,170.39,164.03,166.37,448695.657641],["2026-08-10",166.63,169.2409,163.2101,164.84,71165.26602],["2026-08-11",165.74,169.5503,165.08,167.71,258972.128041],["2026-08-12",170,170.93,165.185,167.04,279443.485622],["2026-08-13",167.04,169.445,166.625,167.25,483804.085848],["2026-08-14",166.5,169.31,165.58,166.58,198417.585563]]}