{"t":"NSIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-01-24",1.9259,2.1235,1.8272,2.0494,3735619.0],["1995-01-25",2.1235,2.1235,2.0247,2.0247,936563.0],["1995-01-26",2.1235,2.1235,2.0247,2.0247,652050.0],["1995-01-27",2.1235,2.1235,2.0247,2.0247,494606.0],["1995-01-30",2.1235,2.1235,2.0247,2.0988,265781.0],["1995-01-31",2.1235,2.1235,2.0247,2.0247,371081.0],["1995-02-01",2.1235,2.2222,2.0247,2.1481,605981.0],["1995-02-02",2.2222,2.3704,2.1728,2.321,1036294.0],["1995-02-03",2.3704,2.3704,2.2222,2.2222,1000856.0],["1995-02-06",2.2716,2.2716,2.0247,2.0247,174656.0],["1995-02-07",2.0247,2.2222,2.0247,2.1235,193894.0],["1995-02-08",2.2222,2.2222,2.0741,2.1481,213131.0],["1995-02-09",2.2222,2.2222,2.0247,2.0494,270844.0],["1995-02-10",2.0247,2.1235,2.0247,2.0494,179213.0],["1995-02-13",2.1235,2.1235,1.9753,2.0741,230850.0],["1995-02-14",1.9753,2.0741,1.9753,1.9753,61763.0],["1995-02-15",2.0741,2.0741,1.9259,1.9753,56700.0],["1995-02-16",1.9259,2.0741,1.9259,1.9753,127575.0],["1995-02-17",1.9259,2.0247,1.9259,1.9259,119475.0],["1995-02-21",2.0247,2.0247,1.9753,2.0247,41513.0],["1995-02-22",2.0247,2.0741,1.9259,1.9753,208069.0],["1995-02-23",1.9753,2.0741,1.9753,2.0247,165544.0],["1995-02-24",2.0247,2.0247,1.9259,1.9753,35438.0],["1995-02-27",2.0247,2.0247,1.9259,1.9259,29869.0],["1995-02-28",2.0247,2.0247,1.9259,2.0,44044.0],["1995-03-01",2.0247,2.0247,1.9259,2.0,2531.0],["1995-03-02",2.0247,2.0247,1.9259,1.9753,39488.0],["1995-03-03",2.0247,2.0247,1.9259,1.9259,47081.0],["1995-03-06",2.0247,2.0247,1.9259,1.9259,36956.0],["1995-03-07",2.0247,2.0247,1.9259,1.9506,8606.0],["1995-03-08",1.8765,2.0247,1.7778,1.8765,179719.0],["1995-03-09",1.8765,1.8765,1.8765,1.8765,5569.0],["1995-03-10",1.7778,1.9259,1.7778,1.9259,673819.0],["1995-03-13",1.9259,1.9506,1.8519,1.8765,117450.0],["1995-03-14",1.8519,1.9753,1.8519,1.9012,918338.0],["1995-03-15",2.0247,2.0741,1.9259,2.0,147825.0],["1995-03-16",2.0741,2.1728,1.9753,2.1481,465750.0],["1995-03-17",2.1728,2.1728,2.0494,2.1481,113906.0],["1995-03-20",2.0494,2.2469,2.0494,2.2222,151875.0],["1995-03-21",2.1481,2.2716,2.1481,2.1728,323494.0],["1995-03-22",2.2716,2.2716,2.1728,2.2716,149850.0],["1995-03-23",2.1728,2.2716,2.1728,2.1728,258694.0],["1995-03-24",2.2222,2.2469,2.1481,2.1481,303244.0],["1995-03-27",2.1481,2.1728,2.1481,2.1728,193388.0],["1995-03-28",2.1481,2.2469,2.1481,2.1728,259706.0],["1995-03-29",2.1728,2.2469,2.1481,2.1481,375638.0],["1995-03-30",2.1481,2.1728,2.1481,2.1728,53156.0],["1995-03-31",2.0741,2.0988,2.0247,2.0247,45056.0],["1995-04-03",2.0494,2.1235,2.0247,2.1235,56194.0],["1995-04-04",2.0494,2.1235,2.0494,2.1235,47081.0],["1995-04-05",2.0494,2.1728,2.0494,2.1235,37969.0],["1995-04-06",2.0741,2.1728,2.0741,2.0741,27338.0],["1995-04-07",2.0741,2.1728,2.0741,2.0741,32400.0],["1995-04-10",2.0741,2.1728,2.0741,2.0741,29869.0],["1995-04-11",2.1728,2.1728,2.0741,2.0741,43031.0],["1995-04-12",2.1235,2.2963,2.0741,2.2716,190350.0],["1995-04-13",2.1975,2.2963,2.1975,2.1975,182756.0],["1995-04-17",2.2963,2.2963,2.1481,2.2716,30375.0],["1995-04-18",2.2716,2.2716,2.1728,2.1728,8100.0],["1995-04-19",2.2963,2.2963,2.1481,2.1481,91631.0],["1995-04-20",2.2222,2.2222,2.0494,2.1481,110869.0],["1995-04-21",2.1728,2.1728,2.0494,2.1481,27844.0],["1995-04-24",2.1728,2.1728,2.1728,2.1728,3038.0],["1995-04-25",2.1481,2.1481,2.0494,2.0494,85556.0],["1995-04-26",2.0988,2.0988,2.0247,2.0494,20756.0],["1995-04-27",2.1235,2.1235,2.0741,2.1235,61256.0],["1995-04-28",2.0741,2.1235,2.0247,2.0494,111881.0],["1995-05-01",2.1235,2.1235,2.0247,2.0247,5063.0],["1995-05-02",2.1481,2.2222,2.1235,2.1481,314381.0],["1995-05-03",2.1975,2.2716,2.1481,2.2222,291600.0],["1995-05-04",2.2716,2.4198,2.2222,2.3457,702675.0],["1995-05-05",2.321,2.4198,2.1975,2.2222,433350.0],["1995-05-08",2.321,2.321,2.1728,2.321,22781.0],["1995-05-09",2.1728,2.2963,2.1728,2.2963,136181.0],["1995-05-10",2.2222,2.2963,2.2222,2.2222,164025.0],["1995-05-11",2.2222,2.2963,2.2222,2.2716,468788.0],["1995-05-12",2.1728,2.2963,2.1728,2.2963,832781.0],["1995-05-15",2.2963,2.3457,2.2716,2.321,150863.0],["1995-05-16",2.3704,2.3704,2.2963,2.3457,252619.0],["1995-05-17",2.3704,2.5185,2.321,2.4444,586238.0],["1995-05-18",2.4938,2.5185,2.3704,2.4691,142763.0],["1995-05-19",2.3704,2.4444,2.3704,2.4198,112388.0],["1995-05-22",2.4691,2.4691,2.3704,2.4444,41513.0],["1995-05-23",2.5185,2.5185,2.3951,2.4444,152888.0],["1995-05-24",2.5432,2.642,2.4444,2.5432,259706.0],["1995-05-25",2.5432,2.6173,2.5432,2.5432,43031.0],["1995-05-26",2.6173,2.6173,2.5432,2.5432,47081.0],["1995-05-30",2.6296,2.6667,2.5926,2.642,109350.0],["1995-05-31",2.716,2.716,2.5926,2.6914,91631.0],["1995-06-01",2.6667,2.716,2.6173,2.6173,34425.0],["1995-06-02",2.6914,2.8148,2.6667,2.7654,172125.0],["1995-06-05",2.8642,3.0123,2.7654,3.0123,449044.0],["1995-06-06",2.963,3.1111,2.9136,2.9136,719888.0],["1995-06-07",3.0123,3.0123,2.9136,2.9136,84038.0],["1995-06-08",3.0123,3.0123,2.8395,2.8642,79481.0],["1995-06-09",2.8642,2.963,2.8642,2.8642,54169.0],["1995-06-12",2.8395,3.1111,2.8395,3.0617,627244.0],["1995-06-13",3.0617,3.1111,2.963,3.037,233381.0],["1995-06-14",3.0617,3.2099,2.963,3.2099,586744.0],["1995-06-15",3.2099,3.4074,3.1111,3.3827,227813.0],["1995-06-16",3.3827,3.3827,3.1111,3.2099,358931.0],["1995-06-19",3.3086,3.358,3.1605,3.3086,95175.0],["1995-06-20",3.2593,3.3086,3.2099,3.2099,65306.0],["1995-06-21",3.2346,3.3086,3.2099,3.2346,208575.0],["1995-06-22",3.3086,3.3086,3.2346,3.2593,32400.0],["1995-06-23",3.3086,3.3086,3.1111,3.2099,42019.0],["1995-06-26",3.2099,3.2099,3.1111,3.1111,81000.0],["1995-06-27",3.1111,3.2099,3.1111,3.1358,461194.0],["1995-06-28",3.2099,3.2099,3.1358,3.1358,59738.0],["1995-06-29",3.0864,3.1852,3.037,3.037,115425.0],["1995-06-30",3.0617,3.1605,3.0617,3.0617,42019.0],["1995-07-03",3.1605,3.2593,3.1358,3.2346,115425.0],["1995-07-05",3.2593,3.4321,3.1605,3.358,330075.0],["1995-07-06",3.4321,3.4321,3.3086,3.3333,119981.0],["1995-07-07",3.4321,3.4321,3.3086,3.4321,50119.0],["1995-07-10",3.4321,3.4321,3.3333,3.4074,62775.0],["1995-07-11",3.4074,3.4074,3.284,3.3827,41513.0],["1995-07-12",3.3827,3.3827,3.284,3.3827,68344.0],["1995-07-13",3.358,3.6543,3.358,3.5556,226294.0],["1995-07-14",3.6543,3.7284,3.5309,3.6543,77456.0],["1995-07-17",3.7531,4.0494,3.6543,3.9753,158963.0],["1995-07-18",4.0,4.0,3.5062,3.7531,607500.0],["1995-07-19",3.6543,3.7531,3.358,3.4568,298688.0],["1995-07-20",3.5556,3.6296,3.4321,3.4321,358425.0],["1995-07-21",3.5309,3.5556,3.358,3.5556,343744.0],["1995-07-24",3.5802,3.5802,3.4321,3.4321,34931.0],["1995-07-25",3.5802,3.5802,3.4321,3.5309,72394.0],["1995-07-26",3.5802,3.5802,3.4321,3.5556,100238.0],["1995-07-27",3.4321,3.8642,3.4321,3.7531,818100.0],["1995-07-28",3.8519,3.8519,3.7037,3.8272,873281.0],["1995-07-31",3.8519,3.8519,3.7037,3.8025,61763.0],["1995-08-01",3.8025,3.9506,3.7037,3.9506,457144.0],["1995-08-02",3.9506,4.0988,3.8765,4.0494,478406.0],["1995-08-03",4.0,4.0494,3.8519,3.9012,339188.0],["1995-08-04",3.8519,3.8519,3.7531,3.8272,390825.0],["1995-08-07",3.8519,3.9012,3.7531,3.7531,72394.0],["1995-08-08",3.8519,3.8519,3.7531,3.7531,42525.0],["1995-08-09",3.8519,3.8519,3.7037,3.7531,14175.0],["1995-08-10",3.7037,3.7531,3.6049,3.7037,81000.0],["1995-08-11",3.7531,3.7531,3.6049,3.6049,100744.0],["1995-08-14",3.6049,3.7037,3.6049,3.7037,50119.0],["1995-08-15",3.5556,3.5802,3.5556,3.5802,24300.0],["1995-08-16",3.6543,3.7037,3.5802,3.6296,85556.0],["1995-08-17",3.7037,3.7037,3.5802,3.7037,90619.0],["1995-08-18",3.7037,4.0247,3.6049,3.6049,632306.0],["1995-08-21",3.6049,3.6543,3.358,3.5062,243000.0],["1995-08-22",3.5062,3.6543,3.358,3.6543,653063.0],["1995-08-23",3.6543,3.7037,3.5556,3.5556,75938.0],["1995-08-24",3.5556,3.7531,3.5556,3.7037,154406.0],["1995-08-25",3.7037,3.8025,3.7037,3.7778,274388.0],["1995-08-28",3.7531,3.8519,3.7531,3.7778,100744.0],["1995-08-29",3.7778,3.8025,3.6543,3.7284,268819.0],["1995-08-30",3.8519,3.8519,3.7037,3.7901,144788.0],["1995-08-31",3.8025,3.8025,3.7531,3.7778,68344.0],["1995-09-01",3.6543,3.8025,3.6543,3.8025,144788.0],["1995-09-05",3.8519,3.9506,3.8025,3.9506,94163.0],["1995-09-06",3.8519,3.9506,3.8519,3.8519,60750.0],["1995-09-07",4.0,4.0,3.9506,4.0,14175.0],["1995-09-08",3.9506,4.0,3.8025,3.9012,66825.0],["1995-09-11",3.8025,3.9506,3.8025,3.9506,44550.0],["1995-09-12",3.8025,4.0494,3.8025,4.0,83531.0],["1995-09-13",3.9012,4.0494,3.9012,3.9753,85556.0],["1995-09-14",3.9012,4.1481,3.9012,4.1481,71381.0],["1995-09-15",4.0,4.1481,4.0,4.0988,31894.0],["1995-09-18",4.1481,4.1481,4.0,4.0,43031.0],["1995-09-19",4.0988,4.0988,4.0,4.0,54169.0],["1995-09-20",4.0494,4.4938,3.9753,4.4938,385763.0],["1995-09-21",4.4444,4.642,4.3457,4.4938,277425.0],["1995-09-22",4.642,5.037,4.4938,4.8148,730519.0],["1995-09-25",4.6914,4.963,4.642,4.8395,176681.0],["1995-09-26",4.9877,4.9877,4.3457,4.4938,252619.0],["1995-09-27",4.3457,4.4444,3.9506,4.1975,355388.0],["1995-09-28",4.1975,4.4938,4.1975,4.3951,172125.0],["1995-09-29",4.5926,4.5926,4.4444,4.5926,101250.0],["1995-10-02",4.4444,4.5432,4.2963,4.2963,74419.0],["1995-10-03",4.3951,4.3951,4.0494,4.1481,186300.0],["1995-10-04",4.2469,4.2469,3.9506,3.9506,62775.0],["1995-10-05",3.9506,4.0988,3.9506,4.0988,18225.0],["1995-10-06",4.0988,4.2469,3.9012,4.0,154406.0],["1995-10-09",3.8519,3.9012,3.6543,3.7531,138713.0],["1995-10-10",3.7037,3.7037,3.5062,3.7037,182250.0],["1995-10-11",3.7531,3.7531,3.6049,3.7531,156938.0],["1995-10-12",3.7531,3.7531,3.6543,3.7037,41006.0],["1995-10-13",3.7037,3.9012,3.7037,3.9012,136181.0],["1995-10-16",3.7531,3.9012,3.7531,3.8025,287044.0],["1995-10-17",3.7531,3.7531,3.5556,3.6049,280463.0],["1995-10-18",3.5062,3.6049,3.5062,3.5062,85556.0],["1995-10-19",3.5062,3.5556,3.4568,3.5556,68344.0],["1995-10-20",3.5556,3.5556,3.5062,3.5062,5063.0],["1995-10-23",3.6049,3.6049,3.5556,3.6049,182250.0],["1995-10-24",3.6049,3.6049,3.5062,3.5556,76444.0],["1995-10-25",3.5556,3.5556,3.4074,3.4074,9619.0],["1995-10-26",3.4074,3.4074,3.4074,3.4074,21769.0],["1995-10-27",3.5556,3.5556,3.3827,3.4074,84544.0],["1995-10-30",3.4568,3.6049,3.358,3.4074,172125.0],["1995-10-31",3.358,3.5556,3.358,3.5062,23794.0],["1995-11-01",3.5062,3.5556,3.3827,3.5062,48600.0],["1995-11-02",3.4321,3.6543,3.4074,3.6543,183769.0],["1995-11-03",3.679,3.8519,3.6296,3.7284,3403013.0],["1995-11-06",3.8025,3.8272,3.7037,3.7284,445500.0],["1995-11-07",3.7037,3.8025,3.5062,3.5309,1299544.0],["1995-11-08",3.6049,3.6543,3.5062,3.5556,302738.0],["1995-11-09",3.5802,3.6543,3.5556,3.6049,321975.0],["1995-11-10",3.6543,3.6543,3.5062,3.5309,183769.0],["1995-11-13",3.5062,3.5556,3.3827,3.3827,407025.0],["1995-11-14",3.5062,3.5062,3.358,3.358,231356.0],["1995-11-15",3.4074,3.4568,3.358,3.4074,288563.0],["1995-11-16",3.4074,3.4568,3.4074,3.4074,115425.0],["1995-11-17",3.4074,3.5062,3.358,3.358,227306.0],["1995-11-20",3.4074,3.4074,3.3086,3.358,151875.0],["1995-11-21",3.358,3.4074,3.358,3.358,86569.0],["1995-11-22",3.4074,3.4074,3.2593,3.2593,170606.0],["1995-11-24",3.2593,3.2593,3.2593,3.2593,17213.0],["1995-11-27",3.3333,3.4074,3.2593,3.2593,84038.0],["1995-11-28",3.2593,3.358,3.1605,3.2593,265781.0],["1995-11-29",3.1605,3.2593,3.1605,3.1605,319950.0],["1995-11-30",3.2346,3.2593,2.9136,2.9136,775575.0],["1995-12-01",3.0123,3.2593,2.963,3.2593,1398263.0],["1995-12-04",3.3086,3.4568,3.2099,3.4074,405000.0],["1995-12-05",3.5062,3.6049,3.4074,3.5556,211106.0],["1995-12-06",3.6049,3.6049,3.2593,3.2593,388294.0],["1995-12-07",3.2593,3.358,3.2099,3.2099,82013.0],["1995-12-08",3.2099,3.2099,3.1358,3.2099,14175.0],["1995-12-11",3.1111,3.1605,3.0123,3.1111,228825.0],["1995-12-12",3.0123,3.1111,3.0123,3.0123,244013.0],["1995-12-13",3.0123,3.1111,2.963,2.963,159469.0],["1995-12-14",2.963,3.0123,2.8642,2.8642,244519.0],["1995-12-15",2.963,2.963,2.6173,2.6173,626738.0],["1995-12-18",2.642,2.642,1.9753,2.0247,4141631.0],["1995-12-19",2.1235,2.4691,2.0247,2.4691,2627944.0],["1995-12-20",2.5679,2.716,2.4444,2.5185,988706.0],["1995-12-21",2.6173,2.6173,2.4691,2.5679,222750.0],["1995-12-22",2.5679,2.5679,2.4691,2.5185,106313.0],["1995-12-26",2.5679,2.5926,2.4691,2.5926,298688.0],["1995-12-27",2.6173,2.6173,2.3704,2.4691,222244.0],["1995-12-28",2.3704,2.3704,2.2716,2.2716,184781.0],["1995-12-29",2.2716,2.4691,2.2716,2.4691,868725.0],["1996-01-02",2.3704,2.5679,2.3704,2.5679,109856.0],["1996-01-03",2.6173,2.9383,2.5679,2.8148,730519.0],["1996-01-04",2.8148,2.8148,2.6914,2.7654,28350.0],["1996-01-05",2.8148,2.8148,2.6667,2.7901,46069.0],["1996-01-08",2.8148,2.8148,2.6667,2.7654,11138.0],["1996-01-09",2.7654,2.7654,2.5185,2.5185,59231.0],["1996-01-10",2.4691,2.5679,2.4198,2.4198,167063.0],["1996-01-11",2.5185,2.6173,2.4198,2.6173,154913.0],["1996-01-12",2.6173,2.6173,2.4938,2.6173,102263.0],["1996-01-15",2.5185,2.6173,2.4198,2.4198,54675.0],["1996-01-16",2.4198,2.5185,2.4198,2.4691,99225.0],["1996-01-17",2.4444,2.6173,2.4444,2.5432,93150.0],["1996-01-18",2.5679,2.5679,2.4198,2.4691,60750.0],["1996-01-19",2.5185,2.5185,2.4198,2.4198,146813.0],["1996-01-22",2.4198,2.5185,2.2963,2.2963,77963.0],["1996-01-23",2.4198,2.5926,2.3457,2.5679,710775.0],["1996-01-24",2.6914,2.7654,2.6173,2.7407,73406.0],["1996-01-25",2.7654,2.7654,2.6173,2.6173,60244.0],["1996-01-26",2.7654,2.7654,2.4198,2.4938,176681.0],["1996-01-29",2.4691,2.5679,2.4198,2.5185,129600.0],["1996-01-30",2.5185,2.5679,2.4691,2.5679,88594.0],["1996-01-31",2.5679,2.5679,2.4198,2.5185,287044.0],["1996-02-01",2.5679,2.5679,2.4198,2.5185,187819.0],["1996-02-02",2.5679,2.6173,2.4691,2.5679,97706.0],["1996-02-05",2.6173,2.6173,2.5185,2.5679,85556.0],["1996-02-06",2.6173,2.8148,2.5679,2.716,180225.0],["1996-02-07",2.7654,2.7654,2.6667,2.716,128081.0],["1996-02-08",2.7654,2.7654,2.6667,2.6667,198450.0],["1996-02-09",2.9136,3.0123,2.8148,2.9136,701663.0],["1996-02-12",2.9136,2.9136,2.716,2.7654,121500.0],["1996-02-13",2.8148,2.8148,2.6667,2.716,100744.0],["1996-02-14",2.6667,2.7654,2.6667,2.7654,77963.0],["1996-02-15",2.7654,2.7654,2.7654,2.7654,13163.0],["1996-02-16",2.7654,2.7654,2.6667,2.716,36450.0],["1996-02-20",2.7654,2.7654,2.5679,2.716,85556.0],["1996-02-21",2.716,2.716,2.5185,2.5926,76950.0],["1996-02-22",2.6667,2.7654,2.5679,2.6667,82013.0],["1996-02-23",2.7654,2.9136,2.6667,2.8148,224775.0],["1996-02-26",2.8148,2.8642,2.716,2.7654,47588.0],["1996-02-27",2.8642,2.8642,2.716,2.716,48600.0],["1996-02-28",2.716,2.8148,2.6173,2.6667,91631.0],["1996-02-29",2.6173,2.8148,2.6173,2.6667,48600.0],["1996-03-01",2.6667,2.8148,2.6173,2.6173,255656.0],["1996-03-04",2.6173,2.716,2.6173,2.6173,123019.0],["1996-03-05",2.5679,2.6667,2.5679,2.6667,48094.0],["1996-03-06",2.6667,2.716,2.5679,2.6914,194400.0],["1996-03-07",2.716,2.8148,2.6914,2.7654,134156.0],["1996-03-08",2.6914,2.7654,2.642,2.642,27338.0],["1996-03-11",2.5679,2.716,2.5679,2.716,95681.0],["1996-03-12",2.6173,2.7407,2.6173,2.716,57206.0],["1996-03-13",2.716,2.7654,2.6173,2.6173,46069.0],["1996-03-14",2.6173,2.7654,2.6173,2.6914,46575.0],["1996-03-15",2.6667,2.8395,2.6667,2.8395,91125.0],["1996-03-18",2.8642,3.0123,2.8148,2.963,275906.0],["1996-03-19",3.0617,3.0617,2.9136,3.0617,158963.0],["1996-03-20",2.963,3.0617,2.9136,3.0123,65813.0],["1996-03-21",2.9136,3.0123,2.8642,2.963,85050.0],["1996-03-22",2.8642,2.963,2.8642,2.9136,19238.0],["1996-03-25",2.8642,2.8889,2.6667,2.7407,227813.0],["1996-03-26",2.6667,2.8148,2.5679,2.716,215156.0],["1996-03-27",2.716,2.8642,2.716,2.7654,45563.0],["1996-03-28",2.716,2.8642,2.716,2.8642,95175.0],["1996-03-29",2.8642,3.0123,2.7654,3.0123,214650.0],["1996-04-01",3.0123,3.0123,2.9136,2.9383,43031.0],["1996-04-02",3.0123,3.0123,2.8642,2.8642,85556.0],["1996-04-03",2.963,3.0123,2.8642,3.0123,90113.0],["1996-04-04",3.0123,3.037,2.9136,3.037,15694.0],["1996-04-08",2.963,2.963,2.8642,2.963,29869.0],["1996-04-09",2.963,3.0617,2.8395,2.9969,127575.0],["1996-04-10",3.0617,3.1111,2.9383,3.1111,29869.0],["1996-04-11",3.1111,3.1111,2.9136,2.963,123525.0],["1996-04-12",3.0617,3.0617,2.9136,3.0123,30881.0],["1996-04-15",3.0123,3.0123,2.9136,2.9136,209081.0],["1996-04-16",2.9136,3.1111,2.9136,3.1111,250594.0],["1996-04-17",3.1111,3.1111,2.963,3.1111,271350.0],["1996-04-18",3.1111,3.5062,2.963,3.358,619144.0],["1996-04-19",3.2593,3.6543,3.2593,3.4568,1290431.0],["1996-04-22",3.5556,3.5556,3.4568,3.5556,235406.0],["1996-04-23",3.5556,3.7037,3.4568,3.6543,816075.0],["1996-04-24",3.7037,3.9012,3.6049,3.6543,1103119.0],["1996-04-25",3.6049,3.7037,3.4568,3.5062,550800.0],["1996-04-26",3.5062,3.6049,3.5062,3.5062,240975.0],["1996-04-29",3.5062,3.6049,3.4074,3.4074,161494.0],["1996-04-30",3.5062,3.5556,3.4568,3.5062,180731.0],["1996-05-01",3.5802,3.6543,3.5062,3.6049,204525.0],["1996-05-02",3.5062,3.5556,3.4074,3.5556,127575.0],["1996-05-03",3.4074,3.5556,3.4074,3.4321,65813.0],["1996-05-06",3.6049,3.7037,3.5556,3.5556,380194.0],["1996-05-07",3.5556,3.7037,3.5556,3.7037,114413.0],["1996-05-08",3.7037,3.7037,3.5062,3.5062,168581.0],["1996-05-09",3.5062,3.6049,3.5062,3.5062,103781.0],["1996-05-10",3.6543,3.7037,3.6049,3.6049,298688.0],["1996-05-13",3.7037,3.8272,3.6049,3.8025,663694.0],["1996-05-14",3.8025,3.9012,3.7531,3.7531,310331.0],["1996-05-15",3.7531,3.8519,3.6543,3.8025,304763.0],["1996-05-16",3.8519,3.9506,3.7778,3.9506,675338.0],["1996-05-17",3.9012,3.9506,3.8519,3.8519,89100.0],["1996-05-20",3.9506,3.9506,3.8519,3.8519,460181.0],["1996-05-21",3.9506,3.9506,3.8519,3.8519,263250.0],["1996-05-22",3.9506,3.9506,3.8025,3.8025,437906.0],["1996-05-23",3.9506,3.9506,3.8025,3.8025,105300.0],["1996-05-24",3.8025,3.9506,3.8025,3.8025,182756.0],["1996-05-28",3.8025,3.9506,3.8025,3.8025,159975.0],["1996-05-29",3.8025,3.9506,3.8025,3.9259,349819.0],["1996-05-30",3.8519,3.9506,3.8519,3.9506,226800.0],["1996-05-31",3.9506,3.9506,3.8519,3.9259,82013.0],["1996-06-03",3.9506,4.3951,3.9506,4.2222,1048444.0],["1996-06-04",4.321,4.4938,4.1975,4.3951,505238.0],["1996-06-05",4.3951,5.2099,4.3951,5.2099,2463919.0],["1996-06-06",5.2346,5.3333,4.9383,5.037,2641613.0],["1996-06-07",4.6914,5.037,4.642,4.9383,805444.0],["1996-06-10",4.9383,5.1358,4.9383,5.0864,465244.0],["1996-06-11",5.0864,5.1358,4.9877,5.037,684956.0],["1996-06-12",5.0617,5.0617,4.8889,4.9383,178706.0],["1996-06-13",4.9383,5.037,4.5432,4.8889,659644.0],["1996-06-14",4.8889,4.9877,4.8889,4.8889,366019.0],["1996-06-17",4.8889,4.8889,4.642,4.7901,207563.0],["1996-06-18",4.7901,4.7901,4.2469,4.2469,206044.0],["1996-06-19",4.2963,4.7901,4.2963,4.5926,315394.0],["1996-06-20",4.6914,4.6914,4.1975,4.4938,285525.0],["1996-06-21",4.3457,4.642,4.3457,4.4938,375638.0],["1996-06-24",4.4938,4.4938,4.4938,4.4938,19744.0],["1996-06-25",4.4938,4.7407,4.4444,4.5926,261731.0],["1996-06-26",4.4444,4.5432,4.2469,4.4444,883406.0],["1996-06-27",4.2963,4.5926,4.2963,4.4938,521438.0],["1996-06-28",4.642,4.642,4.4938,4.5926,196931.0],["1996-07-01",4.5432,4.6914,4.5432,4.642,65306.0],["1996-07-02",4.6914,4.6914,4.5432,4.6914,58725.0],["1996-07-03",4.6914,4.6914,4.5432,4.6914,30881.0],["1996-07-05",4.5432,4.6914,4.5432,4.5432,45563.0],["1996-07-08",4.5432,4.6914,4.5432,4.6914,80494.0],["1996-07-09",4.8395,5.2346,4.642,5.0864,784181.0],["1996-07-10",5.1852,5.2346,4.9877,4.9877,211106.0],["1996-07-11",4.9877,4.9877,4.4938,4.642,291600.0],["1996-07-12",4.5432,4.6914,4.5432,4.6914,21769.0],["1996-07-15",4.6914,4.6914,3.9506,4.1481,266794.0],["1996-07-16",4.0,4.1481,3.8025,4.0494,287044.0],["1996-07-17",4.2469,4.2469,4.1481,4.2469,65306.0],["1996-07-18",4.1481,4.7901,4.1481,4.7654,486506.0],["1996-07-19",4.7901,4.7901,4.4938,4.642,125044.0],["1996-07-22",4.5432,4.5432,4.4444,4.5432,26325.0],["1996-07-23",4.5432,4.5432,4.1481,4.1481,83531.0],["1996-07-24",4.0988,4.1728,3.9012,4.1728,178200.0],["1996-07-25",4.1728,4.5432,4.1728,4.5432,203006.0],["1996-07-26",4.5432,4.6914,4.3457,4.6914,125044.0],["1996-07-29",4.5432,4.6914,4.5432,4.6914,67331.0],["1996-07-30",4.5432,4.6914,4.5432,4.642,143775.0],["1996-07-31",4.6914,4.6914,4.5926,4.6914,136688.0],["1996-08-01",4.5926,4.6914,4.5432,4.642,152888.0],["1996-08-02",4.6914,4.8395,4.5926,4.8395,288056.0],["1996-08-05",4.8395,4.8395,4.6914,4.8395,94669.0],["1996-08-06",4.6914,4.9877,4.6914,4.9877,141244.0],["1996-08-07",4.8395,4.9877,4.8395,4.9877,458156.0],["1996-08-08",4.8395,5.0864,4.8395,5.0864,187313.0],["1996-08-09",5.0864,5.0864,4.8889,4.9877,31388.0],["1996-08-12",4.8889,5.037,4.8889,5.037,2025.0],["1996-08-13",4.8889,5.037,4.8889,4.9877,14681.0],["1996-08-14",5.037,5.2346,4.9383,5.037,590288.0],["1996-08-15",4.8889,4.9877,4.8889,4.8889,131625.0],["1996-08-16",4.8889,4.9136,4.8889,4.8889,77456.0],["1996-08-19",4.8889,4.8889,4.642,4.642,131119.0],["1996-08-20",4.5926,4.6173,4.5926,4.5926,7088.0],["1996-08-21",4.5926,4.6667,4.5926,4.642,26831.0],["1996-08-22",4.6914,4.8395,4.6914,4.8395,421706.0],["1996-08-23",4.7407,4.8889,4.7407,4.8889,15188.0],["1996-08-26",4.7407,4.9877,4.7407,4.9877,172631.0],["1996-08-27",4.9383,5.037,4.8395,4.963,132131.0],["1996-08-28",4.8395,4.8889,4.8395,4.8889,28350.0],["1996-08-29",4.8395,4.9877,4.8395,4.9877,199969.0],["1996-08-30",4.9877,5.0864,4.8395,5.0864,524981.0],["1996-09-03",4.9877,5.3333,4.9877,5.284,482963.0],["1996-09-04",5.284,5.284,5.1358,5.2099,133650.0],["1996-09-05",5.284,5.284,5.037,5.1358,200475.0],["1996-09-06",5.037,5.2346,5.037,5.1852,256669.0],["1996-09-09",5.0864,5.2346,5.0864,5.2346,167569.0],["1996-09-10",5.2346,5.6296,5.1358,5.3827,1958681.0],["1996-09-11",5.5309,5.6049,5.3827,5.4074,280463.0],["1996-09-12",5.5309,5.5309,5.3827,5.4815,107831.0],["1996-09-13",5.5309,5.7284,5.4815,5.7037,1314731.0],["1996-09-16",5.9259,6.2716,5.9259,6.1728,1297519.0],["1996-09-17",6.3704,6.4691,6.1728,6.3951,714825.0],["1996-09-18",6.4198,6.5185,6.321,6.3704,373613.0],["1996-09-19",6.4198,6.4198,6.2716,6.3457,203513.0],["1996-09-20",6.2716,6.4198,6.2716,6.3457,393356.0],["1996-09-23",6.2716,6.3457,6.2222,6.2469,317925.0],["1996-09-24",6.2222,6.4198,6.1235,6.2222,407025.0],["1996-09-25",6.2716,6.963,6.2716,6.963,1472175.0],["1996-09-26",6.8642,7.0617,6.8642,7.0123,1250944.0],["1996-09-27",7.1852,7.4074,7.0123,7.3333,845944.0],["1996-09-30",7.358,7.4074,7.2593,7.3827,391331.0],["1996-10-01",7.3086,7.4074,6.7654,6.8642,842400.0],["1996-10-02",6.8642,7.0617,6.8642,7.0617,50625.0],["1996-10-03",7.0617,7.1605,6.963,7.1111,101250.0],["1996-10-04",7.1605,7.358,7.0617,7.3086,283500.0],["1996-10-07",7.358,7.8272,7.2099,7.6543,761400.0],["1996-10-08",7.8025,7.8025,7.5062,7.5062,358425.0],["1996-10-09",7.5062,7.5309,7.3086,7.4074,531056.0],["1996-10-10",7.358,7.7531,7.358,7.7037,340200.0],["1996-10-11",7.7531,7.7531,7.4691,7.6049,157950.0],["1996-10-14",7.6049,7.7037,7.5062,7.7037,200475.0],["1996-10-15",7.7531,7.8519,7.6049,7.8025,738619.0],["1996-10-16",7.8519,7.8519,7.5556,7.5556,137194.0],["1996-10-17",7.6049,7.6543,7.5062,7.6049,194400.0],["1996-10-18",7.5556,7.6543,7.1111,7.2593,392344.0],["1996-10-21",7.2593,7.3086,7.1111,7.1605,184781.0],["1996-10-22",7.2593,7.2593,6.716,6.7901,412594.0],["1996-10-23",6.7654,6.8642,6.6667,6.6667,44550.0],["1996-10-24",6.6667,6.7654,6.6173,6.6173,87075.0],["1996-10-25",6.6173,6.716,6.4198,6.5679,192375.0],["1996-10-28",6.5679,6.8148,6.4198,6.8148,231356.0],["1996-10-29",6.8148,6.8642,6.4691,6.6667,360956.0],["1996-10-30",6.7654,6.7654,6.7654,6.7654,5569.0],["1996-10-31",6.5679,6.716,6.0247,6.716,950738.0],["1996-11-01",6.6173,6.6667,6.5185,6.5185,3305813.0],["1996-11-04",6.5185,6.6667,6.5185,6.6173,681413.0],["1996-11-05",6.6173,6.6667,6.5679,6.5679,625219.0],["1996-11-06",6.6173,6.6667,6.5679,6.6173,471319.0],["1996-11-07",6.5926,6.963,6.5679,6.9136,1512675.0],["1996-11-08",7.0123,7.0123,6.5185,6.642,385763.0],["1996-11-11",6.6173,6.7654,6.5185,6.716,274894.0],["1996-11-12",6.963,6.963,6.8148,6.8148,565988.0],["1996-11-13",6.8148,6.8642,6.6173,6.6667,398419.0],["1996-11-14",6.6667,6.6667,6.5679,6.642,46575.0],["1996-11-15",6.6667,6.716,6.4691,6.5185,504225.0],["1996-11-18",6.4691,6.7284,6.4691,6.716,377156.0],["1996-11-19",6.6667,6.7654,6.6667,6.6667,61763.0],["1996-11-20",6.6667,6.716,6.5679,6.6173,61256.0],["1996-11-21",6.5185,6.5185,6.3704,6.5185,916313.0],["1996-11-22",6.3704,6.5185,6.3704,6.4691,60244.0],["1996-11-25",6.3704,6.6667,6.3704,6.6667,480938.0],["1996-11-26",6.5185,6.5679,6.4198,6.5679,63788.0],["1996-11-27",6.5679,6.7407,6.4198,6.716,391331.0],["1996-11-29",6.7654,6.7654,6.6173,6.642,37463.0],["1996-12-02",6.8148,6.8148,6.6667,6.7654,422719.0],["1996-12-03",6.7654,7.1111,6.7407,7.1111,459675.0],["1996-12-04",7.1111,7.2099,6.8642,6.9383,276919.0],["1996-12-05",6.963,7.0123,6.9012,6.963,52144.0],["1996-12-06",6.5679,7.0617,6.5679,7.0617,168581.0],["1996-12-09",7.0123,7.0123,6.8642,6.8642,189338.0],["1996-12-10",6.9136,6.963,6.6667,6.9136,328050.0],["1996-12-11",6.6667,6.8148,6.6173,6.8148,181238.0],["1996-12-12",6.6173,6.8148,6.6173,6.8148,95681.0],["1996-12-13",6.6667,6.8148,6.6667,6.8148,153394.0],["1996-12-16",6.716,6.9136,6.716,6.9136,132638.0],["1996-12-17",6.6667,6.963,6.6667,6.963,242494.0],["1996-12-18",6.8642,6.8889,6.7654,6.7901,152888.0],["1996-12-19",6.716,6.9136,6.4691,6.4938,550294.0],["1996-12-20",6.5185,6.5185,5.679,6.0,771019.0],["1996-12-23",6.0247,6.1728,5.7778,5.8272,277931.0],["1996-12-24",5.7778,5.8765,5.7778,5.7778,18225.0],["1996-12-26",5.7284,5.8025,5.679,5.7284,312863.0],["1996-12-27",5.5802,5.679,5.4321,5.5309,263756.0],["1996-12-30",5.4321,5.5802,5.4321,5.5309,592819.0],["1996-12-31",5.4321,5.5309,5.4321,5.5309,36450.0],["1997-01-02",5.5309,5.5309,5.2346,5.2346,1323338.0],["1997-01-03",5.4321,5.7284,5.2346,5.7284,349313.0],["1997-01-06",5.5802,5.8765,5.5309,5.6296,2419369.0],["1997-01-07",5.6296,5.7284,5.4321,5.7284,556875.0],["1997-01-08",5.5802,6.0247,5.5802,5.8765,836831.0],["1997-01-09",5.9753,6.321,5.8272,6.2222,522956.0],["1997-01-10",6.1235,6.4691,6.1235,6.2716,354375.0],["1997-01-13",6.2716,6.321,5.9383,5.9383,98213.0],["1997-01-14",6.0247,6.321,5.8765,6.321,153394.0],["1997-01-15",6.321,6.716,6.2716,6.5185,423225.0],["1997-01-16",6.5185,6.9136,6.4691,6.4691,255656.0],["1997-01-17",6.5679,6.716,6.4198,6.716,164531.0],["1997-01-20",6.642,6.716,6.5679,6.716,176175.0],["1997-01-21",6.716,6.716,6.5679,6.5679,756844.0],["1997-01-22",6.5679,6.716,6.5679,6.5679,158963.0],["1997-01-23",7.2099,7.2099,6.4691,6.5432,497644.0],["1997-01-24",6.6173,6.963,6.5679,6.8642,784688.0],["1997-01-27",6.7654,6.963,6.7654,6.8148,255150.0],["1997-01-28",6.7654,6.7901,6.5185,6.6173,456638.0],["1997-01-29",6.5679,6.6667,6.2716,6.6173,290081.0],["1997-01-30",6.6667,6.8148,6.5679,6.5679,97200.0],["1997-01-31",6.5679,6.7654,6.4691,6.4815,177188.0],["1997-02-03",6.5432,6.6173,6.4198,6.4321,131625.0],["1997-02-04",6.4198,6.5185,6.1728,6.1728,196931.0],["1997-02-05",6.321,6.321,5.8765,5.9259,226800.0],["1997-02-06",6.0247,6.2222,5.8765,6.0494,877331.0],["1997-02-07",6.1235,6.5185,6.1235,6.4321,278438.0],["1997-02-10",6.6667,6.8148,6.5185,6.6173,523463.0],["1997-02-11",6.5679,6.6667,6.5185,6.5926,263756.0],["1997-02-12",6.6173,6.8148,6.5185,6.5185,213638.0],["1997-02-13",6.6173,6.716,6.5185,6.716,22275.0],["1997-02-14",6.5679,7.0617,6.5679,6.963,335138.0],["1997-02-18",6.963,7.0617,6.963,6.963,43538.0],["1997-02-19",6.963,6.963,6.8642,6.963,226800.0],["1997-02-20",6.9136,7.0123,6.8148,6.8148,332606.0],["1997-02-21",6.7654,6.8148,6.716,6.7901,274388.0],["1997-02-24",6.8148,6.8148,6.6667,6.6667,28350.0],["1997-02-25",6.7654,6.7654,6.4198,6.4691,158456.0],["1997-02-26",6.4198,6.5185,6.4198,6.4691,23288.0],["1997-02-27",6.5185,6.5185,6.4198,6.4691,24806.0],["1997-02-28",6.5185,6.5185,6.1728,6.1728,166556.0],["1997-03-03",6.1728,6.5679,5.8272,6.4444,534094.0],["1997-03-04",6.5185,6.6667,6.4691,6.5679,290588.0],["1997-03-05",6.5679,6.6667,6.4691,6.6667,124031.0],["1997-03-06",6.5185,6.716,6.5185,6.716,196425.0],["1997-03-07",6.6173,6.716,6.6173,6.716,36956.0],["1997-03-10",6.716,6.716,6.321,6.4444,221738.0],["1997-03-11",6.5185,6.5185,6.4198,6.5185,35438.0],["1997-03-12",6.5185,6.5185,6.4691,6.5185,88088.0],["1997-03-13",6.4691,6.4691,6.3704,6.3704,183769.0],["1997-03-14",6.321,6.4444,6.321,6.3951,100744.0],["1997-03-17",6.3951,6.4198,6.0,6.1975,655088.0],["1997-03-18",6.0741,6.2222,5.8272,5.8765,297169.0],["1997-03-19",5.7778,5.8765,5.2593,5.3086,907706.0],["1997-03-20",5.3333,5.4815,4.8889,5.4321,1088944.0],["1997-03-21",5.5556,5.8272,5.3827,5.7531,2456831.0],["1997-03-24",5.679,5.7778,5.6296,5.679,392850.0],["1997-03-25",5.5802,5.6296,5.4815,5.5309,707738.0],["1997-03-26",5.4815,5.6296,5.4815,5.5556,666731.0],["1997-03-27",5.4815,5.6296,5.3333,5.4815,203513.0],["1997-03-31",5.284,5.284,4.8889,4.8889,178200.0],["1997-04-01",4.8889,5.1358,4.8395,5.0864,603450.0],["1997-04-02",5.037,5.037,4.7407,4.7407,319444.0],["1997-04-03",4.6914,5.1852,4.6914,5.1852,213131.0],["1997-04-04",4.9877,5.4321,4.9383,5.3333,285019.0],["1997-04-07",5.4815,5.6296,5.3333,5.5309,443981.0],["1997-04-08",5.3827,5.3827,5.1852,5.284,197438.0],["1997-04-09",5.284,5.5802,5.284,5.3827,684956.0],["1997-04-10",5.3333,5.4321,5.2716,5.2716,256669.0],["1997-04-11",5.1852,5.2346,4.9012,5.1358,294638.0],["1997-04-14",5.1852,5.4568,4.9877,5.3827,205031.0],["1997-04-15",5.7284,5.7778,5.4321,5.4321,281981.0],["1997-04-16",5.5309,5.5309,5.3333,5.3827,557381.0],["1997-04-17",5.5309,5.5309,5.3086,5.3086,56700.0],["1997-04-18",5.4321,5.4321,5.0864,5.284,110869.0],["1997-04-21",5.1852,5.1852,4.963,4.963,32906.0],["1997-04-22",5.0864,5.0864,4.8889,4.9877,79481.0],["1997-04-23",5.0864,5.4815,5.0864,5.284,153394.0],["1997-04-24",5.4321,5.679,5.284,5.284,436388.0],["1997-04-25",5.284,5.284,4.8395,4.9383,330075.0],["1997-04-28",4.9877,4.9877,4.5926,4.7407,615094.0],["1997-04-29",4.8395,4.9383,4.6914,4.7901,358931.0],["1997-04-30",4.6914,4.7901,4.6914,4.6914,664200.0],["1997-05-01",4.716,4.7901,4.642,4.7407,3171656.0],["1997-05-02",4.8395,4.8889,4.7407,4.8889,340200.0],["1997-05-05",4.8889,5.7284,4.8642,5.7284,1494956.0],["1997-05-06",5.8272,6.0247,5.679,5.8272,842906.0],["1997-05-07",5.9259,6.0,5.5802,5.7284,435375.0],["1997-05-08",5.7284,5.8519,5.7284,5.7778,206044.0],["1997-05-09",5.8272,5.9506,5.5309,5.7407,351338.0],["1997-05-12",5.9259,5.9259,5.7284,5.8272,247050.0],["1997-05-13",5.8765,5.8765,5.6296,5.6296,74925.0],["1997-05-14",5.8272,5.8272,5.5926,5.6296,872775.0],["1997-05-15",5.6296,5.6296,5.4815,5.5802,95175.0],["1997-05-16",5.5802,5.5802,5.3827,5.4568,167569.0],["1997-05-19",5.5309,5.5309,5.358,5.4321,215663.0],["1997-05-20",5.4321,5.4321,5.0864,5.1605,238444.0],["1997-05-21",5.2346,5.3333,4.6914,4.8395,505744.0],["1997-05-22",4.7407,4.8642,4.7407,4.8642,789244.0],["1997-05-23",4.8642,4.9877,4.8395,4.9877,437400.0],["1997-05-27",4.9877,5.4074,4.9383,5.358,1369913.0],["1997-05-28",5.3827,5.5802,5.3086,5.3827,411581.0],["1997-05-29",5.5309,5.5926,5.3827,5.5926,292613.0],["1997-05-30",5.284,5.6296,5.1358,5.6296,606488.0],["1997-06-02",5.679,5.8272,5.6049,5.679,388800.0],["1997-06-03",5.6296,5.7778,5.5309,5.6049,639394.0],["1997-06-04",5.6296,5.679,5.4815,5.4938,110869.0],["1997-06-05",5.5309,5.679,5.4815,5.5802,63281.0],["1997-06-06",5.5309,5.7284,5.4815,5.4815,205031.0],["1997-06-09",5.4815,5.7284,5.4815,5.6296,723938.0],["1997-06-10",5.6667,5.679,5.5062,5.5802,101756.0],["1997-06-11",5.6049,5.7531,5.4815,5.642,157950.0],["1997-06-12",5.7284,5.7284,5.1358,5.5802,1069706.0],["1997-06-13",5.4815,5.679,5.4321,5.5309,146306.0],["1997-06-16",5.5309,5.6296,5.4321,5.4444,169088.0],["1997-06-17",5.3827,5.4815,5.3333,5.3457,254138.0],["1997-06-18",5.284,5.3333,5.1358,5.1358,265275.0],["1997-06-19",5.2099,5.3333,5.2099,5.2222,292613.0],["1997-06-20",5.3086,5.3086,5.284,5.3086,175163.0],["1997-06-23",5.2593,5.4568,5.2593,5.4321,533081.0],["1997-06-24",5.4074,5.679,5.4074,5.5309,249075.0],["1997-06-25",5.5309,5.679,5.5309,5.6049,341213.0],["1997-06-26",5.6296,5.8272,5.6296,5.8272,175669.0],["1997-06-27",5.7284,5.9259,5.7284,5.9259,380194.0],["1997-06-30",5.9506,5.9753,5.8765,5.9383,1981463.0],["1997-07-01",5.8765,6.0247,5.8765,5.8765,324000.0],["1997-07-02",5.9259,6.2716,5.8765,6.1235,712294.0],["1997-07-03",6.1235,6.6667,6.1235,6.6667,500175.0],["1997-07-07",6.6667,6.716,6.5185,6.6173,1406869.0],["1997-07-08",6.5679,6.9136,6.5679,6.7654,447019.0],["1997-07-09",6.8148,6.8148,6.6296,6.6667,558900.0],["1997-07-10",6.716,6.8148,6.642,6.7654,391331.0],["1997-07-11",6.7654,7.2593,6.7654,7.2099,585731.0],["1997-07-14",7.4074,7.5556,7.1605,7.1605,244013.0],["1997-07-15",7.2099,7.3086,6.963,7.0864,332100.0],["1997-07-16",7.037,7.4074,7.037,7.358,542700.0],["1997-07-17",7.3333,7.4815,7.2099,7.2593,103781.0],["1997-07-18",7.2593,7.2593,6.963,7.1358,124031.0],["1997-07-21",7.0617,7.4074,7.0617,7.3333,189338.0],["1997-07-22",7.4074,7.7037,7.2593,7.6049,552825.0],["1997-07-23",7.5556,7.9012,7.5556,7.6543,413606.0],["1997-07-24",7.7037,7.7037,7.358,7.4568,233381.0],["1997-07-25",7.4074,7.5802,7.358,7.5556,325013.0],["1997-07-28",7.6049,7.6543,7.2593,7.358,359944.0],["1997-07-29",7.5556,7.7037,7.5062,7.7037,531563.0],["1997-07-30",7.6049,7.8272,7.6049,7.6543,185288.0],["1997-07-31",7.6049,7.7037,7.5556,7.5556,277425.0],["1997-08-01",7.6543,7.7284,7.6049,7.7284,153394.0],["1997-08-04",7.8025,7.8025,7.6173,7.7037,90113.0],["1997-08-05",7.7531,7.7531,7.3827,7.4815,270338.0],["1997-08-06",7.4074,7.7531,7.4074,7.6049,201994.0],["1997-08-07",7.6049,8.1728,7.6049,7.8765,1065150.0],["1997-08-08",7.8272,8.1481,7.6173,8.0247,779625.0],["1997-08-11",8.0,8.0988,7.8519,7.9012,663188.0],["1997-08-12",7.8519,7.9506,7.8519,7.8765,42525.0],["1997-08-13",7.9012,7.9506,7.8272,7.8272,196931.0],["1997-08-14",7.9012,8.1728,7.8765,8.1728,491063.0],["1997-08-15",8.1481,8.7901,8.0494,8.6173,511313.0],["1997-08-18",8.5432,8.7407,8.0,8.2963,801900.0],["1997-08-19",8.3457,8.3457,8.0988,8.1111,132131.0],["1997-08-20",8.0,8.4691,8.0,8.3951,181238.0],["1997-08-21",8.4938,8.4938,8.1481,8.2469,307294.0],["1997-08-22",8.1235,8.1975,7.9259,8.0494,347288.0],["1997-08-25",8.0988,8.4938,8.0494,8.4938,401456.0],["1997-08-26",8.3951,8.8395,8.3951,8.7037,531563.0],["1997-08-27",8.8642,9.0123,8.6914,8.7407,1226644.0],["1997-08-28",8.642,8.642,8.4938,8.5926,295144.0],["1997-08-29",8.6914,8.6914,8.5432,8.5432,94163.0],["1997-09-02",8.642,9.0864,8.5926,8.9753,370575.0],["1997-09-03",8.9383,9.0864,8.642,9.0123,371588.0],["1997-09-04",8.9383,9.1358,8.9383,9.1111,561431.0],["1997-09-05",9.1111,9.1111,8.8642,8.963,397406.0],["1997-09-08",9.0617,9.1358,8.9383,9.0864,54675.0],["1997-09-09",8.8889,9.1852,8.7901,9.1852,214144.0],["1997-09-10",9.2346,9.5309,9.0864,9.3827,360450.0],["1997-09-11",9.3827,9.4321,8.8889,9.3333,221738.0],["1997-09-12",9.4321,9.8272,9.1852,9.8272,391331.0],["1997-09-15",9.7778,10.0247,9.679,9.7778,611044.0],["1997-09-16",9.8272,9.8272,9.5309,9.5556,130106.0],["1997-09-17",9.7037,9.9259,9.6296,9.7778,252619.0],["1997-09-18",10.3704,10.7778,10.0741,10.5185,802575.0],["1997-09-19",10.6667,10.7407,10.2222,10.7037,317925.0],["1997-09-22",10.5185,10.7037,10.3704,10.5926,264263.0],["1997-09-23",10.5926,10.8148,10.5185,10.8148,162000.0],["1997-09-24",10.7407,11.1481,10.7407,11.0926,227475.0],["1997-09-25",10.963,11.1111,10.0185,10.1481,446513.0],["1997-09-26",10.3704,10.5556,9.5926,9.6296,314888.0],["1997-09-29",9.4815,9.5556,8.8889,9.4074,903150.0],["1997-09-30",9.4074,10.1481,9.3333,9.8148,231525.0],["1997-10-01",10.0,10.1481,9.6296,9.7037,171788.0],["1997-10-02",9.6296,9.7778,9.4815,9.6667,75600.0],["1997-10-03",9.6296,9.7778,9.6296,9.7407,223088.0],["1997-10-06",9.7778,9.7778,9.4074,9.7037,655425.0],["1997-10-07",9.6667,9.7222,9.4815,9.6296,323325.0],["1997-10-08",9.6296,9.7778,9.4815,9.5556,243338.0],["1997-10-09",9.4815,9.9259,9.4815,9.5926,201488.0],["1997-10-10",9.5185,10.0741,9.1481,10.0,392850.0],["1997-10-13",10.0,10.4444,9.8519,9.8519,273038.0],["1997-10-14",10.1481,10.5185,9.8519,10.3704,451575.0],["1997-10-15",10.2222,10.3704,9.9259,10.2222,328050.0],["1997-10-16",10.2222,10.2222,9.9259,10.1481,361125.0],["1997-10-17",9.9259,10.1481,9.8148,9.9259,764438.0],["1997-10-20",9.963,10.6667,9.7778,10.4444,994275.0],["1997-10-21",10.963,11.7778,10.6667,11.5556,859613.0],["1997-10-22",11.5556,11.7037,11.2593,11.5556,226125.0],["1997-10-23",11.4074,11.4815,10.6296,11.1481,418838.0],["1997-10-24",11.2593,11.4074,10.963,10.963,540675.0],["1997-10-27",10.8519,10.963,10.4444,10.4815,255488.0],["1997-10-28",9.9259,11.5926,9.8519,11.2593,611550.0],["1997-10-29",11.5556,11.6296,11.2222,11.5556,177525.0],["1997-10-30",11.2593,11.5556,11.1852,11.2593,236925.0],["1997-10-31",11.5556,11.6667,11.3333,11.5926,308138.0],["1997-11-03",12.0,12.5185,11.7037,12.4444,472163.0],["1997-11-04",12.4444,12.6667,12.1111,12.2222,1284188.0],["1997-11-05",12.1111,12.5185,12.037,12.4444,2022300.0],["1997-11-06",12.1481,12.3704,12.0,12.2963,390825.0],["1997-11-07",12.0741,12.5185,11.9259,12.5185,684113.0],["1997-11-10",12.5185,12.7407,12.4074,12.6111,471488.0],["1997-11-11",12.8889,12.8889,12.4444,12.4815,429638.0],["1997-11-12",12.1852,12.4444,12.0,12.2963,147150.0],["1997-11-13",12.1481,12.3704,11.4815,11.8519,727650.0],["1997-11-14",11.8519,12.0,11.7037,11.8519,192713.0],["1997-11-17",12.2222,12.6296,11.8519,12.5185,258188.0],["1997-11-18",12.6667,12.6667,12.4444,12.5185,57713.0],["1997-11-19",12.5185,12.7407,12.2222,12.5556,70200.0],["1997-11-20",12.5926,13.1852,12.5185,13.1296,360788.0],["1997-11-21",13.1852,13.2593,12.963,13.2593,130613.0],["1997-11-24",13.2222,13.4074,12.2963,12.4444,331763.0],["1997-11-25",12.7407,12.7407,11.5556,11.5926,200138.0],["1997-11-26",11.8519,11.8519,11.6296,11.7778,75263.0],["1997-11-28",11.8519,11.8519,11.4815,11.4815,59738.0],["1997-12-01",11.6296,12.2222,11.6296,12.1852,483638.0],["1997-12-02",12.2222,12.4444,11.7222,11.7407,191700.0],["1997-12-03",11.8519,11.8519,11.537,11.6667,297675.0],["1997-12-04",11.7037,11.7037,11.1111,11.1296,281138.0],["1997-12-05",11.1111,11.2593,10.7778,10.963,356063.0],["1997-12-08",10.8148,11.5556,10.8148,11.5556,398925.0],["1997-12-09",11.2593,11.5556,10.8148,11.1111,175500.0],["1997-12-10",10.8889,11.1852,10.0741,10.4444,450563.0],["1997-12-11",9.9259,10.4074,9.7778,10.3704,280463.0],["1997-12-12",10.8148,11.037,10.2963,10.537,180900.0],["1997-12-15",10.5926,10.8889,10.0,10.5185,385425.0],["1997-12-16",10.4444,10.963,10.3889,10.8148,715163.0],["1997-12-17",10.8889,10.8889,10.4444,10.6667,137700.0],["1997-12-18",10.7407,10.7407,9.7407,10.3704,545738.0],["1997-12-19",10.1481,10.6667,10.0,10.6296,504900.0],["1997-12-22",10.6667,10.6667,10.2222,10.5556,150188.0],["1997-12-23",10.4444,10.5926,10.2222,10.4444,69525.0],["1997-12-24",10.3704,10.5185,10.3704,10.4444,97538.0],["1997-12-26",10.463,10.5556,10.463,10.5556,96525.0],["1997-12-29",10.2593,10.5556,10.2593,10.2963,650700.0],["1997-12-30",10.4074,10.6667,10.2222,10.5185,476550.0],["1997-12-31",10.4815,10.8889,10.2593,10.8889,148163.0],["1998-01-02",11.0,11.0,10.5926,10.5926,172463.0],["1998-01-05",10.5833,10.6667,10.2963,10.4444,327038.0],["1998-01-06",10.6296,10.6296,10.2222,10.3704,232538.0],["1998-01-07",10.3704,10.4815,10.2963,10.3704,1391513.0],["1998-01-08",10.2963,10.4815,10.2963,10.4444,517050.0],["1998-01-09",10.6667,10.6667,10.1852,10.3333,156600.0],["1998-01-12",9.8519,10.3704,9.8519,10.1852,119813.0],["1998-01-13",10.2963,10.4444,10.1481,10.2037,354375.0],["1998-01-14",10.3704,10.7407,10.1852,10.6667,937575.0],["1998-01-15",10.6667,11.037,10.6667,10.6667,639563.0],["1998-01-16",10.6667,11.4074,10.5185,11.1852,387788.0],["1998-01-20",11.4074,11.5556,11.1481,11.4444,465075.0],["1998-01-21",11.4074,11.4815,11.1852,11.4074,343238.0],["1998-01-22",11.4815,11.4815,11.2593,11.3333,185963.0],["1998-01-23",11.4815,12.2222,11.4074,12.1111,738113.0],["1998-01-26",12.1481,12.3704,11.6296,11.8519,208913.0],["1998-01-27",12.0,12.2222,11.7037,12.1111,234225.0],["1998-01-28",12.3704,12.3704,11.4815,12.0,1215675.0],["1998-01-29",12.1481,12.2222,11.7037,11.7778,440438.0],["1998-01-30",11.7778,11.7778,11.4444,11.5556,555525.0],["1998-02-02",11.7778,11.7778,11.4444,11.6296,475875.0],["1998-02-03",11.5556,11.8889,11.5556,11.6296,328050.0],["1998-02-04",11.7778,12.4444,11.6296,12.4074,232538.0],["1998-02-05",12.5556,12.7222,12.1481,12.5185,403313.0],["1998-02-06",12.5926,12.6667,12.4444,12.4444,601088.0],["1998-02-09",12.4444,12.6667,12.2222,12.2963,251100.0],["1998-02-10",12.0,12.4444,12.0,12.2963,120488.0],["1998-02-11",12.4815,12.5926,11.9259,12.0926,189000.0],["1998-02-12",12.1481,12.2963,11.8519,12.2222,419175.0],["1998-02-13",11.9259,12.5185,11.8519,12.4444,153563.0],["1998-02-17",12.3704,12.5926,12.3704,12.5741,229838.0],["1998-02-18",12.5926,12.5926,12.3333,12.3333,142425.0],["1998-02-19",12.5185,12.5185,12.3333,12.4074,106313.0],["1998-02-20",12.2593,12.4444,12.1481,12.3704,310163.0],["1998-02-23",12.2222,12.4074,11.7778,11.9259,282825.0],["1998-02-24",11.8519,11.8519,11.3704,11.4444,372938.0],["1998-02-25",11.2593,11.8889,11.2593,11.7963,44888.0],["1998-02-26",11.6296,11.8889,11.6296,11.8519,348300.0],["1998-02-27",11.7407,11.8889,11.6667,11.7778,28013.0],["1998-03-02",11.9259,11.9259,11.7037,11.7037,430313.0],["1998-03-03",11.6296,11.7778,11.4444,11.5185,411750.0],["1998-03-04",12.0741,12.4444,11.963,12.2963,976050.0],["1998-03-05",11.9259,12.0185,11.5185,11.5926,433013.0],["1998-03-06",11.8519,11.8889,11.4815,11.7037,159300.0],["1998-03-09",11.8148,11.8148,10.963,11.2593,709763.0],["1998-03-10",11.037,11.3333,11.037,11.0741,1170788.0],["1998-03-11",11.2963,11.2963,11.0,11.2593,374625.0],["1998-03-12",11.2593,11.4815,11.2593,11.4815,102938.0],["1998-03-13",11.4815,11.7778,11.4074,11.6759,138713.0],["1998-03-16",11.7037,11.7778,11.6296,11.6296,150188.0],["1998-03-17",11.5556,11.8889,11.5185,11.8148,399263.0],["1998-03-18",11.963,12.037,11.7963,11.9444,123188.0],["1998-03-19",11.7778,12.2593,11.7778,12.1111,281475.0],["1998-03-20",12.2963,12.2963,11.8519,11.9074,219038.0],["1998-03-23",12.1481,12.1481,11.8889,12.0741,71550.0],["1998-03-24",12.0741,12.1481,11.8889,11.8889,347625.0],["1998-03-25",11.8889,12.1481,11.8889,11.9259,100238.0],["1998-03-26",11.8889,11.8889,11.7407,11.7593,406688.0],["1998-03-27",11.8519,12.037,11.8519,11.8889,293963.0],["1998-03-30",11.8519,12.2593,11.8519,12.1481,470138.0],["1998-03-31",12.2222,12.2685,11.8333,12.037,162675.0],["1998-04-01",11.8148,12.0741,11.8148,11.963,395550.0],["1998-04-02",11.8519,12.0,11.5556,11.6296,580163.0],["1998-04-03",11.8519,12.2222,11.7037,12.1481,339188.0],["1998-04-06",12.1481,12.1481,11.7407,11.8148,295650.0],["1998-04-07",11.963,11.963,11.6111,11.6667,149513.0],["1998-04-08",11.5926,11.8148,11.5185,11.6667,417488.0],["1998-04-09",11.8889,11.963,11.6667,11.8519,146138.0],["1998-04-13",11.8519,12.0741,11.8519,11.9259,43875.0],["1998-04-14",11.8519,12.2963,11.8519,12.2778,231525.0],["1998-04-15",12.2963,12.5556,12.037,12.4444,179550.0],["1998-04-16",12.4444,12.4444,12.1852,12.1852,167738.0],["1998-04-17",12.1481,12.3333,12.1481,12.2963,121838.0],["1998-04-20",12.3704,13.0,12.2222,12.7037,215325.0],["1998-04-21",12.9259,12.9259,11.963,12.1111,616950.0],["1998-04-22",12.0741,12.4444,12.037,12.1481,356400.0],["1998-04-23",12.2963,12.2963,12.037,12.2222,174488.0],["1998-04-24",12.2963,12.2963,12.0556,12.0741,354375.0],["1998-04-27",11.8889,12.0741,11.3333,11.6667,689175.0],["1998-04-28",11.7037,11.8889,11.6111,11.8519,460013.0],["1998-04-29",11.6296,12.037,11.6296,11.8889,371250.0],["1998-04-30",12.3704,12.3704,11.2593,11.8148,2418525.0],["1998-05-01",11.8148,11.8148,11.037,11.2778,1364513.0],["1998-05-04",11.037,11.4074,11.037,11.1852,393863.0],["1998-05-05",11.2593,11.2593,10.6296,10.7037,649688.0],["1998-05-06",10.8889,11.0,10.6667,11.0,240975.0],["1998-05-07",10.9259,11.037,10.8333,11.037,208238.0],["1998-05-08",10.963,11.0741,10.963,11.037,425250.0],["1998-05-11",11.037,11.1481,10.7407,10.8519,153563.0],["1998-05-12",10.7407,10.9259,10.7407,10.8889,62100.0],["1998-05-13",10.8889,11.0741,10.7037,11.0741,267638.0],["1998-05-14",11.037,11.037,10.8148,10.8889,266963.0],["1998-05-15",10.8519,11.037,10.4444,10.5185,271688.0],["1998-05-18",10.4815,10.5926,10.4074,10.5556,79988.0],["1998-05-19",10.3704,10.7037,10.3704,10.6481,129938.0],["1998-05-20",10.7407,10.7407,10.5556,10.6481,84375.0],["1998-05-21",10.5556,10.5926,10.2593,10.2593,104625.0],["1998-05-22",10.2593,10.3704,9.8148,9.8148,601763.0],["1998-05-26",9.8148,10.037,9.2963,9.2963,111375.0],["1998-05-27",9.1111,9.1111,8.8889,8.963,808988.0],["1998-05-28",8.963,9.1852,8.963,9.1111,795150.0],["1998-05-29",9.1852,9.3704,9.1111,9.2593,1284525.0],["1998-06-01",9.2222,9.3704,8.6667,8.8889,653738.0],["1998-06-02",8.7778,8.963,8.7778,8.9259,124200.0],["1998-06-03",9.037,9.6296,9.037,9.6296,343913.0],["1998-06-04",9.6296,10.037,9.5556,10.0,383738.0],["1998-06-05",9.9259,10.2222,9.9259,10.1111,545063.0],["1998-06-08",9.9259,10.3704,9.9259,10.3704,342225.0],["1998-06-09",10.3704,10.8889,10.2593,10.7407,201488.0],["1998-06-10",10.8519,10.8519,10.3704,10.3704,358425.0],["1998-06-11",10.3704,10.4815,10.0,10.2963,149175.0],["1998-06-12",10.1481,10.4074,9.9259,10.0741,145463.0],["1998-06-15",9.9815,10.1667,9.963,9.963,91800.0],["1998-06-16",9.963,10.2963,9.8148,10.2963,143438.0],["1998-06-17",10.2963,10.6296,10.2963,10.5926,181238.0],["1998-06-18",10.6667,10.6667,10.1852,10.1852,199125.0],["1998-06-19",10.0741,10.2963,10.0741,10.2593,50288.0],["1998-06-22",10.1852,10.3889,10.1852,10.2222,127238.0],["1998-06-23",10.2222,10.3148,10.2222,10.2963,42863.0],["1998-06-24",10.3333,10.963,10.3333,10.8148,139388.0],["1998-06-25",11.037,11.7037,11.037,11.4074,503888.0],["1998-06-26",11.7037,11.7037,11.2222,11.3333,90788.0],["1998-06-29",11.4074,11.4815,11.2222,11.4815,543038.0],["1998-06-30",11.4074,11.963,11.3333,11.8519,648000.0],["1998-07-01",11.7778,11.9259,11.5556,11.8704,200138.0],["1998-07-02",11.8333,11.8519,11.7778,11.8333,366525.0],["1998-07-06",11.8148,12.0,11.7037,11.8519,482625.0],["1998-07-07",11.6296,11.9259,11.6296,11.7778,93150.0],["1998-07-08",11.8148,11.9259,11.7778,11.8657,236250.0],["1998-07-09",11.8148,12.7037,11.8148,12.7037,478575.0],["1998-07-10",12.7407,12.7407,12.4074,12.5185,100238.0],["1998-07-13",12.4444,12.5,12.4074,12.4074,140063.0],["1998-07-14",12.4074,12.8889,12.4074,12.5926,232875.0],["1998-07-15",12.5926,14.1481,12.5926,13.9815,1469813.0],["1998-07-16",14.0741,14.0741,13.4074,13.9815,530888.0],["1998-07-17",13.8333,14.4444,13.8333,14.1481,341213.0],["1998-07-20",14.1852,14.7778,14.0741,14.2222,248400.0],["1998-07-21",14.2222,14.4444,13.7037,13.7037,235575.0],["1998-07-22",13.7778,14.0926,13.6296,13.9259,241313.0],["1998-07-23",13.9259,13.9259,13.4815,13.4815,92813.0],["1998-07-24",13.4074,13.4815,12.6667,12.963,197775.0],["1998-07-27",12.8519,13.4815,12.8519,13.4815,272700.0],["1998-07-28",13.9259,14.1481,13.6296,13.9259,1234575.0],["1998-07-29",14.2222,15.1852,14.2222,14.4074,2053350.0],["1998-07-30",14.6667,14.6667,14.3704,14.4074,260213.0],["1998-07-31",14.4444,14.6667,14.2963,14.2963,589950.0],["1998-08-03",14.3704,14.5926,14.037,14.1481,620325.0],["1998-08-04",13.9259,14.037,12.9259,13.6296,1339875.0],["1998-08-05",13.6296,13.6296,13.2222,13.4815,938588.0],["1998-08-06",13.4074,14.1481,13.3333,14.1111,450563.0],["1998-08-07",14.0,15.1852,14.0,14.7778,1545750.0],["1998-08-10",14.5926,14.9259,14.5741,14.8148,642600.0],["1998-08-11",14.8148,14.8148,13.7037,14.0741,877163.0],["1998-08-12",14.0,14.5926,13.7778,14.4074,744188.0],["1998-08-13",14.4815,15.5556,14.3704,15.4074,1378013.0],["1998-08-14",15.5556,15.9259,15.3333,15.4074,1229850.0],["1998-08-17",15.3333,16.4444,14.9259,16.3333,2222438.0],["1998-08-18",16.4444,16.8889,15.6667,15.8519,1133663.0],["1998-08-19",16.0,16.1481,15.2593,15.8889,280125.0],["1998-08-20",16.1481,16.1481,15.4444,15.4444,292613.0],["1998-08-21",15.2593,15.5556,14.2222,14.6667,408713.0],["1998-08-24",15.1852,15.7778,15.1111,15.4074,848475.0],["1998-08-25",15.6296,15.6296,14.5926,14.6667,263250.0],["1998-08-26",14.2963,14.5185,13.8519,14.2963,580163.0],["1998-08-27",13.7407,13.8148,13.3333,13.6481,885600.0],["1998-08-28",13.9259,14.1481,13.0741,13.0741,208575.0],["1998-08-31",13.0741,13.0741,11.4074,12.5926,553163.0],["1998-09-01",12.4074,14.1481,12.1481,13.6296,944663.0],["1998-09-02",13.8889,13.9259,13.5926,13.7407,288900.0],["1998-09-03",13.1111,13.4815,13.1111,13.4074,181238.0],["1998-09-04",13.3333,13.3333,12.8148,12.963,50288.0],["1998-09-08",13.5556,14.4444,13.2593,14.4444,475875.0],["1998-09-09",14.3889,15.2778,14.0,15.0556,250425.0],["1998-09-10",14.6667,15.25,14.2778,14.5,90225.0],["1998-09-11",14.3889,16.2222,14.3889,15.0833,386325.0],["1998-09-14",15.5,15.8889,15.2222,15.2222,463275.0],["1998-09-15",14.9722,15.3333,14.0,14.5556,590625.0],["1998-09-16",14.0556,14.8889,13.8611,14.3333,415350.0],["1998-09-17",14.4444,14.4444,13.7778,14.0,532800.0],["1998-09-18",14.2778,14.7222,13.5556,14.0,419400.0],["1998-09-21",13.8056,14.8333,13.2222,14.7222,282600.0],["1998-09-22",14.7222,15.6667,14.6111,15.2778,502200.0],["1998-09-23",15.2778,15.8889,15.2222,15.7222,236025.0],["1998-09-24",15.7222,15.7222,15.1111,15.5278,529875.0],["1998-09-25",15.4444,15.7222,15.1667,15.2222,706050.0],["1998-09-28",15.1667,15.3611,14.8889,15.2222,448650.0],["1998-09-29",14.5556,14.8889,13.2222,13.2222,1355625.0],["1998-09-30",13.3333,13.3333,12.3889,12.5556,620550.0],["1998-10-01",12.3333,12.3889,11.5556,11.6111,515700.0],["1998-10-02",11.8889,11.9444,10.8889,11.0278,308025.0],["1998-10-05",11.0833,11.1667,8.5,8.8889,1677825.0],["1998-10-06",9.5556,9.7778,9.0556,9.4444,1031625.0],["1998-10-07",9.1389,9.7222,8.8333,8.8889,405675.0],["1998-10-08",8.7778,9.8333,8.0,9.7222,296550.0],["1998-10-09",9.9444,10.0556,9.3333,9.7778,474300.0],["1998-10-12",10.2778,10.6111,10.0556,10.3889,522225.0],["1998-10-13",10.4444,10.4444,9.8889,10.0556,269100.0],["1998-10-14",9.9444,11.1667,9.8333,11.1111,454500.0],["1998-10-15",11.1111,11.4444,10.5556,11.3333,164025.0],["1998-10-16",11.4444,12.4444,11.2222,12.3333,444150.0],["1998-10-19",12.4444,12.6111,11.6667,11.7778,685350.0],["1998-10-20",11.8333,13.1667,11.8333,11.9167,744075.0],["1998-10-21",12.0556,12.1111,11.5,12.0556,474750.0],["1998-10-22",12.1111,13.0556,12.1111,12.8333,905850.0],["1998-10-23",12.8889,13.5,12.8889,13.3611,252900.0],["1998-10-26",13.4722,13.8889,13.2778,13.6944,257400.0],["1998-10-27",14.1111,14.5278,13.6944,13.9444,625950.0],["1998-10-28",13.3611,14.2778,13.3333,13.9444,119925.0],["1998-10-29",13.2778,13.7778,12.4444,13.5556,1507725.0],["1998-10-30",13.5278,13.7222,12.8889,12.8889,348975.0],["1998-11-02",13.1111,13.1111,12.1111,12.5,411075.0],["1998-11-03",12.4444,12.5,12.1667,12.3889,405675.0],["1998-11-04",12.5556,13.2222,12.3889,12.8889,603225.0],["1998-11-05",12.8889,12.8889,12.2778,12.6667,814050.0],["1998-11-06",12.5556,15.1111,12.5556,14.6667,2688300.0],["1998-11-09",15.0278,15.6667,14.5556,15.0556,1048275.0],["1998-11-10",15.1667,15.3889,15.0556,15.2222,880875.0],["1998-11-11",15.3889,16.1111,14.7639,14.9444,809550.0],["1998-11-12",15.0,15.0,13.9444,14.5278,677925.0],["1998-11-13",14.6667,14.8889,14.4444,14.5278,555075.0],["1998-11-16",14.9444,15.0,14.6944,14.8889,137025.0],["1998-11-17",15.3333,15.7778,15.1111,15.5556,1549575.0],["1998-11-18",15.7778,16.2222,15.6667,16.2222,1282725.0],["1998-11-19",16.6111,17.8889,15.9444,15.9444,1652625.0],["1998-11-20",16.3333,18.6944,16.0,18.5,1327500.0],["1998-11-23",18.5278,18.5556,17.3333,18.3333,938025.0],["1998-11-24",18.4444,18.7778,18.1667,18.5556,653175.0],["1998-11-25",18.6667,19.9444,18.3333,19.1111,1207575.0],["1998-11-27",19.8889,19.9444,19.5,19.6111,209925.0],["1998-11-30",20.0556,20.3333,18.1111,18.7222,548550.0],["1998-12-01",18.2222,19.6111,18.1111,19.0556,766125.0],["1998-12-02",19.3889,19.4444,18.2222,19.0,403200.0],["1998-12-03",18.5556,19.6667,18.3333,19.6111,680175.0],["1998-12-04",19.5,19.7778,19.3889,19.5556,684900.0],["1998-12-07",19.5556,20.6111,19.4444,19.8056,574650.0],["1998-12-08",20.0,20.0278,19.3889,19.5,407025.0],["1998-12-09",19.5556,20.1111,19.1111,19.9722,448425.0],["1998-12-10",20.0556,20.0556,19.1111,19.1389,563400.0],["1998-12-11",17.8333,19.5556,17.8333,19.4444,290700.0],["1998-12-14",18.9444,19.8333,18.1111,18.1667,289350.0],["1998-12-15",18.0278,19.0,17.7778,17.8333,241425.0],["1998-12-16",18.1667,19.3333,18.1111,18.7222,386325.0],["1998-12-17",18.4444,20.8333,18.2222,20.1111,601875.0],["1998-12-18",20.0833,21.3333,20.0,21.3333,319500.0],["1998-12-21",21.3333,23.0,21.1667,21.25,447525.0],["1998-12-22",21.2222,21.4444,20.1667,20.9444,938700.0],["1998-12-23",21.0,21.0,19.8333,20.5278,951525.0],["1998-12-24",20.6667,20.6667,20.1667,20.2222,289125.0],["1998-12-28",20.7778,23.2222,20.6111,23.2222,693675.0],["1998-12-29",23.9444,24.5556,21.2778,21.5,941625.0],["1998-12-30",21.6111,22.0,20.8333,21.0,336150.0],["1998-12-31",21.2778,22.7222,20.8889,22.6111,702900.0],["1999-01-04",22.2778,22.4444,21.3333,21.9028,767475.0],["1999-01-05",21.8333,22.8056,21.7222,22.7778,559125.0],["1999-01-06",24.0,25.4167,22.7222,25.4167,1309500.0],["1999-01-07",24.8889,26.6667,24.3333,26.1667,750825.0],["1999-01-08",26.2222,26.2222,25.0,25.0833,766125.0],["1999-01-11",25.5556,25.6667,24.9444,25.0,203175.0],["1999-01-12",24.8889,26.5,24.8889,25.1111,501525.0],["1999-01-13",22.8889,25.5972,22.7778,24.3333,493875.0],["1999-01-14",24.0,24.4444,23.1111,24.3889,263025.0],["1999-01-15",24.1111,24.6111,23.5556,24.2222,290700.0],["1999-01-19",24.0,24.4444,23.2222,23.3611,454275.0],["1999-01-20",23.5556,24.5556,23.5,24.4444,855900.0],["1999-01-21",23.5,23.8889,23.0,23.3333,1507500.0],["1999-01-22",22.6667,22.8889,22.0556,22.4167,1897875.0],["1999-01-25",22.3333,22.4444,19.5556,20.6667,971775.0],["1999-01-26",20.6667,22.0,19.7222,21.7778,1058175.0],["1999-01-27",22.5556,22.6667,21.3889,21.5556,1168200.0],["1999-01-28",23.0,23.0556,21.3333,21.8889,1514250.0],["1999-01-29",22.1944,22.5556,21.5,22.2222,918900.0],["1999-02-01",22.2778,22.2778,20.8889,21.2778,317025.0],["1999-02-02",21.4444,21.6667,19.1111,19.2222,2461275.0],["1999-02-03",19.1667,19.1667,16.2222,17.8333,3355200.0],["1999-02-04",18.0556,18.2222,17.1111,18.0833,1586700.0],["1999-02-05",18.0556,19.2222,18.0556,19.2222,1198350.0],["1999-02-08",18.8889,19.1111,18.0556,18.9444,436275.0],["1999-02-09",19.0,19.6667,18.2361,19.0,659700.0],["1999-02-10",19.0556,19.1111,18.1111,18.5,785700.0],["1999-02-11",18.5,20.1111,18.4722,20.1111,1004850.0],["1999-02-12",20.1111,20.1667,19.1667,20.1667,295650.0],["1999-02-16",20.3333,20.6111,18.4722,18.5,408375.0],["1999-02-17",18.7222,19.5,18.3889,19.3889,251775.0],["1999-02-18",19.6667,20.2778,19.6667,20.1111,313200.0],["1999-02-19",20.6667,20.75,19.5417,19.9583,337350.0],["1999-02-22",20.0417,20.0833,18.0833,18.6667,669450.0],["1999-02-23",19.0833,19.1667,17.2708,18.3333,1175850.0],["1999-02-24",18.5,18.8333,17.875,17.9375,905250.0],["1999-02-25",17.3333,17.5,16.25,16.3333,841950.0],["1999-02-26",16.5,16.6667,15.1667,15.5,1403700.0],["1999-03-01",15.3333,16.1667,15.1667,15.8333,473850.0],["1999-03-02",16.25,16.8333,15.8542,15.8542,469650.0],["1999-03-03",16.3333,16.3333,15.5833,15.6667,657300.0],["1999-03-04",15.9167,16.25,14.7083,15.0,543000.0],["1999-03-05",15.1667,15.3333,14.625,14.8333,1272750.0],["1999-03-08",14.9167,15.4167,14.8333,15.3333,865650.0],["1999-03-09",15.375,18.1667,15.3333,18.0,3034800.0],["1999-03-10",17.625,17.8333,17.0,17.125,400650.0],["1999-03-11",17.25,17.25,15.25,15.9167,759300.0],["1999-03-12",16.3333,16.75,16.0833,16.3542,439800.0],["1999-03-15",16.6667,16.6667,15.9167,16.0,489450.0],["1999-03-16",16.0,16.3333,15.3333,15.5833,407850.0],["1999-03-17",15.5833,15.6667,15.3333,15.6667,261600.0],["1999-03-18",15.75,15.8333,15.3333,15.3333,740400.0],["1999-03-19",15.4167,15.5833,13.75,14.4167,727500.0],["1999-03-22",14.5833,14.5833,12.9167,13.6667,589050.0],["1999-03-23",13.4167,13.75,12.6667,13.0,469200.0],["1999-03-24",12.8333,13.3333,12.4167,13.3333,682800.0],["1999-03-25",13.4167,15.0,13.375,14.3333,628350.0],["1999-03-26",14.3333,14.5833,13.3333,13.5833,405750.0],["1999-03-29",13.6667,14.0833,13.3333,13.7083,934800.0],["1999-03-30",13.75,16.1667,13.5833,15.0833,1473900.0],["1999-03-31",18.25,18.625,16.25,16.5,2908800.0],["1999-04-01",17.8333,17.9583,14.8333,15.5,1762800.0],["1999-04-05",15.9167,16.5417,15.25,15.5,804900.0],["1999-04-06",15.8333,15.8333,14.0,14.1667,1117050.0],["1999-04-07",14.25,15.3333,14.1667,15.0833,711600.0],["1999-04-08",15.3333,15.4583,14.5833,15.25,336900.0],["1999-04-09",15.0833,16.4167,15.0,15.8333,704250.0],["1999-04-12",15.9167,15.9167,13.75,15.1667,1095750.0],["1999-04-13",15.25,15.25,13.375,13.8958,811800.0],["1999-04-14",13.875,14.3333,13.875,14.1667,1302000.0],["1999-04-15",14.4167,14.5,13.5,14.0833,751200.0],["1999-04-16",14.0,14.3333,13.9167,14.2917,308100.0],["1999-04-19",14.4167,14.6667,13.625,13.625,746700.0],["1999-04-20",13.7917,18.125,12.5,16.6667,3152850.0],["1999-04-21",14.0,16.3333,14.0,15.7917,1007400.0],["1999-04-22",16.8333,18.8333,16.8333,18.3958,3437250.0],["1999-04-23",18.5,18.8333,17.0833,18.5,801000.0],["1999-04-26",18.25,19.9583,18.1667,19.8333,1652550.0],["1999-04-27",20.1667,20.1667,18.0,18.6667,2944950.0],["1999-04-28",18.4167,18.9167,18.0,18.3333,700350.0],["1999-04-29",18.4167,18.4167,16.9167,17.2083,1049550.0],["1999-04-30",17.4167,18.1667,17.3333,18.0,327450.0],["1999-05-03",18.3333,19.1667,17.9167,18.25,878400.0],["1999-05-04",18.6667,18.9167,18.0,18.0833,302700.0],["1999-05-05",17.8333,19.5417,16.8333,19.5417,543150.0],["1999-05-06",19.5,19.5,18.8333,19.0833,364350.0],["1999-05-07",19.1667,19.25,17.6667,17.75,353250.0],["1999-05-10",18.6667,19.5,17.9167,19.2708,1492800.0],["1999-05-11",19.0,19.3333,18.0833,19.25,1433850.0],["1999-05-12",19.25,19.4167,18.1667,18.5833,980850.0],["1999-05-13",18.5,18.75,17.8333,18.0,273150.0],["1999-05-14",17.9167,17.9167,16.5,17.3333,616050.0],["1999-05-17",17.6667,17.6667,16.75,16.75,200850.0],["1999-05-18",17.0833,17.4167,16.4167,16.9167,357450.0],["1999-05-19",16.9167,16.9167,15.4583,16.25,843300.0],["1999-05-20",16.25,16.625,16.1667,16.2917,240750.0],["1999-05-21",16.6667,16.6667,15.9167,16.625,266850.0],["1999-05-24",16.7083,16.7083,15.5,15.7083,190350.0],["1999-05-25",15.5,15.9167,15.1667,15.4583,268650.0],["1999-05-26",16.0,16.4167,14.5,16.4167,519900.0],["1999-05-27",16.0,16.6667,15.5,16.5833,229650.0],["1999-05-28",16.625,17.6667,16.4167,16.9167,364350.0],["1999-06-01",17.3333,17.6667,16.375,16.7917,345600.0],["1999-06-02",16.8333,16.8333,16.25,16.5417,456750.0],["1999-06-03",16.5833,16.8333,16.5833,16.6667,208950.0],["1999-06-04",16.4167,17.1667,16.4167,16.8333,81000.0],["1999-06-07",17.0,17.3333,16.4583,16.6667,98100.0],["1999-06-08",16.9167,16.9167,16.1667,16.25,576750.0],["1999-06-09",16.625,16.625,15.25,15.9583,404250.0],["1999-06-10",16.0,16.0833,14.6667,15.0417,342450.0],["1999-06-11",15.1667,15.3333,14.7083,14.75,324000.0],["1999-06-14",14.6667,14.9167,13.3333,14.0417,362400.0],["1999-06-15",14.1042,14.3333,13.3333,14.0,364800.0],["1999-06-16",14.4167,14.6667,13.8333,14.0208,650700.0],["1999-06-17",14.0833,14.0833,13.6667,13.9583,988800.0],["1999-06-18",14.0417,15.0,14.0,14.9167,884850.0],["1999-06-21",15.3333,16.0833,15.1667,15.2917,741900.0],["1999-06-22",15.25,16.4167,15.1667,16.0,1098450.0],["1999-06-23",15.9167,16.0,15.0,15.0,1246500.0],["1999-06-24",15.3333,16.0417,14.7083,16.0,475950.0],["1999-06-25",16.0,16.3333,15.3333,16.0,571500.0],["1999-06-28",16.0625,16.0833,15.5,16.0,129150.0],["1999-06-29",15.5833,16.5,15.5417,16.0833,498150.0],["1999-06-30",16.0833,16.8333,15.8333,16.5,391950.0],["1999-07-01",16.8333,17.6667,16.1667,16.9167,520650.0],["1999-07-02",17.3333,17.5,17.0,17.3333,346650.0],["1999-07-06",17.5,17.5,16.5833,16.6667,833100.0],["1999-07-07",16.75,16.9167,16.4167,16.6458,477600.0],["1999-07-08",16.3333,16.7083,16.3333,16.6667,240900.0],["1999-07-09",16.6458,18.75,16.5833,18.4792,1383150.0],["1999-07-12",18.6667,18.6667,17.75,18.0833,982200.0],["1999-07-13",18.0,18.0833,17.8333,18.0833,579900.0],["1999-07-14",18.25,19.6667,18.0,19.4167,1857300.0],["1999-07-15",19.7917,22.3333,19.5833,22.3333,2053800.0],["1999-07-16",22.25,22.25,20.75,21.1667,1555200.0],["1999-07-19",20.8333,21.3333,20.6667,20.8333,664800.0],["1999-07-20",20.6667,20.9167,19.75,19.9167,562950.0],["1999-07-21",19.8333,20.5833,19.6667,19.9792,1100100.0],["1999-07-22",20.2917,20.375,19.1667,19.8333,177600.0],["1999-07-23",19.75,20.5,19.3333,20.3333,827700.0],["1999-07-26",20.25,21.6667,19.8333,21.1667,1000650.0],["1999-07-27",21.9167,23.5833,21.8333,23.3333,3133050.0],["1999-07-28",22.7917,22.7917,20.625,20.75,1598250.0],["1999-07-29",20.625,21.3333,19.1667,19.8333,968550.0],["1999-07-30",19.9583,20.625,18.0,19.3333,696300.0],["1999-08-02",19.4167,19.4167,18.375,18.6667,306300.0],["1999-08-03",19.0,19.0833,17.8333,18.125,406500.0],["1999-08-04",18.1667,19.1667,18.1667,18.7083,205800.0],["1999-08-05",18.625,18.7292,17.5,18.4167,285750.0],["1999-08-06",18.5,18.8333,18.2083,18.6667,349800.0],["1999-08-09",18.875,19.4167,18.0833,18.5,128250.0],["1999-08-10",18.4583,18.5833,18.0,18.25,229950.0],["1999-08-11",18.5,18.8333,18.0833,18.3333,192150.0],["1999-08-12",18.375,18.8333,18.2917,18.5,148200.0],["1999-08-13",18.5417,19.625,18.5417,19.25,161850.0],["1999-08-16",19.4167,19.5,18.25,18.7083,142050.0],["1999-08-17",18.9167,18.9167,18.1667,18.7083,311850.0],["1999-08-18",18.7083,18.75,18.125,18.25,312150.0],["1999-08-19",18.75,18.75,17.5833,18.375,186150.0],["1999-08-20",18.4583,18.75,18.3333,18.6667,175800.0],["1999-08-23",18.7917,20.6667,18.7083,20.0833,483600.0],["1999-08-24",19.8333,21.4167,19.6667,21.25,471300.0],["1999-08-25",21.3542,21.4167,20.6667,21.375,237600.0],["1999-08-26",20.9167,21.4167,20.3333,21.2083,222600.0],["1999-08-27",21.4167,21.4167,20.0833,20.3333,75900.0],["1999-08-30",20.3333,21.0,20.0,20.8333,98400.0],["1999-08-31",21.0,21.0,20.125,20.1667,104850.0],["1999-09-01",20.5,22.0,20.0833,21.0,322500.0],["1999-09-02",20.7083,21.25,20.25,21.2083,232200.0],["1999-09-03",21.5,21.5,20.3333,20.75,231450.0],["1999-09-07",20.4167,20.8333,19.5,19.6667,466500.0],["1999-09-08",19.5,19.6667,19.0833,19.5,384450.0],["1999-09-09",19.4167,21.2917,19.1667,20.6667,423900.0],["1999-09-10",21.0,21.3333,20.0,20.5833,250650.0],["1999-09-13",20.4167,21.3333,20.3333,20.4583,344700.0],["1999-09-14",20.4167,20.875,19.5833,20.2917,298950.0],["1999-09-15",20.1667,20.6667,20.0,20.4583,292050.0],["1999-09-16",20.4583,20.5833,19.8333,19.875,173550.0],["1999-09-17",20.2917,20.5,19.75,19.8333,190650.0],["1999-09-20",19.8333,20.4167,19.75,20.25,138600.0],["1999-09-21",19.7917,20.2083,19.6667,19.9167,232350.0],["1999-09-22",19.75,19.8333,18.6667,18.875,435600.0],["1999-09-23",18.7917,19.2812,18.5833,18.8333,559350.0],["1999-09-24",18.6667,18.9167,18.1667,18.625,452400.0],["1999-09-27",18.7083,19.0,18.4167,18.5833,564000.0],["1999-09-28",18.6667,18.6667,17.9167,18.4167,299550.0],["1999-09-29",18.75,20.7917,18.75,20.2083,460650.0],["1999-09-30",20.3333,21.9583,20.25,21.6667,577650.0],["1999-10-01",21.5,21.5,20.0833,21.1042,396450.0],["1999-10-04",21.0,21.3333,19.3333,19.9583,332850.0],["1999-10-05",20.0833,20.5,19.875,19.875,174300.0],["1999-10-06",19.9583,20.5,19.5417,19.7917,257400.0],["1999-10-07",19.9583,21.25,19.7708,20.1667,282600.0],["1999-10-08",20.6667,20.8333,19.6667,19.9167,143400.0],["1999-10-11",19.8333,20.75,19.5833,20.4583,876300.0],["1999-10-12",20.4792,21.0833,20.3333,20.625,104100.0],["1999-10-13",20.6667,21.0417,20.5,20.5833,421050.0],["1999-10-14",20.6667,21.0,20.4167,20.5833,300300.0],["1999-10-15",20.375,21.5,19.9167,21.3333,1771650.0],["1999-10-18",21.5833,22.5,21.5833,21.875,1667400.0],["1999-10-19",21.9167,22.0,21.4167,21.5208,328350.0],["1999-10-20",21.5208,21.6667,21.3333,21.5417,480150.0],["1999-10-21",21.2917,21.5833,20.875,21.4583,278250.0],["1999-10-22",21.3333,22.8333,21.3333,22.5833,554250.0],["1999-10-25",22.5833,24.0417,22.25,23.5833,375750.0],["1999-10-26",23.75,24.5417,21.5417,21.9583,771150.0],["1999-10-27",23.0,23.3333,21.8333,22.1667,1633200.0],["1999-10-28",22.3333,23.25,22.0833,23.2083,643050.0],["1999-10-29",23.25,25.0833,23.25,24.9167,1114500.0],["1999-11-01",25.25,26.5,24.9167,25.6667,1065450.0],["1999-11-02",25.7083,25.75,24.5833,24.8333,620850.0],["1999-11-03",25.0,25.0833,24.3333,24.5,423300.0],["1999-11-04",24.75,24.75,24.0,24.2083,555150.0],["1999-11-05",24.1667,24.25,23.9167,24.1458,486600.0],["1999-11-08",24.2083,24.2083,23.8333,23.9583,545100.0],["1999-11-09",23.9792,24.0833,23.8333,23.8333,544950.0],["1999-11-10",23.6667,23.8333,22.6667,23.0,536400.0],["1999-11-11",22.9167,23.0,22.25,22.3333,2807700.0],["1999-11-12",22.6667,23.6667,21.5833,22.0,325650.0],["1999-11-15",22.0833,22.6667,22.0833,22.4167,354150.0],["1999-11-16",22.4167,22.6667,22.1667,22.1667,151350.0],["1999-11-17",22.1667,22.4167,21.75,21.875,497700.0],["1999-11-18",21.8333,22.1667,20.3333,21.25,664200.0],["1999-11-19",21.2083,21.6667,20.4167,21.3333,1414050.0],["1999-11-22",21.1667,21.625,21.0,21.625,758550.0],["1999-11-23",21.6667,21.8333,21.1667,21.2917,562350.0],["1999-11-24",21.5833,22.9167,21.25,22.4167,1055700.0],["1999-11-26",22.8333,22.9583,22.4167,22.4167,88050.0],["1999-11-29",22.3333,22.625,22.0,22.25,299550.0],["1999-11-30",22.25,22.4167,21.75,22.375,217500.0],["1999-12-01",22.4583,23.5417,22.375,23.5,357150.0],["1999-12-02",23.5833,23.5833,22.6667,23.375,384600.0],["1999-12-03",23.4167,24.3333,23.3333,24.1667,616800.0],["1999-12-06",24.4167,25.0,23.9167,24.4583,565800.0],["1999-12-07",24.5208,25.5833,24.4583,25.0833,401250.0],["1999-12-08",25.5,26.0833,25.3333,25.9583,561750.0],["1999-12-09",26.1667,26.1667,23.75,24.3958,407100.0],["1999-12-10",24.5,24.8333,23.0,23.3333,451200.0],["1999-12-13",23.3333,23.4167,22.3333,23.125,748650.0],["1999-12-14",23.1667,23.1667,22.3333,22.5417,171150.0],["1999-12-15",22.5833,22.7083,21.8333,22.7083,657750.0],["1999-12-16",23.1667,24.0,22.8333,23.0625,211050.0],["1999-12-17",23.5,23.8333,23.125,23.125,363300.0],["1999-12-20",23.1667,23.9167,23.1667,23.3333,307950.0],["1999-12-21",23.25,23.5,23.1667,23.3333,144600.0],["1999-12-22",23.3333,23.4167,22.0,22.0833,318900.0],["1999-12-23",22.5,23.1667,21.9167,23.0833,272850.0],["1999-12-27",23.1667,25.3333,22.5,25.125,451650.0],["1999-12-28",25.0833,25.9167,25.0833,25.3958,235350.0],["1999-12-29",25.6667,27.4167,25.5833,27.2917,426750.0],["1999-12-30",27.5417,27.8333,26.8333,26.8333,340950.0],["1999-12-31",27.1667,27.1667,26.25,27.0833,212100.0],["2000-01-03",27.1667,27.1667,24.0,24.4167,621000.0],["2000-01-04",24.3333,24.4167,22.9167,23.0,399600.0],["2000-01-05",22.3333,23.2083,22.0,23.1667,742350.0],["2000-01-06",23.5833,24.0,21.6667,23.0,402000.0],["2000-01-07",22.9583,23.3333,22.4167,23.1667,512550.0],["2000-01-10",23.25,23.5833,23.1667,23.3125,225900.0],["2000-01-11",23.2917,23.4167,22.5,22.7083,830250.0],["2000-01-12",22.75,22.8333,22.1667,22.2917,202950.0],["2000-01-13",22.5,23.0,22.2083,22.8333,481950.0],["2000-01-14",23.5,24.0,22.9167,23.3333,689100.0],["2000-01-18",23.3333,23.3333,21.8333,22.0833,522900.0],["2000-01-19",22.0417,23.7917,21.9167,23.5,1147650.0],["2000-01-20",23.5417,26.3333,23.3333,25.2708,910950.0],["2000-01-21",25.1667,25.2083,23.0833,24.5833,651450.0],["2000-01-24",24.8333,26.25,23.6667,24.1667,799350.0],["2000-01-25",24.0,24.1667,23.3333,24.1458,515250.0],["2000-01-26",25.25,26.1667,24.8333,25.5,1013700.0],["2000-01-27",25.0417,25.0833,23.9271,24.3333,883650.0],["2000-01-28",22.4167,23.6667,21.8333,23.1042,751950.0],["2000-01-31",23.0,23.4167,22.3333,23.0,469650.0],["2000-02-01",22.8333,24.0,22.6667,23.5417,338250.0],["2000-02-02",23.4167,23.625,22.3333,23.0,370500.0],["2000-02-03",23.0,23.0,21.9167,22.6667,480450.0],["2000-02-04",22.6667,23.5833,22.6667,23.5833,397350.0],["2000-02-07",23.3333,23.9167,23.0,23.9167,267900.0],["2000-02-08",24.0,24.8333,23.9167,24.5833,252000.0],["2000-02-09",24.5,24.5833,23.25,23.4167,261150.0],["2000-02-10",23.75,23.8333,23.0,23.0417,249600.0],["2000-02-11",22.9583,23.0417,21.8333,21.8333,310050.0],["2000-02-14",22.2083,24.5,21.9167,24.0,500700.0],["2000-02-15",24.0,24.0417,22.4167,22.6042,254250.0],["2000-02-16",22.625,23.1667,22.0,22.0,121200.0],["2000-02-17",22.0,23.0833,22.0,22.6667,171000.0],["2000-02-18",22.6667,23.6667,22.1667,22.2917,332550.0],["2000-02-22",22.4375,22.5833,20.125,20.8542,470400.0],["2000-02-23",20.875,20.9167,18.375,19.1667,1266450.0],["2000-02-24",19.5833,19.6667,15.1667,18.0,2166750.0],["2000-02-25",18.8333,21.6667,18.6667,20.625,2656200.0],["2000-02-28",20.625,21.3333,19.625,20.4792,356700.0],["2000-02-29",20.75,21.1667,20.2083,20.9167,280200.0],["2000-03-01",21.0,21.0,19.5417,20.2917,165150.0],["2000-03-02",20.0833,20.6667,19.9167,20.3958,521100.0],["2000-03-03",20.375,21.6667,20.3333,21.625,650100.0],["2000-03-06",21.625,21.625,19.25,19.3333,648000.0],["2000-03-07",20.0,20.8333,19.5,20.8333,847500.0],["2000-03-08",20.4583,20.75,19.9167,20.5,142950.0],["2000-03-09",20.5,21.3229,20.0,21.0833,217050.0],["2000-03-10",21.0833,21.2917,20.0,20.25,151200.0],["2000-03-13",19.7083,19.8542,19.0,19.1667,628350.0],["2000-03-14",19.1667,19.4167,17.75,18.4167,813450.0],["2000-03-15",18.5417,18.6667,17.0,17.3438,1179750.0],["2000-03-16",17.5417,19.75,17.0,19.4167,1123200.0],["2000-03-17",18.5833,21.0417,18.5833,20.9583,772050.0],["2000-03-20",21.0,21.0,18.0,18.0,715350.0],["2000-03-21",18.4792,18.625,17.3333,17.9167,1068450.0],["2000-03-22",18.4167,18.9167,18.0,18.25,277500.0],["2000-03-23",18.8333,21.625,18.75,21.3333,1468350.0],["2000-03-24",21.375,22.6146,20.4167,20.625,588300.0],["2000-03-27",20.6667,22.0,20.6458,21.0938,602100.0],["2000-03-28",21.125,21.1667,20.1667,20.4167,429600.0],["2000-03-29",20.0,23.6667,20.0,23.0104,666600.0],["2000-03-30",22.5,25.5729,22.125,25.375,1526400.0],["2000-03-31",25.375,25.375,22.875,24.2917,708150.0],["2000-04-03",24.0208,25.0833,22.7083,22.7917,411000.0],["2000-04-04",23.0833,23.6667,20.9583,22.9167,744900.0],["2000-04-05",22.1667,24.6667,21.8333,24.4583,527400.0],["2000-04-06",24.5,25.375,23.625,25.375,764850.0],["2000-04-07",25.3333,26.4167,25.3333,26.25,575850.0],["2000-04-10",26.4167,26.4167,23.6667,23.875,403950.0],["2000-04-11",23.5,25.2083,22.8333,23.9167,258150.0],["2000-04-12",24.0833,24.3333,23.0,23.0833,183150.0],["2000-04-13",23.5833,24.0833,22.9583,23.2917,249150.0],["2000-04-14",23.0833,23.2917,19.875,20.5417,395550.0],["2000-04-17",20.6667,22.125,20.2917,21.9583,819300.0],["2000-04-18",22.2083,23.7083,22.1667,22.9167,223950.0],["2000-04-19",22.9167,23.5417,21.3333,21.5417,250050.0],["2000-04-20",21.5417,24.0,21.5417,23.6667,196350.0],["2000-04-24",23.0,24.9167,22.6667,24.9167,296100.0],["2000-04-25",25.3333,26.5833,24.5,25.6667,830550.0],["2000-04-26",25.1667,28.3333,25.1667,27.8333,1344600.0],["2000-04-27",26.4167,29.0417,24.5833,27.3333,970350.0],["2000-04-28",27.375,28.3333,27.2917,27.875,356250.0],["2000-05-01",28.4167,28.6667,26.0833,26.4896,802500.0],["2000-05-02",25.8333,26.0833,24.5,25.0833,573000.0],["2000-05-03",24.5833,26.0,24.0417,26.0,431400.0],["2000-05-04",26.0,26.75,24.375,26.0833,249900.0],["2000-05-05",25.7917,26.75,25.2083,25.3333,403200.0],["2000-05-08",25.3333,25.8333,22.0,25.3333,1019250.0],["2000-05-09",25.3333,26.5833,25.0833,26.2917,568050.0],["2000-05-10",26.1667,26.1667,25.0,25.3333,184200.0],["2000-05-11",25.1667,26.6667,25.0,26.5,274800.0],["2000-05-12",26.7083,29.6667,26.5417,29.375,1717650.0],["2000-05-15",29.375,31.5417,29.375,30.4167,1996650.0],["2000-05-16",30.75,30.75,28.6667,30.5,793050.0],["2000-05-17",30.0,34.0,29.9167,33.25,819150.0],["2000-05-18",33.3333,33.4583,32.0833,33.1667,573600.0],["2000-05-19",32.8333,34.3333,31.875,34.3333,1104450.0],["2000-05-22",34.0,34.25,29.5,32.3333,1064250.0],["2000-05-23",32.5,32.6667,30.6667,30.6667,615900.0],["2000-05-24",31.0,31.0,28.0,29.7083,948150.0],["2000-05-25",30.0833,33.0833,30.0833,32.0,474000.0],["2000-05-26",32.0833,32.0833,29.0,29.0833,366600.0],["2000-05-30",29.5,31.125,29.25,30.1667,362250.0],["2000-05-31",30.0,30.6667,29.5833,30.25,676800.0],["2000-06-01",30.7083,31.6667,29.8333,30.6667,906450.0],["2000-06-02",31.3333,34.0833,31.25,33.375,1950900.0],["2000-06-05",33.375,33.5833,32.3333,32.4167,649050.0],["2000-06-06",32.5417,32.8333,32.0833,32.1042,339150.0],["2000-06-07",32.1458,32.1875,30.0,31.0833,292050.0],["2000-06-08",31.2917,31.8333,30.0833,31.3958,388050.0],["2000-06-09",31.4167,32.2917,31.25,32.2083,517950.0],["2000-06-12",32.5417,32.5417,31.0833,31.6667,474150.0],["2000-06-13",31.25,35.6667,31.25,35.3333,798450.0],["2000-06-14",35.2917,36.6667,34.75,35.5417,1175100.0],["2000-06-15",35.5833,35.875,33.25,34.3333,1069350.0],["2000-06-16",34.4583,38.1667,34.2917,35.6667,955800.0],["2000-06-19",36.0833,36.7917,35.0417,35.75,756750.0],["2000-06-20",36.0,37.0,35.25,35.375,591600.0],["2000-06-21",35.4583,36.5,35.3333,36.5,505200.0],["2000-06-22",36.3333,37.3333,34.5833,34.8229,497100.0],["2000-06-23",34.6042,34.9167,34.5,34.5833,190650.0],["2000-06-26",34.6667,37.0,34.0,36.9167,538050.0],["2000-06-27",36.875,39.7917,36.875,39.0833,1620600.0],["2000-06-28",39.6667,42.4167,39.3333,41.0,1175700.0],["2000-06-29",40.4167,41.5,39.2083,39.2083,780000.0],["2000-06-30",39.7083,40.0,37.3333,39.5417,957000.0],["2000-07-03",39.25,41.0833,38.5,38.6667,229200.0],["2000-07-05",39.0,39.3333,37.9583,38.7083,284700.0],["2000-07-06",38.7917,39.75,38.5833,39.5,358800.0],["2000-07-07",39.5833,41.3333,39.25,40.1667,619650.0],["2000-07-10",40.3333,41.5,40.0,40.2917,689400.0],["2000-07-11",40.3333,42.2917,39.8333,41.4167,628350.0],["2000-07-12",42.1667,43.2083,41.1667,42.7917,454050.0],["2000-07-13",43.0833,43.4167,40.0,41.3333,400800.0],["2000-07-14",41.6667,42.6667,40.6667,42.4167,310800.0],["2000-07-17",42.5,42.5,38.6667,40.25,556950.0],["2000-07-18",40.0,40.1667,38.3333,38.5,562050.0],["2000-07-19",38.625,38.7083,36.2917,37.4167,539100.0],["2000-07-20",37.2083,38.6667,36.9167,37.5,492000.0],["2000-07-21",38.4167,38.4167,36.25,36.3333,467700.0],["2000-07-24",36.375,36.875,33.3333,34.3333,1031250.0],["2000-07-25",34.7083,36.6667,34.5,34.5417,566700.0],["2000-07-26",34.6667,35.0,31.1667,32.7083,1454550.0],["2000-07-27",32.9583,33.0833,29.7917,29.9583,625500.0],["2000-07-28",30.2917,30.5833,28.5833,30.0,256200.0],["2000-07-31",29.4167,31.3333,29.4167,30.8333,626250.0],["2000-08-01",31.1667,31.4167,28.7083,29.125,400500.0],["2000-08-02",29.8333,30.3333,29.2917,30.0,416250.0],["2000-08-03",29.3333,30.3333,28.6667,30.1667,520950.0],["2000-08-04",30.375,30.5,29.2083,29.2917,355950.0],["2000-08-07",28.8333,29.75,28.5,29.0833,433050.0],["2000-08-08",28.8333,29.3333,26.4167,26.6979,917100.0],["2000-08-09",27.0,27.1667,23.5417,25.3333,1474200.0],["2000-08-10",24.9167,27.75,24.8333,27.0,602850.0],["2000-08-11",26.8333,28.8333,26.25,28.375,575850.0],["2000-08-14",28.5,29.1667,27.7917,28.875,567900.0],["2000-08-15",28.8333,29.4167,28.0,29.125,1171050.0],["2000-08-16",29.5,29.8333,29.1667,29.5417,780600.0],["2000-08-17",29.5417,29.875,29.3333,29.4167,941850.0],["2000-08-18",29.6667,30.5833,29.4167,30.1667,641550.0],["2000-08-21",30.3333,31.0,27.5,28.5833,492900.0],["2000-08-22",28.6667,28.6667,26.8333,27.4583,1242900.0],["2000-08-23",27.5,29.1667,27.1667,28.4167,759900.0],["2000-08-24",28.1667,28.5833,27.75,28.25,442650.0],["2000-08-25",28.0833,28.2083,27.5208,27.875,463200.0],["2000-08-28",27.4375,29.1667,27.4167,28.6667,391650.0],["2000-08-29",28.8333,30.8333,28.5833,30.4167,746250.0],["2000-08-30",30.5833,30.625,29.8333,30.375,863100.0],["2000-08-31",30.6667,35.1562,30.5,33.5,1974600.0],["2000-09-01",33.75,34.25,32.7083,34.25,459450.0],["2000-09-05",33.6667,34.7083,33.25,34.5417,899100.0],["2000-09-06",34.2917,34.4167,33.9167,34.0417,215550.0],["2000-09-07",34.0417,34.3333,33.3333,34.0417,544050.0],["2000-09-08",34.0,34.4167,33.1667,33.375,488100.0],["2000-09-11",33.25,34.0833,33.2083,33.625,621900.0],["2000-09-12",33.8333,34.25,33.2083,33.375,457050.0],["2000-09-13",33.4167,34.2917,33.3333,34.0,555150.0],["2000-09-14",34.4167,34.6667,33.25,33.8333,265050.0],["2000-09-15",33.5417,35.3333,33.0833,33.9167,583500.0],["2000-09-18",33.5,33.9167,30.3333,31.6667,889950.0],["2000-09-19",31.125,31.25,26.625,30.0625,2741700.0],["2000-09-20",30.1875,30.25,27.8125,27.875,948000.0],["2000-09-21",27.8125,29.375,27.75,28.0625,546400.0],["2000-09-22",26.5,29.25,26.1875,28.5,785500.0],["2000-09-25",28.25,28.625,26.4375,26.4844,324900.0],["2000-09-26",26.6875,27.5,25.6875,27.25,668100.0],["2000-09-27",27.25,28.7344,27.125,27.375,680200.0],["2000-09-28",27.625,29.125,26.25,27.75,969800.0],["2000-09-29",27.6875,27.75,23.8906,27.25,850000.0],["2000-10-02",27.1875,27.1875,23.375,24.0,579200.0],["2000-10-03",23.375,24.4375,22.25,23.0,459200.0],["2000-10-04",22.875,25.3125,22.5,24.5,393600.0],["2000-10-05",23.1875,24.4375,20.5,23.5625,1942000.0],["2000-10-06",23.875,23.9375,21.4375,22.0625,582200.0],["2000-10-09",22.1875,22.5,21.0,22.25,516800.0],["2000-10-10",22.125,23.125,21.3125,21.375,585600.0],["2000-10-11",21.2656,22.1875,21.25,22.0,506800.0],["2000-10-12",22.3594,23.125,19.625,20.875,527500.0],["2000-10-13",20.6562,24.5,20.625,23.25,652900.0],["2000-10-16",23.4375,24.75,22.9375,23.1875,265400.0],["2000-10-17",23.0469,23.0625,19.625,20.1875,1271100.0],["2000-10-18",20.25,24.25,19.5,22.875,612800.0],["2000-10-19",23.125,28.0,23.125,26.375,671000.0],["2000-10-20",25.5,26.125,24.5,25.125,328900.0],["2000-10-23",25.375,26.125,25.1875,26.0,195800.0],["2000-10-24",26.5,27.125,25.125,25.1875,201200.0],["2000-10-25",24.3906,30.0,24.0,29.5,1481600.0],["2000-10-26",29.75,32.5,27.5,31.75,549200.0],["2000-10-27",31.375,31.375,28.75,29.8125,264400.0],["2000-10-30",29.9844,30.625,29.25,29.5,221000.0],["2000-10-31",29.5625,33.25,29.4375,32.5,891600.0],["2000-11-01",32.4688,32.875,31.0,31.8125,509200.0],["2000-11-02",30.875,32.6875,30.7656,32.5,285100.0],["2000-11-03",32.5,32.5,31.0625,32.375,294400.0],["2000-11-06",32.3125,32.625,31.4375,32.125,304600.0],["2000-11-07",32.125,32.375,31.0,31.5,139200.0],["2000-11-08",30.8125,32.0625,30.8125,31.25,115300.0],["2000-11-09",30.8125,30.8281,27.5,28.875,270200.0],["2000-11-10",28.0,28.0,25.625,25.75,347300.0],["2000-11-13",25.0,26.375,24.5625,26.25,467200.0],["2000-11-14",26.2656,28.375,26.2656,26.6875,211000.0],["2000-11-15",26.625,29.5,26.625,28.375,468000.0],["2000-11-16",27.75,28.125,26.6875,27.5,234000.0],["2000-11-17",28.0,28.125,27.1562,27.5,232700.0],["2000-11-20",27.375,27.375,25.1875,25.1875,174200.0],["2000-11-21",26.25,26.375,24.625,25.125,237900.0],["2000-11-22",23.9844,24.75,22.4375,22.75,354200.0],["2000-11-24",22.8125,24.0,21.5,23.875,187100.0],["2000-11-27",24.4375,26.125,24.3906,25.375,227800.0],["2000-11-28",25.25,25.75,23.125,23.375,183600.0],["2000-11-29",23.875,24.1875,22.5,22.5625,238300.0],["2000-11-30",21.4219,22.5,20.375,22.0,432300.0],["2000-12-01",22.0,24.25,21.75,22.0625,179800.0],["2000-12-04",21.875,23.0625,19.75,21.0,342400.0],["2000-12-05",22.375,23.5,20.875,23.125,270600.0],["2000-12-06",22.6875,22.75,16.125,16.9375,2457300.0],["2000-12-07",17.3125,19.5,16.75,18.8125,2528100.0],["2000-12-08",16.5312,16.6875,13.0,15.0625,6711800.0],["2000-12-11",16.0625,17.5625,15.0,16.8125,1761100.0],["2000-12-12",16.7969,16.8125,15.75,16.4375,840500.0],["2000-12-13",16.6875,17.125,16.0625,17.0625,647600.0],["2000-12-14",16.8125,17.375,16.0625,17.0,1396100.0],["2000-12-15",17.0,17.0,15.625,16.1875,692900.0],["2000-12-18",16.375,16.375,14.0,14.75,1007900.0],["2000-12-19",14.625,15.0,14.25,14.3125,1207300.0],["2000-12-20",14.5,14.5,13.5,13.9375,642900.0],["2000-12-21",13.625,15.5625,13.5,14.875,582800.0],["2000-12-22",14.875,15.9375,14.75,15.5625,782800.0],["2000-12-26",15.9375,16.25,15.0,15.875,517500.0],["2000-12-27",15.875,17.4375,15.25,17.1875,565200.0],["2000-12-28",17.0625,17.625,16.6875,17.0625,1302200.0],["2000-12-29",17.0,18.625,16.875,17.9375,472800.0],["2001-01-02",18.25,18.25,16.0938,16.1875,186900.0],["2001-01-03",16.1875,25.0,15.875,21.0,1004400.0],["2001-01-04",19.625,20.6094,19.0625,19.5625,497600.0],["2001-01-05",20.0625,20.75,19.0,19.0625,546100.0],["2001-01-08",18.9219,19.25,16.875,19.0625,221700.0],["2001-01-09",19.0625,21.4375,19.0625,19.75,223500.0],["2001-01-10",19.0,21.1875,17.875,20.625,366000.0],["2001-01-11",20.25,21.5,20.25,21.125,836800.0],["2001-01-12",21.125,21.375,20.625,21.125,534200.0],["2001-01-16",20.9375,20.9375,19.625,19.625,409800.0],["2001-01-17",20.0625,21.625,19.8906,20.5,351500.0],["2001-01-18",20.1406,20.5,19.8125,20.0625,283700.0],["2001-01-19",20.2344,20.625,20.0625,20.625,321500.0],["2001-01-22",20.4375,21.3594,20.0,20.4375,120900.0],["2001-01-23",20.5,22.625,20.5,22.625,460700.0],["2001-01-24",23.0,27.0,22.625,25.75,1751300.0],["2001-01-25",25.7344,25.75,22.6875,25.3125,433500.0],["2001-01-26",25.25,25.25,23.75,24.3125,393200.0],["2001-01-29",24.3125,25.9844,24.25,25.75,540900.0],["2001-01-30",25.5625,27.0,25.5,26.4375,747100.0],["2001-01-31",27.0,29.9375,26.25,29.5625,1705100.0],["2001-02-01",29.3281,29.5625,28.5,28.8125,1414400.0],["2001-02-02",28.8281,29.125,27.6875,28.25,778400.0],["2001-02-05",28.25,28.3125,26.5,27.875,386300.0],["2001-02-06",27.5625,28.75,27.25,28.25,1664400.0],["2001-02-07",28.1875,28.1875,27.125,27.25,771000.0],["2001-02-08",27.5156,27.875,26.3125,26.9375,208100.0],["2001-02-09",26.9531,27.8125,26.4375,26.75,480100.0],["2001-02-12",25.625,27.125,25.3125,26.625,579300.0],["2001-02-13",27.0,27.0,26.4375,26.5625,396000.0],["2001-02-14",26.5625,27.0,26.375,27.0,135200.0],["2001-02-15",26.875,27.875,26.875,27.375,286700.0],["2001-02-16",27.0781,27.25,25.375,26.25,388700.0],["2001-02-20",26.375,26.375,24.125,24.75,869400.0],["2001-02-21",24.0938,24.25,23.5625,23.5625,616200.0],["2001-02-22",23.5,24.0625,23.1406,23.9375,352600.0],["2001-02-23",23.9375,24.0,22.75,23.5625,205100.0],["2001-02-26",23.3125,24.5625,23.3125,24.4375,374600.0],["2001-02-27",24.375,25.4375,23.5,24.0,462800.0],["2001-02-28",24.0,25.125,22.25,22.6875,565700.0],["2001-03-01",22.5156,22.5625,19.375,21.6875,819100.0],["2001-03-02",21.3125,22.1875,21.25,22.0,195700.0],["2001-03-05",21.75,22.625,20.0,21.8125,308500.0],["2001-03-06",22.125,23.3125,21.75,22.125,313000.0],["2001-03-07",21.875,24.3125,21.875,24.0625,401700.0],["2001-03-08",23.9844,24.0,20.75,21.8125,375000.0],["2001-03-09",21.7656,21.8125,20.0,20.9375,709100.0],["2001-03-12",20.875,20.875,19.875,19.875,202600.0],["2001-03-13",20.0,20.75,19.875,20.25,480700.0],["2001-03-14",19.9375,20.625,19.75,19.875,377900.0],["2001-03-15",20.0625,21.4375,19.5,20.0625,472600.0],["2001-03-16",19.625,19.75,19.0,19.0,499100.0],["2001-03-19",19.0312,19.5,18.8125,19.25,391000.0],["2001-03-20",18.0,20.625,18.0,19.0,1038600.0],["2001-03-21",18.875,19.375,18.625,19.1875,782400.0],["2001-03-22",19.1875,20.125,18.25,19.5625,711300.0],["2001-03-23",19.875,21.375,19.75,20.75,207200.0],["2001-03-26",21.0,21.9375,20.75,21.3125,250700.0],["2001-03-27",21.3438,22.125,21.0,21.8125,186400.0],["2001-03-28",21.5625,21.75,21.0625,21.3125,97400.0],["2001-03-29",20.875,21.3594,19.5,20.0,413200.0],["2001-03-30",20.4375,21.1875,19.3125,21.125,306400.0],["2001-04-02",21.0625,21.6875,20.0,20.5625,203100.0],["2001-04-03",20.25,20.75,19.5,19.75,613000.0],["2001-04-04",20.25,20.375,19.625,20.125,258000.0],["2001-04-05",20.1875,21.4375,19.875,20.5625,271300.0],["2001-04-06",20.5,20.5,19.0,19.25,381300.0],["2001-04-09",19.47,20.05,19.45,19.55,96300.0],["2001-04-10",19.54,20.1,19.5,19.71,197400.0],["2001-04-11",20.04,20.04,19.0,19.15,204200.0],["2001-04-12",19.4,19.52,18.69,19.12,250500.0],["2001-04-16",19.12,19.45,18.83,18.93,154400.0],["2001-04-17",18.8,19.08,18.55,18.98,113500.0],["2001-04-18",19.36,22.05,19.24,21.64,1489000.0],["2001-04-19",21.53,23.91,21.25,23.68,991400.0],["2001-04-20",23.4,23.77,22.32,22.55,248100.0],["2001-04-23",22.4,23.25,22.3,23.02,143900.0],["2001-04-24",22.7,23.39,20.88,21.59,308800.0],["2001-04-25",21.74,22.0,21.3,21.88,152700.0],["2001-04-26",22.0,23.42,21.65,22.45,174600.0],["2001-04-27",22.71,24.2,22.71,23.85,210800.0],["2001-04-30",23.74,26.96,23.74,26.7,708600.0],["2001-05-01",26.2,26.5,25.25,25.9,416900.0],["2001-05-02",26.0,26.0,24.04,24.64,405700.0],["2001-05-03",23.25,23.65,22.63,23.54,461600.0],["2001-05-04",21.82,24.43,21.25,24.24,251700.0],["2001-05-07",24.0,24.5,23.8,23.8,105000.0],["2001-05-08",23.82,24.0,23.45,23.94,202800.0],["2001-05-09",23.45,23.95,23.29,23.9,244600.0],["2001-05-10",23.56,24.76,23.5,24.14,265500.0],["2001-05-11",24.14,24.32,22.76,22.9,108700.0],["2001-05-14",22.9,23.84,22.45,23.46,289800.0],["2001-05-15",22.83,24.08,22.82,23.89,271100.0],["2001-05-16",22.9,25.45,22.75,25.02,445000.0],["2001-05-17",25.4,25.6,25.0,25.44,283700.0],["2001-05-18",25.43,25.45,24.2,25.07,170000.0],["2001-05-21",25.15,26.5,24.6,26.49,354200.0],["2001-05-22",26.46,26.64,26.0,26.5,154600.0],["2001-05-23",26.46,26.6,25.89,25.95,233600.0],["2001-05-24",25.97,26.1,25.52,25.87,107600.0],["2001-05-25",26.0,26.19,25.25,25.36,131700.0],["2001-05-29",25.8,25.8,24.64,25.12,199400.0],["2001-05-30",25.12,25.12,22.69,23.3,446900.0],["2001-05-31",23.28,23.4,22.38,23.01,206600.0],["2001-06-01",23.1,23.34,22.35,22.94,230500.0],["2001-06-04",22.99,23.5,22.76,23.41,80700.0],["2001-06-05",23.5,23.75,23.15,23.57,185900.0],["2001-06-06",23.7,23.9,23.01,23.13,127000.0],["2001-06-07",23.0,23.13,22.95,23.1,91200.0],["2001-06-08",23.14,23.18,23.0,23.05,99600.0],["2001-06-11",23.05,23.43,23.0,23.05,212000.0],["2001-06-12",22.75,23.5,22.26,23.5,220500.0],["2001-06-13",23.48,23.86,23.0,23.05,171300.0],["2001-06-14",23.06,23.65,21.5,21.7,155400.0],["2001-06-15",23.25,23.26,21.39,21.97,270800.0],["2001-06-18",21.93,22.0,19.89,20.15,307100.0],["2001-06-19",20.91,22.14,20.75,20.97,474700.0],["2001-06-20",20.97,21.67,20.97,21.67,240500.0],["2001-06-21",21.45,21.8,21.04,21.06,202600.0],["2001-06-22",21.0,21.5,19.5,21.27,214100.0],["2001-06-25",20.85,21.05,19.6,20.0,258700.0],["2001-06-26",20.1,20.55,19.8,20.42,255100.0],["2001-06-27",20.5,21.1,20.5,21.0,277800.0],["2001-06-28",21.05,21.66,20.9,21.24,232800.0],["2001-06-29",21.23,24.5,21.19,24.5,319600.0],["2001-07-02",22.26,23.61,21.12,21.67,304900.0],["2001-07-03",21.14,22.27,20.38,21.23,359300.0],["2001-07-05",21.17,21.18,20.2,20.4,340700.0],["2001-07-06",20.21,20.35,20.0,20.15,179100.0],["2001-07-09",20.0,20.0,19.5,19.55,173400.0],["2001-07-10",19.61,20.0,18.95,19.1,227000.0],["2001-07-11",19.11,19.2,18.95,19.0,345500.0],["2001-07-12",19.06,20.35,19.05,20.09,289900.0],["2001-07-13",20.09,20.8,19.9,20.0,123900.0],["2001-07-16",20.2,21.06,19.9,20.04,126600.0],["2001-07-17",20.01,20.55,19.75,20.4,123400.0],["2001-07-18",20.4,21.13,20.15,20.98,145000.0],["2001-07-19",20.76,21.6,20.38,20.6,112900.0],["2001-07-20",20.4,22.48,20.4,22.3,249000.0],["2001-07-23",22.5,22.69,21.16,21.16,148900.0],["2001-07-24",21.39,21.4,20.2,20.8,94600.0],["2001-07-25",20.84,21.25,20.33,20.55,148300.0],["2001-07-26",20.54,22.0,20.54,21.31,219200.0],["2001-07-27",21.4,21.4,19.86,20.3,180800.0],["2001-07-30",20.2,20.51,19.4,20.25,120300.0],["2001-07-31",20.25,20.6,19.75,20.51,104500.0],["2001-08-01",20.79,20.8,19.9,20.29,159100.0],["2001-08-02",20.55,20.9,20.0,20.49,116300.0],["2001-08-03",20.27,21.55,20.0,21.45,133700.0],["2001-08-06",21.4,21.43,21.0,21.26,146100.0],["2001-08-07",20.4,20.71,20.12,20.3,232300.0],["2001-08-08",20.28,20.36,19.2,19.39,201000.0],["2001-08-09",19.33,19.5,18.56,18.65,382400.0],["2001-08-10",18.9,19.0,17.85,17.85,385800.0],["2001-08-13",18.31,18.5,17.0,18.49,343500.0],["2001-08-14",18.55,19.58,18.49,19.0,206600.0],["2001-08-15",19.0,19.4,18.5,18.9,111000.0],["2001-08-16",18.9,19.2,18.25,19.01,68600.0],["2001-08-17",19.01,19.01,18.0,18.6,133000.0],["2001-08-20",18.59,19.0,18.0,19.0,187600.0],["2001-08-21",19.05,19.05,18.0,18.2,222800.0],["2001-08-22",18.1,18.6,17.7,18.1,249600.0],["2001-08-23",18.0,18.3,17.5,17.53,223400.0],["2001-08-24",17.7,19.4,17.67,19.1,246400.0],["2001-08-27",19.12,19.37,18.56,18.6,197000.0],["2001-08-28",18.69,18.88,18.2,18.56,211200.0],["2001-08-29",18.54,19.3,17.55,19.3,509000.0],["2001-08-30",19.33,19.35,17.85,18.56,164900.0],["2001-08-31",18.05,18.75,18.05,18.75,239100.0],["2001-09-04",18.78,18.8,17.8,18.36,218000.0],["2001-09-05",18.48,19.5,17.94,18.2,384300.0],["2001-09-06",18.15,18.37,17.84,17.88,170800.0],["2001-09-07",17.87,17.93,17.31,17.47,541200.0],["2001-09-10",17.58,17.99,17.27,17.44,181200.0],["2001-09-17",16.82,16.82,15.56,15.95,193900.0],["2001-09-18",15.51,16.45,15.51,15.96,209500.0],["2001-09-19",15.93,15.94,14.81,15.08,147100.0],["2001-09-20",15.2,15.24,14.35,15.1,377900.0],["2001-09-21",14.0,14.56,13.55,14.45,333800.0],["2001-09-24",14.98,15.87,14.6,15.09,249900.0],["2001-09-25",14.9,16.0,14.9,15.25,71900.0],["2001-09-26",15.25,15.35,14.4,14.74,212900.0],["2001-09-27",14.74,15.24,13.09,14.65,329200.0],["2001-09-28",14.91,15.25,13.76,14.14,364400.0],["2001-10-01",14.0,14.44,13.5,14.07,511900.0],["2001-10-02",14.15,14.35,14.0,14.28,252400.0],["2001-10-03",13.0,15.35,13.0,14.5,2371400.0],["2001-10-04",14.5,15.8,14.45,14.71,267900.0],["2001-10-05",14.9,14.9,12.86,14.0,327400.0],["2001-10-08",13.3,14.08,13.3,14.03,167300.0],["2001-10-09",13.55,14.75,13.55,14.11,216200.0],["2001-10-10",14.0,15.9,14.0,15.9,506400.0],["2001-10-11",15.92,16.42,15.92,15.99,195400.0],["2001-10-12",15.99,16.01,14.75,15.17,351900.0],["2001-10-15",15.1,15.42,14.71,15.4,210600.0],["2001-10-16",15.16,15.4,14.47,15.0,300000.0],["2001-10-17",15.21,15.51,14.7,15.06,193600.0],["2001-10-18",14.9,16.21,14.9,15.96,825600.0],["2001-10-19",16.14,16.64,15.9,16.5,204700.0],["2001-10-22",16.64,16.8,16.07,16.54,111600.0],["2001-10-23",16.48,17.27,16.19,16.87,135300.0],["2001-10-24",17.09,17.09,16.09,16.1,182800.0],["2001-10-25",16.2,16.5,15.85,16.5,316900.0],["2001-10-26",16.15,17.05,16.15,16.99,345800.0],["2001-10-29",17.05,17.05,16.8,16.81,245500.0],["2001-10-30",16.81,16.81,15.9,16.13,320200.0],["2001-10-31",16.11,16.5,16.08,16.25,152000.0],["2001-11-01",16.45,16.8,16.21,16.7,182500.0],["2001-11-02",16.75,16.8,16.42,16.55,198800.0],["2001-11-05",16.55,16.85,16.05,16.82,165100.0],["2001-11-06",15.74,17.0,15.74,16.89,219000.0],["2001-11-07",16.81,17.44,16.57,16.83,118900.0],["2001-11-08",17.0,17.44,17.0,17.44,178500.0],["2001-11-09",17.05,17.44,16.84,17.1,104400.0],["2001-11-12",17.22,17.3,16.7,16.91,273100.0],["2001-11-13",17.1,18.04,17.06,17.83,143100.0],["2001-11-14",17.94,18.24,17.64,18.15,188300.0],["2001-11-15",18.2,18.2,18.0,18.0,171600.0],["2001-11-16",18.05,18.16,17.85,18.04,218300.0],["2001-11-19",18.0,19.2,17.95,19.1,241900.0],["2001-11-20",19.1,19.1,18.57,18.65,181700.0],["2001-11-21",18.6,18.66,18.05,18.45,170900.0],["2001-11-23",18.45,19.1,18.01,18.67,25900.0],["2001-11-26",18.71,19.0,18.35,18.7,153900.0],["2001-11-27",18.59,20.22,18.58,19.98,531000.0],["2001-11-28",19.91,20.33,19.9,19.96,158800.0],["2001-11-29",19.95,20.0,19.45,19.85,199100.0],["2001-11-30",19.81,19.9,19.51,19.85,134900.0],["2001-12-03",19.65,19.8,19.4,19.5,143500.0],["2001-12-04",19.57,19.8,19.2,19.76,252400.0],["2001-12-05",19.79,21.23,19.67,21.1,331900.0],["2001-12-06",21.1,23.2,20.75,22.45,1219800.0],["2001-12-07",22.51,22.75,22.05,22.3,475500.0],["2001-12-10",22.2,22.3,21.0,21.28,526300.0],["2001-12-11",21.39,22.8,21.16,22.6,470900.0],["2001-12-12",22.5,23.67,22.35,23.45,874200.0],["2001-12-13",23.35,23.93,22.7,22.9,1200500.0],["2001-12-14",22.81,22.81,21.76,21.85,694200.0],["2001-12-17",21.77,22.76,21.56,22.7,304500.0],["2001-12-18",22.75,24.13,22.59,23.75,729000.0],["2001-12-19",23.64,25.19,23.05,24.25,445200.0],["2001-12-20",24.1,24.55,23.92,24.0,646200.0],["2001-12-21",24.23,25.15,23.8,25.02,792800.0],["2001-12-24",25.15,25.2,24.81,24.99,122900.0],["2001-12-26",25.04,25.65,24.99,25.34,243000.0],["2001-12-27",25.5,25.62,24.68,24.98,313000.0],["2001-12-28",25.7,25.7,24.63,24.63,291200.0],["2001-12-31",24.77,25.42,24.55,24.6,308400.0],["2002-01-02",24.94,24.95,23.62,24.32,564800.0],["2002-01-03",24.45,24.65,23.91,24.11,689800.0],["2002-01-04",24.15,24.58,23.81,24.27,1176300.0],["2002-01-07",24.27,25.72,24.2,24.35,537500.0],["2002-01-08",24.35,25.0,24.21,24.85,219300.0],["2002-01-09",24.88,25.2,24.69,24.81,358600.0],["2002-01-10",24.8,25.45,24.75,25.07,91500.0],["2002-01-11",25.1,25.24,23.75,24.21,254000.0],["2002-01-14",24.19,24.4,23.78,24.23,358600.0],["2002-01-15",24.25,25.1,24.15,24.71,444000.0],["2002-01-16",24.25,24.5,24.09,24.28,184300.0],["2002-01-17",24.45,24.64,24.15,24.6,153700.0],["2002-01-18",24.47,24.63,24.1,24.1,226400.0],["2002-01-22",24.25,24.35,23.75,23.82,227400.0],["2002-01-23",24.15,25.45,23.76,25.2,905900.0],["2002-01-24",25.75,26.5,24.65,24.99,712000.0],["2002-01-25",24.9,25.69,24.79,25.38,235500.0],["2002-01-28",25.55,25.55,25.32,25.53,79600.0],["2002-01-29",25.55,25.55,24.32,25.37,203800.0],["2002-01-30",25.45,25.5,24.61,25.0,146300.0],["2002-01-31",25.0,25.55,24.17,24.49,296400.0],["2002-02-01",24.5,25.1,23.97,24.2,232300.0],["2002-02-04",24.2,24.68,21.93,22.93,458400.0],["2002-02-05",22.0,22.84,21.6,22.43,354500.0],["2002-02-06",22.1,22.57,21.5,21.78,145700.0],["2002-02-07",21.86,22.05,21.05,21.6,404200.0],["2002-02-08",21.54,22.5,21.07,22.36,142200.0],["2002-02-11",21.9,22.64,21.8,22.0,206500.0],["2002-02-12",21.82,22.99,21.5,22.46,314000.0],["2002-02-13",22.37,22.95,21.91,22.5,319300.0],["2002-02-14",22.7,23.0,22.4,22.44,426000.0],["2002-02-15",22.47,22.84,21.48,22.33,286300.0],["2002-02-19",22.2,22.7,22.01,22.5,446500.0],["2002-02-20",22.5,23.5,22.42,23.05,265900.0],["2002-02-21",23.24,23.44,20.85,21.37,368000.0],["2002-02-22",21.39,21.5,19.75,21.05,390700.0],["2002-02-25",21.02,21.5,21.0,21.18,446300.0],["2002-02-26",21.21,21.79,21.0,21.58,377200.0],["2002-02-27",21.4,21.65,21.2,21.45,320300.0],["2002-02-28",21.32,21.5,21.15,21.34,257800.0],["2002-03-01",21.35,23.61,21.35,23.44,385200.0],["2002-03-04",23.55,23.92,23.43,23.78,516400.0],["2002-03-05",23.72,23.86,23.13,23.63,210800.0],["2002-03-06",23.65,23.89,22.8,23.89,180300.0],["2002-03-07",23.95,24.0,23.75,23.9,156400.0],["2002-03-08",24.04,24.64,23.9,24.4,265200.0],["2002-03-11",24.26,24.45,22.33,23.39,337100.0],["2002-03-12",22.89,24.14,22.88,23.4,258200.0],["2002-03-13",23.25,23.6,22.75,22.86,195300.0],["2002-03-14",23.24,24.4,22.82,24.35,305900.0],["2002-03-15",23.68,24.77,23.63,24.59,221000.0],["2002-03-18",24.42,24.72,23.6,23.85,358900.0],["2002-03-19",23.35,24.13,22.57,22.63,586900.0],["2002-03-20",22.91,22.95,21.59,22.05,650300.0],["2002-03-21",21.94,22.25,21.76,22.16,516500.0],["2002-03-22",22.11,23.74,22.11,23.28,822500.0],["2002-03-25",23.4,23.6,22.86,23.04,286100.0],["2002-03-26",23.16,23.17,22.41,22.56,610200.0],["2002-03-27",22.8,22.8,22.2,22.55,161100.0],["2002-03-28",22.94,22.94,22.35,22.64,153900.0],["2002-04-01",22.55,22.64,21.47,22.22,280100.0],["2002-04-02",22.22,22.32,21.09,21.2,213100.0],["2002-04-03",21.2,22.5,21.2,22.16,336500.0],["2002-04-04",22.16,22.23,21.4,21.47,88400.0],["2002-04-05",21.49,21.66,21.22,21.4,159800.0],["2002-04-08",21.17,21.25,20.86,21.04,148400.0],["2002-04-09",21.0,21.16,20.25,20.39,312600.0],["2002-04-10",20.4,21.45,19.92,21.38,232800.0],["2002-04-11",21.49,21.49,20.0,20.0,117000.0],["2002-04-12",20.48,20.5,19.9,20.5,353500.0],["2002-04-15",20.48,21.05,19.91,20.7,194100.0],["2002-04-16",20.74,21.43,20.51,21.36,154000.0],["2002-04-17",21.45,21.54,20.8,21.37,196500.0],["2002-04-18",21.43,22.3,21.2,22.26,322600.0],["2002-04-19",22.41,22.82,22.2,22.25,206500.0],["2002-04-22",22.01,22.21,21.61,21.87,140600.0],["2002-04-23",21.9,22.13,21.77,21.9,189800.0],["2002-04-24",21.91,22.34,21.46,21.49,566000.0],["2002-04-25",21.5,21.57,20.89,21.03,313800.0],["2002-04-26",23.9,25.39,23.9,25.16,1555800.0],["2002-04-29",25.6,26.91,25.6,26.46,1430800.0],["2002-04-30",25.2,26.43,24.9,26.1,1342600.0],["2002-05-01",26.08,27.45,25.5,26.85,618900.0],["2002-05-02",26.52,27.24,26.5,27.08,314700.0],["2002-05-03",26.98,27.67,26.69,27.15,271900.0],["2002-05-06",27.15,27.23,26.44,26.44,525300.0],["2002-05-07",26.5,26.7,26.03,26.26,787700.0],["2002-05-08",26.4,27.52,26.39,27.34,681300.0],["2002-05-09",27.3,28.15,26.87,27.7,1052800.0],["2002-05-10",27.6,28.0,27.12,27.17,294100.0],["2002-05-13",27.2,27.6,27.0,27.3,266500.0],["2002-05-14",27.94,28.37,27.52,28.06,435300.0],["2002-05-15",27.81,28.2,27.7,28.1,491300.0],["2002-05-16",28.09,28.15,28.0,28.14,352300.0],["2002-05-17",28.02,28.5,27.94,28.23,232800.0],["2002-05-20",28.37,28.5,27.9,27.96,387200.0],["2002-05-21",27.95,28.04,26.13,26.36,871600.0],["2002-05-22",26.05,26.73,25.7,26.15,440300.0],["2002-05-23",25.96,27.27,25.9,27.12,172400.0],["2002-05-24",26.11,27.36,26.1,26.54,183900.0],["2002-05-28",26.56,26.75,25.33,25.81,274500.0],["2002-05-29",25.83,26.57,25.15,26.55,240500.0],["2002-05-30",26.1,27.27,26.09,26.69,297300.0],["2002-05-31",26.8,27.2,25.97,26.45,300100.0],["2002-06-03",26.3,26.6,25.86,26.07,598300.0],["2002-06-04",26.29,26.37,25.62,26.32,329100.0],["2002-06-05",26.39,26.81,25.75,26.5,416500.0],["2002-06-06",26.57,26.8,26.01,26.1,239500.0],["2002-06-07",26.0,26.76,25.3,26.06,171200.0],["2002-06-10",26.11,26.2,25.66,25.92,245800.0],["2002-06-11",25.85,26.35,24.39,24.51,463600.0],["2002-06-12",24.7,25.4,24.51,25.3,312700.0],["2002-06-13",25.28,25.71,25.0,25.1,184600.0],["2002-06-14",25.0,25.96,24.87,25.93,486400.0],["2002-06-17",26.0,26.8,25.8,26.79,489300.0],["2002-06-18",26.7,26.79,25.32,25.32,328500.0],["2002-06-19",25.32,25.55,24.3,24.66,514900.0],["2002-06-20",24.65,26.1,23.82,24.25,652300.0],["2002-06-21",25.1,25.45,24.61,24.82,735800.0],["2002-06-24",25.07,25.08,24.05,24.62,464500.0],["2002-06-25",24.76,25.2,24.43,24.75,325000.0],["2002-06-26",23.85,24.72,23.3,24.11,331400.0],["2002-06-27",24.1,24.6,23.97,24.1,687700.0],["2002-06-28",24.25,25.47,23.95,25.19,1028800.0],["2002-07-01",25.19,25.2,23.64,24.0,459600.0],["2002-07-02",24.03,24.12,22.19,22.55,482600.0],["2002-07-03",22.45,22.75,21.3,22.37,528400.0],["2002-07-05",22.25,24.0,22.25,24.0,125200.0],["2002-07-08",23.73,24.45,23.51,24.05,225500.0],["2002-07-09",23.8,24.45,23.7,23.85,230500.0],["2002-07-10",23.3,24.12,23.25,23.32,348900.0],["2002-07-11",23.25,23.6,22.79,23.45,334500.0],["2002-07-12",23.29,24.6,23.29,23.34,541800.0],["2002-07-15",23.32,23.4,21.62,22.14,335900.0],["2002-07-16",21.96,23.75,21.92,23.65,342000.0],["2002-07-17",23.81,24.2,23.12,23.74,493100.0],["2002-07-18",14.02,14.25,11.4,13.36,12058000.0],["2002-07-19",13.53,16.58,13.01,15.69,3756500.0],["2002-07-22",15.65,15.85,13.76,15.77,1006000.0],["2002-07-23",15.56,15.72,13.92,14.55,914300.0],["2002-07-24",14.65,14.7,13.73,14.14,1159900.0],["2002-07-25",14.25,14.78,14.08,14.6,1043800.0],["2002-07-26",14.1,14.1,10.15,10.36,4449800.0],["2002-07-29",10.39,12.31,10.35,12.0,3339600.0],["2002-07-30",12.01,12.15,11.24,11.45,1081100.0],["2002-07-31",11.78,11.85,11.16,11.4,961400.0],["2002-08-01",11.71,11.75,11.14,11.26,313100.0],["2002-08-02",11.14,11.26,10.2,10.51,567300.0],["2002-08-05",10.5,10.75,9.65,9.75,426000.0],["2002-08-06",9.99,10.0,9.01,9.18,926600.0],["2002-08-07",9.2,10.64,9.2,10.64,700300.0],["2002-08-08",10.45,10.46,8.96,9.9,1354300.0],["2002-08-09",9.99,10.18,9.5,10.0,220400.0],["2002-08-12",10.0,10.01,9.65,9.78,184700.0],["2002-08-13",9.78,10.38,9.64,9.76,256600.0],["2002-08-14",9.75,9.9,9.5,9.75,309700.0],["2002-08-15",10.15,11.24,10.0,11.0,892900.0],["2002-08-16",10.97,11.66,10.56,11.29,711900.0],["2002-08-19",11.59,12.07,11.07,11.74,480800.0],["2002-08-20",11.74,11.85,11.28,11.36,393500.0],["2002-08-21",11.52,11.91,11.32,11.8,279800.0],["2002-08-22",11.8,11.85,11.44,11.79,214700.0],["2002-08-23",11.79,11.79,11.47,11.51,252500.0],["2002-08-26",11.74,11.79,11.2,11.79,274100.0],["2002-08-27",11.81,11.83,11.3,11.3,660700.0],["2002-08-28",11.19,11.37,10.61,11.13,380700.0],["2002-08-29",10.93,11.75,10.91,11.27,210500.0],["2002-08-30",10.9,11.62,10.9,11.26,314900.0],["2002-09-03",11.25,11.4,11.1,11.39,410100.0],["2002-09-04",11.4,12.06,11.2,12.05,316200.0],["2002-09-05",11.9,11.91,11.4,11.76,512500.0],["2002-09-06",12.0,12.61,11.75,12.5,1304500.0],["2002-09-09",12.4,12.5,11.91,12.42,183300.0],["2002-09-10",12.55,12.79,12.2,12.38,400600.0],["2002-09-11",12.43,12.92,12.33,12.72,357500.0],["2002-09-12",12.67,12.67,12.09,12.17,834000.0],["2002-09-13",12.11,12.2,11.75,11.87,653400.0],["2002-09-16",12.0,12.0,11.27,11.44,720600.0],["2002-09-17",11.74,11.79,10.73,10.74,453000.0],["2002-09-18",10.74,10.9,10.28,10.68,549800.0],["2002-09-19",10.51,10.74,9.94,10.06,226800.0],["2002-09-20",10.35,10.44,9.89,10.1,432600.0],["2002-09-23",10.19,10.19,9.59,9.81,323000.0],["2002-09-24",9.75,9.94,9.56,9.63,147100.0],["2002-09-25",9.66,10.2,9.31,10.19,362700.0],["2002-09-26",10.22,11.38,10.19,11.1,889700.0],["2002-09-27",11.09,11.09,10.54,10.78,573900.0],["2002-09-30",10.78,10.78,10.1,10.15,1015500.0],["2002-10-01",10.24,10.56,9.91,10.46,452900.0],["2002-10-02",10.4,11.02,10.25,10.6,344100.0],["2002-10-03",10.56,10.61,9.57,9.57,849000.0],["2002-10-04",9.8,9.85,8.73,9.25,608400.0],["2002-10-07",9.1,9.65,8.94,9.13,403100.0],["2002-10-08",9.13,9.5,8.93,9.0,881300.0],["2002-10-09",8.96,8.98,8.57,8.75,589500.0],["2002-10-10",8.79,9.0,8.72,8.93,407900.0],["2002-10-11",9.0,10.26,8.9,10.2,367900.0],["2002-10-14",10.0,10.15,9.95,10.02,398600.0],["2002-10-15",10.1,11.69,10.0,11.43,612500.0],["2002-10-16",11.05,11.11,10.52,10.71,757900.0],["2002-10-17",10.88,12.74,10.86,12.37,850500.0],["2002-10-18",12.37,12.68,12.06,12.5,477100.0],["2002-10-21",12.44,12.72,11.81,12.45,434500.0],["2002-10-22",12.4,12.55,12.03,12.13,286700.0],["2002-10-23",12.1,12.43,12.05,12.41,286500.0],["2002-10-24",12.3,12.87,12.09,12.09,853600.0],["2002-10-25",10.7,10.7,9.02,9.25,4188200.0],["2002-10-28",9.41,9.43,8.3,8.37,2056600.0],["2002-10-29",8.34,8.5,6.77,6.78,3476500.0],["2002-10-30",6.9,7.74,6.78,7.55,2320500.0],["2002-10-31",7.51,7.94,7.5,7.64,1104000.0],["2002-11-01",7.63,8.38,7.25,8.03,939300.0],["2002-11-04",8.38,8.8,8.11,8.19,999200.0],["2002-11-05",8.15,8.27,7.82,8.25,603900.0],["2002-11-06",8.37,8.72,8.06,8.29,722000.0],["2002-11-07",8.27,8.42,7.35,7.35,1018200.0],["2002-11-08",7.5,7.83,7.45,7.68,484200.0],["2002-11-11",7.6,7.61,7.1,7.35,321100.0],["2002-11-12",7.4,7.8,7.29,7.79,511500.0],["2002-11-13",7.75,8.2,7.55,8.13,398600.0],["2002-11-14",8.15,8.56,8.1,8.43,774000.0],["2002-11-15",8.49,8.59,8.25,8.45,406100.0],["2002-11-18",8.47,8.56,8.15,8.2,660900.0],["2002-11-19",8.15,8.27,8.0,8.13,322000.0],["2002-11-20",8.21,8.52,8.11,8.49,751500.0],["2002-11-21",8.51,9.08,8.49,8.96,1201800.0],["2002-11-22",8.91,9.47,8.8,9.22,415800.0],["2002-11-25",9.4,9.69,9.15,9.69,551200.0],["2002-11-26",9.55,9.65,9.33,9.42,541800.0],["2002-11-27",9.69,10.13,9.47,10.1,409900.0],["2002-11-29",10.14,10.42,10.02,10.02,456500.0],["2002-12-02",10.47,10.6,10.2,10.36,580700.0],["2002-12-03",10.35,10.35,9.89,9.95,427100.0],["2002-12-04",9.6,9.78,9.27,9.73,373900.0],["2002-12-05",9.6,9.7,9.35,9.6,272300.0],["2002-12-06",9.5,9.68,9.16,9.4,368800.0],["2002-12-09",9.34,9.49,8.94,9.0,395600.0],["2002-12-10",9.06,9.4,8.76,9.33,630300.0],["2002-12-11",9.25,9.35,8.75,9.03,334600.0],["2002-12-12",9.09,9.38,9.03,9.27,300000.0],["2002-12-13",9.43,9.43,8.91,8.95,307200.0],["2002-12-16",8.95,9.33,8.95,9.22,543000.0],["2002-12-17",9.1,9.29,8.81,8.93,195800.0],["2002-12-18",8.81,8.9,8.54,8.7,738200.0],["2002-12-19",8.66,8.85,8.25,8.29,610900.0],["2002-12-20",8.48,9.78,8.27,8.6,1323000.0],["2002-12-23",8.8,8.95,8.11,8.45,705700.0],["2002-12-24",8.35,8.5,8.21,8.38,237800.0],["2002-12-26",8.42,8.51,8.2,8.32,333900.0],["2002-12-27",8.23,8.5,8.03,8.04,885200.0],["2002-12-30",8.19,8.34,8.01,8.22,439900.0],["2002-12-31",8.22,8.54,8.16,8.31,776700.0],["2003-01-02",8.37,9.02,8.27,8.96,866200.0],["2003-01-03",8.95,8.95,7.85,7.87,1028400.0],["2003-01-06",7.95,8.27,7.53,8.22,523400.0],["2003-01-07",8.16,8.17,7.63,7.75,853500.0],["2003-01-08",7.72,7.72,7.36,7.39,381600.0],["2003-01-09",7.5,8.08,7.49,7.61,806600.0],["2003-01-10",7.64,7.98,7.55,7.82,460000.0],["2003-01-13",7.91,8.45,7.82,8.36,1021300.0],["2003-01-14",8.4,8.55,8.03,8.24,420000.0],["2003-01-15",8.29,8.38,8.04,8.11,357900.0],["2003-01-16",8.17,8.26,7.97,8.13,236900.0],["2003-01-17",8.0,8.13,7.83,7.88,598400.0],["2003-01-21",7.65,7.89,7.38,7.4,265500.0],["2003-01-22",7.4,7.63,7.33,7.37,199100.0],["2003-01-23",7.75,8.06,7.41,7.85,440800.0],["2003-01-24",7.61,7.63,7.36,7.54,702000.0],["2003-01-27",7.51,7.6,7.41,7.49,361100.0],["2003-01-28",7.56,7.69,7.44,7.62,509800.0],["2003-01-29",7.63,7.85,7.45,7.74,277000.0],["2003-01-30",7.62,7.73,7.45,7.58,321000.0],["2003-01-31",7.52,8.0,7.3,8.0,561200.0],["2003-02-03",8.0,8.0,7.79,7.81,343200.0],["2003-02-04",7.68,7.96,7.6,7.78,442000.0],["2003-02-05",7.77,7.96,7.63,7.7,360800.0],["2003-02-06",7.7,7.75,7.5,7.5,367500.0],["2003-02-07",7.5,7.74,7.44,7.5,590000.0],["2003-02-10",7.51,7.65,7.32,7.37,295100.0],["2003-02-11",7.39,7.59,7.31,7.41,252400.0],["2003-02-12",7.29,7.6,7.2,7.21,305300.0],["2003-02-13",7.26,7.34,7.17,7.17,344500.0],["2003-02-14",7.18,7.56,7.18,7.49,314400.0],["2003-02-18",7.33,7.65,7.32,7.65,174700.0],["2003-02-19",7.68,7.7,7.32,7.45,178000.0],["2003-02-20",7.44,7.53,7.34,7.39,220400.0],["2003-02-21",7.4,7.55,7.36,7.52,308500.0],["2003-02-24",7.45,7.5,7.27,7.29,356200.0],["2003-02-25",7.26,7.41,7.23,7.33,268900.0],["2003-02-26",7.4,7.45,7.29,7.41,276400.0],["2003-02-27",7.41,7.48,7.34,7.36,149500.0],["2003-02-28",7.45,7.63,7.42,7.62,313800.0],["2003-03-03",7.63,7.71,7.29,7.38,277900.0],["2003-03-04",7.38,7.4,7.0,7.04,492400.0],["2003-03-05",7.0,7.04,6.95,7.0,309600.0],["2003-03-06",7.0,7.05,6.94,6.95,212800.0],["2003-03-07",6.94,7.12,6.77,7.05,534600.0],["2003-03-10",6.95,7.04,6.82,6.86,233200.0],["2003-03-11",6.85,7.0,6.83,6.86,161500.0],["2003-03-12",6.82,6.87,6.68,6.68,197000.0],["2003-03-13",7.0,7.18,6.8,7.12,181000.0],["2003-03-14",7.17,7.17,7.0,7.02,137300.0],["2003-03-17",6.89,7.57,6.55,7.56,437400.0],["2003-03-18",7.45,7.64,7.42,7.6,274300.0],["2003-03-19",7.52,7.7,7.32,7.45,257500.0],["2003-03-20",7.4,7.43,7.03,7.1,448600.0],["2003-03-21",6.36,7.63,6.2,7.25,2175900.0],["2003-03-24",6.85,7.5,6.79,7.13,592100.0],["2003-03-25",7.2,7.55,7.09,7.36,203100.0],["2003-03-26",7.35,7.7,7.25,7.59,349200.0],["2003-03-27",7.61,7.78,7.38,7.78,334800.0],["2003-03-28",7.73,7.87,7.48,7.5,179500.0],["2003-03-31",7.51,7.51,7.04,7.05,570100.0],["2003-04-01",7.06,7.32,6.97,7.01,533600.0],["2003-04-02",7.1,7.31,6.97,7.03,617100.0],["2003-04-03",7.2,7.22,6.95,7.0,401100.0],["2003-04-04",7.08,7.16,6.9,7.07,337900.0],["2003-04-07",7.15,7.44,7.06,7.29,275100.0],["2003-04-08",7.3,7.4,7.16,7.35,320500.0],["2003-04-09",7.38,7.48,7.3,7.39,509800.0],["2003-04-10",7.38,7.69,7.37,7.5,157100.0],["2003-04-11",7.6,7.66,7.35,7.39,182300.0],["2003-04-14",7.36,7.78,7.3,7.66,149100.0],["2003-04-15",7.55,7.75,7.52,7.72,141100.0],["2003-04-16",7.56,7.9,7.5,7.72,363100.0],["2003-04-17",7.84,8.01,7.8,8.01,124400.0],["2003-04-21",8.0,8.11,7.84,7.84,123200.0],["2003-04-22",7.99,8.39,7.9,8.22,339100.0],["2003-04-23",8.29,8.48,8.1,8.25,395000.0],["2003-04-24",8.19,8.49,8.19,8.29,299700.0],["2003-04-25",8.25,8.28,7.12,7.36,797900.0],["2003-04-28",7.27,7.75,7.25,7.7,260500.0],["2003-04-29",7.75,7.86,7.52,7.52,288700.0],["2003-04-30",7.55,7.67,7.32,7.58,233400.0],["2003-05-01",7.53,7.6,7.4,7.5,301600.0],["2003-05-02",7.5,7.59,7.35,7.53,437200.0],["2003-05-05",7.51,7.61,7.4,7.51,347000.0],["2003-05-06",7.67,7.95,7.56,7.78,407200.0],["2003-05-07",7.7,8.07,7.65,8.0,330600.0],["2003-05-08",7.85,8.16,7.85,8.04,239100.0],["2003-05-09",8.0,8.4,7.97,8.38,350500.0],["2003-05-12",8.38,8.94,8.36,8.82,674900.0],["2003-05-13",8.65,8.9,8.65,8.74,258000.0],["2003-05-14",8.75,8.75,8.62,8.68,469500.0],["2003-05-15",8.67,8.7,8.27,8.53,817500.0],["2003-05-16",8.28,8.53,8.27,8.29,479700.0],["2003-05-19",8.31,8.35,7.94,8.05,379700.0],["2003-05-20",8.08,8.11,7.84,7.98,243300.0],["2003-05-21",7.98,8.05,7.85,7.87,319900.0],["2003-05-22",7.84,8.31,7.8,8.2,271700.0],["2003-05-23",8.25,8.27,8.16,8.22,141100.0],["2003-05-27",8.27,8.91,8.2,8.89,394400.0],["2003-05-28",8.87,8.9,8.4,8.55,575100.0],["2003-05-29",8.59,8.62,8.35,8.6,458200.0],["2003-05-30",8.53,8.81,8.5,8.73,615100.0],["2003-06-02",8.8,9.34,8.76,9.02,1665000.0],["2003-06-03",9.0,9.08,8.76,9.0,353000.0],["2003-06-04",8.91,9.5,8.91,9.43,514000.0],["2003-06-05",9.41,9.5,9.25,9.43,742300.0],["2003-06-06",9.55,9.88,9.4,9.51,466800.0],["2003-06-09",9.5,9.5,8.95,9.12,511600.0],["2003-06-10",9.2,9.25,8.75,9.13,245000.0],["2003-06-11",9.15,9.15,8.78,8.96,243600.0],["2003-06-12",8.99,9.3,8.83,9.18,265400.0],["2003-06-13",9.26,9.5,9.1,9.13,490400.0],["2003-06-16",9.06,9.47,9.03,9.38,212600.0],["2003-06-17",9.48,9.6,9.03,9.4,188100.0],["2003-06-18",9.35,9.93,9.25,9.73,332900.0],["2003-06-19",9.64,9.9,9.35,9.41,263600.0],["2003-06-20",9.35,10.04,9.35,9.92,444100.0],["2003-06-23",10.08,10.21,9.44,9.44,627000.0],["2003-06-24",9.6,9.75,9.3,9.63,375200.0],["2003-06-25",9.78,10.17,9.61,9.9,1530500.0],["2003-06-26",10.0,10.2,9.85,10.05,375100.0],["2003-06-27",10.0,10.22,10.0,10.16,511500.0],["2003-06-30",10.06,10.2,9.85,10.0,1047300.0],["2003-07-01",10.05,10.05,9.8,9.85,495800.0],["2003-07-02",9.89,10.1,9.83,10.0,976100.0],["2003-07-03",9.91,10.19,9.9,9.9,329400.0],["2003-07-07",10.0,10.51,9.9,10.35,1523600.0],["2003-07-08",10.43,11.39,10.3,11.3,732400.0],["2003-07-09",11.33,12.2,11.33,11.74,1020400.0],["2003-07-10",11.58,12.05,11.58,11.79,570800.0],["2003-07-11",11.81,12.09,11.58,11.84,524200.0],["2003-07-14",11.85,12.84,11.85,12.66,846900.0],["2003-07-15",12.75,13.4,12.59,13.31,1007900.0],["2003-07-16",13.3,13.75,13.01,13.6,1051000.0],["2003-07-17",13.5,13.5,11.85,12.0,1342400.0],["2003-07-18",12.0,12.11,11.55,11.88,826500.0],["2003-07-21",11.79,11.94,11.25,11.33,751800.0],["2003-07-22",11.32,12.04,11.15,11.58,523800.0],["2003-07-23",11.58,11.74,11.55,11.68,180000.0],["2003-07-24",11.61,12.3,11.26,11.35,702700.0],["2003-07-25",12.92,15.14,12.53,14.96,4706600.0],["2003-07-28",14.76,15.82,14.7,15.7,1963200.0],["2003-07-29",15.5,15.74,15.05,15.18,1491900.0],["2003-07-30",15.28,15.7,14.75,15.35,699500.0],["2003-07-31",15.34,15.98,15.34,15.55,443200.0],["2003-08-01",15.1,15.9,15.07,15.33,770600.0],["2003-08-04",15.25,15.35,14.68,14.82,667200.0],["2003-08-05",14.76,15.0,14.57,14.63,359100.0],["2003-08-06",14.52,14.8,14.45,14.45,300000.0],["2003-08-07",14.45,15.0,14.41,15.0,305800.0],["2003-08-08",14.86,15.1,14.61,14.7,292800.0],["2003-08-11",14.7,15.0,14.68,14.87,296300.0],["2003-08-12",14.79,15.41,14.79,15.3,531700.0],["2003-08-13",15.2,15.58,15.09,15.23,623000.0],["2003-08-14",15.06,15.42,15.06,15.1,244900.0],["2003-08-15",15.07,15.43,15.07,15.4,163700.0],["2003-08-18",15.39,15.5,15.15,15.4,387900.0],["2003-08-19",15.31,16.95,15.3,16.45,1076200.0],["2003-08-20",16.6,17.09,15.89,16.8,734300.0],["2003-08-21",16.76,17.25,16.59,17.25,376500.0],["2003-08-22",17.34,17.42,16.95,17.26,697500.0],["2003-08-25",16.85,17.24,16.6,16.87,420300.0],["2003-08-26",16.63,16.81,15.84,16.62,665900.0],["2003-08-27",16.29,17.29,16.29,17.01,457500.0],["2003-08-28",17.0,17.96,16.8,17.8,761300.0],["2003-08-29",17.75,18.1,17.75,17.98,402100.0],["2003-09-02",17.72,17.85,16.13,17.48,1390400.0],["2003-09-03",17.17,17.37,16.79,16.86,960900.0],["2003-09-04",16.56,16.72,16.26,16.44,934900.0],["2003-09-05",16.45,17.2,16.45,17.16,744300.0],["2003-09-08",16.41,17.65,16.4,17.39,1083900.0],["2003-09-09",17.39,17.51,17.1,17.39,769600.0],["2003-09-10",17.23,18.25,17.15,17.75,1374700.0],["2003-09-11",17.5,18.1,17.5,18.08,1395900.0],["2003-09-12",17.95,18.47,17.7,18.31,929500.0],["2003-09-15",18.16,19.15,18.13,18.4,1280900.0],["2003-09-16",18.34,18.45,17.82,18.04,980400.0],["2003-09-17",18.01,18.25,17.87,18.0,371100.0],["2003-09-18",18.0,18.33,17.95,18.25,461700.0],["2003-09-19",18.09,18.25,17.87,17.92,546700.0],["2003-09-22",17.89,18.07,17.5,17.95,440800.0],["2003-09-23",17.88,18.47,17.88,18.35,527600.0],["2003-09-24",17.55,17.57,16.33,16.64,1136500.0],["2003-09-25",16.6,16.69,15.9,15.99,639000.0],["2003-09-26",16.16,16.16,15.36,15.5,670100.0],["2003-09-29",15.5,15.79,15.1,15.36,483200.0],["2003-09-30",15.48,15.83,14.92,15.22,517400.0],["2003-10-01",15.25,16.1,15.2,16.1,471700.0],["2003-10-02",16.1,16.3,15.9,16.19,295000.0],["2003-10-03",16.23,17.3,16.11,16.9,359100.0],["2003-10-06",16.94,17.23,16.5,16.94,186200.0],["2003-10-07",16.95,17.69,16.68,17.63,280100.0],["2003-10-08",17.59,17.73,17.03,17.15,318900.0],["2003-10-09",17.15,17.71,17.0,17.6,222600.0],["2003-10-10",17.55,17.63,17.2,17.37,253700.0],["2003-10-13",17.22,18.15,17.22,18.0,215600.0],["2003-10-14",17.87,18.0,17.75,17.99,124000.0],["2003-10-15",18.0,18.32,17.99,18.03,448700.0],["2003-10-16",18.01,18.41,18.0,18.3,217300.0],["2003-10-17",18.34,18.4,17.55,17.91,339200.0],["2003-10-20",17.93,18.0,17.05,17.31,630700.0],["2003-10-21",17.32,18.0,17.26,17.53,178200.0],["2003-10-22",17.55,17.62,17.2,17.34,211400.0],["2003-10-23",17.19,17.61,17.0,17.25,211000.0],["2003-10-24",17.11,17.27,16.15,16.52,515000.0],["2003-10-27",16.5,17.12,16.5,16.9,273400.0],["2003-10-28",16.27,17.7,16.25,17.7,263200.0],["2003-10-29",17.66,17.75,17.37,17.66,190600.0],["2003-10-30",17.71,17.99,17.31,17.7,241800.0],["2003-10-31",17.85,18.15,16.15,16.85,903800.0],["2003-11-03",16.85,17.86,16.81,17.73,590300.0],["2003-11-04",17.64,18.67,17.64,18.53,534800.0],["2003-11-05",18.63,18.83,17.9,18.82,432600.0],["2003-11-06",18.83,18.98,18.44,18.75,467200.0],["2003-11-07",18.66,19.0,18.17,18.35,316000.0],["2003-11-10",18.35,18.5,17.92,17.98,290200.0],["2003-11-11",17.93,17.96,17.53,17.55,271500.0],["2003-11-12",17.55,18.0,17.55,17.77,428300.0],["2003-11-13",17.83,18.28,17.66,18.13,669900.0],["2003-11-14",18.2,18.91,18.02,18.18,296500.0],["2003-11-17",18.0,18.01,16.83,17.32,496400.0],["2003-11-18",17.24,17.67,16.92,16.96,264400.0],["2003-11-19",16.98,17.64,16.98,17.36,336600.0],["2003-11-20",17.3,18.08,17.29,17.81,302100.0],["2003-11-21",17.87,18.11,17.72,17.84,284600.0],["2003-11-24",17.88,18.48,17.78,18.42,272300.0],["2003-11-25",18.38,19.05,18.22,18.72,498800.0],["2003-11-26",18.43,18.9,18.3,18.76,365700.0],["2003-11-28",18.8,19.0,18.7,18.74,98900.0],["2003-12-01",18.78,19.03,18.5,18.99,474500.0],["2003-12-02",18.7,19.75,18.51,19.03,533200.0],["2003-12-03",18.83,19.1,18.25,18.28,285000.0],["2003-12-04",18.04,18.75,17.54,18.56,473800.0],["2003-12-05",18.47,18.54,18.18,18.22,210000.0],["2003-12-08",17.92,18.53,17.9,18.44,245000.0],["2003-12-09",18.31,18.48,17.64,17.68,215000.0],["2003-12-10",17.64,17.75,17.32,17.63,246000.0],["2003-12-11",17.62,18.03,17.62,17.87,380500.0],["2003-12-12",17.86,18.25,17.55,17.75,327300.0],["2003-12-15",18.58,18.58,17.05,17.06,394000.0],["2003-12-16",17.06,17.25,16.73,16.88,602200.0],["2003-12-17",16.77,16.84,16.34,16.44,853600.0],["2003-12-18",16.33,16.7,16.33,16.45,500300.0],["2003-12-19",16.56,16.83,16.46,16.7,820100.0],["2003-12-22",16.3,17.94,16.3,17.67,895400.0],["2003-12-23",17.7,18.79,17.65,18.79,741900.0],["2003-12-24",18.75,18.87,18.37,18.54,105700.0],["2003-12-26",18.55,18.76,18.5,18.66,61400.0],["2003-12-29",18.77,19.06,18.66,18.85,310400.0],["2003-12-30",18.85,19.47,18.8,19.3,625000.0],["2003-12-31",19.25,19.46,18.78,18.8,276200.0],["2004-01-02",18.84,19.3,18.81,18.83,224500.0],["2004-01-05",18.84,19.87,18.84,19.49,349700.0],["2004-01-06",19.7,19.9,19.49,19.6,253300.0],["2004-01-07",19.68,19.88,19.34,19.86,198300.0],["2004-01-08",19.89,19.91,19.56,19.62,250600.0],["2004-01-09",19.5,20.15,19.31,19.85,351900.0],["2004-01-12",19.7,20.39,19.68,20.14,363000.0],["2004-01-13",20.25,20.49,19.91,20.11,232900.0],["2004-01-14",20.1,20.5,20.09,20.33,333400.0],["2004-01-15",20.48,20.6,20.2,20.22,233500.0],["2004-01-16",20.22,21.0,20.22,20.97,410500.0],["2004-01-20",20.98,21.18,20.75,21.18,250400.0],["2004-01-21",21.2,21.2,20.29,20.45,401200.0],["2004-01-22",20.36,20.55,19.99,20.09,307100.0],["2004-01-23",20.17,20.3,19.68,20.1,258800.0],["2004-01-26",19.99,20.12,19.58,20.11,193200.0],["2004-01-27",19.88,19.96,19.45,19.45,141300.0],["2004-01-28",19.57,19.7,18.58,18.79,576300.0],["2004-01-29",18.84,18.98,18.26,18.75,326200.0],["2004-01-30",20.45,20.46,19.48,19.71,640700.0],["2004-02-02",19.92,20.4,19.56,20.4,396600.0],["2004-02-03",20.43,22.26,20.29,22.0,1221700.0],["2004-02-04",21.95,21.95,21.22,21.25,311800.0],["2004-02-05",21.49,22.1,21.26,21.57,348100.0],["2004-02-06",22.69,23.2,22.45,22.64,2445400.0],["2004-02-09",22.8,23.0,22.23,22.45,810900.0],["2004-02-10",20.91,22.25,20.65,22.15,1191700.0],["2004-02-11",22.1,22.46,21.96,22.46,900400.0],["2004-02-12",22.21,22.72,22.21,22.57,950200.0],["2004-02-13",22.41,22.5,21.93,22.07,749500.0],["2004-02-17",22.24,22.55,22.14,22.55,496200.0],["2004-02-18",22.55,22.55,21.94,22.25,390400.0],["2004-02-19",22.25,22.25,21.57,21.94,353400.0],["2004-02-20",21.91,22.1,21.9,21.99,506700.0],["2004-02-23",22.05,22.14,21.63,21.7,543100.0],["2004-02-24",20.1,21.65,19.77,21.01,832100.0],["2004-02-25",20.97,21.55,20.78,21.55,235800.0],["2004-02-26",21.55,21.59,21.01,21.3,443900.0],["2004-02-27",21.15,21.4,21.0,21.27,522900.0],["2004-03-01",21.17,22.81,21.06,22.65,1060700.0],["2004-03-02",22.53,22.68,21.86,21.86,664100.0],["2004-03-03",21.7,21.75,21.27,21.58,242100.0],["2004-03-04",21.54,21.6,21.29,21.6,229900.0],["2004-03-05",21.42,21.6,20.85,21.21,344800.0],["2004-03-08",21.16,21.42,20.65,20.72,296800.0],["2004-03-09",20.67,20.8,20.32,20.5,290300.0],["2004-03-10",20.5,20.99,20.01,20.02,828100.0],["2004-03-11",19.71,19.78,18.71,18.71,1191200.0],["2004-03-12",18.85,19.26,18.44,19.25,777800.0],["2004-03-15",18.71,19.15,18.71,18.8,483700.0],["2004-03-16",18.95,19.23,18.6,18.8,398500.0],["2004-03-17",19.07,19.6,19.0,19.35,379200.0],["2004-03-18",19.25,19.51,19.0,19.33,253500.0],["2004-03-19",19.46,19.5,18.93,18.96,280000.0],["2004-03-22",19.03,19.05,18.49,18.54,310500.0],["2004-03-23",18.62,18.71,18.15,18.15,475000.0],["2004-03-24",18.25,18.4,17.83,17.98,297500.0],["2004-03-25",18.09,19.5,18.05,19.5,410000.0],["2004-03-26",19.4,19.49,18.87,18.89,242100.0],["2004-03-29",18.75,19.49,18.75,19.06,669400.0],["2004-03-30",19.1,19.25,18.78,19.05,421000.0],["2004-03-31",18.93,19.53,18.93,19.24,504800.0],["2004-04-01",19.25,19.32,19.0,19.25,236400.0],["2004-04-02",19.47,20.19,19.47,19.87,309900.0],["2004-04-05",19.98,20.29,19.66,19.92,237100.0],["2004-04-06",19.79,20.0,19.16,19.16,481500.0],["2004-04-07",19.21,19.44,18.71,19.32,280600.0],["2004-04-08",19.44,19.85,19.37,19.66,448800.0],["2004-04-12",19.65,20.08,19.65,19.93,314600.0],["2004-04-13",20.02,20.1,18.8,18.86,296300.0],["2004-04-14",18.86,19.12,18.37,18.5,134400.0],["2004-04-15",18.5,19.01,18.5,18.78,259800.0],["2004-04-16",18.92,18.92,18.52,18.78,259000.0],["2004-04-19",18.79,19.3,18.55,19.2,541300.0],["2004-04-20",19.1,19.29,18.77,18.77,321300.0],["2004-04-21",18.82,19.05,18.35,18.58,441100.0],["2004-04-22",18.55,19.07,18.55,19.03,285200.0],["2004-04-23",18.26,20.09,18.11,20.0,2061100.0],["2004-04-26",20.0,20.25,18.9,18.91,704200.0],["2004-04-27",19.0,19.27,18.9,19.03,573000.0],["2004-04-28",19.16,19.22,17.98,18.06,756500.0],["2004-04-29",18.1,18.38,17.26,17.7,617700.0],["2004-04-30",17.66,17.66,16.33,16.78,905600.0],["2004-05-03",16.71,17.07,16.49,16.97,748000.0],["2004-05-04",16.85,17.55,16.72,17.27,645500.0],["2004-05-05",17.38,17.38,16.94,17.25,479800.0],["2004-05-06",17.26,17.32,16.94,17.03,486600.0],["2004-05-07",16.96,17.23,16.12,16.13,264700.0],["2004-05-10",16.6,17.36,16.28,17.18,827100.0],["2004-05-11",17.22,17.92,17.22,17.7,832600.0],["2004-05-12",17.68,18.56,17.31,18.32,1029500.0],["2004-05-13",18.23,18.25,17.54,17.55,852800.0],["2004-05-14",17.64,17.76,17.03,17.17,326000.0],["2004-05-17",16.95,17.01,16.28,16.75,349400.0],["2004-05-18",16.7,17.16,16.62,16.9,394700.0],["2004-05-19",17.01,17.68,17.0,17.36,472500.0],["2004-05-20",17.21,17.4,16.95,17.18,423700.0],["2004-05-21",17.41,17.49,16.8,17.49,443500.0],["2004-05-24",17.3,17.87,17.29,17.87,299600.0],["2004-05-25",17.73,18.05,17.37,18.0,443700.0],["2004-05-26",17.95,18.2,17.7,18.09,521800.0],["2004-05-27",18.07,18.59,18.07,18.52,427700.0],["2004-05-28",18.47,18.55,18.12,18.36,414000.0],["2004-06-01",18.25,18.29,17.55,17.84,390000.0],["2004-06-02",17.76,18.07,17.19,17.61,465900.0],["2004-06-03",17.57,17.57,16.86,16.86,572800.0],["2004-06-04",17.13,17.41,17.05,17.08,414800.0],["2004-06-07",17.4,18.41,17.21,18.27,584500.0],["2004-06-08",18.16,18.34,17.98,18.17,397800.0],["2004-06-09",18.27,18.47,18.02,18.25,317600.0],["2004-06-10",18.2,18.4,18.0,18.09,280800.0],["2004-06-14",18.02,18.09,16.81,16.88,431500.0],["2004-06-15",16.88,17.95,16.88,17.57,428400.0],["2004-06-16",17.52,17.79,17.31,17.49,155400.0],["2004-06-17",17.6,17.6,16.83,17.08,925600.0],["2004-06-18",16.84,17.09,16.74,16.95,576100.0],["2004-06-21",16.99,17.27,16.51,16.76,676300.0],["2004-06-22",16.76,17.0,16.52,16.88,274700.0],["2004-06-23",16.76,17.06,16.56,17.0,299100.0],["2004-06-24",17.11,17.26,16.61,16.91,355600.0],["2004-06-25",16.95,17.09,16.6,16.88,551700.0],["2004-06-28",16.77,17.43,16.72,17.23,282600.0],["2004-06-29",17.16,17.4,16.98,17.35,339300.0],["2004-06-30",17.19,17.8,17.15,17.76,426900.0],["2004-07-01",18.1,18.2,17.23,17.28,736500.0],["2004-07-02",17.57,17.59,17.18,17.26,532100.0],["2004-07-06",17.15,17.36,16.99,16.99,490500.0],["2004-07-07",16.96,17.15,16.95,16.97,498500.0],["2004-07-08",16.97,17.14,16.6,16.81,700700.0],["2004-07-09",16.94,17.2,16.77,16.79,544200.0],["2004-07-12",16.94,17.1,16.47,16.47,348400.0],["2004-07-13",16.57,16.71,16.38,16.6,331200.0],["2004-07-14",16.75,16.75,16.15,16.16,176700.0],["2004-07-15",16.15,16.35,15.58,15.74,423400.0],["2004-07-16",15.87,15.91,15.24,15.31,345800.0],["2004-07-19",15.24,15.57,15.2,15.26,317400.0],["2004-07-20",15.18,16.12,15.16,16.05,533200.0],["2004-07-21",16.15,16.18,15.73,15.95,482800.0],["2004-07-22",15.9,15.96,15.2,15.46,330500.0],["2004-07-23",15.75,16.15,15.16,16.03,1396900.0],["2004-07-26",16.03,16.03,15.35,15.56,572300.0],["2004-07-27",15.83,15.96,15.34,15.86,348600.0],["2004-07-28",15.91,15.91,14.88,15.4,315700.0],["2004-07-29",15.67,16.3,15.36,16.29,444000.0],["2004-07-30",16.43,16.46,15.94,16.04,248000.0],["2004-08-02",15.9,15.95,15.54,15.83,287600.0],["2004-08-03",16.0,16.0,15.34,15.54,450500.0],["2004-08-04",15.75,15.75,15.0,15.27,204000.0],["2004-08-05",15.59,15.59,14.65,15.04,481000.0],["2004-08-06",14.81,15.0,14.28,14.7,740800.0],["2004-08-09",14.6,14.68,14.4,14.54,160200.0],["2004-08-10",14.65,14.77,14.37,14.6,322100.0],["2004-08-11",14.45,14.67,14.0,14.52,429600.0],["2004-08-12",14.16,14.52,14.0,14.17,241100.0],["2004-08-13",14.34,14.36,13.95,14.08,86000.0],["2004-08-16",14.29,15.25,14.17,15.14,601100.0],["2004-08-17",15.35,15.62,15.12,15.2,220200.0],["2004-08-18",15.4,15.66,14.92,15.59,235800.0],["2004-08-19",15.55,15.76,15.21,15.51,383000.0],["2004-08-20",15.68,16.36,15.52,15.61,231200.0],["2004-08-23",15.69,15.77,15.34,15.58,374700.0],["2004-08-24",15.87,15.87,15.47,15.78,334900.0],["2004-08-25",15.91,16.01,15.63,15.96,199800.0],["2004-08-26",16.05,16.25,15.75,16.18,413900.0],["2004-08-27",16.19,16.55,16.15,16.54,335200.0],["2004-08-30",16.5,16.5,15.9,15.9,264600.0],["2004-08-31",15.98,16.14,15.79,16.0,219800.0],["2004-09-01",16.16,16.92,15.86,16.0,499600.0],["2004-09-02",15.99,16.15,15.87,16.13,259000.0],["2004-09-03",16.14,16.14,15.58,15.75,345700.0],["2004-09-07",15.94,15.98,15.5,15.69,400200.0],["2004-09-08",15.75,15.89,15.29,15.6,273400.0],["2004-09-09",15.7,16.0,15.57,15.69,906200.0],["2004-09-10",15.71,16.34,15.71,16.28,318400.0],["2004-09-13",16.5,17.0,16.33,16.87,409000.0],["2004-09-14",16.68,16.99,16.5,16.71,459100.0],["2004-09-15",16.85,16.94,16.43,16.69,325900.0],["2004-09-16",16.55,17.14,16.55,16.99,358900.0],["2004-09-17",17.12,17.45,16.8,17.03,351600.0],["2004-09-20",17.01,17.24,16.74,16.83,264200.0],["2004-09-21",17.1,17.5,16.8,17.25,265700.0],["2004-09-22",17.43,17.43,16.5,16.5,430700.0],["2004-09-23",16.46,16.88,16.2,16.74,176300.0],["2004-09-24",17.0,17.27,16.8,17.0,154600.0],["2004-09-27",17.19,17.19,16.45,16.52,277000.0],["2004-09-28",16.8,16.85,16.54,16.73,180100.0],["2004-09-29",16.98,17.17,16.74,17.13,168100.0],["2004-09-30",17.05,17.17,16.8,16.84,205600.0],["2004-10-01",17.04,17.85,16.93,17.85,294000.0],["2004-10-04",17.89,18.42,17.72,17.97,418900.0],["2004-10-05",18.12,18.26,17.55,17.62,303000.0],["2004-10-06",17.53,17.84,17.5,17.74,270000.0],["2004-10-07",17.49,17.69,17.09,17.4,205800.0],["2004-10-08",17.23,17.47,16.97,17.09,196200.0],["2004-10-11",16.99,17.45,16.99,17.4,413100.0],["2004-10-12",17.33,17.48,17.08,17.23,147900.0],["2004-10-13",17.36,17.66,17.31,17.5,333300.0],["2004-10-14",17.3,17.48,17.12,17.12,164000.0],["2004-10-15",17.11,17.6,17.11,17.5,169400.0],["2004-10-18",17.37,17.93,17.26,17.74,272300.0],["2004-10-19",17.9,17.9,16.75,17.12,666400.0],["2004-10-20",17.3,17.36,16.82,17.2,449900.0],["2004-10-21",17.3,17.31,16.7,17.22,504300.0],["2004-10-22",17.21,17.63,16.84,17.0,572000.0],["2004-10-25",16.88,17.01,16.81,16.85,547800.0],["2004-10-26",16.72,17.46,16.69,17.44,552500.0],["2004-10-27",17.26,18.41,17.26,18.41,609400.0],["2004-10-28",18.2,18.9,18.17,18.74,502100.0],["2004-10-29",18.5,18.84,18.11,18.56,431800.0],["2004-11-01",18.65,18.69,18.3,18.53,278300.0],["2004-11-02",18.54,19.12,18.5,19.05,304700.0],["2004-11-03",19.3,19.7,19.0,19.05,431600.0],["2004-11-04",19.05,19.25,18.96,19.2,413900.0],["2004-11-05",19.2,19.35,19.0,19.14,375100.0],["2004-11-08",19.1,19.35,19.0,19.27,266400.0],["2004-11-09",19.27,19.98,19.01,19.62,226700.0],["2004-11-10",19.5,19.6,19.25,19.33,172200.0],["2004-11-11",19.27,19.6,19.26,19.6,190000.0],["2004-11-12",19.41,19.66,19.37,19.65,210000.0],["2004-11-15",19.65,19.9,19.24,19.9,241800.0],["2004-11-16",19.67,19.94,19.42,19.76,262900.0],["2004-11-17",19.96,20.35,19.83,20.23,811000.0],["2004-11-18",20.15,20.5,20.14,20.5,614800.0],["2004-11-19",20.56,20.56,19.81,19.85,364700.0],["2004-11-22",20.1,20.32,19.72,20.32,322700.0],["2004-11-23",20.3,20.3,19.86,20.05,285800.0],["2004-11-24",20.06,20.15,19.99,20.09,308300.0],["2004-11-26",19.9,20.1,19.9,20.1,126300.0],["2004-11-29",20.18,20.54,19.98,20.54,388400.0],["2004-11-30",20.34,20.54,20.18,20.23,321000.0],["2004-12-01",20.44,20.69,20.23,20.35,546700.0],["2004-12-02",20.44,20.44,20.03,20.15,587000.0],["2004-12-03",20.0,20.32,20.0,20.25,440500.0],["2004-12-06",20.33,20.33,19.68,20.07,211200.0],["2004-12-07",20.1,20.32,19.53,19.6,485100.0],["2004-12-08",19.74,19.74,19.21,19.4,485800.0],["2004-12-09",19.25,19.3,18.94,19.08,294400.0],["2004-12-10",19.19,19.19,18.77,18.92,305200.0],["2004-12-13",19.08,19.13,18.8,19.02,231500.0],["2004-12-14",22.05,22.4,20.05,21.0,5512600.0],["2004-12-15",21.38,21.5,20.98,21.5,855700.0],["2004-12-16",21.92,22.03,21.5,21.62,1036500.0],["2004-12-17",21.99,22.05,21.31,21.4,809500.0],["2004-12-20",21.55,21.55,21.08,21.09,647800.0],["2004-12-21",21.12,21.42,21.03,21.22,912500.0],["2004-12-22",21.5,21.51,21.13,21.25,990400.0],["2004-12-23",21.32,21.34,20.8,20.96,433600.0],["2004-12-27",21.32,21.32,20.54,20.63,382900.0],["2004-12-28",20.87,20.99,20.62,20.75,482800.0],["2004-12-29",21.24,21.4,20.48,20.8,545900.0],["2004-12-30",21.29,21.34,20.5,20.57,389000.0],["2004-12-31",20.85,20.85,20.4,20.52,241700.0],["2005-01-03",20.57,20.71,20.25,20.36,572900.0],["2005-01-04",20.39,20.45,19.73,19.78,622700.0],["2005-01-05",20.01,20.25,19.79,20.08,615200.0],["2005-01-06",20.31,20.44,19.89,19.94,401000.0],["2005-01-07",20.0,20.08,19.45,19.78,530700.0],["2005-01-10",19.75,20.01,19.69,19.81,364500.0],["2005-01-11",19.61,19.98,19.32,19.4,363700.0],["2005-01-12",19.44,19.55,19.11,19.52,344700.0],["2005-01-13",19.75,19.78,19.08,19.15,250000.0],["2005-01-14",19.39,19.94,19.2,19.94,495800.0],["2005-01-18",19.66,19.91,19.38,19.49,730300.0],["2005-01-19",19.37,19.46,18.96,19.16,452900.0],["2005-01-20",18.95,19.19,18.83,18.88,601500.0],["2005-01-21",19.09,19.25,18.69,18.76,345700.0],["2005-01-24",18.82,19.17,18.47,18.51,302400.0],["2005-01-25",18.59,18.84,18.49,18.63,328800.0],["2005-01-26",18.75,19.65,18.55,19.35,519000.0],["2005-01-27",19.71,19.71,18.97,19.26,661400.0],["2005-01-28",19.19,19.8,18.58,19.61,1964900.0],["2005-01-31",19.85,19.99,19.25,19.35,712700.0],["2005-02-01",19.06,19.36,18.94,19.15,565500.0],["2005-02-02",19.26,19.26,18.83,18.97,386500.0],["2005-02-03",18.74,19.0,18.42,18.77,777800.0],["2005-02-04",18.65,19.05,18.65,19.04,451600.0],["2005-02-07",18.78,19.0,18.65,18.78,390500.0],["2005-02-08",18.99,18.99,18.61,18.64,435800.0],["2005-02-09",18.57,18.7,18.08,18.1,620900.0],["2005-02-10",18.1,18.55,17.99,18.41,374600.0],["2005-02-11",18.3,18.76,18.1,18.4,241700.0],["2005-02-14",18.49,18.61,18.26,18.49,216500.0],["2005-02-15",18.33,18.73,18.26,18.42,289000.0],["2005-02-16",18.39,18.56,18.28,18.47,175700.0],["2005-02-17",18.58,18.62,18.15,18.15,247400.0],["2005-02-18",18.23,18.35,18.08,18.35,267100.0],["2005-02-22",18.38,18.45,18.01,18.08,407800.0],["2005-02-23",18.09,18.19,17.76,17.8,135200.0],["2005-02-24",17.88,17.9,17.34,17.71,288000.0],["2005-02-25",17.85,17.85,17.44,17.52,296400.0],["2005-02-28",17.37,17.86,17.37,17.8,240500.0],["2005-03-01",17.85,18.36,17.61,18.34,252700.0],["2005-03-02",18.22,18.29,17.64,17.82,273200.0],["2005-03-03",17.99,17.99,17.3,17.66,342900.0],["2005-03-04",17.9,18.3,17.77,18.24,431300.0],["2005-03-07",18.17,18.72,18.17,18.42,271900.0],["2005-03-08",18.47,18.64,18.35,18.6,522800.0],["2005-03-09",18.5,18.84,18.45,18.63,314700.0],["2005-03-10",18.54,18.74,18.14,18.17,457100.0],["2005-03-11",18.27,18.27,17.59,17.8,577900.0],["2005-03-14",17.95,17.95,17.77,17.85,334800.0],["2005-03-15",17.71,17.99,17.69,17.87,433200.0],["2005-03-16",17.8,18.0,17.64,17.79,481500.0],["2005-03-17",17.74,17.97,17.72,17.94,547800.0],["2005-03-18",18.0,18.12,17.75,18.12,573600.0],["2005-03-21",18.19,18.19,17.8,17.85,370400.0],["2005-03-22",17.9,18.34,17.8,18.09,198900.0],["2005-03-23",18.09,18.16,17.93,18.02,159000.0],["2005-03-24",17.93,18.1,17.9,17.95,391300.0],["2005-03-28",18.04,18.04,17.72,17.79,280800.0],["2005-03-29",17.71,17.88,17.16,17.23,680400.0],["2005-03-30",17.38,17.6,17.11,17.49,610800.0],["2005-03-31",17.39,17.6,17.37,17.56,567900.0],["2005-04-01",17.67,17.74,17.31,17.65,287700.0],["2005-04-04",17.56,17.84,17.51,17.76,326000.0],["2005-04-05",17.63,17.94,17.63,17.86,431900.0],["2005-04-06",17.9,18.3,17.84,18.01,485100.0],["2005-04-07",17.94,18.04,17.85,17.94,192100.0],["2005-04-08",18.1,18.17,17.92,17.94,324200.0],["2005-04-11",17.93,18.12,17.81,17.82,186400.0],["2005-04-12",17.74,18.06,17.55,17.97,300100.0],["2005-04-13",17.88,18.03,17.74,17.85,303100.0],["2005-04-14",17.9,18.29,17.84,17.93,357000.0],["2005-04-15",17.92,18.01,17.29,17.39,769600.0],["2005-04-18",17.3,17.66,17.2,17.5,491800.0],["2005-04-19",17.54,17.76,17.43,17.65,229600.0],["2005-04-20",17.69,17.76,17.51,17.58,298900.0],["2005-04-21",17.6,18.27,17.6,18.16,579800.0],["2005-04-22",18.11,18.58,17.74,18.53,679500.0],["2005-04-25",18.53,18.69,18.11,18.32,407700.0],["2005-04-26",18.04,18.62,18.02,18.58,554800.0],["2005-04-27",18.42,18.62,18.13,18.39,355200.0],["2005-04-28",18.35,18.41,18.1,18.15,323700.0],["2005-04-29",18.28,18.28,17.75,18.1,376100.0],["2005-05-02",18.03,18.28,17.78,18.1,242100.0],["2005-05-03",18.0,18.24,17.96,18.18,194100.0],["2005-05-04",18.17,18.35,17.92,18.32,369400.0],["2005-05-05",18.41,18.48,18.16,18.46,227900.0],["2005-05-06",18.45,18.61,18.21,18.53,151900.0],["2005-05-09",18.56,18.87,18.48,18.8,176900.0],["2005-05-10",18.54,18.9,18.2,18.65,224800.0],["2005-05-11",18.6,18.75,18.19,18.66,119100.0],["2005-05-12",18.54,18.71,18.24,18.32,150100.0],["2005-05-13",18.6,18.81,18.43,18.72,223400.0],["2005-05-16",18.69,19.0,18.63,18.8,197400.0],["2005-05-17",18.64,19.05,18.56,18.96,282200.0],["2005-05-18",18.9,19.5,18.9,19.5,425500.0],["2005-05-19",19.43,19.73,19.41,19.45,182000.0],["2005-05-20",19.46,19.69,19.05,19.57,210700.0],["2005-05-23",19.53,19.8,19.5,19.72,335700.0],["2005-05-24",19.5,19.8,19.5,19.69,164100.0],["2005-05-25",19.59,19.74,19.49,19.6,161000.0],["2005-05-26",19.53,19.84,19.53,19.66,207700.0],["2005-05-27",19.8,19.88,19.6,19.65,273100.0],["2005-05-31",19.57,19.85,19.57,19.58,215000.0],["2005-06-01",19.5,20.08,19.5,20.0,285400.0],["2005-06-02",19.99,20.07,19.65,19.76,248800.0],["2005-06-03",19.79,19.79,19.48,19.48,156400.0],["2005-06-06",19.46,19.65,19.43,19.57,220200.0],["2005-06-07",19.62,19.76,19.35,19.62,235300.0],["2005-06-08",19.73,19.95,19.57,19.61,184600.0],["2005-06-09",19.51,19.64,19.34,19.46,374100.0],["2005-06-10",19.5,19.87,19.45,19.81,393200.0],["2005-06-13",19.9,19.93,19.7,19.8,180400.0],["2005-06-14",19.76,19.84,19.66,19.74,264300.0],["2005-06-15",19.79,19.84,19.54,19.71,245500.0],["2005-06-16",19.74,19.8,19.6,19.75,206400.0],["2005-06-17",19.8,19.82,19.64,19.65,453100.0],["2005-06-20",19.58,19.7,19.45,19.59,215200.0],["2005-06-21",19.73,19.75,19.53,19.56,210400.0],["2005-06-22",19.66,19.98,19.53,19.93,273900.0],["2005-06-23",19.85,20.05,19.73,19.73,273900.0],["2005-06-24",19.7,19.75,19.55,19.75,401600.0],["2005-06-27",19.77,19.9,19.66,19.84,300100.0],["2005-06-28",19.91,20.24,19.84,20.23,264700.0],["2005-06-29",20.22,20.5,20.15,20.47,137900.0],["2005-06-30",20.4,20.59,20.1,20.18,180000.0],["2005-07-01",20.21,20.25,20.0,20.07,175700.0],["2005-07-05",20.03,20.6,20.03,20.55,232700.0],["2005-07-06",20.48,20.56,20.26,20.33,232300.0],["2005-07-07",20.0,20.34,19.88,20.22,107900.0],["2005-07-08",20.1,20.48,20.03,20.46,208200.0],["2005-07-11",20.42,20.55,20.33,20.55,539800.0],["2005-07-12",20.4,20.55,20.2,20.46,576300.0],["2005-07-13",20.38,20.4,19.87,19.98,365300.0],["2005-07-14",20.1,20.21,19.88,20.0,187300.0],["2005-07-15",19.85,20.2,19.81,20.2,117100.0],["2005-07-18",20.16,20.23,19.99,20.0,220100.0],["2005-07-19",20.1,20.88,20.03,20.84,692400.0],["2005-07-20",20.64,21.26,20.6,21.19,215600.0],["2005-07-21",21.28,21.28,20.6,20.6,282900.0],["2005-07-22",20.55,20.55,19.6,20.28,529000.0],["2005-07-25",20.18,20.39,19.87,20.01,264300.0],["2005-07-26",19.76,20.36,19.72,20.18,385600.0],["2005-07-27",20.22,20.55,20.1,20.48,259900.0],["2005-07-28",20.6,20.66,20.41,20.55,242900.0],["2005-07-29",20.28,20.67,20.28,20.4,236700.0],["2005-08-01",20.45,20.75,20.27,20.65,251000.0],["2005-08-02",20.51,20.75,20.51,20.66,151800.0],["2005-08-03",20.52,20.68,20.14,20.51,158400.0],["2005-08-04",20.4,20.55,20.03,20.11,136800.0],["2005-08-05",20.0,20.07,19.85,19.91,190100.0],["2005-08-08",19.9,19.97,19.7,19.7,175600.0],["2005-08-09",19.69,19.81,19.57,19.76,265400.0],["2005-08-10",19.85,20.38,19.75,19.91,266800.0],["2005-08-11",19.86,20.35,19.79,20.28,201900.0],["2005-08-12",20.15,20.38,19.88,20.16,202500.0],["2005-08-15",20.09,20.61,20.05,20.37,128200.0],["2005-08-16",20.28,20.33,19.67,19.72,378200.0],["2005-08-17",19.67,19.84,19.36,19.72,237600.0],["2005-08-18",19.59,19.59,19.25,19.44,136000.0],["2005-08-19",19.33,19.57,19.33,19.43,120800.0],["2005-08-22",19.38,19.67,19.35,19.67,193500.0],["2005-08-23",19.55,19.7,19.42,19.44,230500.0],["2005-08-24",19.34,19.59,19.24,19.28,296000.0],["2005-08-25",19.27,19.37,19.21,19.3,187400.0],["2005-08-26",19.2,19.26,18.6,19.17,376200.0],["2005-08-29",19.02,19.18,18.71,18.87,340600.0],["2005-08-30",18.81,19.0,18.55,18.94,256600.0],["2005-08-31",18.86,18.95,18.64,18.83,358100.0],["2005-09-01",18.71,19.0,18.49,18.58,442500.0],["2005-09-02",18.41,18.48,18.25,18.36,283600.0],["2005-09-06",18.34,18.44,18.2,18.2,451800.0],["2005-09-07",18.32,18.45,18.13,18.41,424900.0],["2005-09-08",18.32,18.5,18.31,18.33,233000.0],["2005-09-09",18.3,19.09,18.3,18.91,957200.0],["2005-09-12",18.79,19.41,18.79,19.19,350300.0],["2005-09-13",19.05,19.24,18.89,18.95,314400.0],["2005-09-14",18.91,19.05,18.81,18.83,277000.0],["2005-09-15",18.8,19.08,18.75,18.9,288800.0],["2005-09-16",18.99,19.06,18.84,18.99,588200.0],["2005-09-19",18.9,19.06,18.83,18.84,205800.0],["2005-09-20",18.87,19.03,18.59,18.75,346100.0],["2005-09-21",18.62,18.7,18.15,18.34,245600.0],["2005-09-22",18.43,18.88,18.31,18.62,256500.0],["2005-09-23",18.53,19.17,18.49,18.92,545500.0],["2005-09-26",18.88,19.1,18.68,18.89,358900.0],["2005-09-27",18.92,19.05,18.62,18.63,298900.0],["2005-09-28",18.64,18.74,18.32,18.49,270600.0],["2005-09-29",18.47,18.75,18.18,18.57,247500.0],["2005-09-30",18.57,18.7,18.46,18.6,163100.0],["2005-10-03",18.51,18.8,18.51,18.54,249000.0],["2005-10-04",18.57,19.04,18.48,18.62,311800.0],["2005-10-05",18.55,18.81,18.47,18.59,355500.0],["2005-10-06",18.58,18.88,18.26,18.41,281000.0],["2005-10-07",18.48,18.7,18.27,18.43,281300.0],["2005-10-10",18.39,18.55,18.26,18.3,192100.0],["2005-10-11",18.36,18.45,18.12,18.14,486300.0],["2005-10-12",18.05,18.4,17.9,18.17,220900.0],["2005-10-13",18.12,18.62,17.96,18.5,280500.0],["2005-10-14",18.65,18.75,18.27,18.48,201300.0],["2005-10-17",18.4,18.5,17.88,18.39,145700.0],["2005-10-18",18.36,18.44,18.13,18.17,156100.0],["2005-10-19",18.07,18.76,17.99,18.71,229800.0],["2005-10-20",18.66,19.0,18.51,18.61,220500.0],["2005-10-21",18.51,19.05,18.51,19.0,277600.0],["2005-10-24",19.05,20.01,18.99,20.0,498700.0],["2005-10-25",19.76,19.94,19.56,19.62,258500.0],["2005-10-26",19.52,19.98,19.52,19.79,197100.0],["2005-10-27",19.6,19.95,19.6,19.89,296300.0],["2005-10-28",19.75,20.07,19.75,20.05,257500.0],["2005-10-31",19.96,20.68,19.96,20.52,376600.0],["2005-11-01",20.38,20.74,20.31,20.54,239800.0],["2005-11-02",20.39,20.97,20.3,20.97,204000.0],["2005-11-03",21.0,21.2,20.66,21.05,333400.0],["2005-11-04",21.04,21.27,20.79,21.24,144000.0],["2005-11-07",21.07,21.48,21.03,21.3,217500.0],["2005-11-08",21.18,21.18,20.8,21.0,235100.0],["2005-11-09",21.0,21.37,20.7,21.05,427600.0],["2005-11-10",21.01,21.34,20.01,21.26,222300.0],["2005-11-11",21.24,21.45,21.21,21.37,166800.0],["2005-11-14",21.45,21.45,21.08,21.35,141700.0],["2005-11-15",21.21,21.28,20.92,21.0,222300.0],["2005-11-16",20.91,21.0,20.83,20.87,198900.0],["2005-11-17",20.96,20.96,20.65,20.89,236500.0],["2005-11-18",21.08,21.08,20.7,20.79,244000.0],["2005-11-21",20.78,21.06,20.49,21.0,381700.0],["2005-11-22",20.87,21.08,20.65,20.97,317100.0],["2005-11-23",20.85,21.3,20.85,21.19,225200.0],["2005-11-25",21.34,21.36,21.03,21.29,56800.0],["2005-11-28",21.13,21.38,20.83,20.95,225500.0],["2005-11-29",20.96,20.99,20.62,20.65,284400.0],["2005-11-30",20.67,20.96,20.65,20.83,225300.0],["2005-12-01",20.79,21.75,20.79,21.6,392600.0],["2005-12-02",21.48,21.48,21.09,21.25,306200.0],["2005-12-05",21.15,21.15,20.75,20.83,296200.0],["2005-12-06",20.87,21.14,20.47,20.6,454500.0],["2005-12-07",20.45,20.81,20.23,20.62,349700.0],["2005-12-08",20.48,20.65,20.33,20.48,426600.0],["2005-12-09",20.46,20.61,20.2,20.42,708000.0],["2005-12-12",20.24,20.44,19.95,20.18,880300.0],["2005-12-13",18.04,19.78,18.02,19.65,2842100.0],["2005-12-14",19.39,19.64,18.97,19.5,639400.0],["2005-12-15",19.36,19.52,19.3,19.44,477700.0],["2005-12-16",19.28,19.52,19.25,19.26,1158100.0],["2005-12-19",19.2,19.46,19.18,19.28,731600.0],["2005-12-20",19.08,19.5,19.05,19.25,682800.0],["2005-12-21",19.16,19.6,19.14,19.53,603300.0],["2005-12-22",19.65,19.85,19.5,19.62,741800.0],["2005-12-23",19.53,19.72,19.28,19.5,273500.0],["2005-12-27",19.5,19.7,19.43,19.57,502300.0],["2005-12-28",19.5,19.74,19.5,19.61,279400.0],["2005-12-29",19.5,19.72,19.5,19.61,209800.0],["2005-12-30",19.4,19.76,19.4,19.61,359800.0],["2006-01-03",19.46,19.88,19.45,19.79,440600.0],["2006-01-04",19.64,20.12,19.55,20.03,548100.0],["2006-01-05",19.98,20.18,19.95,20.16,395100.0],["2006-01-06",20.18,20.34,19.96,20.14,269600.0],["2006-01-09",20.01,20.7,20.01,20.67,265400.0],["2006-01-10",20.49,20.77,20.4,20.72,228600.0],["2006-01-11",20.72,20.98,20.48,20.87,244400.0],["2006-01-12",20.69,20.93,20.6,20.75,175700.0],["2006-01-13",20.66,21.12,20.66,20.97,270200.0],["2006-01-17",20.79,21.1,20.69,20.89,262600.0],["2006-01-18",20.74,21.14,20.7,21.0,266200.0],["2006-01-19",21.07,21.49,21.06,21.36,179200.0],["2006-01-20",21.48,21.48,20.93,21.0,312900.0],["2006-01-23",21.0,21.29,20.88,21.09,324400.0],["2006-01-24",20.98,21.38,20.93,21.15,584600.0],["2006-01-25",21.29,21.58,21.01,21.41,766700.0],["2006-01-26",21.55,21.59,21.36,21.47,618000.0],["2006-01-27",20.88,21.3,20.86,21.15,678200.0],["2006-01-30",21.32,21.34,21.09,21.23,481500.0],["2006-01-31",21.23,21.23,20.63,20.91,642400.0],["2006-02-01",20.88,21.0,20.8,20.93,314600.0],["2006-02-02",20.84,21.15,20.82,20.99,317200.0],["2006-02-03",20.83,21.1,20.79,20.88,289600.0],["2006-02-06",20.93,21.08,20.8,21.05,240900.0],["2006-02-07",20.95,21.1,20.83,20.94,205700.0],["2006-02-08",20.99,21.05,20.83,20.93,452100.0],["2006-02-09",21.0,21.09,20.81,20.95,661800.0],["2006-02-10",20.95,21.07,20.66,20.84,185100.0],["2006-02-13",20.83,21.06,20.73,20.94,318000.0],["2006-02-14",20.83,21.04,20.67,20.93,640700.0],["2006-02-15",20.96,21.1,20.64,21.04,190600.0],["2006-02-16",21.12,21.3,20.93,21.28,432800.0],["2006-02-17",21.36,21.71,21.14,21.63,257500.0],["2006-02-21",21.57,21.7,21.49,21.64,268700.0],["2006-02-22",21.7,21.83,21.5,21.79,227600.0],["2006-02-23",21.77,22.09,21.62,21.81,400300.0],["2006-02-24",21.7,22.02,21.57,21.93,301100.0],["2006-02-27",21.83,21.97,21.73,21.91,261700.0],["2006-02-28",21.86,21.95,21.46,21.53,307500.0],["2006-03-01",21.66,21.81,21.43,21.78,297000.0],["2006-03-02",21.7,21.7,21.19,21.39,215000.0],["2006-03-03",21.25,21.27,20.85,21.05,600300.0],["2006-03-06",21.15,21.2,20.9,20.95,400900.0],["2006-03-07",20.82,20.95,20.32,20.52,319300.0],["2006-03-08",20.53,20.7,20.07,20.39,245000.0],["2006-03-09",20.47,20.6,20.15,20.22,269500.0],["2006-03-10",20.28,20.39,20.07,20.16,432400.0],["2006-03-13",20.16,20.33,19.92,20.0,346300.0],["2006-03-14",20.02,20.49,19.92,20.39,366000.0],["2006-03-15",20.47,20.55,20.22,20.42,261000.0],["2006-03-16",20.54,20.6,20.36,20.43,469700.0],["2006-03-17",20.53,21.37,20.47,21.03,591500.0],["2006-03-20",20.99,21.1,20.82,20.97,142500.0],["2006-03-21",20.78,21.26,20.64,20.78,255000.0],["2006-03-22",20.7,21.21,20.67,21.0,331900.0],["2006-03-23",20.92,21.13,20.79,21.12,133200.0],["2006-03-24",21.19,21.63,21.12,21.61,267000.0],["2006-03-27",21.6,21.85,21.56,21.69,217100.0],["2006-03-28",21.54,21.79,21.46,21.52,206900.0],["2006-03-29",21.64,22.16,21.56,22.14,262900.0],["2006-03-30",22.1,22.2,21.75,21.88,198400.0],["2006-03-31",21.85,22.07,21.8,22.01,181500.0],["2006-04-03",22.03,22.38,21.85,22.0,358200.0],["2006-04-04",21.96,22.65,21.96,22.45,331600.0],["2006-04-05",22.57,22.59,22.2,22.46,132500.0],["2006-04-06",22.4,22.4,22.0,22.19,186800.0],["2006-04-07",22.29,22.46,21.73,21.81,167800.0],["2006-04-10",21.75,21.86,21.37,21.4,235500.0],["2006-04-11",21.37,21.57,20.7,20.84,319300.0],["2006-04-12",20.76,21.35,20.63,21.2,158600.0],["2006-04-13",21.11,21.3,20.9,21.12,99200.0],["2006-04-17",21.02,21.29,20.71,21.02,124100.0],["2006-04-18",20.99,21.9,20.99,21.8,217300.0],["2006-04-19",21.89,22.1,21.63,21.74,102600.0],["2006-04-20",21.69,22.07,21.52,21.79,95500.0],["2006-04-21",21.35,21.35,19.87,19.95,1315700.0],["2006-04-24",19.92,20.05,19.77,19.86,591800.0],["2006-04-25",19.82,20.23,19.75,20.2,529600.0],["2006-04-26",20.28,20.5,20.16,20.21,461100.0],["2006-04-27",20.01,20.39,19.96,20.08,242800.0],["2006-04-28",20.1,20.15,19.71,19.77,487500.0],["2006-05-01",19.9,19.98,19.57,19.72,462200.0],["2006-05-02",19.87,19.94,19.55,19.73,305400.0],["2006-05-03",19.7,20.22,19.6,20.01,554500.0],["2006-05-04",20.06,20.2,19.88,20.12,266100.0],["2006-05-05",20.28,20.34,20.07,20.08,237200.0],["2006-05-08",20.07,20.4,19.99,20.33,250000.0],["2006-05-09",20.26,20.43,20.01,20.23,222300.0],["2006-05-10",20.03,20.13,19.51,19.71,381700.0],["2006-05-11",19.76,19.81,19.14,19.14,256800.0],["2006-05-12",19.12,19.27,18.89,19.19,281400.0],["2006-05-15",19.04,19.35,18.87,19.04,319400.0],["2006-05-16",19.11,19.22,18.91,18.95,184300.0],["2006-05-17",18.83,19.05,18.55,18.72,300200.0],["2006-05-18",18.7,19.04,18.59,18.68,177300.0],["2006-05-19",18.57,18.97,18.57,18.75,278900.0],["2006-05-22",18.46,19.18,18.43,18.9,535000.0],["2006-05-23",19.0,19.0,18.22,18.3,368800.0],["2006-05-24",18.25,18.5,17.86,18.24,423300.0],["2006-05-25",18.41,18.41,18.09,18.24,352900.0],["2006-05-26",18.37,18.43,18.15,18.25,523400.0],["2006-05-30",18.09,18.24,17.89,17.9,352200.0],["2006-05-31",17.91,18.23,17.91,18.14,381600.0],["2006-06-01",18.1,18.37,18.1,18.3,384700.0],["2006-06-02",18.3,18.65,18.23,18.54,740400.0],["2006-06-05",18.5,18.57,18.23,18.27,632900.0],["2006-06-06",18.26,18.48,17.98,18.43,987000.0],["2006-06-07",18.41,18.54,18.22,18.32,350500.0],["2006-06-08",18.18,18.49,17.93,18.45,493100.0],["2006-06-09",18.35,18.5,18.15,18.33,510000.0],["2006-06-12",18.32,18.39,18.0,18.11,375200.0],["2006-06-13",18.08,18.36,17.89,18.12,353900.0],["2006-06-14",18.15,18.27,17.89,18.02,329000.0],["2006-06-15",18.07,18.3,18.07,18.22,332200.0],["2006-06-16",18.17,18.28,17.81,17.92,949900.0],["2006-06-19",17.93,18.09,17.67,17.8,289100.0],["2006-06-20",17.82,17.93,17.6,17.78,136000.0],["2006-06-21",17.76,18.25,17.76,17.95,306200.0],["2006-06-22",17.86,18.03,17.86,17.96,264600.0],["2006-06-23",17.9,18.11,17.8,17.9,514100.0],["2006-06-26",17.96,18.44,17.91,18.17,273700.0],["2006-06-27",18.13,18.3,17.92,18.0,213600.0],["2006-06-28",18.0,18.33,17.8,18.22,336400.0],["2006-06-29",18.37,19.01,18.15,19.01,388400.0],["2006-06-30",19.03,19.2,18.87,19.05,332700.0],["2006-07-03",18.83,19.02,18.79,18.94,93500.0],["2006-07-05",18.7,18.76,18.38,18.67,161800.0],["2006-07-06",18.67,18.85,18.62,18.74,215200.0],["2006-07-07",18.61,18.64,18.23,18.27,145900.0],["2006-07-10",18.3,18.68,18.3,18.47,170700.0],["2006-07-11",18.4,18.58,18.11,18.57,130700.0],["2006-07-12",18.5,18.55,18.2,18.23,175900.0],["2006-07-13",18.15,18.39,17.99,18.1,258000.0],["2006-07-14",17.99,18.19,17.64,17.88,157900.0],["2006-07-17",17.78,18.0,17.6,17.91,108500.0],["2006-07-18",17.99,18.21,17.8,18.1,137200.0],["2006-07-19",18.04,18.76,17.97,18.76,236000.0],["2006-07-20",18.72,18.87,18.51,18.51,207400.0],["2006-07-21",17.5,17.54,16.31,16.42,906200.0],["2006-07-24",16.55,17.1,16.5,16.96,1236800.0],["2006-07-25",16.86,17.2,16.62,17.06,376300.0],["2006-07-26",16.96,17.12,16.6,16.69,326000.0],["2006-07-27",16.84,16.84,16.09,16.22,305800.0],["2006-07-28",16.37,16.93,16.15,16.86,334800.0],["2006-07-31",16.76,17.12,16.64,16.94,270800.0],["2006-08-01",16.83,16.96,16.31,16.51,171100.0],["2006-08-02",16.64,16.88,16.42,16.75,152200.0],["2006-08-03",16.53,17.16,16.49,17.1,179400.0],["2006-08-04",17.32,17.4,16.68,16.96,116300.0],["2006-08-07",16.89,17.02,16.55,16.79,120300.0],["2006-08-08",16.9,16.95,16.47,16.47,135600.0],["2006-08-09",16.68,17.02,16.43,16.49,160700.0],["2006-08-10",16.41,16.83,16.12,16.69,185200.0],["2006-08-11",16.59,16.75,16.19,16.38,146700.0],["2006-08-14",16.55,16.82,16.47,16.55,156600.0],["2006-08-15",16.7,17.0,16.5,16.66,355600.0],["2006-08-16",16.83,17.33,16.74,17.32,161500.0],["2006-08-17",17.21,17.6,17.21,17.58,127200.0],["2006-08-18",17.67,17.67,17.21,17.56,128000.0],["2006-08-21",17.41,17.61,17.09,17.42,168700.0],["2006-08-22",17.35,17.54,17.04,17.14,123700.0],["2006-08-23",17.08,17.27,16.9,16.97,129700.0],["2006-08-24",17.03,17.04,16.49,16.64,145800.0],["2006-08-25",16.53,16.61,16.36,16.47,173600.0],["2006-08-28",16.44,17.05,16.34,16.95,160100.0],["2006-08-29",17.05,17.61,16.88,17.61,265800.0],["2006-08-30",17.58,17.92,17.3,17.74,105300.0],["2006-08-31",17.82,18.24,17.69,18.01,223600.0],["2006-09-01",18.16,18.25,17.88,18.09,94800.0],["2006-09-05",18.12,18.37,17.78,18.31,161200.0],["2006-09-06",18.18,18.21,17.76,17.89,78500.0],["2006-09-07",17.75,18.01,17.45,17.68,106900.0],["2006-09-08",17.6,18.13,17.52,18.06,165000.0],["2006-09-11",17.98,18.53,17.98,18.41,254800.0],["2006-09-12",18.37,19.27,18.37,19.25,396400.0],["2006-09-13",19.15,19.57,19.06,19.55,309600.0],["2006-09-14",19.55,20.18,19.42,20.07,335400.0],["2006-09-15",20.37,20.8,20.18,20.56,749700.0],["2006-09-18",20.43,20.95,20.36,20.45,369900.0],["2006-09-19",20.42,20.83,20.25,20.77,331300.0],["2006-09-20",20.77,20.98,20.73,20.96,297400.0],["2006-09-21",20.93,20.99,20.44,20.71,316100.0],["2006-09-22",20.5,20.51,20.09,20.31,302800.0],["2006-09-25",20.3,20.94,20.07,20.88,477100.0],["2006-09-26",20.8,21.12,20.65,20.89,478300.0],["2006-09-27",20.75,21.25,20.75,20.94,325000.0],["2006-09-28",21.0,21.24,20.66,20.81,272300.0],["2006-09-29",20.81,21.0,20.61,20.61,338600.0],["2006-10-02",20.65,21.1,20.31,20.87,338700.0],["2006-10-03",20.89,21.0,20.5,20.87,252400.0],["2006-10-04",20.78,21.68,20.78,21.57,379300.0],["2006-10-05",21.58,21.9,21.45,21.9,292000.0],["2006-10-06",21.77,21.97,21.59,21.81,226900.0],["2006-10-09",21.71,21.74,21.46,21.62,265200.0],["2006-10-10",21.65,22.01,21.54,21.89,393000.0],["2006-10-11",21.87,22.11,21.7,21.93,227200.0],["2006-10-12",22.11,22.25,21.89,22.25,313300.0],["2006-10-13",22.28,22.6,22.23,22.44,307000.0],["2006-10-16",22.4,22.69,22.38,22.6,159600.0],["2006-10-17",22.4,22.75,22.31,22.69,222600.0],["2006-10-18",22.63,22.7,21.57,21.65,460400.0],["2006-10-19",21.55,22.0,21.54,22.0,612700.0],["2006-10-20",21.69,21.8,20.79,20.95,637800.0],["2006-10-23",20.81,20.97,20.67,20.9,669500.0],["2006-10-24",20.9,21.09,20.7,21.05,592500.0],["2006-10-25",20.98,21.15,20.91,21.11,505400.0],["2006-10-26",21.12,21.75,21.03,21.75,375500.0],["2006-10-27",21.63,21.76,21.33,21.44,209000.0],["2006-10-30",21.45,21.97,21.35,21.92,215000.0],["2006-10-31",21.92,22.1,21.29,21.49,244400.0],["2006-11-01",21.51,21.51,20.58,20.65,391200.0],["2006-11-02",20.54,20.69,20.06,20.06,840500.0],["2006-11-03",20.23,20.5,19.91,20.08,401200.0],["2006-11-06",20.13,20.4,20.12,20.4,664500.0],["2006-11-07",20.53,22.9,20.53,22.37,1301000.0],["2006-11-08",22.3,22.38,21.91,22.09,472200.0],["2006-11-09",22.1,22.1,21.28,21.37,423800.0],["2006-11-10",21.32,21.57,21.22,21.42,396700.0],["2006-11-13",21.23,21.5,21.09,21.24,399300.0],["2006-11-14",21.12,21.39,20.99,21.39,310800.0],["2006-11-15",21.32,21.47,21.19,21.27,221900.0],["2006-11-16",21.28,21.37,20.91,21.09,216300.0],["2006-11-17",21.09,21.09,20.49,20.68,245100.0],["2006-11-20",20.63,21.03,20.56,20.9,208300.0],["2006-11-21",20.95,21.04,20.7,20.7,202000.0],["2006-11-22",20.65,21.01,20.65,20.95,180300.0],["2006-11-24",20.76,21.11,20.74,20.92,146800.0],["2006-11-27",21.04,21.04,20.12,20.22,279000.0],["2006-11-28",20.21,20.4,20.09,20.18,381700.0],["2006-11-29",20.38,20.57,20.09,20.2,347200.0],["2006-11-30",20.13,20.32,20.03,20.1,252400.0],["2006-12-01",20.1,20.47,19.67,19.97,347000.0],["2006-12-04",20.08,20.72,20.04,20.63,265500.0],["2006-12-05",20.67,20.83,20.38,20.43,296000.0],["2006-12-06",20.38,20.38,19.99,20.11,273000.0],["2006-12-07",20.08,20.31,19.9,20.08,186100.0],["2006-12-08",20.0,20.13,19.71,19.75,150000.0],["2006-12-11",19.68,20.17,19.65,19.89,306700.0],["2006-12-12",19.84,19.99,19.26,19.5,288400.0],["2006-12-13",19.61,19.78,19.43,19.53,343200.0],["2006-12-14",19.53,20.05,19.53,19.73,425100.0],["2006-12-15",19.78,19.8,19.16,19.2,503900.0],["2006-12-18",19.21,19.6,19.13,19.22,216500.0],["2006-12-19",19.09,19.09,18.56,18.77,290400.0],["2006-12-20",18.83,19.28,18.83,19.0,144900.0],["2006-12-21",19.0,19.31,18.68,18.83,201500.0],["2006-12-22",18.89,18.89,18.5,18.59,110400.0],["2006-12-26",18.52,19.04,18.52,18.93,167500.0],["2006-12-27",19.0,19.68,19.0,19.4,234500.0],["2006-12-28",19.34,19.43,19.03,19.08,149100.0],["2006-12-29",19.04,19.23,18.83,18.87,176400.0],["2007-01-03",18.74,19.4,18.69,18.9,404400.0],["2007-01-04",18.9,19.33,18.59,19.2,390400.0],["2007-01-05",19.15,19.35,18.85,18.95,322800.0],["2007-01-08",19.0,19.35,18.95,19.21,332700.0],["2007-01-09",19.25,19.4,18.95,19.36,469300.0],["2007-01-10",19.29,19.56,19.29,19.54,242500.0],["2007-01-11",19.56,19.83,19.45,19.81,222500.0],["2007-01-12",19.8,19.84,19.53,19.7,174900.0],["2007-01-16",19.73,19.97,19.41,19.62,434200.0],["2007-01-17",19.51,19.56,19.3,19.43,322600.0],["2007-01-18",19.54,19.54,18.92,19.1,336000.0],["2007-01-19",19.1,19.36,18.79,19.31,296900.0],["2007-01-22",19.33,19.35,18.72,18.72,380400.0],["2007-01-23",18.71,19.27,18.71,18.97,223100.0],["2007-01-24",19.05,19.1,18.88,19.06,163700.0],["2007-01-25",19.15,19.15,18.9,18.98,269700.0],["2007-01-26",19.05,19.07,18.4,18.66,350100.0],["2007-01-29",18.57,18.75,18.43,18.54,261300.0],["2007-01-30",18.51,18.76,18.42,18.66,367000.0],["2007-01-31",19.09,20.71,18.58,20.33,1010300.0],["2007-02-01",20.45,20.54,19.96,20.25,296700.0],["2007-02-02",19.6,20.3,19.6,19.95,591700.0],["2007-02-05",19.81,19.94,19.48,19.75,401300.0],["2007-02-06",19.7,20.16,19.7,20.13,304000.0],["2007-02-07",20.06,20.34,19.97,20.28,247700.0],["2007-02-08",20.15,20.31,20.08,20.18,111900.0],["2007-02-09",20.09,20.26,19.87,20.11,222500.0],["2007-02-12",20.01,20.11,19.85,20.09,325800.0],["2007-02-13",20.19,20.19,20.01,20.13,226400.0],["2007-02-14",20.13,20.14,19.77,19.93,181900.0],["2007-02-15",19.99,20.14,19.86,20.04,187800.0],["2007-02-16",20.04,20.05,19.72,19.86,216900.0],["2007-02-20",19.81,20.17,19.47,20.13,197000.0],["2007-02-21",20.07,20.39,20.0,20.23,217400.0],["2007-02-22",20.22,20.4,19.98,20.24,214900.0],["2007-02-23",20.18,20.45,20.14,20.32,219100.0],["2007-02-26",20.44,20.44,20.05,20.23,251600.0],["2007-02-27",20.15,20.18,19.36,19.43,401700.0],["2007-02-28",19.53,19.83,19.29,19.32,327600.0],["2007-03-01",19.03,19.4,18.49,19.03,307300.0],["2007-03-02",18.9,19.25,18.55,18.63,241400.0],["2007-03-05",18.68,18.92,18.3,18.31,322000.0],["2007-03-06",18.51,18.72,18.24,18.56,214400.0],["2007-03-07",18.58,18.64,18.3,18.37,237300.0],["2007-03-08",18.48,18.52,18.12,18.17,244000.0],["2007-03-09",18.24,18.6,18.12,18.58,561000.0],["2007-03-12",18.62,18.7,18.32,18.37,257500.0],["2007-03-13",18.37,18.37,17.73,17.75,416800.0],["2007-03-14",17.69,17.83,17.34,17.83,453200.0],["2007-03-15",17.84,18.03,17.68,17.79,212600.0],["2007-03-16",17.78,17.89,17.45,17.87,499800.0],["2007-03-19",17.91,18.21,17.79,17.96,191900.0],["2007-03-20",17.94,18.1,17.75,18.09,177700.0],["2007-03-21",18.2,18.31,17.96,18.19,238500.0],["2007-03-22",18.26,18.28,18.01,18.17,182000.0],["2007-03-23",18.13,18.23,18.09,18.21,122200.0],["2007-03-26",18.21,18.24,17.94,18.12,149500.0],["2007-03-27",18.01,18.01,17.73,17.89,216200.0],["2007-03-28",17.8,18.16,17.58,18.0,196900.0],["2007-03-29",18.15,18.3,17.7,18.05,182100.0],["2007-03-30",18.03,18.15,17.7,17.98,318800.0],["2007-04-02",18.01,18.1,17.73,17.98,249400.0],["2007-04-03",18.09,18.68,17.98,18.65,327000.0],["2007-04-04",18.59,18.74,18.54,18.61,286700.0],["2007-04-05",18.5,18.51,18.12,18.32,223300.0],["2007-04-09",18.32,18.75,18.1,18.66,445000.0],["2007-04-10",18.59,18.78,18.59,18.63,128200.0],["2007-04-11",18.63,18.76,18.54,18.56,522500.0],["2007-04-12",18.53,19.16,18.53,19.13,385500.0],["2007-04-13",19.19,19.27,18.91,19.27,192500.0],["2007-04-16",19.28,19.64,19.27,19.61,211900.0],["2007-04-17",19.57,19.57,19.04,19.28,143000.0],["2007-04-18",19.16,19.39,18.92,19.06,171300.0],["2007-04-19",18.85,19.14,18.45,19.05,181500.0],["2007-04-20",19.3,19.3,18.95,19.1,221200.0],["2007-04-23",19.02,19.39,19.02,19.25,220800.0],["2007-04-24",19.27,19.43,19.24,19.38,247800.0],["2007-04-25",19.46,19.75,19.29,19.65,541200.0],["2007-04-26",19.57,19.79,19.57,19.77,304500.0],["2007-04-27",19.67,19.75,19.59,19.7,236900.0],["2007-04-30",19.65,19.83,19.58,19.82,489400.0],["2007-05-01",19.76,19.94,19.36,19.78,705200.0],["2007-05-02",19.54,20.55,19.53,20.45,456200.0],["2007-05-03",20.51,20.74,19.85,20.54,714500.0],["2007-05-04",20.5,20.7,19.97,20.1,606700.0],["2007-05-07",20.06,20.32,19.99,20.01,210300.0],["2007-05-08",20.01,20.26,19.87,20.11,645100.0],["2007-05-09",20.0,20.63,20.0,20.49,412200.0],["2007-05-10",20.34,20.41,19.94,20.16,319000.0],["2007-05-11",20.4,20.44,19.97,20.22,169500.0],["2007-05-14",20.17,20.49,19.91,19.93,324200.0],["2007-05-15",19.87,20.15,19.72,19.76,363500.0],["2007-05-16",19.78,19.86,19.5,19.72,342100.0],["2007-05-17",19.63,19.76,19.22,19.34,627600.0],["2007-05-18",19.43,19.7,19.14,19.57,246200.0],["2007-05-21",19.53,20.15,19.53,20.11,221400.0],["2007-05-22",20.02,20.3,19.7,20.26,245700.0],["2007-05-23",20.25,20.42,19.81,19.85,202400.0],["2007-05-24",19.8,20.2,19.74,20.01,324300.0],["2007-05-25",20.05,20.16,19.6,19.66,254000.0],["2007-05-29",19.8,20.69,19.8,20.56,522700.0],["2007-05-30",20.57,21.94,20.55,21.87,787300.0],["2007-05-31",21.88,22.23,21.67,22.16,725300.0],["2007-06-01",22.22,22.31,21.94,21.99,254000.0],["2007-06-04",21.96,22.18,21.96,22.15,337100.0],["2007-06-05",22.16,22.16,21.45,21.68,343200.0],["2007-06-06",21.51,21.51,21.26,21.45,245000.0],["2007-06-07",21.4,21.48,21.16,21.24,239300.0],["2007-06-08",21.23,21.74,21.02,21.64,207700.0],["2007-06-11",21.56,21.75,21.33,21.7,228900.0],["2007-06-12",21.59,21.73,21.31,21.36,262200.0],["2007-06-13",21.41,21.65,21.23,21.54,263400.0],["2007-06-14",21.59,21.89,21.53,21.66,215400.0],["2007-06-15",21.99,21.99,21.57,21.68,429500.0],["2007-06-18",21.69,21.89,21.5,21.77,160300.0],["2007-06-19",21.75,21.75,21.42,21.46,245700.0],["2007-06-20",21.47,21.64,21.17,21.26,189500.0],["2007-06-21",21.26,21.64,21.09,21.63,197800.0],["2007-06-22",21.63,21.76,21.45,21.62,576600.0],["2007-06-25",21.53,22.07,21.25,21.83,560900.0],["2007-06-26",21.85,22.24,21.81,22.01,503800.0],["2007-06-27",21.85,22.67,21.79,22.51,460600.0],["2007-06-28",22.56,22.91,22.55,22.65,249400.0],["2007-06-29",22.78,23.11,22.52,22.57,438300.0],["2007-07-02",22.88,23.09,22.67,22.88,491200.0],["2007-07-03",22.86,23.24,22.85,23.17,173900.0],["2007-07-05",23.14,23.55,23.0,23.43,410900.0],["2007-07-06",23.38,23.64,23.27,23.48,341800.0],["2007-07-09",23.49,23.64,23.32,23.54,319300.0],["2007-07-10",23.48,23.48,23.21,23.22,340700.0],["2007-07-11",23.23,23.55,23.23,23.53,233000.0],["2007-07-12",23.64,24.07,23.56,24.07,199000.0],["2007-07-13",24.05,24.08,23.77,23.95,126800.0],["2007-07-16",23.93,24.0,23.7,23.87,215600.0],["2007-07-17",23.88,24.17,23.88,23.94,236300.0],["2007-07-18",23.81,24.19,23.25,23.64,204500.0],["2007-07-19",23.74,23.94,23.68,23.85,181400.0],["2007-07-20",23.8,23.84,22.95,23.29,308900.0],["2007-07-23",23.47,23.65,23.15,23.23,258900.0],["2007-07-24",23.14,23.14,22.44,23.01,502200.0],["2007-07-25",23.1,23.76,23.0,23.55,635500.0],["2007-07-26",23.35,23.37,22.54,22.88,775000.0],["2007-07-27",22.76,22.99,22.31,22.32,585900.0],["2007-07-30",22.31,22.9,22.14,22.77,714400.0],["2007-07-31",22.88,23.11,22.56,22.56,589400.0],["2007-08-01",22.58,22.97,22.12,22.6,438200.0],["2007-08-02",22.69,22.94,22.5,22.92,540700.0],["2007-08-03",22.9,22.97,22.11,22.24,542900.0],["2007-08-06",22.29,23.09,21.97,22.48,796400.0],["2007-08-07",22.35,22.8,22.01,22.5,633000.0],["2007-08-08",23.3,24.76,22.72,23.99,1835600.0],["2007-08-09",23.56,24.0,21.76,23.27,1134900.0],["2007-08-10",21.6,24.22,21.6,24.0,1094600.0],["2007-08-13",24.0,24.11,23.38,23.63,772000.0],["2007-08-14",23.52,23.62,22.93,23.38,436900.0],["2007-08-15",23.3,24.02,22.98,23.84,547700.0],["2007-08-16",23.45,24.0,22.92,23.79,714700.0],["2007-08-17",24.37,24.37,22.87,23.06,673700.0],["2007-08-20",23.25,23.97,23.23,23.45,393900.0],["2007-08-21",23.53,23.57,23.15,23.39,467300.0],["2007-08-22",23.42,23.65,23.36,23.53,659400.0],["2007-08-23",23.55,23.65,23.25,23.46,309300.0],["2007-08-24",23.43,23.61,23.38,23.61,369000.0],["2007-08-27",23.5,23.74,23.32,23.5,564400.0],["2007-08-28",23.4,23.55,23.04,23.1,438100.0],["2007-08-29",23.28,23.98,23.2,23.9,445500.0],["2007-08-30",23.57,23.91,23.37,23.69,362300.0],["2007-08-31",23.99,24.0,23.69,23.72,371900.0],["2007-09-04",23.81,24.65,23.69,24.4,755100.0],["2007-09-05",24.34,24.62,24.06,24.61,504800.0],["2007-09-06",24.61,25.17,24.61,25.02,427800.0],["2007-09-07",24.89,24.97,24.74,24.95,862000.0],["2007-09-10",24.91,25.5,24.67,24.71,688100.0],["2007-09-11",24.79,25.58,24.79,25.53,711000.0],["2007-09-12",25.65,25.69,25.14,25.32,534600.0],["2007-09-13",25.46,25.46,25.15,25.31,377600.0],["2007-09-14",25.25,25.55,25.03,25.48,422600.0],["2007-09-17",25.46,25.61,25.24,25.51,710100.0],["2007-09-18",25.66,26.52,25.51,26.43,424200.0],["2007-09-19",26.69,26.69,26.2,26.5,1032700.0],["2007-09-20",26.5,26.54,26.41,26.47,549300.0],["2007-09-21",26.66,26.66,25.95,26.02,595500.0],["2007-09-24",26.1,26.42,25.72,26.0,435400.0],["2007-09-25",25.89,26.01,25.6,25.88,247700.0],["2007-09-26",25.97,26.07,25.84,25.97,343600.0],["2007-09-27",26.1,26.16,25.95,26.01,464600.0],["2007-09-28",25.9,26.12,25.77,25.81,335200.0],["2007-10-01",25.76,26.31,25.6,26.28,472500.0],["2007-10-02",26.36,27.07,26.29,26.77,313000.0],["2007-10-03",25.93,26.43,25.19,25.98,647600.0],["2007-10-04",26.09,26.09,24.4,24.49,773300.0],["2007-10-05",24.82,25.9,24.54,25.75,699800.0],["2007-10-08",25.64,25.86,25.42,25.61,299700.0],["2007-10-09",25.59,25.9,25.37,25.8,367100.0],["2007-10-10",25.8,26.33,25.75,25.95,584100.0],["2007-10-11",26.19,26.89,26.03,26.05,649600.0],["2007-10-12",26.04,26.4,25.96,26.25,276400.0],["2007-10-15",26.23,26.24,25.87,25.95,509500.0],["2007-10-16",25.86,26.27,25.75,25.85,657600.0],["2007-10-17",26.0,26.09,25.86,25.98,388800.0],["2007-10-18",25.85,26.22,25.81,26.03,596700.0],["2007-10-19",26.04,26.09,25.6,25.61,395800.0],["2007-10-22",25.52,25.95,25.01,25.6,345000.0],["2007-10-23",25.91,26.25,25.52,26.24,231400.0],["2007-10-24",26.09,26.13,25.25,25.97,399200.0],["2007-10-25",25.98,26.0,25.44,25.85,520000.0],["2007-10-26",26.25,27.85,26.25,27.78,772200.0],["2007-10-29",27.95,28.4,27.55,27.78,479300.0],["2007-10-30",27.71,27.98,27.13,27.2,462600.0],["2007-10-31",27.36,27.71,26.92,27.64,427500.0],["2007-11-01",27.55,28.1,26.01,26.47,875500.0],["2007-11-02",22.2,22.2,20.0,20.15,3296100.0],["2007-11-05",19.9,20.55,19.48,20.31,1415200.0],["2007-11-06",20.32,20.6,19.71,20.58,510800.0],["2007-11-07",20.29,20.52,19.72,19.79,550000.0],["2007-11-08",20.0,20.08,18.72,19.35,780200.0],["2007-11-09",18.86,18.96,18.13,18.22,1000000.0],["2007-11-12",18.25,18.36,17.45,17.47,1377700.0],["2007-11-13",17.98,21.45,17.98,21.1,1579200.0],["2007-11-14",21.15,21.42,19.67,19.86,604900.0],["2007-11-15",19.84,20.25,19.62,19.95,322200.0],["2007-11-16",19.98,20.2,19.28,19.85,401100.0],["2007-11-19",19.6,20.0,19.17,19.23,394900.0],["2007-11-20",19.25,19.44,18.59,19.08,590300.0],["2007-11-21",18.97,19.29,18.76,18.79,217600.0],["2007-11-23",19.0,19.77,18.79,19.61,101200.0],["2007-11-26",19.6,19.6,18.22,18.22,320000.0],["2007-11-27",18.31,18.69,18.07,18.58,785100.0],["2007-11-28",18.79,19.47,18.6,19.4,454600.0],["2007-11-29",19.31,19.61,19.21,19.38,209500.0],["2007-11-30",19.7,20.09,19.6,19.81,567600.0],["2007-12-03",19.73,19.8,18.76,18.81,264300.0],["2007-12-04",18.75,18.78,18.15,18.15,545500.0],["2007-12-05",18.46,19.26,18.17,19.05,315000.0],["2007-12-06",19.07,19.79,18.84,19.79,303300.0],["2007-12-07",19.81,20.1,19.4,19.48,186100.0],["2007-12-10",19.49,20.17,19.33,19.87,192400.0],["2007-12-11",19.74,19.79,18.26,18.3,345800.0],["2007-12-12",18.69,18.87,17.71,18.19,494100.0],["2007-12-13",18.0,18.38,17.62,18.22,280500.0],["2007-12-14",18.0,18.22,17.65,17.7,320300.0],["2007-12-17",17.57,18.5,17.42,17.77,479000.0],["2007-12-18",18.02,18.21,17.41,17.89,261900.0],["2007-12-19",17.82,17.91,17.48,17.65,208400.0],["2007-12-20",17.85,18.02,17.57,17.94,442200.0],["2007-12-21",18.24,18.7,18.07,18.7,777300.0],["2007-12-24",18.85,19.07,18.28,18.89,105200.0],["2007-12-26",18.59,19.12,18.39,18.98,247300.0],["2007-12-27",19.0,19.28,18.63,18.84,289000.0],["2007-12-28",19.1,19.2,18.09,18.31,331100.0],["2007-12-31",18.26,18.36,17.8,18.24,362000.0],["2008-01-02",18.17,18.47,17.85,18.0,383900.0],["2008-01-03",18.07,18.11,17.51,17.55,406000.0],["2008-01-04",17.43,17.45,16.9,17.04,495800.0],["2008-01-07",17.16,17.47,16.7,16.82,388200.0],["2008-01-08",16.93,17.1,16.25,16.29,435800.0],["2008-01-09",16.29,16.73,15.68,16.16,511600.0],["2008-01-10",15.91,16.31,15.65,16.04,607300.0],["2008-01-11",15.88,16.15,15.6,15.63,255800.0],["2008-01-14",15.76,16.29,15.76,15.94,367300.0],["2008-01-15",15.69,15.73,15.41,15.49,210700.0],["2008-01-16",15.51,16.39,15.51,16.13,314700.0],["2008-01-17",16.22,16.59,16.06,16.19,418400.0],["2008-01-18",16.18,17.0,16.09,16.44,419900.0],["2008-01-22",15.75,16.9,15.5,16.37,469900.0],["2008-01-23",15.68,17.25,15.68,17.0,551800.0],["2008-01-24",16.82,17.0,16.25,16.67,720800.0],["2008-01-25",16.88,17.28,16.37,16.55,300500.0],["2008-01-28",16.48,17.0,16.34,16.94,468800.0],["2008-01-29",17.02,17.29,16.81,17.04,813800.0],["2008-01-30",16.94,17.32,16.78,16.91,501400.0],["2008-01-31",16.6,17.49,16.42,17.27,625500.0],["2008-02-01",17.37,18.07,17.24,17.56,299200.0],["2008-02-04",17.55,18.24,17.25,17.4,560700.0],["2008-02-05",17.03,17.41,17.0,17.15,391800.0],["2008-02-06",17.4,17.41,16.46,16.61,634400.0],["2008-02-07",19.02,20.35,17.89,17.96,1608000.0],["2008-02-08",18.5,18.87,17.86,18.32,798000.0],["2008-02-11",18.16,18.54,17.86,18.28,411900.0],["2008-02-12",18.34,18.82,18.13,18.32,366700.0],["2008-02-13",18.38,19.02,18.37,19.0,446100.0],["2008-02-14",18.92,18.99,18.46,18.53,490000.0],["2008-02-15",18.43,18.79,17.98,18.63,446000.0],["2008-02-19",18.84,19.06,18.74,18.81,600600.0],["2008-02-20",18.31,19.1,18.27,18.87,444800.0],["2008-02-21",18.97,19.25,18.87,19.0,561500.0],["2008-02-22",18.99,19.06,18.26,18.51,753400.0],["2008-02-25",18.44,18.67,18.2,18.55,814700.0],["2008-02-26",18.39,18.9,18.12,18.81,1008900.0],["2008-02-27",18.52,19.0,18.44,18.69,441200.0],["2008-02-28",18.58,18.88,18.13,18.21,317400.0],["2008-02-29",17.95,18.65,17.46,17.53,432600.0],["2008-03-03",17.58,17.87,17.27,17.56,305300.0],["2008-03-04",17.34,17.53,17.13,17.49,341900.0],["2008-03-05",17.61,17.81,17.04,17.46,438100.0],["2008-03-06",17.33,17.59,16.77,16.87,396000.0],["2008-03-07",16.68,17.39,16.68,16.94,368800.0],["2008-03-10",16.97,16.97,16.53,16.59,361400.0],["2008-03-11",17.06,17.21,16.75,17.17,793600.0],["2008-03-12",17.23,17.36,16.76,16.99,379600.0],["2008-03-13",16.49,17.53,16.47,17.39,630200.0],["2008-03-14",17.69,17.69,16.82,17.02,499400.0],["2008-03-17",16.51,17.54,16.46,17.14,437600.0],["2008-03-18",17.57,18.15,17.31,18.07,379700.0],["2008-03-19",18.17,18.46,17.4,17.42,451100.0],["2008-03-20",17.61,17.7,16.95,17.49,1230100.0],["2008-03-24",17.59,18.06,17.41,17.98,546400.0],["2008-03-25",17.95,18.12,17.66,17.9,333400.0],["2008-03-26",17.72,18.11,17.48,18.04,398300.0],["2008-03-27",18.11,18.12,17.51,17.6,293200.0],["2008-03-28",17.66,17.87,17.35,17.36,355300.0],["2008-03-31",17.43,17.98,17.3,17.5,339300.0],["2008-04-01",17.87,18.21,17.73,18.2,281800.0],["2008-04-02",18.1,18.31,17.75,17.97,377800.0],["2008-04-03",17.79,18.27,17.77,18.0,304800.0],["2008-04-04",18.04,18.04,17.64,17.83,209100.0],["2008-04-07",17.99,18.45,17.43,17.49,270700.0],["2008-04-08",17.32,17.64,17.28,17.42,335600.0],["2008-04-09",17.4,17.4,16.68,16.71,242400.0],["2008-04-10",16.66,17.03,16.57,16.74,460600.0],["2008-04-11",16.57,16.78,16.19,16.23,386800.0],["2008-04-14",16.19,16.45,16.13,16.28,440500.0],["2008-04-15",16.36,16.51,16.23,16.49,322300.0],["2008-04-16",16.69,16.87,16.68,16.84,587600.0],["2008-04-17",16.8,17.02,16.73,16.82,244800.0],["2008-04-18",17.2,17.25,16.91,17.14,341300.0],["2008-04-21",16.8,16.8,15.58,15.6,1010400.0],["2008-04-22",15.55,15.91,14.18,14.36,878100.0],["2008-04-23",14.44,14.99,14.11,14.19,487100.0],["2008-04-24",13.14,13.14,10.95,11.0,2023700.0],["2008-04-25",11.05,11.62,10.78,11.5,1798100.0],["2008-04-28",11.45,12.09,11.28,11.62,1177400.0],["2008-04-29",11.63,12.36,11.61,12.35,1197700.0],["2008-04-30",12.36,12.51,11.96,12.06,2133600.0],["2008-05-01",12.01,12.63,11.94,12.35,487300.0],["2008-05-02",12.45,12.59,12.1,12.18,439600.0],["2008-05-05",12.11,12.37,12.04,12.11,420900.0],["2008-05-06",12.0,12.35,12.0,12.15,466800.0],["2008-05-07",12.19,12.5,11.97,12.03,1027300.0],["2008-05-08",12.06,12.3,11.98,12.05,549400.0],["2008-05-09",12.5,12.5,12.06,12.11,673000.0],["2008-05-12",12.18,12.37,12.1,12.17,566100.0],["2008-05-13",12.17,12.29,12.05,12.24,662000.0],["2008-05-14",12.25,12.51,12.2,12.32,529400.0],["2008-05-15",12.27,12.57,12.01,12.22,949600.0],["2008-05-16",12.3,12.56,12.15,12.52,797200.0],["2008-05-19",12.49,12.76,12.38,12.57,629400.0],["2008-05-20",12.49,12.67,12.16,12.27,492000.0],["2008-05-21",12.33,12.55,12.21,12.24,367100.0],["2008-05-22",12.31,12.65,12.1,12.53,345700.0],["2008-05-23",12.44,12.48,12.19,12.28,240400.0],["2008-05-27",12.24,12.46,12.05,12.19,751000.0],["2008-05-28",12.26,12.69,12.15,12.67,677800.0],["2008-05-29",12.6,13.47,12.52,13.39,537200.0],["2008-05-30",13.6,13.95,13.33,13.4,532100.0],["2008-06-02",13.76,13.76,13.22,13.5,391100.0],["2008-06-03",13.7,13.87,13.3,13.49,377800.0],["2008-06-04",13.4,14.08,13.4,13.79,495600.0],["2008-06-05",13.8,14.13,13.79,14.13,359800.0],["2008-06-06",14.01,14.14,13.52,13.54,329300.0],["2008-06-09",13.62,13.92,13.22,13.37,257100.0],["2008-06-10",13.24,13.48,13.07,13.28,328500.0],["2008-06-11",13.27,13.27,12.82,12.82,287000.0],["2008-06-12",12.9,13.46,12.9,13.02,339800.0],["2008-06-13",13.19,13.54,13.19,13.34,320800.0],["2008-06-16",13.26,13.48,13.15,13.37,178000.0],["2008-06-17",13.38,13.38,12.8,12.87,364800.0],["2008-06-18",12.79,12.91,12.59,12.74,221500.0],["2008-06-19",12.73,12.9,12.54,12.63,555700.0],["2008-06-20",12.52,12.6,12.17,12.34,582200.0],["2008-06-23",12.44,12.5,11.87,11.9,341700.0],["2008-06-24",11.88,12.19,11.78,11.86,404300.0],["2008-06-25",11.87,12.44,11.82,12.26,542600.0],["2008-06-26",12.09,12.15,11.91,12.05,530000.0],["2008-06-27",12.05,12.05,11.73,11.81,455900.0],["2008-06-30",11.83,12.25,11.72,11.73,335300.0],["2008-07-01",11.59,12.11,11.53,12.04,457800.0],["2008-07-02",12.01,12.11,11.72,11.82,390900.0],["2008-07-03",11.82,12.05,11.65,11.81,130900.0],["2008-07-07",11.86,11.97,11.8,11.8,576100.0],["2008-07-08",11.8,12.29,11.78,12.29,429100.0],["2008-07-09",12.25,12.25,11.6,11.67,403400.0],["2008-07-10",11.69,12.09,11.65,11.75,282900.0],["2008-07-11",11.67,11.88,11.49,11.66,546600.0],["2008-07-14",11.67,11.69,11.22,11.23,329900.0],["2008-07-15",11.09,11.5,10.68,10.7,576600.0],["2008-07-16",10.76,11.49,10.48,11.36,622600.0],["2008-07-17",11.43,11.94,11.07,11.75,514500.0],["2008-07-18",11.77,11.88,11.44,11.7,572500.0],["2008-07-21",11.77,12.01,11.5,11.84,424500.0],["2008-07-22",11.82,12.41,11.26,12.4,338800.0],["2008-07-23",12.4,12.85,12.29,12.61,301000.0],["2008-07-24",12.67,12.94,12.23,12.33,243700.0],["2008-07-25",13.13,13.45,12.69,13.19,853500.0],["2008-07-28",13.21,13.35,12.56,12.64,518600.0],["2008-07-29",12.71,13.3,12.52,13.27,486000.0],["2008-07-30",12.68,13.39,12.6,12.96,405400.0],["2008-07-31",12.77,13.39,12.65,12.76,326300.0],["2008-08-01",12.81,13.28,12.51,12.71,414000.0],["2008-08-04",12.76,12.91,12.19,12.21,485800.0],["2008-08-05",12.48,12.86,12.15,12.74,593500.0],["2008-08-06",12.76,13.05,12.71,12.95,371100.0],["2008-08-07",13.15,13.31,12.89,13.0,497700.0],["2008-08-08",13.13,13.85,12.87,13.74,335200.0],["2008-08-11",13.75,14.68,13.56,14.0,418300.0],["2008-08-12",15.0,15.41,14.06,14.83,1034600.0],["2008-08-13",14.88,15.35,14.81,15.1,600700.0],["2008-08-14",15.02,15.96,15.0,15.63,711400.0],["2008-08-15",15.81,16.04,15.6,15.76,739300.0],["2008-08-18",16.0,16.17,15.67,15.85,392100.0],["2008-08-19",15.71,16.12,15.54,16.08,487400.0],["2008-08-20",16.13,16.39,15.85,16.0,396400.0],["2008-08-21",15.8,16.31,15.8,16.06,481000.0],["2008-08-22",16.18,16.72,15.57,16.64,273800.0],["2008-08-25",16.31,16.63,16.1,16.18,369300.0],["2008-08-26",16.35,16.81,16.01,16.76,324100.0],["2008-08-27",16.71,16.81,16.56,16.76,393200.0],["2008-08-28",16.82,17.11,16.45,17.11,415100.0],["2008-08-29",16.94,16.94,16.43,16.64,349100.0],["2008-09-02",17.0,17.25,16.61,16.93,409900.0],["2008-09-03",16.86,17.2,16.53,16.9,448500.0],["2008-09-04",16.75,16.78,15.83,15.91,704900.0],["2008-09-05",15.79,16.0,15.57,15.95,469900.0],["2008-09-08",16.4,16.82,16.16,16.77,581200.0],["2008-09-09",17.23,17.31,16.25,16.93,612900.0],["2008-09-10",17.3,17.3,16.16,16.47,623500.0],["2008-09-11",16.22,16.46,15.83,16.4,462600.0],["2008-09-12",16.29,16.29,15.65,16.21,650800.0],["2008-09-15",15.77,16.09,15.31,15.47,499100.0],["2008-09-16",15.01,16.11,14.72,15.34,706200.0],["2008-09-17",15.13,15.65,15.08,15.4,735800.0],["2008-09-18",15.71,15.75,14.93,15.52,999800.0],["2008-09-19",14.77,17.14,14.77,16.78,1092400.0],["2008-09-22",16.69,16.71,15.54,16.11,801200.0],["2008-09-23",16.16,16.51,15.34,15.53,613100.0],["2008-09-24",15.53,15.88,15.0,15.05,564600.0],["2008-09-25",15.01,15.34,14.34,14.53,708200.0],["2008-09-26",14.23,14.34,13.75,13.86,654600.0],["2008-09-29",13.62,14.18,13.39,13.5,837100.0],["2008-09-30",13.68,13.91,13.09,13.41,661500.0],["2008-10-01",13.27,13.61,13.06,13.38,475300.0],["2008-10-02",13.33,13.4,12.74,12.77,383900.0],["2008-10-03",12.97,13.16,12.55,12.75,478600.0],["2008-10-06",12.43,12.7,11.44,12.08,490700.0],["2008-10-07",12.22,12.27,11.39,11.41,466600.0],["2008-10-08",11.28,11.82,11.02,11.15,440400.0],["2008-10-09",11.37,11.83,10.52,10.52,506400.0],["2008-10-10",10.15,11.26,9.52,11.21,1089800.0],["2008-10-13",11.7,12.3,11.21,12.25,674200.0],["2008-10-14",12.61,12.61,11.04,11.44,372600.0],["2008-10-15",11.27,11.36,10.45,10.49,318600.0],["2008-10-16",10.56,10.82,9.77,10.79,576600.0],["2008-10-17",10.4,11.04,10.18,10.78,617200.0],["2008-10-20",10.85,10.98,10.51,10.97,221100.0],["2008-10-21",10.82,10.97,10.31,10.36,305500.0],["2008-10-22",10.1,10.17,9.55,9.63,314100.0],["2008-10-23",9.7,9.7,8.74,8.98,387500.0],["2008-10-24",8.5,8.9,8.27,8.54,416800.0],["2008-10-27",8.44,8.59,8.05,8.07,183100.0],["2008-10-28",8.18,8.56,7.69,8.52,246000.0],["2008-10-29",8.59,9.19,8.08,8.94,333400.0],["2008-10-30",9.19,9.19,8.5,8.94,345600.0],["2008-10-31",8.91,10.03,8.65,9.73,405600.0],["2008-11-03",9.72,10.03,9.25,9.56,209500.0],["2008-11-04",9.89,9.99,8.81,8.9,464200.0],["2008-11-05",8.81,9.05,8.59,8.61,226400.0],["2008-11-06",8.66,8.83,8.1,8.11,230400.0],["2008-11-07",7.62,7.62,6.0,6.04,909200.0],["2008-11-10",6.16,6.23,5.0,5.02,1081400.0],["2008-11-11",5.09,5.61,5.07,5.24,971900.0],["2008-11-12",5.14,5.88,4.41,4.44,526900.0],["2008-11-13",4.45,4.96,3.9,4.81,522900.0],["2008-11-14",4.94,5.25,4.32,4.34,408000.0],["2008-11-17",4.39,4.74,4.33,4.35,520100.0],["2008-11-18",4.37,4.73,4.02,4.23,438500.0],["2008-11-19",4.23,4.5,3.77,3.81,460500.0],["2008-11-20",3.84,4.07,3.56,3.63,460200.0],["2008-11-21",3.7,3.7,3.33,3.4,561700.0],["2008-11-24",3.48,3.91,3.36,3.83,481800.0],["2008-11-25",3.87,3.96,3.67,3.94,344300.0],["2008-11-26",3.85,4.19,3.85,4.18,297500.0],["2008-11-28",4.07,4.24,4.05,4.07,118400.0],["2008-12-01",4.0,4.19,3.49,3.5,426300.0],["2008-12-02",3.59,3.86,3.47,3.8,655900.0],["2008-12-03",3.69,4.14,3.69,4.02,440600.0],["2008-12-04",3.98,4.47,3.98,4.02,343800.0],["2008-12-05",3.97,4.15,3.89,4.03,411700.0],["2008-12-08",4.12,4.42,3.94,4.38,311300.0],["2008-12-09",4.35,4.8,4.33,4.57,476600.0],["2008-12-10",4.61,4.77,4.41,4.61,387600.0],["2008-12-11",4.51,4.55,4.18,4.23,390400.0],["2008-12-12",4.15,4.47,4.1,4.47,386400.0],["2008-12-15",4.49,4.56,4.12,4.25,318600.0],["2008-12-16",4.32,4.64,4.29,4.58,526000.0],["2008-12-17",4.54,5.14,4.39,5.08,241200.0],["2008-12-18",5.07,5.07,4.52,4.73,391400.0],["2008-12-19",4.9,4.99,4.19,4.93,1140900.0],["2008-12-22",5.0,5.0,4.75,4.99,943500.0],["2008-12-23",5.02,5.28,4.96,5.03,363900.0],["2008-12-24",5.03,5.4,4.95,5.39,219000.0],["2008-12-26",5.41,5.96,5.21,5.95,407900.0],["2008-12-29",5.9,6.09,5.84,6.01,345400.0],["2008-12-30",6.07,6.7,5.97,6.61,617100.0],["2008-12-31",6.6,7.14,6.38,6.9,457300.0],["2009-01-02",6.91,7.01,6.63,6.93,167000.0],["2009-01-05",7.03,7.17,6.77,6.96,321900.0],["2009-01-06",6.7,7.3,6.66,7.18,355800.0],["2009-01-07",7.07,7.22,6.93,7.16,274600.0],["2009-01-08",7.07,7.31,7.01,7.2,373900.0],["2009-01-09",7.18,7.32,7.06,7.14,521000.0],["2009-01-12",7.12,7.2,7.0,7.13,431900.0],["2009-01-13",7.1,7.14,6.81,6.89,284200.0],["2009-01-14",6.77,6.88,6.06,6.11,239000.0],["2009-01-15",6.1,6.62,5.83,6.61,359300.0],["2009-01-16",6.66,6.74,6.29,6.74,288600.0],["2009-01-20",6.63,6.69,5.9,5.92,296600.0],["2009-01-21",5.98,6.4,5.87,6.38,215800.0],["2009-01-22",6.23,6.23,5.83,5.97,161500.0],["2009-01-23",5.81,6.3,5.68,6.14,198500.0],["2009-01-26",6.13,6.59,6.13,6.48,137400.0],["2009-01-27",6.38,6.45,5.72,5.76,582000.0],["2009-01-28",5.84,5.98,5.76,5.87,474200.0],["2009-01-29",5.82,5.97,5.42,5.46,326600.0],["2009-01-30",5.5,5.63,5.12,5.18,266600.0],["2009-02-02",5.08,5.5,5.08,5.42,279100.0],["2009-02-03",5.44,5.58,5.22,5.48,231800.0],["2009-02-04",5.46,5.59,5.37,5.38,178600.0],["2009-02-05",5.25,5.54,5.18,5.53,501900.0],["2009-02-06",5.51,6.01,5.49,5.9,362000.0],["2009-02-09",5.25,5.46,2.69,3.05,5713500.0],["2009-02-10",2.96,3.03,2.64,2.88,2546000.0],["2009-02-11",2.67,3.04,2.67,2.95,1335800.0],["2009-02-12",2.91,2.98,2.77,2.96,743900.0],["2009-02-13",2.95,3.06,2.9,2.97,1082300.0],["2009-02-17",2.86,2.89,2.6,2.71,800800.0],["2009-02-18",2.75,2.83,2.66,2.8,385400.0],["2009-02-19",2.83,2.89,2.66,2.79,415500.0],["2009-02-20",2.75,2.78,2.66,2.75,258500.0],["2009-02-23",2.78,2.9,2.65,2.68,566300.0],["2009-02-24",2.71,2.72,2.56,2.7,320700.0],["2009-02-25",2.67,2.68,2.54,2.63,427900.0],["2009-02-26",2.65,2.87,2.63,2.71,429300.0],["2009-02-27",2.68,2.75,2.56,2.63,398000.0],["2009-03-02",2.6,2.6,2.37,2.41,390000.0],["2009-03-03",2.46,2.56,2.37,2.4,383100.0],["2009-03-04",2.43,2.44,2.17,2.37,446900.0],["2009-03-05",2.3,2.37,2.09,2.09,465300.0],["2009-03-06",2.11,2.21,2.06,2.1,315100.0],["2009-03-09",2.08,2.3,2.04,2.06,408600.0],["2009-03-10",2.11,2.47,2.1,2.4,510800.0],["2009-03-11",2.39,2.5,2.36,2.4,298300.0],["2009-03-12",2.38,2.49,2.29,2.45,540000.0],["2009-03-13",2.47,2.47,2.33,2.39,302400.0],["2009-03-16",2.42,2.45,2.27,2.29,370500.0],["2009-03-17",2.28,2.52,2.28,2.52,326800.0],["2009-03-18",2.5,2.95,2.4,2.92,563900.0],["2009-03-19",2.95,3.05,2.66,2.95,565300.0],["2009-03-20",2.98,3.02,2.8,2.94,689700.0],["2009-03-23",3.01,3.19,2.89,3.12,506800.0],["2009-03-24",3.06,3.2,3.0,3.01,294400.0],["2009-03-25",3.02,3.2,3.0,3.03,360500.0],["2009-03-26",3.08,3.64,3.06,3.63,310700.0],["2009-03-27",3.55,3.55,3.05,3.24,398800.0],["2009-03-30",3.14,3.26,2.94,3.05,249400.0],["2009-03-31",3.1,3.3,3.0,3.06,359100.0],["2009-04-01",3.0,3.49,2.99,3.41,308600.0],["2009-04-02",3.5,3.99,3.41,3.8,677300.0],["2009-04-03",3.8,4.04,3.65,3.93,217300.0],["2009-04-06",3.89,3.89,3.67,3.76,402300.0],["2009-04-07",3.7,3.7,3.59,3.61,262600.0],["2009-04-08",3.63,3.72,3.6,3.7,123300.0],["2009-04-09",3.79,4.01,3.64,4.01,403900.0],["2009-04-13",3.95,4.0,3.75,3.96,188300.0],["2009-04-14",3.89,3.95,3.6,3.81,236600.0],["2009-04-15",3.79,3.94,3.7,3.86,263100.0],["2009-04-16",3.9,4.13,3.78,4.13,328900.0],["2009-04-17",4.14,4.33,3.93,4.29,359500.0],["2009-04-20",4.17,4.17,3.77,3.78,203900.0],["2009-04-21",3.75,4.71,3.75,4.67,378700.0],["2009-04-22",4.58,5.2,4.44,5.19,800100.0],["2009-04-23",5.19,5.53,4.96,5.27,530200.0],["2009-04-24",5.31,5.59,5.17,5.55,287900.0],["2009-04-27",5.46,5.61,5.37,5.49,224500.0],["2009-04-28",5.44,5.61,5.22,5.41,305500.0],["2009-04-29",5.46,5.75,5.33,5.75,201100.0],["2009-04-30",5.8,6.06,5.72,5.72,253600.0],["2009-05-01",5.8,6.11,5.78,5.97,313100.0],["2009-05-04",6.02,6.21,5.89,6.04,230500.0],["2009-05-05",6.03,6.1,5.82,5.95,327900.0],["2009-05-06",6.03,6.03,5.61,5.87,318600.0],["2009-05-07",5.9,5.99,5.69,5.86,426400.0],["2009-05-08",5.99,6.02,5.7,5.89,275100.0],["2009-05-11",5.78,5.95,5.2,5.35,681400.0],["2009-05-12",6.2,6.88,5.89,6.27,705900.0],["2009-05-13",6.17,6.58,5.66,5.69,663300.0],["2009-05-14",5.81,7.56,5.81,7.39,744000.0],["2009-05-15",7.39,7.48,7.15,7.19,399100.0],["2009-05-18",7.24,7.83,7.1,7.7,438600.0],["2009-05-19",7.47,7.76,7.26,7.66,425300.0],["2009-05-20",7.7,7.78,7.51,7.58,341000.0],["2009-05-21",7.5,7.7,7.25,7.64,184900.0],["2009-05-22",7.67,7.67,7.2,7.4,205900.0],["2009-05-26",7.29,7.77,7.29,7.61,410200.0],["2009-05-27",7.5,7.65,7.23,7.24,242100.0],["2009-05-28",7.31,7.71,6.73,7.64,473900.0],["2009-05-29",7.5,7.89,7.43,7.55,378100.0],["2009-06-01",7.69,8.65,7.66,8.52,357300.0],["2009-06-02",8.5,8.91,8.17,8.64,275100.0],["2009-06-03",8.6,8.72,8.12,8.2,263300.0],["2009-06-04",8.28,8.48,8.1,8.34,222400.0],["2009-06-05",8.46,8.48,8.1,8.26,176300.0],["2009-06-08",8.25,8.25,7.94,8.24,131500.0],["2009-06-09",8.25,8.78,8.16,8.51,241200.0],["2009-06-10",8.62,8.69,8.15,8.3,283800.0],["2009-06-11",8.37,8.97,8.37,8.81,210100.0],["2009-06-12",8.7,8.94,8.62,8.87,201900.0],["2009-06-15",8.7,8.95,8.57,8.88,284500.0],["2009-06-16",8.99,9.25,8.54,8.54,273900.0],["2009-06-17",8.48,8.65,8.16,8.54,377800.0],["2009-06-18",8.55,9.09,8.49,8.99,186700.0],["2009-06-19",9.12,9.62,8.6,9.24,544000.0],["2009-06-22",9.16,9.46,8.89,9.0,303000.0],["2009-06-23",9.05,9.23,8.85,8.93,319400.0],["2009-06-24",9.05,9.47,9.0,9.2,237700.0],["2009-06-25",9.16,9.76,9.13,9.74,285800.0],["2009-06-26",9.7,9.94,8.89,9.74,634700.0],["2009-06-29",9.76,9.95,9.48,9.8,232700.0],["2009-06-30",9.84,9.96,9.61,9.66,229200.0],["2009-07-01",9.51,10.25,9.45,10.05,238200.0],["2009-07-02",9.86,9.88,9.28,9.63,234900.0],["2009-07-06",9.55,9.64,9.05,9.53,285300.0],["2009-07-07",9.56,9.56,8.96,8.97,302400.0],["2009-07-08",9.05,9.28,8.76,8.9,412100.0],["2009-07-09",9.0,9.34,8.52,8.61,354800.0],["2009-07-10",8.52,8.96,8.52,8.76,186800.0],["2009-07-13",8.78,8.78,8.38,8.45,713700.0],["2009-07-14",8.47,8.6,8.22,8.44,283000.0],["2009-07-15",8.66,9.73,8.38,9.6,569200.0],["2009-07-16",9.51,10.1,9.5,10.04,330600.0],["2009-07-17",10.07,10.28,9.97,10.25,303400.0],["2009-07-20",10.33,10.34,10.07,10.28,181700.0],["2009-07-21",10.38,10.39,9.99,10.23,105500.0],["2009-07-22",10.14,10.45,9.74,10.27,88000.0],["2009-07-23",10.21,10.94,10.06,10.46,278800.0],["2009-07-24",10.71,10.73,9.86,10.0,424400.0],["2009-07-27",10.03,10.19,9.91,10.04,189700.0],["2009-07-28",9.99,10.24,9.96,10.11,228800.0],["2009-07-29",10.04,10.14,9.9,9.97,142700.0],["2009-07-30",10.14,10.68,9.71,10.42,231900.0],["2009-07-31",10.34,10.55,9.86,10.32,177100.0],["2009-08-03",10.38,10.51,9.94,10.51,246700.0],["2009-08-04",10.39,11.2,10.39,10.82,229400.0],["2009-08-05",10.8,10.89,10.08,10.46,261900.0],["2009-08-06",10.0,10.81,9.55,9.6,308100.0],["2009-08-07",9.78,11.24,9.76,10.74,449700.0],["2009-08-10",10.6,10.79,10.17,10.79,225200.0],["2009-08-11",10.69,10.79,10.52,10.64,181200.0],["2009-08-12",10.66,11.36,10.66,11.14,218400.0],["2009-08-13",11.2,11.2,10.65,10.98,145700.0],["2009-08-14",10.93,10.93,10.22,10.43,173000.0],["2009-08-17",10.24,10.54,10.05,10.32,198000.0],["2009-08-18",10.38,11.05,10.27,11.01,187800.0],["2009-08-19",10.81,11.25,10.59,11.21,246100.0],["2009-08-20",11.21,12.15,10.94,11.94,378600.0],["2009-08-21",12.22,12.64,12.04,12.43,364200.0],["2009-08-24",12.5,12.62,12.02,12.29,176800.0],["2009-08-25",12.4,12.47,12.1,12.39,218600.0],["2009-08-26",12.37,12.45,12.14,12.38,190100.0],["2009-08-27",12.38,12.48,11.75,12.42,288200.0],["2009-08-28",12.51,12.51,12.01,12.1,239500.0],["2009-08-31",11.83,11.83,11.34,11.47,362600.0],["2009-09-01",11.35,11.8,11.01,11.03,233100.0],["2009-09-02",11.29,11.29,10.74,11.0,128600.0],["2009-09-03",11.07,11.5,10.92,11.45,172100.0],["2009-09-04",11.41,11.93,11.22,11.88,151500.0],["2009-09-08",11.99,11.99,11.56,11.84,273900.0],["2009-09-09",11.74,12.03,11.74,11.86,223200.0],["2009-09-10",11.88,12.0,11.58,11.88,267100.0],["2009-09-11",11.94,11.96,11.63,11.7,311000.0],["2009-09-14",11.63,11.84,10.91,11.57,326000.0],["2009-09-15",11.58,11.81,11.27,11.81,162900.0],["2009-09-16",11.82,12.06,11.82,11.95,164600.0],["2009-09-17",11.96,12.0,11.75,11.8,139500.0],["2009-09-18",11.85,12.06,11.6,11.75,411100.0],["2009-09-21",11.62,12.0,11.62,11.7,239500.0],["2009-09-22",11.77,11.87,11.43,11.43,281500.0],["2009-09-23",11.49,11.77,11.34,11.5,774600.0],["2009-09-24",11.55,11.88,11.47,11.61,540000.0],["2009-09-25",11.53,11.92,11.53,11.69,222600.0],["2009-09-28",11.8,12.58,11.66,12.42,216100.0],["2009-09-29",12.47,12.74,12.01,12.28,150900.0],["2009-09-30",12.3,12.5,12.1,12.21,321000.0],["2009-10-01",12.15,12.41,11.88,11.89,322400.0],["2009-10-02",11.79,12.05,11.43,11.87,288200.0],["2009-10-05",12.0,12.4,11.68,12.11,184900.0],["2009-10-06",12.24,12.5,12.01,12.17,295600.0],["2009-10-07",12.09,12.46,12.09,12.33,113300.0],["2009-10-08",12.48,12.89,12.03,12.78,280500.0],["2009-10-09",12.68,13.25,12.68,13.25,281600.0],["2009-10-12",13.26,13.44,12.99,13.23,128500.0],["2009-10-13",13.19,13.43,13.04,13.42,147900.0],["2009-10-14",13.52,14.04,13.21,14.0,191900.0],["2009-10-15",13.88,14.07,13.32,13.47,205000.0],["2009-10-16",13.37,13.37,12.58,12.89,236100.0],["2009-10-19",12.91,13.33,12.8,13.15,132200.0],["2009-10-20",13.14,13.29,12.49,12.59,129900.0],["2009-10-21",12.48,13.09,12.26,12.31,217100.0],["2009-10-22",12.32,12.83,12.03,12.56,130600.0],["2009-10-23",12.58,12.79,11.59,11.67,461300.0],["2009-10-26",11.72,11.94,11.2,11.2,287400.0],["2009-10-27",11.28,11.64,11.08,11.11,368700.0],["2009-10-28",11.03,11.22,10.5,10.51,194400.0],["2009-10-29",10.68,11.13,10.68,10.97,169700.0],["2009-10-30",10.88,11.07,10.4,10.52,287000.0],["2009-11-02",10.59,10.96,10.23,10.53,196600.0],["2009-11-03",10.45,10.69,10.29,10.61,140500.0],["2009-11-04",10.72,10.98,10.51,10.65,246200.0],["2009-11-05",10.41,11.2,10.11,11.01,251900.0],["2009-11-06",10.87,11.05,10.47,10.48,214600.0],["2009-11-09",10.64,11.05,10.58,10.93,284600.0],["2009-11-10",10.9,11.1,10.38,10.77,280100.0],["2009-11-11",10.94,11.44,10.79,11.4,440800.0],["2009-11-12",11.4,11.98,11.4,11.75,332000.0],["2009-11-13",11.77,12.45,11.53,12.16,313100.0],["2009-11-16",12.38,12.71,11.98,12.19,321900.0],["2009-11-17",12.14,12.24,12.0,12.15,148300.0],["2009-11-18",12.17,12.28,11.76,11.8,170500.0],["2009-11-19",11.7,11.76,11.19,11.27,181100.0],["2009-11-20",11.16,11.4,10.98,11.05,127200.0],["2009-11-23",11.31,12.0,11.29,11.82,240900.0],["2009-11-24",11.87,11.87,11.25,11.53,181200.0],["2009-11-25",11.57,11.59,11.17,11.24,103400.0],["2009-11-27",10.77,10.95,10.65,10.65,111100.0],["2009-11-30",10.6,10.6,9.71,10.15,349400.0],["2009-12-01",10.3,10.75,10.25,10.72,306100.0],["2009-12-02",10.72,10.93,10.53,10.66,268000.0],["2009-12-03",10.68,10.93,10.21,10.25,285600.0],["2009-12-04",10.51,10.71,10.1,10.38,383400.0],["2009-12-07",10.36,10.56,10.34,10.47,142700.0],["2009-12-08",10.37,10.45,10.22,10.33,96900.0],["2009-12-09",10.31,10.34,9.95,10.21,120200.0],["2009-12-10",10.22,10.24,10.0,10.14,373900.0],["2009-12-11",10.18,10.33,9.95,10.17,292700.0],["2009-12-14",10.26,10.81,10.24,10.76,202300.0],["2009-12-15",10.75,10.97,10.67,10.7,248600.0],["2009-12-16",10.85,10.96,10.61,10.71,194600.0],["2009-12-17",10.65,10.78,10.47,10.57,150000.0],["2009-12-18",10.64,11.54,10.64,11.53,727300.0],["2009-12-21",11.65,11.71,11.46,11.53,202400.0],["2009-12-22",11.53,11.68,11.44,11.53,135500.0],["2009-12-23",11.6,11.76,11.43,11.73,83700.0],["2009-12-24",11.77,11.86,11.73,11.84,16200.0],["2009-12-28",11.87,11.95,11.47,11.58,83800.0],["2009-12-29",11.64,11.69,11.44,11.51,87600.0],["2009-12-30",11.44,11.71,11.42,11.57,132500.0],["2009-12-31",11.59,11.64,11.42,11.42,202000.0],["2010-01-04",11.65,11.98,11.64,11.91,184000.0],["2010-01-05",11.92,11.98,11.5,11.75,253200.0],["2010-01-06",11.69,12.03,11.59,12.01,284200.0],["2010-01-07",11.98,12.16,11.85,12.01,165400.0],["2010-01-08",11.98,12.13,11.9,12.07,144000.0],["2010-01-11",12.14,12.18,12.0,12.03,150900.0],["2010-01-12",11.87,12.01,11.78,11.93,218400.0],["2010-01-13",12.01,12.13,11.81,12.0,87100.0],["2010-01-14",11.98,12.1,11.94,12.05,94800.0],["2010-01-15",12.09,12.1,11.62,11.8,237700.0],["2010-01-19",11.79,12.08,11.71,12.02,228700.0],["2010-01-20",11.92,11.92,11.3,11.64,207200.0],["2010-01-21",11.7,11.7,11.48,11.56,205500.0],["2010-01-22",11.55,11.83,11.39,11.51,247300.0],["2010-01-25",11.68,11.68,11.26,11.54,175600.0],["2010-01-26",11.5,11.64,11.34,11.5,199600.0],["2010-01-27",11.39,11.68,11.21,11.62,201000.0],["2010-01-28",11.62,11.66,11.5,11.5,260500.0],["2010-01-29",11.58,11.67,11.16,11.5,343900.0],["2010-02-01",11.53,11.64,11.4,11.53,287200.0],["2010-02-02",11.58,11.8,11.5,11.75,191800.0],["2010-02-03",11.72,11.89,11.67,11.87,185300.0],["2010-02-04",11.75,11.91,11.43,11.47,271100.0],["2010-02-05",11.47,11.87,11.26,11.73,263600.0],["2010-02-08",11.74,12.05,11.5,11.8,240700.0],["2010-02-09",12.0,12.56,11.93,12.37,288900.0],["2010-02-10",12.33,12.73,12.22,12.46,297100.0],["2010-02-11",12.44,12.97,12.02,12.92,499000.0],["2010-02-12",12.67,13.12,12.58,13.09,344600.0],["2010-02-16",13.04,13.41,12.94,13.3,312200.0],["2010-02-17",13.33,13.5,13.05,13.09,225300.0],["2010-02-18",13.11,13.4,12.73,13.38,206000.0],["2010-02-19",13.37,13.39,13.16,13.25,210300.0],["2010-02-22",13.29,13.39,13.0,13.15,178400.0],["2010-02-23",13.03,13.11,12.88,12.95,320700.0],["2010-02-24",12.51,13.03,12.51,12.81,753700.0],["2010-02-25",12.5,13.07,12.5,13.03,283900.0],["2010-02-26",13.0,13.23,12.77,12.79,225900.0],["2010-03-01",12.87,13.31,12.72,13.31,211200.0],["2010-03-02",13.32,13.32,13.06,13.24,193200.0],["2010-03-03",13.23,13.45,13.02,13.22,176300.0],["2010-03-04",13.21,13.32,13.19,13.23,125700.0],["2010-03-05",13.28,13.7,13.14,13.66,249100.0],["2010-03-08",13.69,13.95,13.59,13.91,166100.0],["2010-03-09",13.81,14.55,13.81,14.33,371500.0],["2010-03-10",14.28,14.56,14.03,14.27,240400.0],["2010-03-11",14.14,14.34,14.02,14.31,191300.0],["2010-03-12",14.44,14.44,14.11,14.33,166700.0],["2010-03-15",14.34,14.52,13.96,14.25,129200.0],["2010-03-16",14.35,14.45,14.08,14.27,126600.0],["2010-03-17",14.35,14.5,14.22,14.35,96300.0],["2010-03-18",14.35,14.65,14.25,14.37,84400.0],["2010-03-19",14.48,14.94,13.99,13.99,464000.0],["2010-03-22",13.98,14.53,13.83,14.46,147500.0],["2010-03-23",14.51,14.65,14.35,14.59,124700.0],["2010-03-24",14.52,14.72,14.25,14.28,152900.0],["2010-03-25",14.38,14.59,14.3,14.34,216000.0],["2010-03-26",14.46,14.51,14.17,14.34,138000.0],["2010-03-29",14.44,14.72,14.36,14.47,208500.0],["2010-03-30",14.54,15.0,14.54,14.84,223800.0],["2010-03-31",14.71,14.94,14.34,14.36,196200.0],["2010-04-01",14.53,14.68,14.18,14.44,85500.0],["2010-04-05",14.48,14.97,14.43,14.97,144700.0],["2010-04-06",14.89,15.31,14.88,15.26,116500.0],["2010-04-07",15.26,15.8,15.26,15.7,296100.0],["2010-04-08",15.66,16.11,15.5,16.02,254000.0],["2010-04-09",15.96,16.15,15.75,15.95,270700.0],["2010-04-12",15.92,16.11,15.89,16.04,157000.0],["2010-04-13",16.03,16.08,15.81,15.95,198300.0],["2010-04-14",16.1,16.23,16.05,16.16,187400.0],["2010-04-15",16.21,16.35,16.13,16.27,213100.0],["2010-04-16",16.24,16.33,15.96,16.12,211200.0],["2010-04-19",16.05,16.22,15.5,16.07,218300.0],["2010-04-20",16.13,16.29,15.88,16.2,173900.0],["2010-04-21",16.24,16.24,15.59,15.93,129300.0],["2010-04-22",15.7,16.04,15.48,16.0,114700.0],["2010-04-23",15.97,16.24,15.85,16.23,145900.0],["2010-04-26",16.23,16.33,15.8,15.84,150200.0],["2010-04-27",15.73,16.04,15.26,15.28,207800.0],["2010-04-28",15.38,15.38,14.91,15.1,111200.0],["2010-04-29",15.25,16.06,14.9,16.05,227000.0],["2010-04-30",16.01,16.09,15.03,15.03,301700.0],["2010-05-03",15.1,15.88,15.0,15.78,298500.0],["2010-05-04",15.52,15.66,14.96,15.01,236100.0],["2010-05-05",14.82,14.91,14.29,14.38,275100.0],["2010-05-06",14.31,16.91,14.31,14.93,1031500.0],["2010-05-07",14.88,15.22,14.25,14.5,457400.0],["2010-05-10",15.39,15.49,15.02,15.39,293100.0],["2010-05-11",15.17,15.74,15.01,15.56,387500.0],["2010-05-12",15.67,16.08,15.49,16.0,310100.0],["2010-05-13",15.97,16.04,15.7,15.8,248800.0],["2010-05-14",15.66,16.35,15.13,15.48,228600.0],["2010-05-17",15.63,16.0,15.03,15.76,367300.0],["2010-05-18",16.0,16.19,15.46,15.65,333400.0],["2010-05-19",15.62,15.96,15.14,15.26,369500.0],["2010-05-20",14.8,15.15,14.3,14.42,370000.0],["2010-05-21",14.07,14.95,13.77,14.48,335500.0],["2010-05-24",14.5,14.55,14.1,14.16,154800.0],["2010-05-25",13.69,14.02,13.46,13.88,177300.0],["2010-05-26",14.07,14.66,13.92,14.01,281800.0],["2010-05-27",14.43,15.01,14.31,14.97,253500.0],["2010-05-28",14.95,15.05,14.48,14.54,223300.0],["2010-06-01",14.55,15.11,14.28,14.43,317800.0],["2010-06-02",14.6,14.86,14.39,14.77,481100.0],["2010-06-03",14.86,15.22,14.74,15.05,204300.0],["2010-06-04",14.55,14.71,14.29,14.34,267400.0],["2010-06-07",14.42,14.47,13.51,13.55,228000.0],["2010-06-08",13.67,13.67,13.07,13.37,241300.0],["2010-06-09",13.51,13.87,13.25,13.48,204100.0],["2010-06-10",13.78,13.9,13.45,13.86,123500.0],["2010-06-11",13.65,14.19,13.55,14.19,92400.0],["2010-06-14",14.42,15.02,14.39,14.43,198600.0],["2010-06-15",14.65,14.88,14.34,14.8,182500.0],["2010-06-16",14.65,15.05,14.65,14.88,119100.0],["2010-06-17",15.03,15.08,14.59,14.72,135700.0],["2010-06-18",14.84,15.16,14.62,15.01,561100.0],["2010-06-21",15.27,15.27,14.64,14.7,310400.0],["2010-06-22",14.82,14.96,14.57,14.66,217500.0],["2010-06-23",14.6,15.01,14.37,14.58,246000.0],["2010-06-24",14.51,14.71,14.25,14.29,182000.0],["2010-06-25",14.4,14.78,14.01,14.7,560600.0],["2010-06-28",14.64,14.98,14.46,14.5,187200.0],["2010-06-29",14.21,14.3,13.5,13.62,255600.0],["2010-06-30",13.6,13.87,13.13,13.16,221900.0],["2010-07-01",13.24,13.26,12.6,12.91,265800.0],["2010-07-02",13.05,13.12,12.53,12.74,112000.0],["2010-07-06",12.98,13.16,12.24,12.37,279500.0],["2010-07-07",12.46,12.93,12.37,12.88,135300.0],["2010-07-08",13.04,13.24,12.68,12.94,158900.0],["2010-07-09",12.87,13.33,12.79,13.33,79900.0],["2010-07-12",13.24,13.63,13.08,13.39,152900.0],["2010-07-13",13.66,14.02,13.57,13.96,147300.0],["2010-07-14",13.88,14.03,13.53,13.9,104500.0],["2010-07-15",13.89,14.09,13.63,14.02,136200.0],["2010-07-16",13.87,14.05,13.82,13.91,418800.0],["2010-07-19",13.94,14.11,13.79,14.04,165900.0],["2010-07-20",13.8,14.38,13.8,14.35,145700.0],["2010-07-21",14.44,14.61,14.11,14.19,221500.0],["2010-07-22",14.42,14.78,14.25,14.61,409100.0],["2010-07-23",14.49,15.0,14.41,14.82,335100.0],["2010-07-26",14.84,14.95,14.7,14.93,224700.0],["2010-07-27",15.06,15.06,14.58,14.9,164500.0],["2010-07-28",14.83,14.96,14.56,14.6,171600.0],["2010-07-29",14.7,15.0,14.38,14.78,122200.0],["2010-07-30",14.49,14.87,14.37,14.57,117100.0],["2010-08-02",14.87,15.05,14.51,14.95,241900.0],["2010-08-03",14.85,14.93,14.33,14.45,236800.0],["2010-08-04",14.54,14.92,14.24,14.45,259800.0],["2010-08-05",15.3,16.13,15.04,16.01,766600.0],["2010-08-06",15.78,16.23,15.25,15.72,291000.0],["2010-08-09",15.91,16.11,15.75,15.89,202600.0],["2010-08-10",15.68,15.79,14.71,14.88,312400.0],["2010-08-11",14.69,14.79,14.09,14.17,318300.0],["2010-08-12",13.9,14.21,13.81,14.0,263000.0],["2010-08-13",13.9,14.06,13.67,13.68,201100.0],["2010-08-16",13.54,14.03,13.49,13.87,196000.0],["2010-08-17",14.05,14.11,13.85,13.89,180600.0],["2010-08-18",13.85,14.29,13.74,14.09,287600.0],["2010-08-19",14.0,14.06,13.55,13.85,266300.0],["2010-08-20",13.74,14.0,13.59,13.97,173000.0],["2010-08-23",14.05,14.19,13.7,13.77,276600.0],["2010-08-24",13.54,13.66,13.19,13.54,345900.0],["2010-08-25",13.36,13.69,13.22,13.66,134700.0],["2010-08-26",13.69,14.04,13.47,13.51,231300.0],["2010-08-27",13.74,13.94,13.28,13.9,226300.0],["2010-08-30",13.78,13.79,12.7,12.73,319800.0],["2010-08-31",12.73,13.23,12.56,13.09,485600.0],["2010-09-01",13.35,14.06,13.32,14.04,253800.0],["2010-09-02",13.95,14.66,13.86,14.6,369900.0],["2010-09-03",14.8,15.1,14.58,14.97,163300.0],["2010-09-07",14.88,14.95,14.22,14.27,231200.0],["2010-09-08",14.34,14.42,14.15,14.3,116900.0],["2010-09-09",14.5,14.53,14.21,14.42,196900.0],["2010-09-10",14.48,14.69,14.2,14.57,122500.0],["2010-09-13",14.78,15.26,14.53,15.02,177800.0],["2010-09-14",15.0,15.37,14.73,15.1,131400.0],["2010-09-15",15.06,15.31,14.9,15.21,83400.0],["2010-09-16",15.13,15.14,14.76,14.95,98200.0],["2010-09-17",15.14,15.73,14.51,14.84,315700.0],["2010-09-20",14.88,15.78,14.67,15.75,142300.0],["2010-09-21",15.69,15.79,15.37,15.42,119000.0],["2010-09-22",15.3,15.58,14.84,15.1,113600.0],["2010-09-23",14.91,15.23,14.62,14.63,126500.0],["2010-09-24",14.92,15.81,14.55,15.79,242400.0],["2010-09-27",15.84,15.84,15.22,15.31,156700.0],["2010-09-28",15.41,15.82,14.97,15.75,143600.0],["2010-09-29",15.64,16.01,15.64,15.93,267300.0],["2010-09-30",16.0,16.15,15.47,15.69,286800.0],["2010-10-01",15.86,15.92,15.64,15.83,146900.0],["2010-10-04",15.89,15.99,15.55,15.67,171100.0],["2010-10-05",15.92,16.41,15.85,16.35,179700.0],["2010-10-06",16.27,16.54,15.87,16.08,176100.0],["2010-10-07",16.19,16.24,15.81,16.04,88900.0],["2010-10-08",16.09,16.63,15.87,16.39,108700.0],["2010-10-11",16.34,16.57,16.14,16.21,90500.0],["2010-10-12",16.11,16.25,15.78,15.97,166200.0],["2010-10-13",16.12,16.75,15.83,16.65,173800.0],["2010-10-14",16.69,16.75,16.3,16.65,120400.0],["2010-10-15",16.88,16.88,16.3,16.66,223000.0],["2010-10-18",16.73,16.74,16.42,16.63,101400.0],["2010-10-19",16.32,16.6,15.82,15.98,155500.0],["2010-10-20",16.03,16.26,15.8,15.96,139200.0],["2010-10-21",16.1,16.18,15.36,15.5,248700.0],["2010-10-22",15.62,15.85,15.42,15.79,133500.0],["2010-10-25",15.89,16.09,15.66,15.9,119800.0],["2010-10-26",15.74,16.03,15.65,15.73,107200.0],["2010-10-27",15.6,15.72,15.06,15.29,139200.0],["2010-10-28",15.48,15.48,14.67,14.88,151700.0],["2010-10-29",14.77,15.16,14.75,15.12,166600.0],["2010-11-01",15.22,15.35,14.81,14.94,128800.0],["2010-11-02",15.2,15.43,14.98,15.42,130900.0],["2010-11-03",15.48,15.59,15.25,15.53,154000.0],["2010-11-04",15.54,16.08,13.25,13.5,530700.0],["2010-11-05",13.59,14.3,12.75,13.07,589300.0],["2010-11-08",13.06,13.58,12.6,13.46,317600.0],["2010-11-09",13.54,13.74,13.3,13.42,301300.0],["2010-11-10",13.37,13.72,13.09,13.7,234300.0],["2010-11-11",13.5,13.57,13.27,13.39,108100.0],["2010-11-12",13.3,13.74,13.3,13.61,285600.0],["2010-11-15",13.72,13.92,13.47,13.62,228600.0],["2010-11-16",13.6,13.73,13.35,13.53,317300.0],["2010-11-17",13.52,13.53,13.29,13.44,201000.0],["2010-11-18",13.69,13.77,13.41,13.45,173900.0],["2010-11-19",13.46,13.46,13.11,13.16,232800.0],["2010-11-22",13.16,13.32,12.93,13.13,165700.0],["2010-11-23",12.95,13.19,12.75,13.13,214300.0],["2010-11-24",13.27,13.34,13.02,13.2,184600.0],["2010-11-26",13.01,13.18,12.8,13.05,53400.0],["2010-11-29",12.9,13.07,12.6,12.93,207100.0],["2010-11-30",12.73,12.86,12.45,12.61,350800.0],["2010-12-01",12.89,13.16,12.82,12.82,246600.0],["2010-12-02",12.87,13.08,12.73,12.93,220500.0],["2010-12-03",12.88,13.27,12.85,13.21,211600.0],["2010-12-06",13.17,13.56,13.17,13.43,216200.0],["2010-12-07",13.59,13.76,13.4,13.46,181000.0],["2010-12-08",13.46,13.86,13.45,13.55,237100.0],["2010-12-09",13.66,13.84,13.5,13.56,262200.0],["2010-12-10",13.56,13.57,13.24,13.41,367600.0],["2010-12-13",13.44,13.8,13.44,13.54,238400.0],["2010-12-14",13.64,13.77,13.6,13.71,163200.0],["2010-12-15",13.75,13.96,13.63,13.67,258300.0],["2010-12-16",13.68,13.77,13.47,13.61,255600.0],["2010-12-17",13.62,14.19,13.57,14.1,1131500.0],["2010-12-20",14.27,14.38,13.78,13.9,268700.0],["2010-12-21",13.93,14.21,13.71,14.17,340700.0],["2010-12-22",14.15,14.19,13.94,14.1,128000.0],["2010-12-23",14.11,14.15,13.85,13.9,106000.0],["2010-12-27",13.83,13.9,13.51,13.88,89700.0],["2010-12-28",13.87,13.88,13.71,13.84,148700.0],["2010-12-29",13.84,13.85,13.53,13.54,118500.0],["2010-12-30",13.5,13.72,13.5,13.55,93000.0],["2010-12-31",13.51,13.67,13.16,13.16,179900.0],["2011-01-03",13.29,13.94,13.29,13.75,148100.0],["2011-01-04",13.9,13.9,13.21,13.6,190700.0],["2011-01-05",13.59,13.72,13.46,13.7,138400.0],["2011-01-06",13.67,13.73,13.52,13.63,114300.0],["2011-01-07",13.69,13.7,13.48,13.69,173800.0],["2011-01-10",13.65,13.97,13.57,13.84,192800.0],["2011-01-11",13.87,13.97,13.66,13.73,107000.0],["2011-01-12",13.87,14.35,13.87,14.34,197000.0],["2011-01-13",14.36,14.55,14.3,14.53,200000.0],["2011-01-14",14.56,15.06,14.53,15.0,238100.0],["2011-01-18",15.02,15.23,14.84,15.1,209200.0],["2011-01-19",15.1,15.25,14.95,15.0,296600.0],["2011-01-20",15.01,15.25,14.85,14.97,189100.0],["2011-01-21",15.05,15.09,14.45,14.75,189400.0],["2011-01-24",14.72,14.83,14.53,14.77,217100.0],["2011-01-25",14.66,14.72,14.45,14.66,113400.0],["2011-01-26",14.65,15.16,14.5,15.09,124000.0],["2011-01-27",15.02,15.1,14.76,14.84,107400.0],["2011-01-28",14.81,14.88,14.0,14.35,206000.0],["2011-01-31",14.38,14.39,13.9,13.92,230700.0],["2011-02-01",13.97,14.7,13.88,14.65,123700.0],["2011-02-02",14.63,14.89,14.39,14.71,116100.0],["2011-02-03",14.66,14.89,14.44,14.74,98900.0],["2011-02-04",14.75,14.86,14.49,14.77,99000.0],["2011-02-07",14.76,15.03,14.67,14.71,80700.0],["2011-02-08",14.73,14.85,14.61,14.85,157300.0],["2011-02-09",14.78,14.97,14.65,14.89,72000.0],["2011-02-10",14.75,14.92,14.41,14.45,121100.0],["2011-02-11",14.42,14.71,14.25,14.7,109600.0],["2011-02-14",14.68,14.8,14.5,14.61,103000.0],["2011-02-15",16.55,17.94,16.55,17.63,1448700.0],["2011-02-16",17.81,19.56,17.76,19.1,524100.0],["2011-02-17",18.88,19.09,18.38,18.38,420000.0],["2011-02-18",18.38,18.48,18.11,18.32,267500.0],["2011-02-22",17.63,18.51,17.42,17.54,394000.0],["2011-02-23",17.55,17.8,17.14,17.62,316900.0],["2011-02-24",17.64,18.07,17.64,17.82,372600.0],["2011-02-25",17.8,18.09,17.66,18.08,186900.0],["2011-02-28",18.21,18.57,18.1,18.29,297500.0],["2011-03-01",18.36,18.4,17.75,17.96,373300.0],["2011-03-02",18.0,18.25,17.7,18.08,174200.0],["2011-03-03",18.32,18.35,18.09,18.33,196500.0],["2011-03-04",18.29,18.29,17.52,17.84,165500.0],["2011-03-07",17.96,18.25,17.05,17.53,183200.0],["2011-03-08",17.57,18.11,17.21,17.92,135000.0],["2011-03-09",17.78,18.19,17.41,18.0,180500.0],["2011-03-10",17.71,17.88,17.05,17.08,173000.0],["2011-03-11",17.02,17.45,16.67,17.32,184100.0],["2011-03-14",17.08,17.58,17.08,17.33,174400.0],["2011-03-15",16.78,17.1,16.51,16.89,139100.0],["2011-03-16",16.8,16.92,16.29,16.43,250900.0],["2011-03-17",16.68,16.78,16.35,16.35,203700.0],["2011-03-18",16.55,16.68,16.31,16.39,396600.0],["2011-03-21",16.66,17.1,16.58,17.1,142400.0],["2011-03-22",17.19,17.19,16.86,16.99,206100.0],["2011-03-23",16.92,17.07,16.53,17.02,156700.0],["2011-03-24",17.17,17.26,16.94,17.12,94600.0],["2011-03-25",17.18,17.74,17.07,17.32,165500.0],["2011-03-28",17.4,17.47,17.02,17.37,240700.0],["2011-03-29",17.33,17.46,16.97,17.01,172700.0],["2011-03-30",17.01,17.4,16.96,17.28,237300.0],["2011-03-31",17.3,17.34,16.78,17.03,281400.0],["2011-04-01",17.19,17.64,17.06,17.3,387700.0],["2011-04-04",17.43,17.43,17.08,17.3,164600.0],["2011-04-05",17.33,17.47,17.13,17.22,161700.0],["2011-04-06",17.36,17.82,17.29,17.55,202600.0],["2011-04-07",17.59,17.87,17.59,17.68,188700.0],["2011-04-08",17.83,17.83,17.48,17.5,198000.0],["2011-04-11",17.5,17.65,17.4,17.53,182200.0],["2011-04-12",17.41,17.56,17.22,17.4,267200.0],["2011-04-13",17.53,17.89,17.41,17.63,263200.0],["2011-04-14",17.5,17.67,17.49,17.6,136500.0],["2011-04-15",17.53,18.04,17.39,17.72,205100.0],["2011-04-18",17.47,17.47,17.04,17.24,181600.0],["2011-04-19",17.37,17.37,17.01,17.12,291700.0],["2011-04-20",17.44,17.44,17.25,17.3,206100.0],["2011-04-21",17.35,17.41,17.06,17.37,146400.0],["2011-04-25",17.37,17.44,16.91,17.0,154800.0],["2011-04-26",17.03,17.58,16.91,17.33,127000.0],["2011-04-27",17.29,17.48,17.11,17.43,100000.0],["2011-04-28",17.42,17.53,17.18,17.41,148000.0],["2011-04-29",17.4,17.42,17.14,17.16,94000.0],["2011-05-02",17.2,17.31,16.47,16.58,179000.0],["2011-05-03",16.57,16.7,16.1,16.39,141000.0],["2011-05-04",16.37,16.66,16.13,16.54,224300.0],["2011-05-05",17.0,17.0,16.0,16.6,256600.0],["2011-05-06",16.85,16.88,16.52,16.54,155000.0],["2011-05-09",16.37,17.25,16.22,17.21,213000.0],["2011-05-10",17.29,17.76,17.04,17.73,184400.0],["2011-05-11",17.63,17.63,17.16,17.41,246200.0],["2011-05-12",17.35,18.03,17.22,17.99,264000.0],["2011-05-13",17.93,17.95,17.05,17.07,137000.0],["2011-05-16",17.0,17.19,16.53,16.53,179000.0],["2011-05-17",16.4,16.79,16.4,16.64,168400.0],["2011-05-18",16.7,16.99,16.55,16.88,171600.0],["2011-05-19",17.05,17.05,16.52,16.64,128400.0],["2011-05-20",16.52,16.61,16.11,16.11,145100.0],["2011-05-23",15.77,15.9,15.51,15.71,168900.0],["2011-05-24",15.74,15.76,15.33,15.4,172700.0],["2011-05-25",15.37,15.67,15.24,15.47,282700.0],["2011-05-26",15.48,15.95,15.29,15.79,203900.0],["2011-05-27",15.92,16.19,15.8,16.0,198900.0],["2011-05-31",16.19,16.79,16.19,16.77,385000.0],["2011-06-01",16.76,17.05,16.2,16.23,255000.0],["2011-06-02",16.25,16.54,16.11,16.25,113900.0],["2011-06-03",15.93,16.4,15.93,16.06,208000.0],["2011-06-06",16.05,16.2,15.56,15.57,229300.0],["2011-06-07",15.76,16.18,15.62,15.86,151600.0],["2011-06-08",15.74,16.05,15.68,15.96,253600.0],["2011-06-09",16.09,16.21,15.93,16.01,193800.0],["2011-06-10",15.91,16.06,15.49,15.71,185500.0],["2011-06-13",15.75,16.0,15.64,15.7,166100.0],["2011-06-14",15.98,16.05,15.79,15.96,225100.0],["2011-06-15",15.76,16.14,15.65,16.0,229100.0],["2011-06-16",16.02,16.18,15.95,16.06,229600.0],["2011-06-17",16.17,16.24,15.92,16.08,280300.0],["2011-06-20",16.03,16.4,16.01,16.29,243200.0],["2011-06-21",16.4,16.52,16.22,16.39,312100.0],["2011-06-22",16.24,16.62,16.11,16.41,159500.0],["2011-06-23",16.22,16.48,16.14,16.47,168100.0],["2011-06-24",16.53,16.71,16.31,16.62,738800.0],["2011-06-27",16.62,16.63,16.3,16.46,300000.0],["2011-06-28",16.58,16.7,16.56,16.66,330000.0],["2011-06-29",16.7,17.35,16.67,17.33,171800.0],["2011-06-30",17.43,17.78,17.43,17.71,187000.0],["2011-07-01",17.75,18.0,17.34,17.92,191700.0],["2011-07-05",17.95,18.68,17.94,18.62,256100.0],["2011-07-06",18.68,18.98,18.59,18.93,264400.0],["2011-07-07",19.07,19.42,18.86,18.95,222600.0],["2011-07-08",18.58,18.91,18.25,18.6,245000.0],["2011-07-11",18.4,18.83,18.4,18.56,198900.0],["2011-07-12",18.45,18.68,18.07,18.23,289600.0],["2011-07-13",18.36,18.76,18.36,18.67,195700.0],["2011-07-14",18.76,18.85,18.23,18.26,194200.0],["2011-07-15",18.29,18.55,18.08,18.27,215000.0],["2011-07-18",18.24,18.39,16.97,17.91,80700.0],["2011-07-19",18.0,18.54,17.9,18.34,232000.0],["2011-07-20",18.43,18.43,18.0,18.39,87300.0],["2011-07-21",18.44,18.55,18.2,18.43,150000.0],["2011-07-22",18.45,18.58,18.05,18.46,113500.0],["2011-07-25",18.3,18.59,18.14,18.31,136400.0],["2011-07-26",18.32,18.46,17.91,17.92,110000.0],["2011-07-27",17.82,17.82,16.69,16.78,382100.0],["2011-07-28",16.82,17.03,16.51,16.65,227200.0],["2011-07-29",16.43,16.85,16.35,16.83,239000.0],["2011-08-01",17.11,17.35,16.41,16.64,222500.0],["2011-08-02",16.6,16.86,15.77,15.8,186600.0],["2011-08-03",15.81,16.6,15.41,16.51,266400.0],["2011-08-04",18.0,19.33,17.58,18.08,930500.0],["2011-08-05",18.36,18.84,16.72,16.87,713800.0],["2011-08-08",16.36,16.7,14.62,14.68,526400.0],["2011-08-09",15.05,17.0,14.27,15.99,731100.0],["2011-08-10",15.51,16.2,15.21,15.27,502600.0],["2011-08-11",15.36,16.31,15.29,15.98,345800.0],["2011-08-12",16.12,16.53,15.83,16.24,326500.0],["2011-08-15",16.33,17.09,16.33,17.0,234800.0],["2011-08-16",16.72,17.11,16.49,16.84,306600.0],["2011-08-17",16.89,17.05,16.38,16.86,208900.0],["2011-08-18",16.34,16.34,15.53,15.66,429800.0],["2011-08-19",15.4,16.15,15.39,15.68,370800.0],["2011-08-22",16.13,16.53,15.9,16.06,321700.0],["2011-08-23",16.16,17.35,16.14,17.29,448800.0],["2011-08-24",17.2,17.97,17.09,17.67,447600.0],["2011-08-25",17.85,17.87,17.14,17.48,371900.0],["2011-08-26",17.27,18.46,17.27,18.28,260500.0],["2011-08-29",18.57,19.57,18.52,19.52,310600.0],["2011-08-30",19.28,19.49,18.84,19.08,374700.0],["2011-08-31",19.11,19.34,18.69,18.82,458700.0],["2011-09-01",18.92,19.43,18.62,18.84,649400.0],["2011-09-02",18.31,18.65,17.67,17.69,383200.0],["2011-09-06",16.89,17.75,16.76,17.7,464200.0],["2011-09-07",18.09,18.66,17.89,18.57,267800.0],["2011-09-08",18.48,18.65,17.5,17.64,319000.0],["2011-09-09",17.48,17.86,16.93,17.21,302800.0],["2011-09-12",16.97,17.47,16.63,16.99,281500.0],["2011-09-13",16.99,17.09,16.58,16.88,320200.0],["2011-09-14",17.09,17.46,16.69,17.13,262100.0],["2011-09-15",17.25,17.33,16.79,17.21,202100.0],["2011-09-16",17.31,17.47,16.61,16.9,493900.0],["2011-09-19",16.61,16.74,16.01,16.51,242300.0],["2011-09-20",16.46,16.72,15.99,16.0,245300.0],["2011-09-21",16.04,16.24,15.47,15.52,281200.0],["2011-09-22",15.07,15.5,14.82,15.24,445100.0],["2011-09-23",15.23,15.65,15.08,15.53,254800.0],["2011-09-26",15.69,15.93,14.99,15.59,408900.0],["2011-09-27",15.94,16.45,15.71,15.91,236400.0],["2011-09-28",15.92,16.13,15.33,15.36,272100.0],["2011-09-29",15.77,15.87,15.3,15.78,266800.0],["2011-09-30",15.46,15.75,15.12,15.14,326800.0],["2011-10-03",15.07,15.32,13.86,13.92,331500.0],["2011-10-04",13.83,15.37,13.67,15.31,343800.0],["2011-10-05",15.25,15.44,14.82,15.26,227200.0],["2011-10-06",15.28,15.99,15.11,15.95,201400.0],["2011-10-07",16.04,16.04,14.99,15.06,215700.0],["2011-10-10",15.4,15.92,15.12,15.75,183800.0],["2011-10-11",15.64,15.93,15.35,15.57,130600.0],["2011-10-12",15.78,15.91,15.57,15.69,125700.0],["2011-10-13",15.62,15.98,15.44,15.88,111200.0],["2011-10-14",16.11,16.29,15.85,16.24,96300.0],["2011-10-17",16.05,16.12,15.08,15.15,148200.0],["2011-10-18",15.16,15.77,14.8,15.66,185300.0],["2011-10-19",15.62,15.73,14.92,14.97,114900.0],["2011-10-20",15.01,15.49,14.87,15.41,147800.0],["2011-10-21",15.73,15.95,15.56,15.91,158200.0],["2011-10-24",16.0,16.73,15.91,16.61,117700.0],["2011-10-25",16.49,16.56,15.63,15.71,177100.0],["2011-10-26",15.96,16.45,15.56,16.33,134900.0],["2011-10-27",17.0,18.04,16.56,17.87,293800.0],["2011-10-28",17.84,18.25,17.47,17.5,348800.0],["2011-10-31",17.29,17.58,16.87,16.9,225800.0],["2011-11-01",16.16,16.75,15.85,16.07,220900.0],["2011-11-02",16.41,17.11,16.26,17.09,252800.0],["2011-11-03",16.79,18.31,15.87,18.24,373300.0],["2011-11-04",18.04,18.38,17.69,17.91,270000.0],["2011-11-07",17.9,18.05,17.27,17.62,296500.0],["2011-11-08",17.81,17.85,17.28,17.73,232400.0],["2011-11-09",17.14,17.24,16.12,16.17,283900.0],["2011-11-10",16.48,16.49,15.89,15.92,274700.0],["2011-11-11",16.19,16.46,16.0,16.42,199600.0],["2011-11-14",16.25,16.41,15.82,16.02,178300.0],["2011-11-15",15.88,16.4,15.72,16.32,166700.0],["2011-11-16",16.1,16.85,15.56,15.6,135000.0],["2011-11-17",15.61,15.81,15.24,15.33,149400.0],["2011-11-18",15.34,15.52,15.12,15.46,171000.0],["2011-11-21",15.09,15.31,14.76,15.0,142000.0],["2011-11-22",14.97,14.97,14.4,14.48,294000.0],["2011-11-23",14.29,14.35,13.52,13.59,237500.0],["2011-11-25",13.54,13.73,13.01,13.01,102800.0],["2011-11-28",13.47,14.13,13.47,13.8,232500.0],["2011-11-29",13.83,14.07,13.59,13.83,216200.0],["2011-11-30",14.49,14.68,13.95,14.64,482800.0],["2011-12-01",14.6,15.49,14.49,15.03,299300.0],["2011-12-02",15.31,15.44,14.93,15.07,606300.0],["2011-12-05",15.41,15.49,15.07,15.18,259600.0],["2011-12-06",15.17,16.09,15.12,15.95,266800.0],["2011-12-07",15.86,16.03,15.21,16.0,226800.0],["2011-12-08",15.79,15.89,15.2,15.2,185000.0],["2011-12-09",15.29,16.09,15.17,15.95,182300.0],["2011-12-12",15.68,15.68,15.19,15.42,164800.0],["2011-12-13",15.57,15.71,14.94,15.09,197400.0],["2011-12-14",14.92,15.03,14.56,14.75,260200.0],["2011-12-15",15.03,15.22,14.9,15.04,194100.0],["2011-12-16",15.21,15.65,14.96,15.16,661600.0],["2011-12-19",15.34,15.62,14.11,14.15,213100.0],["2011-12-20",14.56,15.56,14.56,15.51,200400.0],["2011-12-21",15.5,15.5,14.98,15.42,105000.0],["2011-12-22",15.47,15.66,15.34,15.37,119800.0],["2011-12-23",15.46,15.55,15.31,15.52,65200.0],["2011-12-27",15.45,15.75,15.24,15.54,100200.0],["2011-12-28",15.5,15.54,15.07,15.15,173200.0],["2011-12-29",15.25,15.77,15.25,15.42,256600.0],["2011-12-30",15.4,15.68,15.29,15.29,222300.0],["2012-01-03",15.79,16.44,15.75,15.97,263200.0],["2012-01-04",15.8,16.19,15.4,16.11,243300.0],["2012-01-05",15.95,16.7,15.73,16.08,218500.0],["2012-01-06",16.08,16.75,15.8,16.44,279500.0],["2012-01-09",16.57,17.19,16.33,17.12,317000.0],["2012-01-10",17.43,17.65,17.14,17.34,187300.0],["2012-01-11",17.22,17.62,17.12,17.51,127600.0],["2012-01-12",17.58,18.26,17.38,18.13,146900.0],["2012-01-13",17.94,18.16,17.57,17.85,169700.0],["2012-01-17",17.99,18.22,17.65,17.74,184000.0],["2012-01-18",17.72,18.61,17.64,18.55,161500.0],["2012-01-19",18.66,18.66,18.16,18.25,156100.0],["2012-01-20",18.19,18.55,18.19,18.49,111800.0],["2012-01-23",18.4,18.58,18.01,18.31,40700.0],["2012-01-24",18.19,18.45,18.11,18.33,126100.0],["2012-01-25",18.37,18.47,17.92,18.41,105600.0],["2012-01-26",18.55,18.55,18.0,18.3,165700.0],["2012-01-27",18.21,18.46,18.03,18.09,118000.0],["2012-01-30",17.88,18.4,17.75,18.26,85400.0],["2012-01-31",18.45,18.57,18.27,18.46,163200.0],["2012-02-01",18.67,19.01,18.5,18.96,212500.0],["2012-02-02",19.08,19.44,18.91,19.09,194900.0],["2012-02-03",19.55,19.62,19.37,19.56,170500.0],["2012-02-06",19.45,19.45,18.91,19.08,75000.0],["2012-02-07",19.07,19.45,18.96,19.1,82200.0],["2012-02-08",19.16,19.47,18.97,19.27,78800.0],["2012-02-09",19.37,19.37,18.76,18.97,71900.0],["2012-02-10",18.69,18.89,18.49,18.51,88000.0],["2012-02-13",18.73,19.1,18.73,18.97,201400.0],["2012-02-14",21.88,22.49,20.88,21.99,757300.0],["2012-02-15",22.07,22.32,21.56,21.89,377300.0],["2012-02-16",21.81,22.24,21.81,22.03,514900.0],["2012-02-17",22.11,22.19,21.73,21.98,198300.0],["2012-02-21",21.35,22.59,21.31,22.11,398000.0],["2012-02-22",21.5,22.22,21.5,21.95,347700.0],["2012-02-23",21.99,22.0,21.81,21.99,302400.0],["2012-02-24",22.0,22.19,21.79,21.89,287500.0],["2012-02-27",21.66,22.2,21.5,21.75,267200.0],["2012-02-28",21.85,22.0,21.59,21.93,338200.0],["2012-02-29",21.95,21.96,20.88,20.9,353800.0],["2012-03-01",21.04,21.48,20.61,20.97,263900.0],["2012-03-02",20.96,21.08,20.21,20.5,202400.0],["2012-03-05",20.44,20.74,20.21,20.62,175500.0],["2012-03-06",20.32,20.69,20.32,20.45,194100.0],["2012-03-07",20.61,20.85,20.32,20.38,299700.0],["2012-03-08",20.65,21.0,20.45,20.88,143300.0],["2012-03-09",20.94,21.45,20.81,21.05,174400.0],["2012-03-12",20.99,21.2,20.82,20.97,148100.0],["2012-03-13",21.23,21.5,21.08,21.49,245700.0],["2012-03-14",21.5,21.69,21.26,21.31,185300.0],["2012-03-15",21.38,21.57,21.0,21.42,188000.0],["2012-03-16",21.55,21.81,21.26,21.48,266900.0],["2012-03-19",21.47,21.86,20.9,21.59,179000.0],["2012-03-20",21.45,21.91,21.34,21.57,205100.0],["2012-03-21",21.67,22.0,21.66,21.89,155700.0],["2012-03-22",21.66,21.84,21.19,21.45,98600.0],["2012-03-23",21.45,21.7,20.99,21.67,120500.0],["2012-03-26",21.93,22.48,21.79,22.16,199900.0],["2012-03-27",22.15,22.23,21.87,22.07,204100.0],["2012-03-28",22.05,22.72,21.9,22.71,317500.0],["2012-03-29",22.47,22.54,21.96,22.44,206300.0],["2012-03-30",22.68,23.02,21.93,21.93,333400.0],["2012-04-02",21.94,22.69,21.61,22.59,245700.0],["2012-04-03",22.61,23.14,22.36,22.57,271600.0],["2012-04-04",22.32,22.51,21.77,22.05,185400.0],["2012-04-05",21.79,22.19,21.79,21.91,200100.0],["2012-04-09",21.49,21.69,21.06,21.49,179500.0],["2012-04-10",21.49,21.49,20.17,20.23,307200.0],["2012-04-11",20.52,21.0,20.25,21.0,237100.0],["2012-04-12",20.98,21.27,20.81,20.93,185100.0],["2012-04-13",20.82,20.88,20.38,20.54,120200.0],["2012-04-16",20.72,20.87,20.22,20.58,124200.0],["2012-04-17",20.85,21.33,20.73,20.97,116100.0],["2012-04-18",20.84,21.04,20.26,20.65,120700.0],["2012-04-19",20.54,20.67,19.94,20.13,120700.0],["2012-04-20",20.51,20.87,20.03,20.46,117500.0],["2012-04-23",20.05,20.19,19.62,19.86,133000.0],["2012-04-24",19.85,19.95,19.53,19.7,157300.0],["2012-04-25",20.09,20.52,19.93,20.27,125500.0],["2012-04-26",20.21,20.48,20.13,20.38,80700.0],["2012-04-27",20.51,20.65,20.2,20.6,115300.0],["2012-04-30",20.61,20.75,20.21,20.31,188000.0],["2012-05-01",20.41,20.75,19.9,19.92,167000.0],["2012-05-02",19.83,20.39,19.5,20.37,205300.0],["2012-05-03",20.16,20.16,17.54,17.88,689300.0],["2012-05-04",17.78,17.78,16.84,17.42,468700.0],["2012-05-07",17.3,17.3,16.8,16.83,298000.0],["2012-05-08",16.75,16.86,16.46,16.71,294900.0],["2012-05-09",16.43,16.88,16.3,16.75,208000.0],["2012-05-10",17.07,17.37,16.86,17.11,228000.0],["2012-05-11",16.96,17.13,16.67,16.71,218000.0],["2012-05-14",16.54,17.04,16.54,16.73,242800.0],["2012-05-15",16.68,16.97,16.68,16.87,292000.0],["2012-05-16",17.0,17.09,16.23,16.27,152600.0],["2012-05-17",16.32,16.45,15.76,15.91,233200.0],["2012-05-18",15.9,16.03,15.4,15.54,321800.0],["2012-05-21",15.67,16.2,15.58,16.0,209000.0],["2012-05-22",16.05,16.06,15.58,15.78,200000.0],["2012-05-23",15.54,15.76,15.24,15.72,162000.0],["2012-05-24",15.79,15.79,15.27,15.4,214900.0],["2012-05-25",15.45,15.66,15.28,15.49,137800.0],["2012-05-29",15.58,15.69,15.25,15.67,108900.0],["2012-05-30",15.44,15.44,14.97,14.99,293500.0],["2012-05-31",14.96,15.1,14.57,14.89,225200.0],["2012-06-01",14.52,14.86,14.26,14.39,216800.0],["2012-06-04",14.52,14.73,14.3,14.47,147600.0],["2012-06-05",14.33,14.89,14.12,14.86,190100.0],["2012-06-06",15.0,15.36,14.78,15.25,208600.0],["2012-06-07",15.55,15.66,14.67,14.77,230900.0],["2012-06-08",14.69,14.96,14.6,14.9,242200.0],["2012-06-11",15.27,15.27,14.5,14.5,312300.0],["2012-06-12",14.67,14.67,14.38,14.57,171200.0],["2012-06-13",14.6,14.72,14.32,14.46,200500.0],["2012-06-14",14.5,14.91,14.37,14.84,139100.0],["2012-06-15",14.82,15.14,14.73,15.13,320300.0],["2012-06-18",15.04,15.27,14.84,15.25,196800.0],["2012-06-19",15.39,15.77,15.19,15.6,161800.0],["2012-06-20",15.64,15.64,15.23,15.43,230600.0],["2012-06-21",15.45,15.46,15.03,15.14,152300.0],["2012-06-22",15.31,15.43,15.21,15.35,237700.0],["2012-06-25",15.11,15.24,15.03,15.06,150400.0],["2012-06-26",15.13,15.13,14.68,14.95,125400.0],["2012-06-27",15.01,15.31,14.76,15.27,235500.0],["2012-06-28",15.15,15.85,15.05,15.83,268000.0],["2012-06-29",16.25,16.83,15.99,16.83,249400.0],["2012-07-02",16.91,17.24,16.64,17.23,217000.0],["2012-07-03",17.29,17.89,17.19,17.82,105000.0],["2012-07-05",17.8,18.11,17.48,17.85,194100.0],["2012-07-06",17.59,17.81,17.39,17.59,117900.0],["2012-07-09",17.56,17.56,17.01,17.07,237200.0],["2012-07-10",17.25,17.43,16.81,16.97,234000.0],["2012-07-11",17.07,17.08,16.85,17.02,170800.0],["2012-07-12",16.81,17.03,16.66,16.95,144000.0],["2012-07-13",16.95,17.1,16.46,16.49,222400.0],["2012-07-16",16.5,16.63,16.36,16.45,146600.0],["2012-07-17",16.59,16.6,16.16,16.4,90200.0],["2012-07-18",16.42,16.98,16.3,16.77,100200.0],["2012-07-19",16.86,17.14,16.74,16.78,117200.0],["2012-07-20",16.65,16.79,16.41,16.48,171400.0],["2012-07-23",16.08,16.54,16.03,16.41,163900.0],["2012-07-24",16.53,16.53,15.68,15.71,97300.0],["2012-07-25",15.88,16.07,15.75,16.0,74300.0],["2012-07-26",16.34,16.61,16.13,16.3,95000.0],["2012-07-27",16.48,17.19,16.23,17.04,148000.0],["2012-07-30",17.07,17.43,16.78,16.84,157700.0],["2012-07-31",16.84,17.28,16.72,16.76,195100.0],["2012-08-01",16.93,17.49,16.22,16.33,276000.0],["2012-08-02",16.48,19.08,15.89,18.21,515100.0],["2012-08-03",18.65,18.69,18.22,18.43,316000.0],["2012-08-06",18.43,18.6,18.23,18.33,297400.0],["2012-08-07",18.43,18.51,18.16,18.17,321200.0],["2012-08-08",18.16,18.32,18.11,18.25,258400.0],["2012-08-09",18.25,18.66,18.25,18.4,166900.0],["2012-08-10",18.4,18.48,18.09,18.37,117900.0],["2012-08-13",18.3,18.32,17.94,18.3,95700.0],["2012-08-14",18.5,18.5,18.06,18.15,139300.0],["2012-08-15",18.04,18.46,18.04,18.4,99400.0],["2012-08-16",18.42,18.62,18.34,18.45,244100.0],["2012-08-17",18.38,18.47,18.15,18.35,261500.0],["2012-08-20",18.33,18.5,17.93,18.46,198100.0],["2012-08-21",18.6,18.74,18.13,18.25,373300.0],["2012-08-22",18.31,18.57,18.06,18.4,228700.0],["2012-08-23",18.35,18.35,17.49,17.62,180500.0],["2012-08-24",17.53,17.63,17.35,17.48,148900.0],["2012-08-27",17.61,17.61,17.21,17.55,183200.0],["2012-08-28",17.6,17.7,17.41,17.63,148500.0],["2012-08-29",17.72,17.97,17.54,17.9,100000.0],["2012-08-30",17.82,17.98,17.76,17.94,191800.0],["2012-08-31",18.15,18.21,17.74,17.96,163200.0],["2012-09-04",18.01,18.48,17.72,18.35,153100.0],["2012-09-05",18.47,18.63,17.8,18.41,143000.0],["2012-09-06",18.48,19.1,18.4,18.95,178000.0],["2012-09-07",19.06,19.38,18.92,19.27,198600.0],["2012-09-10",19.25,19.26,18.93,18.98,84100.0],["2012-09-11",19.04,19.37,19.0,19.06,130100.0],["2012-09-12",19.17,19.27,18.91,19.07,116600.0],["2012-09-13",18.84,19.54,18.63,19.11,187900.0],["2012-09-14",19.25,19.57,18.89,19.43,294100.0],["2012-09-17",19.26,19.26,18.36,18.88,318100.0],["2012-09-18",18.88,19.04,18.69,18.8,258800.0],["2012-09-19",18.9,18.96,18.68,18.79,147600.0],["2012-09-20",18.71,18.88,17.41,18.55,100600.0],["2012-09-21",18.8,19.15,18.7,19.01,223100.0],["2012-09-24",18.98,18.99,18.68,18.74,103000.0],["2012-09-25",18.84,19.09,18.25,18.3,139300.0],["2012-09-26",18.34,18.34,17.68,17.81,200900.0],["2012-09-27",17.95,18.05,17.76,17.95,96000.0],["2012-09-28",17.84,17.9,17.47,17.47,127600.0],["2012-10-01",17.59,17.96,17.51,17.82,126600.0],["2012-10-02",17.96,18.0,17.66,17.82,167900.0],["2012-10-03",17.9,17.91,17.16,17.34,112600.0],["2012-10-04",17.44,17.44,17.08,17.33,96500.0],["2012-10-05",17.47,17.5,17.13,17.17,135200.0],["2012-10-08",17.11,17.13,16.77,16.97,93400.0],["2012-10-09",17.04,17.04,16.57,16.83,95900.0],["2012-10-10",16.91,16.91,16.43,16.54,202900.0],["2012-10-11",16.69,16.91,16.41,16.47,278100.0],["2012-10-12",16.49,16.49,16.05,16.08,143000.0],["2012-10-15",16.1,16.3,15.89,16.2,236600.0],["2012-10-16",16.37,16.64,16.17,16.6,231300.0],["2012-10-17",16.65,16.77,16.5,16.67,148200.0],["2012-10-18",16.66,16.8,16.41,16.72,151500.0],["2012-10-19",16.56,16.65,16.05,16.21,145500.0],["2012-10-22",16.2,16.31,16.06,16.22,100600.0],["2012-10-23",16.06,16.25,16.0,16.15,99900.0],["2012-10-24",16.28,16.28,15.84,15.94,61800.0],["2012-10-25",16.16,16.19,15.91,16.06,57700.0],["2012-10-26",16.11,16.31,15.97,16.18,84500.0],["2012-10-31",16.24,16.25,15.94,16.17,108600.0],["2012-11-01",16.39,16.98,16.15,16.6,165500.0],["2012-11-02",16.61,16.61,16.0,16.02,121100.0],["2012-11-05",16.0,16.58,16.0,16.38,88200.0],["2012-11-06",16.43,16.65,16.0,16.59,63700.0],["2012-11-07",16.33,16.33,15.72,15.8,124600.0],["2012-11-08",15.81,15.82,15.21,15.23,112200.0],["2012-11-09",15.11,15.74,14.95,15.5,114200.0],["2012-11-12",15.52,15.69,15.15,15.52,50200.0],["2012-11-13",15.37,15.72,15.31,15.57,81600.0],["2012-11-14",15.66,15.88,14.95,15.21,92600.0],["2012-11-15",15.17,15.3,14.96,15.21,75700.0],["2012-11-16",15.13,15.15,14.8,15.01,188400.0],["2012-11-19",15.14,15.33,15.02,15.12,158300.0],["2012-11-20",15.12,15.12,14.9,15.08,153700.0],["2012-11-21",15.14,15.24,15.08,15.15,54300.0],["2012-11-23",15.24,15.87,15.24,15.85,60500.0],["2012-11-26",14.31,15.9,14.31,15.85,144400.0],["2012-11-27",15.84,16.08,15.79,15.8,104200.0],["2012-11-28",15.67,16.63,15.67,16.58,147900.0],["2012-11-29",16.75,17.0,16.7,16.9,119900.0],["2012-11-30",16.98,17.0,16.83,16.94,194800.0],["2012-12-03",17.0,17.25,16.61,16.73,108700.0],["2012-12-04",16.76,16.81,16.38,16.71,100000.0],["2012-12-05",16.84,16.85,16.56,16.79,55900.0],["2012-12-06",16.82,17.25,16.66,17.25,116700.0],["2012-12-07",17.41,17.41,16.64,17.0,80400.0],["2012-12-10",17.04,17.42,16.9,17.41,139200.0],["2012-12-11",17.62,18.06,17.54,17.93,199200.0],["2012-12-12",17.94,18.23,17.61,17.69,101400.0],["2012-12-13",17.69,18.09,17.47,17.51,74800.0],["2012-12-14",17.44,17.73,17.32,17.53,99900.0],["2012-12-17",17.62,18.05,17.51,18.03,132100.0],["2012-12-18",18.04,18.33,18.01,18.13,201100.0],["2012-12-19",18.25,18.3,18.03,18.09,119300.0],["2012-12-20",18.16,18.35,17.87,18.23,113600.0],["2012-12-21",18.13,18.13,17.23,17.24,770400.0],["2012-12-24",17.3,17.56,17.17,17.37,81200.0],["2012-12-26",17.47,17.7,17.36,17.47,95200.0],["2012-12-27",17.53,17.66,16.96,17.38,109000.0],["2012-12-28",17.3,17.5,16.91,16.91,82500.0],["2012-12-31",16.87,17.48,16.72,17.37,132400.0],["2013-01-02",17.97,18.84,17.91,18.62,264000.0],["2013-01-03",18.7,18.94,18.54,18.75,131600.0],["2013-01-04",18.9,19.06,18.47,18.48,107100.0],["2013-01-07",18.42,18.84,18.4,18.73,89200.0],["2013-01-08",18.76,19.17,18.72,19.14,162900.0],["2013-01-09",19.25,19.35,19.05,19.16,113800.0],["2013-01-10",19.17,19.17,18.74,19.07,76400.0],["2013-01-11",19.09,19.53,19.09,19.51,122900.0],["2013-01-14",19.47,19.51,19.2,19.33,81100.0],["2013-01-15",19.14,19.14,18.58,18.92,186500.0],["2013-01-16",18.9,18.9,18.61,18.78,205300.0],["2013-01-17",18.94,19.24,18.81,19.13,144800.0],["2013-01-18",19.16,19.16,18.44,18.69,241900.0],["2013-01-22",18.74,18.89,18.48,18.73,354300.0],["2013-01-23",18.77,18.99,18.54,18.69,314700.0],["2013-01-24",18.8,19.72,18.65,19.58,397400.0],["2013-01-25",19.73,19.87,19.21,19.33,241200.0],["2013-01-28",19.43,20.14,19.43,20.01,162600.0],["2013-01-29",20.05,20.23,19.5,19.63,172600.0],["2013-01-30",19.65,19.65,19.09,19.26,131700.0],["2013-01-31",19.28,19.72,19.16,19.6,184500.0],["2013-02-01",19.78,20.03,19.49,19.95,94100.0],["2013-02-04",19.81,19.98,19.39,19.45,135200.0],["2013-02-05",19.63,20.06,19.58,19.92,117600.0],["2013-02-06",19.82,19.83,19.42,19.66,70000.0],["2013-02-07",19.71,19.79,19.37,19.45,61700.0],["2013-02-08",19.51,19.97,19.51,19.87,71300.0],["2013-02-11",19.9,19.99,19.62,19.86,82800.0],["2013-02-12",19.84,20.05,19.7,20.01,70900.0],["2013-02-13",20.1,20.44,19.89,20.26,107300.0],["2013-02-14",20.01,20.6,20.01,20.49,143800.0],["2013-02-15",20.55,20.55,18.97,19.46,400900.0],["2013-02-19",19.57,20.62,19.52,20.61,277000.0],["2013-02-20",20.22,20.94,20.1,20.51,485000.0],["2013-02-21",20.38,20.44,19.63,19.81,219100.0],["2013-02-22",19.44,19.79,19.01,19.62,245200.0],["2013-02-25",19.7,19.8,19.17,19.21,244400.0],["2013-02-26",19.31,19.41,19.0,19.04,164900.0],["2013-02-27",19.02,19.46,18.86,19.17,114400.0],["2013-02-28",19.19,19.52,19.08,19.22,177300.0],["2013-03-01",19.1,19.8,18.96,19.67,175800.0],["2013-03-04",19.55,19.8,19.21,19.56,179700.0],["2013-03-05",19.77,20.0,19.7,19.89,182600.0],["2013-03-06",20.0,20.06,19.64,19.87,221400.0],["2013-03-07",19.84,20.22,19.84,20.15,116300.0],["2013-03-08",20.43,20.73,20.24,20.5,112600.0],["2013-03-11",20.46,20.63,20.37,20.63,115300.0],["2013-03-12",20.56,20.81,20.41,20.61,288100.0],["2013-03-13",20.58,20.76,20.52,20.68,53200.0],["2013-03-14",20.72,21.11,20.64,21.08,111000.0],["2013-03-15",21.04,21.08,20.43,20.95,261500.0],["2013-03-18",20.56,20.81,20.33,20.7,150500.0],["2013-03-19",20.72,21.44,20.66,21.2,190200.0],["2013-03-20",21.44,21.44,20.95,21.25,106100.0],["2013-03-21",20.97,21.23,20.83,21.12,107400.0],["2013-03-22",21.24,21.24,20.47,20.61,296600.0],["2013-03-25",20.65,21.08,20.53,20.58,267200.0],["2013-03-26",20.66,20.69,20.4,20.6,127400.0],["2013-03-27",20.41,20.65,20.09,20.56,154800.0],["2013-03-28",20.6,20.77,20.41,20.62,359500.0],["2013-04-01",20.54,20.59,20.29,20.45,328900.0],["2013-04-02",20.61,20.7,19.98,20.05,220900.0],["2013-04-03",20.05,20.48,20.0,20.25,195400.0],["2013-04-04",20.35,20.4,19.84,20.39,234500.0],["2013-04-05",19.99,20.54,19.86,20.15,194400.0],["2013-04-08",20.16,20.18,19.81,20.09,177500.0],["2013-04-09",20.13,20.35,19.91,20.05,143000.0],["2013-04-10",20.08,20.62,19.9,20.47,282000.0],["2013-04-11",20.37,20.62,20.27,20.32,222400.0],["2013-04-12",20.12,20.26,19.84,20.1,154300.0],["2013-04-15",19.98,20.07,18.84,18.92,210100.0],["2013-04-16",19.0,19.46,18.99,19.35,170100.0],["2013-04-17",19.16,19.22,18.39,18.63,241300.0],["2013-04-18",18.72,18.83,18.37,18.53,172600.0],["2013-04-19",16.84,16.84,15.75,16.51,385200.0],["2013-04-22",16.6,16.94,16.23,16.79,276900.0],["2013-04-23",17.01,17.38,16.97,17.3,258100.0],["2013-04-24",17.3,17.5,17.23,17.37,390300.0],["2013-04-25",17.45,17.96,17.45,17.84,1427900.0],["2013-04-26",17.79,18.01,17.36,17.36,396000.0],["2013-04-29",17.41,17.93,17.41,17.79,189300.0],["2013-04-30",17.78,18.12,17.68,18.12,243200.0],["2013-05-01",18.05,18.11,17.49,17.7,527300.0],["2013-05-02",16.19,17.68,16.04,17.35,357400.0],["2013-05-03",17.7,18.16,17.35,17.4,390800.0],["2013-05-06",17.39,17.76,17.29,17.46,209400.0],["2013-05-07",17.5,17.76,17.5,17.61,195400.0],["2013-05-08",17.59,17.91,17.5,17.87,242200.0],["2013-05-09",17.96,18.29,17.88,17.99,364000.0],["2013-05-10",18.07,18.24,17.88,18.14,256900.0],["2013-05-13",18.05,18.21,17.88,17.93,140700.0],["2013-05-14",17.95,18.68,17.93,18.56,679000.0],["2013-05-15",18.32,18.66,18.03,18.64,187800.0],["2013-05-16",18.58,18.89,18.29,18.5,173500.0],["2013-05-17",18.67,18.97,18.56,18.75,152600.0],["2013-05-20",18.62,18.88,18.24,18.77,251500.0],["2013-05-21",18.84,19.25,18.46,19.11,191400.0],["2013-05-22",19.16,19.46,18.52,18.6,137600.0],["2013-05-23",18.4,18.74,18.2,18.63,147100.0],["2013-05-24",18.54,18.86,18.41,18.82,68100.0],["2013-05-28",19.05,19.46,18.95,19.16,128200.0],["2013-05-29",19.03,19.29,18.92,19.14,72300.0],["2013-05-30",19.27,19.6,19.05,19.49,162400.0],["2013-05-31",19.32,19.5,19.22,19.25,144900.0],["2013-06-03",19.34,19.85,19.15,19.8,312800.0],["2013-06-04",19.79,19.95,19.25,19.51,310800.0],["2013-06-05",19.47,19.68,19.29,19.3,91200.0],["2013-06-06",19.39,19.89,19.37,19.81,192600.0],["2013-06-07",19.97,19.97,19.33,19.42,165200.0],["2013-06-10",19.46,19.92,19.36,19.58,141500.0],["2013-06-11",19.24,19.59,19.14,19.22,85700.0],["2013-06-12",19.42,19.45,18.94,18.97,81800.0],["2013-06-13",18.93,19.46,18.82,19.37,70200.0],["2013-06-14",19.28,19.37,18.87,18.92,61900.0],["2013-06-17",19.11,19.31,18.6,18.65,180600.0],["2013-06-18",18.64,19.12,18.54,18.93,117500.0],["2013-06-19",18.97,18.97,18.28,18.35,150200.0],["2013-06-20",18.04,19.18,17.48,17.53,216500.0],["2013-06-21",17.6,17.76,17.06,17.56,502900.0],["2013-06-24",17.36,17.43,17.01,17.09,166300.0],["2013-06-25",17.28,17.28,16.86,17.11,145000.0],["2013-06-26",17.29,17.49,16.87,17.03,170000.0],["2013-06-27",17.14,17.56,17.06,17.56,119800.0],["2013-06-28",17.45,17.81,17.2,17.74,440700.0],["2013-07-01",17.86,18.69,17.55,18.49,230100.0],["2013-07-02",18.42,18.81,18.15,18.36,110400.0],["2013-07-03",18.2,18.77,17.97,18.55,67800.0],["2013-07-05",19.02,19.11,18.26,19.11,96700.0],["2013-07-08",19.17,19.17,18.93,18.99,118700.0],["2013-07-09",19.13,19.25,18.82,19.24,136200.0],["2013-07-10",19.19,19.47,19.05,19.41,105200.0],["2013-07-11",19.68,20.01,19.62,20.0,210500.0],["2013-07-12",19.99,20.22,19.82,20.03,196700.0],["2013-07-15",20.1,20.28,20.0,20.19,153500.0],["2013-07-16",20.2,20.41,20.12,20.19,128700.0],["2013-07-17",20.36,20.51,20.19,20.26,94900.0],["2013-07-18",20.36,20.59,20.34,20.51,130100.0],["2013-07-19",20.41,20.59,20.28,20.53,71600.0],["2013-07-22",20.42,20.87,20.39,20.69,103900.0],["2013-07-23",20.5,20.97,20.5,20.88,96300.0],["2013-07-24",20.95,21.23,20.78,21.06,165900.0],["2013-07-25",20.95,21.71,20.95,21.7,123900.0],["2013-07-26",21.43,21.49,21.07,21.21,98900.0],["2013-07-29",21.09,21.3,20.91,20.98,82900.0],["2013-07-30",21.14,21.28,20.84,21.01,154900.0],["2013-07-31",21.04,21.66,21.04,21.45,159800.0],["2013-08-01",21.63,21.98,21.15,21.9,150700.0],["2013-08-02",21.72,22.15,21.67,22.08,129900.0],["2013-08-05",21.97,22.05,21.53,21.97,398200.0],["2013-08-06",21.9,22.25,21.9,22.11,266500.0],["2013-08-07",21.98,22.23,21.96,22.05,108500.0],["2013-08-08",22.2,22.2,21.82,21.87,346000.0],["2013-08-09",21.88,22.19,20.86,20.9,265800.0],["2013-08-12",20.81,21.25,20.75,20.99,251600.0],["2013-08-13",20.95,21.05,20.65,20.86,125800.0],["2013-08-14",20.92,21.07,20.78,21.06,194700.0],["2013-08-15",20.65,20.78,20.34,20.7,206300.0],["2013-08-16",20.62,21.02,20.61,20.88,112000.0],["2013-08-19",20.96,21.07,20.84,20.89,210800.0],["2013-08-20",20.91,21.06,20.84,20.87,115400.0],["2013-08-21",20.69,21.03,20.49,20.61,85900.0],["2013-08-22",20.75,21.01,20.55,20.95,50500.0],["2013-08-23",20.96,21.11,20.66,20.85,67500.0],["2013-08-26",20.87,20.87,20.03,20.16,136800.0],["2013-08-27",19.86,20.08,19.37,19.44,173300.0],["2013-08-28",19.4,19.63,19.2,19.43,137300.0],["2013-08-29",19.38,19.91,19.38,19.64,85000.0],["2013-08-30",19.55,19.55,18.96,19.11,156400.0],["2013-09-03",19.34,19.44,19.0,19.09,154700.0],["2013-09-04",19.09,19.23,18.97,19.14,138700.0],["2013-09-05",19.1,19.25,19.0,19.05,242900.0],["2013-09-06",19.19,19.19,18.56,18.89,158100.0],["2013-09-09",19.02,19.22,18.78,19.05,242300.0],["2013-09-10",19.1,19.48,19.0,19.43,186000.0],["2013-09-11",19.38,19.91,19.36,19.59,171100.0],["2013-09-12",19.49,19.82,19.49,19.67,175500.0],["2013-09-13",19.77,20.17,19.51,19.73,315200.0],["2013-09-16",19.98,19.99,19.43,19.5,160000.0],["2013-09-17",19.45,19.64,19.39,19.5,141800.0],["2013-09-18",19.45,19.88,19.39,19.55,210500.0],["2013-09-19",19.6,19.66,19.31,19.42,98000.0],["2013-09-20",19.42,19.6,19.29,19.4,359400.0],["2013-09-23",19.4,19.64,19.21,19.32,142400.0],["2013-09-24",19.32,19.59,19.03,19.34,122000.0],["2013-09-25",19.39,19.64,19.22,19.34,124800.0],["2013-09-26",19.36,19.49,19.09,19.42,154700.0],["2013-09-27",19.24,19.3,18.97,19.05,82100.0],["2013-09-30",18.79,19.18,18.65,18.91,225400.0],["2013-10-01",18.82,19.35,18.82,19.1,232500.0],["2013-10-02",18.92,19.26,18.84,18.97,191200.0],["2013-10-03",18.97,18.97,18.47,18.74,174800.0],["2013-10-04",18.69,18.97,18.57,18.93,116900.0],["2013-10-07",18.72,18.81,18.55,18.58,95100.0],["2013-10-08",18.56,18.83,18.3,18.37,154500.0],["2013-10-09",18.42,18.7,18.27,18.42,171200.0],["2013-10-10",18.7,18.96,18.62,18.8,124600.0],["2013-10-11",18.68,19.4,18.68,19.3,85000.0],["2013-10-14",19.11,19.5,18.78,19.43,116700.0],["2013-10-15",19.33,19.58,19.28,19.46,121700.0],["2013-10-16",19.59,19.75,19.36,19.74,112600.0],["2013-10-17",19.58,19.76,19.51,19.7,160100.0],["2013-10-18",19.89,20.45,19.8,20.45,194300.0],["2013-10-21",20.45,20.69,20.45,20.59,132300.0],["2013-10-22",20.65,21.09,20.65,20.86,138500.0],["2013-10-23",20.66,21.12,20.62,21.06,156100.0],["2013-10-24",21.08,21.5,20.91,21.42,197900.0],["2013-10-25",21.51,21.83,21.1,21.29,168400.0],["2013-10-28",21.23,21.6,21.17,21.36,184300.0],["2013-10-29",21.38,21.67,21.38,21.49,187600.0],["2013-10-30",21.43,21.55,20.98,21.13,133000.0],["2013-10-31",21.21,21.63,21.01,21.07,202100.0],["2013-11-01",21.03,21.03,20.46,20.63,283100.0],["2013-11-04",20.66,20.96,20.45,20.73,280600.0],["2013-11-05",20.66,21.19,20.45,21.16,241000.0],["2013-11-06",21.29,21.68,21.22,21.65,230600.0],["2013-11-07",21.7,21.82,21.29,21.44,240700.0],["2013-11-08",21.43,21.96,21.41,21.75,189600.0],["2013-11-11",21.76,21.9,21.51,21.76,315600.0],["2013-11-12",21.7,21.93,21.57,21.72,202400.0],["2013-11-13",21.61,22.13,21.45,22.07,126400.0],["2013-11-14",22.0,22.42,21.81,22.33,169600.0],["2013-11-15",22.3,22.56,22.07,22.48,190400.0],["2013-11-18",22.63,22.98,22.54,22.66,161300.0],["2013-11-19",22.73,22.9,22.46,22.59,198800.0],["2013-11-20",22.66,22.73,22.26,22.48,211800.0],["2013-11-21",22.65,23.0,22.55,22.89,145600.0],["2013-11-22",22.96,23.47,22.84,23.36,134200.0],["2013-11-25",23.36,23.69,23.26,23.47,137900.0],["2013-11-26",23.47,23.87,23.47,23.73,130100.0],["2013-11-27",23.77,24.04,23.58,23.84,85700.0],["2013-11-29",24.01,24.28,23.95,24.07,45800.0],["2013-12-02",24.07,24.46,23.98,24.37,267300.0],["2013-12-03",24.25,24.7,24.21,24.69,168400.0],["2013-12-04",24.55,24.92,24.15,24.48,141100.0],["2013-12-05",24.41,24.68,24.34,24.46,102800.0],["2013-12-06",24.76,25.16,24.52,25.02,116000.0],["2013-12-09",24.98,25.1,24.65,24.82,200700.0],["2013-12-10",24.7,25.19,24.5,24.55,149100.0],["2013-12-11",24.55,24.61,23.68,23.8,169800.0],["2013-12-12",23.74,23.92,23.42,23.51,146500.0],["2013-12-13",23.5,23.67,23.3,23.45,267000.0],["2013-12-16",23.39,23.8,23.39,23.68,266500.0],["2013-12-17",23.7,23.8,23.59,23.78,101600.0],["2013-12-18",23.85,23.93,22.89,23.17,248600.0],["2013-12-19",23.13,23.2,22.75,22.9,178500.0],["2013-12-20",22.99,23.3,22.86,23.2,447500.0],["2013-12-23",23.4,23.43,22.94,22.95,241800.0],["2013-12-24",22.41,23.3,22.41,23.1,201200.0],["2013-12-26",23.2,23.3,22.92,22.97,115800.0],["2013-12-27",23.07,23.09,22.84,22.94,103500.0],["2013-12-30",22.86,23.0,22.67,22.69,90400.0],["2013-12-31",22.66,22.99,22.52,22.71,207600.0],["2014-01-02",22.71,22.71,22.2,22.25,158200.0],["2014-01-03",22.27,22.27,21.93,22.11,189200.0],["2014-01-06",22.18,22.6,22.02,22.24,221800.0],["2014-01-07",22.29,22.35,22.12,22.24,208200.0],["2014-01-08",22.27,22.33,21.92,22.29,318400.0],["2014-01-09",22.32,22.38,22.15,22.31,256300.0],["2014-01-10",22.25,22.65,22.2,22.48,138300.0],["2014-01-13",22.35,22.6,22.24,22.38,169100.0],["2014-01-14",22.42,23.03,22.42,22.97,153100.0],["2014-01-15",22.97,23.44,22.97,23.16,133200.0],["2014-01-16",23.04,23.4,23.04,23.09,95500.0],["2014-01-17",22.99,23.24,22.85,22.86,89600.0],["2014-01-21",23.02,23.1,22.64,22.82,170200.0],["2014-01-22",22.82,23.17,22.76,23.03,90500.0],["2014-01-23",23.0,23.02,22.67,22.87,178800.0],["2014-01-24",22.65,22.89,22.04,22.09,145000.0],["2014-01-27",22.0,22.22,21.47,21.48,188400.0],["2014-01-28",21.56,21.69,21.25,21.64,190300.0],["2014-01-29",21.37,21.76,21.16,21.21,151200.0],["2014-01-30",21.35,21.77,21.16,21.56,180200.0],["2014-01-31",21.28,21.54,21.04,21.1,234600.0],["2014-02-03",21.01,21.18,20.01,20.2,212500.0],["2014-02-04",20.25,20.25,19.81,19.84,163300.0],["2014-02-05",19.71,19.94,19.43,19.79,154800.0],["2014-02-06",19.79,20.29,19.79,20.09,138700.0],["2014-02-07",20.16,20.66,20.16,20.49,187100.0],["2014-02-10",20.45,20.57,20.28,20.45,171800.0],["2014-02-11",20.46,21.11,20.29,21.05,140200.0],["2014-02-12",21.05,21.46,20.95,21.14,319400.0],["2014-02-13",21.14,23.65,21.14,23.31,350900.0],["2014-02-14",23.31,23.6,22.86,23.32,220200.0],["2014-02-18",23.26,23.47,23.07,23.36,197200.0],["2014-02-19",23.24,23.69,22.88,22.89,224400.0],["2014-02-20",22.9,23.24,22.78,23.15,153700.0],["2014-02-21",23.0,23.11,22.64,22.76,181800.0],["2014-02-24",22.7,23.05,22.51,22.77,180700.0],["2014-02-25",22.72,22.92,22.55,22.65,124600.0],["2014-02-26",22.74,23.2,22.62,22.87,95500.0],["2014-02-27",22.74,23.11,22.45,23.1,147000.0],["2014-02-28",23.14,23.3,22.85,22.98,129200.0],["2014-03-03",22.63,23.22,22.16,22.96,153600.0],["2014-03-04",23.33,24.59,23.03,24.3,309600.0],["2014-03-05",24.2,24.92,24.2,24.89,161400.0],["2014-03-06",24.91,25.48,24.65,25.02,206800.0],["2014-03-07",25.23,25.39,24.81,24.98,271900.0],["2014-03-10",24.87,25.1,24.77,24.91,226900.0],["2014-03-11",24.86,25.03,24.48,24.54,438600.0],["2014-03-12",24.32,24.9,23.83,24.9,433800.0],["2014-03-13",25.0,25.45,24.57,24.67,314300.0],["2014-03-14",24.52,24.92,24.04,24.84,157000.0],["2014-03-17",24.74,25.25,24.7,24.78,199000.0],["2014-03-18",24.84,25.29,24.8,25.15,132100.0],["2014-03-19",25.05,25.06,24.42,24.56,198200.0],["2014-03-20",24.46,25.07,24.46,24.92,105300.0],["2014-03-21",24.94,25.29,24.73,25.02,298100.0],["2014-03-24",25.11,25.42,24.83,25.16,152700.0],["2014-03-25",25.25,25.49,24.93,25.01,173200.0],["2014-03-26",25.28,25.28,24.44,24.54,189100.0],["2014-03-27",24.63,24.95,24.42,24.52,155300.0],["2014-03-28",24.5,25.17,24.25,24.62,135600.0],["2014-03-31",24.74,25.41,24.35,25.11,140100.0],["2014-04-01",25.17,25.77,25.15,25.76,156900.0],["2014-04-02",25.79,25.96,25.52,25.86,84500.0],["2014-04-03",25.8,26.05,25.6,25.82,140100.0],["2014-04-04",26.07,26.14,24.98,25.4,213600.0],["2014-04-07",25.3,25.84,24.96,25.54,251100.0],["2014-04-08",25.65,26.27,25.41,26.02,239100.0],["2014-04-09",26.18,27.33,25.85,27.28,417100.0],["2014-04-10",27.25,27.28,26.45,26.68,264000.0],["2014-04-11",26.43,26.61,26.09,26.17,196300.0],["2014-04-14",26.5,26.62,25.94,26.38,207100.0],["2014-04-15",26.52,26.76,25.79,26.6,142300.0],["2014-04-16",26.86,26.92,26.36,26.67,93300.0],["2014-04-17",26.59,27.08,26.56,27.04,131800.0],["2014-04-21",27.17,27.4,26.56,27.07,178000.0],["2014-04-22",27.09,27.75,27.03,27.59,267200.0],["2014-04-23",27.52,27.52,27.03,27.07,116200.0],["2014-04-24",27.3,27.38,26.48,26.8,126800.0],["2014-04-25",26.76,26.99,26.42,26.56,209800.0],["2014-04-28",26.65,27.03,25.99,26.41,337700.0],["2014-04-29",26.62,26.84,25.97,26.21,190900.0],["2014-04-30",26.15,26.41,25.51,26.12,366900.0],["2014-05-01",25.96,26.47,25.41,26.11,220400.0],["2014-05-02",26.07,28.22,26.07,27.99,526900.0],["2014-05-05",27.88,29.14,27.85,28.75,402900.0],["2014-05-06",28.64,28.71,27.98,28.0,303300.0],["2014-05-07",27.96,27.96,27.38,27.49,392200.0],["2014-05-08",27.53,27.6,27.15,27.42,513100.0],["2014-05-09",27.23,27.78,27.11,27.76,349300.0],["2014-05-12",27.93,29.33,27.93,29.15,356100.0],["2014-05-13",29.04,29.23,28.79,29.05,401100.0],["2014-05-14",29.06,29.18,28.13,28.21,284600.0],["2014-05-15",28.16,28.16,27.39,27.76,190200.0],["2014-05-16",27.73,28.27,27.35,28.07,274200.0],["2014-05-19",27.88,28.36,27.8,28.2,264200.0],["2014-05-20",28.21,28.26,27.27,27.5,259600.0],["2014-05-21",27.6,27.81,27.13,27.61,180000.0],["2014-05-22",27.71,27.9,27.27,27.42,239600.0],["2014-05-23",27.47,27.69,26.74,27.66,199000.0],["2014-05-27",27.75,28.01,27.57,27.87,307700.0],["2014-05-28",27.87,27.96,27.37,27.78,247000.0],["2014-05-29",27.93,28.15,27.47,27.57,165400.0],["2014-05-30",27.68,27.68,27.18,27.18,251500.0],["2014-06-02",27.22,27.53,26.92,27.42,193800.0],["2014-06-03",27.37,27.73,27.21,27.66,333200.0],["2014-06-04",27.49,27.75,27.26,27.66,233900.0],["2014-06-05",27.78,28.87,27.62,28.75,287700.0],["2014-06-06",28.94,29.14,28.65,29.09,337200.0],["2014-06-09",28.9,28.99,28.62,28.85,196500.0],["2014-06-10",28.69,28.98,28.45,28.91,185800.0],["2014-06-11",28.56,28.91,28.2,28.23,168800.0],["2014-06-12",27.99,28.22,27.65,27.85,229700.0],["2014-06-13",27.77,27.88,27.36,27.64,233800.0],["2014-06-16",27.71,27.79,27.33,27.51,258400.0],["2014-06-17",27.4,28.88,27.4,28.71,331800.0],["2014-06-18",28.71,29.01,28.25,28.82,354400.0],["2014-06-19",29.03,29.11,28.53,28.9,266800.0],["2014-06-20",28.85,28.98,28.5,28.69,424500.0],["2014-06-23",28.86,28.86,28.1,28.25,206900.0],["2014-06-24",28.19,28.95,28.01,28.62,263800.0],["2014-06-25",28.32,29.52,28.32,29.48,305100.0],["2014-06-26",29.44,30.15,29.18,29.83,258700.0],["2014-06-27",29.66,30.82,29.55,30.72,480300.0],["2014-06-30",30.64,30.99,30.26,30.74,255700.0],["2014-07-01",31.0,31.94,30.89,31.45,228300.0],["2014-07-02",31.45,31.76,31.17,31.46,126100.0],["2014-07-03",31.49,31.87,31.44,31.49,90100.0],["2014-07-07",30.52,30.74,29.15,29.31,421000.0],["2014-07-08",30.78,30.79,28.64,28.7,428800.0],["2014-07-09",28.9,29.8,28.5,28.67,184700.0],["2014-07-10",28.31,28.48,27.7,27.89,204100.0],["2014-07-11",27.82,28.06,27.61,27.83,156800.0],["2014-07-14",28.09,28.4,27.9,28.18,254900.0],["2014-07-15",28.15,28.31,27.61,27.8,236600.0],["2014-07-16",27.98,28.04,27.57,27.91,234500.0],["2014-07-17",27.7,28.1,27.7,27.86,219100.0],["2014-07-18",27.78,28.53,27.78,28.33,173900.0],["2014-07-21",28.12,28.51,27.67,27.82,161200.0],["2014-07-22",28.04,28.36,27.98,28.16,101000.0],["2014-07-23",28.17,28.51,27.77,27.97,81400.0],["2014-07-24",27.96,28.5,27.5,28.15,168100.0],["2014-07-25",27.92,28.07,27.55,27.7,155200.0],["2014-07-28",27.73,27.79,27.09,27.49,154900.0],["2014-07-29",27.56,27.77,27.27,27.36,143600.0],["2014-07-30",27.63,27.77,27.26,27.5,146400.0],["2014-07-31",27.12,27.8,26.26,26.27,262000.0],["2014-08-01",27.81,28.05,26.99,27.35,430400.0],["2014-08-04",27.5,27.85,27.14,27.45,189100.0],["2014-08-05",27.3,28.04,26.7,26.78,152200.0],["2014-08-06",26.49,27.33,26.49,26.84,142500.0],["2014-08-07",26.99,27.04,26.29,26.53,89800.0],["2014-08-08",26.51,26.89,26.2,26.75,93400.0],["2014-08-11",26.92,27.49,26.64,27.16,90000.0],["2014-08-12",27.08,27.32,26.36,26.63,108700.0],["2014-08-13",26.79,27.01,26.45,26.99,104800.0],["2014-08-14",26.98,26.98,26.4,26.51,66900.0],["2014-08-15",26.83,26.83,25.91,26.41,175200.0],["2014-08-18",26.68,27.06,26.6,26.93,144200.0],["2014-08-19",26.92,27.24,26.68,26.85,96800.0],["2014-08-20",26.74,26.97,25.96,25.99,185600.0],["2014-08-21",26.01,26.91,25.65,26.65,176800.0],["2014-08-22",26.64,26.89,26.19,26.46,94000.0],["2014-08-25",26.62,26.77,25.9,26.2,118600.0],["2014-08-26",26.19,26.43,26.09,26.33,108300.0],["2014-08-27",26.32,26.65,26.15,26.31,90100.0],["2014-08-28",26.13,26.18,25.88,26.0,84700.0],["2014-08-29",26.07,26.29,25.78,26.24,78700.0],["2014-09-02",26.3,26.59,25.75,26.35,101900.0],["2014-09-03",26.45,26.54,26.13,26.31,169900.0],["2014-09-04",26.3,26.74,26.17,26.26,119600.0],["2014-09-05",26.15,26.44,25.83,25.96,68300.0],["2014-09-08",25.9,26.1,25.51,25.74,117400.0],["2014-09-09",25.76,25.95,25.24,25.31,109700.0],["2014-09-10",25.29,25.71,25.24,25.57,188900.0],["2014-09-11",25.39,26.11,25.39,25.99,77900.0],["2014-09-12",25.91,25.98,25.28,25.55,130100.0],["2014-09-15",25.48,25.68,24.96,24.97,177900.0],["2014-09-16",24.96,25.51,24.9,25.33,150400.0],["2014-09-17",25.4,25.64,25.2,25.44,191400.0],["2014-09-18",25.55,25.87,25.33,25.76,208200.0],["2014-09-19",25.71,25.71,24.5,24.69,412700.0],["2014-09-22",24.57,24.79,23.69,23.78,163700.0],["2014-09-23",23.71,23.81,23.18,23.18,152200.0],["2014-09-24",23.17,23.47,23.0,23.13,178000.0],["2014-09-25",23.03,23.09,22.35,22.7,144000.0],["2014-09-26",22.25,23.07,21.72,22.34,328300.0],["2014-09-29",22.06,22.98,22.06,22.77,264100.0],["2014-09-30",22.82,22.85,22.5,22.63,483400.0],["2014-10-01",22.62,22.83,22.25,22.73,215400.0],["2014-10-02",22.66,23.42,22.63,23.12,218500.0],["2014-10-03",23.75,25.2,23.62,23.99,372800.0],["2014-10-06",24.12,24.23,23.75,23.75,239900.0],["2014-10-07",23.61,23.65,23.09,23.12,247700.0],["2014-10-08",23.03,23.42,22.78,23.38,280400.0],["2014-10-09",23.31,23.65,23.12,23.2,156200.0],["2014-10-10",23.03,23.47,22.73,22.94,145100.0],["2014-10-13",22.9,23.4,22.72,23.02,159300.0],["2014-10-14",23.33,23.6,22.89,22.93,163000.0],["2014-10-15",22.55,23.25,22.17,22.92,203400.0],["2014-10-16",22.33,22.72,22.09,22.63,212400.0],["2014-10-17",22.97,23.08,22.62,22.77,170200.0],["2014-10-20",22.58,22.98,22.54,22.97,190800.0],["2014-10-21",23.17,23.88,22.87,23.86,140100.0],["2014-10-22",23.87,24.19,22.97,23.0,172600.0],["2014-10-23",23.28,23.69,22.99,23.59,203100.0],["2014-10-24",23.6,24.22,23.42,24.14,81300.0],["2014-10-27",23.89,24.06,23.55,23.94,140600.0],["2014-10-28",24.1,25.22,23.89,25.02,176300.0],["2014-10-29",25.01,25.54,24.68,25.33,234100.0],["2014-10-30",25.3,26.06,21.59,21.99,690700.0],["2014-10-31",22.48,23.29,22.11,22.75,285300.0],["2014-11-03",22.73,23.03,22.49,22.69,265600.0],["2014-11-04",22.58,23.15,22.58,22.81,229700.0],["2014-11-05",23.01,23.15,22.7,23.07,178000.0],["2014-11-06",23.1,23.62,22.91,23.58,129100.0],["2014-11-07",23.5,23.65,22.87,23.0,221900.0],["2014-11-10",22.95,23.45,22.95,23.18,156100.0],["2014-11-11",23.12,23.46,23.1,23.26,158600.0],["2014-11-12",23.06,24.02,23.06,23.91,157000.0],["2014-11-13",24.0,24.31,23.59,23.94,222400.0],["2014-11-14",23.89,24.4,23.89,24.15,167600.0],["2014-11-17",24.07,24.32,23.74,23.8,154800.0],["2014-11-18",23.96,24.57,23.89,24.08,183300.0],["2014-11-19",24.12,24.2,23.36,23.87,175100.0],["2014-11-20",23.68,24.25,23.68,24.14,111400.0],["2014-11-21",24.58,24.84,23.71,23.78,186600.0],["2014-11-24",23.86,24.03,23.52,23.67,149700.0],["2014-11-25",23.69,24.11,23.44,23.47,159200.0],["2014-11-26",23.45,24.08,22.82,23.4,271700.0],["2014-11-28",23.35,23.74,23.12,23.43,115400.0],["2014-12-01",23.29,23.8,23.09,23.21,250700.0],["2014-12-02",23.33,23.82,23.07,23.16,277100.0],["2014-12-03",23.09,23.79,23.09,23.59,270300.0],["2014-12-04",23.64,23.82,23.27,23.34,213300.0],["2014-12-05",23.33,23.86,23.33,23.58,274800.0],["2014-12-08",23.51,23.75,23.21,23.37,238500.0],["2014-12-09",23.03,24.75,23.03,24.72,252100.0],["2014-12-10",24.65,25.33,23.88,23.96,180900.0],["2014-12-11",23.9,24.55,23.64,23.71,162200.0],["2014-12-12",23.37,24.06,23.37,23.38,187100.0],["2014-12-15",23.54,23.91,23.14,23.6,151400.0],["2014-12-16",23.1,24.34,23.1,23.78,192000.0],["2014-12-17",23.81,24.82,23.68,24.82,211700.0],["2014-12-18",25.25,25.57,24.81,25.39,198500.0],["2014-12-19",25.48,25.82,25.39,25.52,403400.0],["2014-12-22",25.48,25.74,25.11,25.2,176900.0],["2014-12-23",25.45,25.89,25.24,25.45,159400.0],["2014-12-24",25.48,25.91,25.18,25.84,50200.0],["2014-12-26",25.92,26.24,25.63,26.03,66500.0],["2014-12-29",25.86,26.4,25.84,26.21,106600.0],["2014-12-30",26.05,26.86,26.05,26.3,125200.0],["2014-12-31",26.45,26.55,25.86,25.89,179900.0],["2015-01-02",26.09,26.22,24.86,25.05,195000.0],["2015-01-05",24.8,25.0,24.37,24.59,142500.0],["2015-01-06",24.61,24.92,23.29,23.46,260500.0],["2015-01-07",23.57,24.02,23.38,23.63,322200.0],["2015-01-08",23.87,24.47,23.7,23.9,422800.0],["2015-01-09",23.87,24.46,23.78,24.23,203600.0],["2015-01-12",24.29,24.41,23.83,24.16,141900.0],["2015-01-13",24.48,25.38,24.19,24.66,177500.0],["2015-01-14",24.41,24.66,24.12,24.52,103100.0],["2015-01-15",24.52,24.64,23.78,23.9,175400.0],["2015-01-16",23.82,24.79,23.82,24.76,111200.0],["2015-01-20",24.78,25.03,24.19,24.33,128100.0],["2015-01-21",24.21,24.6,23.57,23.82,164000.0],["2015-01-22",23.97,24.39,23.7,24.23,160500.0],["2015-01-23",24.25,24.73,24.07,24.45,93100.0],["2015-01-26",24.36,24.96,24.05,24.86,123600.0],["2015-01-27",24.51,24.84,24.1,24.5,124400.0],["2015-01-28",24.72,24.72,23.91,23.94,120800.0],["2015-01-29",24.0,24.55,23.72,24.53,156900.0],["2015-01-30",24.28,24.74,23.65,23.67,202500.0],["2015-02-02",23.78,23.78,23.03,23.68,222400.0],["2015-02-03",23.78,24.36,23.77,24.3,183300.0],["2015-02-04",24.1,24.35,23.89,24.04,117400.0],["2015-02-05",24.19,24.42,23.94,24.24,109200.0],["2015-02-06",24.25,24.52,24.16,24.37,155100.0],["2015-02-09",24.31,24.55,24.21,24.24,111500.0],["2015-02-10",24.51,24.58,24.09,24.27,102900.0],["2015-02-11",24.16,25.12,24.04,24.4,114800.0],["2015-02-12",23.99,25.02,23.05,24.61,296500.0],["2015-02-13",24.69,26.48,24.69,25.92,221600.0],["2015-02-17",26.05,26.17,25.69,26.09,268200.0],["2015-02-18",26.03,26.18,25.73,25.98,214100.0],["2015-02-19",25.91,26.17,25.77,26.03,214600.0],["2015-02-20",26.1,26.21,25.75,26.1,258300.0],["2015-02-23",25.61,26.03,25.49,25.79,226500.0],["2015-02-24",25.66,26.16,25.66,25.99,191500.0],["2015-02-25",25.99,26.4,25.83,25.91,216500.0],["2015-02-26",25.8,27.0,25.67,26.92,234300.0],["2015-02-27",26.9,27.06,26.29,26.3,214100.0],["2015-03-02",26.3,27.17,26.3,27.04,158800.0],["2015-03-03",26.88,27.54,26.88,27.2,172000.0],["2015-03-04",27.11,27.11,26.6,26.83,114200.0],["2015-03-05",26.9,27.03,26.61,26.94,110600.0],["2015-03-06",26.66,27.08,26.61,26.91,196600.0],["2015-03-09",26.92,27.42,26.82,27.15,161400.0],["2015-03-10",26.76,27.2,26.53,26.76,149400.0],["2015-03-11",26.68,27.04,26.49,26.79,156900.0],["2015-03-12",26.96,27.3,26.69,27.06,212600.0],["2015-03-13",27.1,27.34,26.68,27.25,123400.0],["2015-03-16",27.49,27.77,27.31,27.44,174700.0],["2015-03-17",27.32,27.79,27.09,27.62,252500.0],["2015-03-18",27.62,28.25,27.33,28.2,167600.0],["2015-03-19",28.08,28.08,27.72,27.88,126500.0],["2015-03-20",28.05,28.63,27.85,28.48,433600.0],["2015-03-23",28.5,29.04,28.44,28.47,178400.0],["2015-03-24",28.37,28.73,28.32,28.56,195000.0],["2015-03-25",28.49,28.49,27.6,27.62,234600.0],["2015-03-26",27.52,27.71,27.27,27.46,183900.0],["2015-03-27",27.41,28.31,27.26,28.19,170600.0],["2015-03-30",28.19,28.61,28.17,28.53,170200.0],["2015-03-31",28.4,28.67,28.3,28.52,157200.0],["2015-04-01",28.4,28.63,28.09,28.51,142100.0],["2015-04-02",28.44,29.13,28.26,29.12,182200.0],["2015-04-06",28.97,29.36,28.75,28.92,142700.0],["2015-04-07",28.95,29.09,28.38,28.4,150700.0],["2015-04-08",28.51,28.99,28.43,28.89,110400.0],["2015-04-09",28.94,29.1,28.46,28.57,119200.0],["2015-04-10",28.76,28.89,28.49,28.76,117800.0],["2015-04-13",28.9,28.99,28.46,28.53,76300.0],["2015-04-14",28.56,28.69,28.27,28.52,77100.0],["2015-04-15",28.72,29.14,28.53,28.93,111100.0],["2015-04-16",28.91,29.2,28.6,28.74,105300.0],["2015-04-17",28.49,28.58,27.96,28.44,126700.0],["2015-04-20",28.09,28.85,28.09,28.66,149200.0],["2015-04-21",28.85,28.85,28.53,28.79,76200.0],["2015-04-22",28.86,29.12,28.63,29.01,91100.0],["2015-04-23",28.91,29.1,28.6,28.67,132100.0],["2015-04-24",28.75,28.75,28.37,28.68,292300.0],["2015-04-27",28.74,29.04,28.47,28.54,220300.0],["2015-04-28",28.55,29.38,28.51,29.34,97900.0],["2015-04-29",29.23,29.23,28.67,28.82,99200.0],["2015-04-30",28.6,29.23,28.53,28.62,282500.0],["2015-05-01",28.84,28.91,27.9,28.07,561900.0],["2015-05-04",28.15,29.52,28.15,29.24,233300.0],["2015-05-05",29.05,29.36,28.84,29.08,176900.0],["2015-05-06",29.12,29.44,28.79,29.39,222200.0],["2015-05-07",29.01,29.93,26.29,26.77,634000.0],["2015-05-08",26.87,27.0,26.65,26.96,237100.0],["2015-05-11",26.83,27.62,26.81,27.32,224100.0],["2015-05-12",27.13,28.01,27.13,27.86,249900.0],["2015-05-13",28.04,28.66,27.91,28.44,258000.0],["2015-05-14",28.68,29.07,28.54,29.04,270200.0],["2015-05-15",29.03,29.2,28.68,29.13,233200.0],["2015-05-18",29.13,29.56,28.82,29.36,398300.0],["2015-05-19",29.41,29.5,28.88,29.01,252200.0],["2015-05-20",29.18,29.57,28.97,29.27,260900.0],["2015-05-21",29.28,29.67,29.07,29.25,237900.0],["2015-05-22",29.11,29.38,28.89,29.11,280000.0],["2015-05-26",28.95,29.08,28.5,28.83,229300.0],["2015-05-27",28.85,29.37,28.57,29.29,170200.0],["2015-05-28",29.26,29.59,29.24,29.46,180200.0],["2015-05-29",29.5,29.63,28.95,29.33,409800.0],["2015-06-01",29.37,30.45,29.09,30.36,288400.0],["2015-06-02",30.28,31.0,30.28,30.46,213500.0],["2015-06-03",30.57,31.06,30.46,30.82,228800.0],["2015-06-04",30.65,30.93,30.46,30.54,289600.0],["2015-06-05",30.54,31.55,30.37,31.53,171600.0],["2015-06-08",31.57,31.67,31.0,31.31,285400.0],["2015-06-09",31.34,31.82,31.0,31.6,184600.0],["2015-06-10",31.84,32.57,31.5,32.13,236600.0],["2015-06-11",32.06,32.38,31.92,32.28,266200.0],["2015-06-12",32.18,32.34,30.95,32.15,191300.0],["2015-06-15",31.79,31.94,31.13,31.69,329300.0],["2015-06-16",31.61,32.33,31.52,32.25,308400.0],["2015-06-17",32.42,32.54,32.04,32.15,83600.0],["2015-06-18",32.24,32.55,31.96,32.3,365100.0],["2015-06-19",32.39,32.39,32.07,32.13,516400.0],["2015-06-22",32.17,32.56,31.87,32.52,146400.0],["2015-06-23",32.47,32.8,32.33,32.5,269200.0],["2015-06-24",32.39,32.53,31.92,31.97,166400.0],["2015-06-25",31.97,32.08,31.64,31.99,190100.0],["2015-06-26",31.27,31.32,30.28,30.64,767200.0],["2015-06-29",30.54,30.83,29.89,29.91,253800.0],["2015-06-30",30.09,30.37,29.87,29.91,309500.0],["2015-07-01",30.1,30.2,29.39,29.49,145200.0],["2015-07-02",29.51,29.62,29.12,29.22,111000.0],["2015-07-06",28.92,29.1,28.45,28.67,193500.0],["2015-07-07",28.69,28.69,27.65,28.33,260300.0],["2015-07-08",28.15,28.43,27.84,27.96,233900.0],["2015-07-09",28.36,28.64,27.86,27.9,189600.0],["2015-07-10",28.23,28.51,28.04,28.22,141200.0],["2015-07-13",28.27,28.71,28.07,28.52,141800.0],["2015-07-14",28.51,28.84,28.33,28.74,101400.0],["2015-07-15",28.76,29.0,28.39,28.46,137900.0],["2015-07-16",28.62,29.13,28.56,28.63,128700.0],["2015-07-17",28.74,28.79,28.01,28.13,120200.0],["2015-07-20",28.11,28.47,27.83,28.0,139700.0],["2015-07-21",28.05,28.51,27.79,28.02,161900.0],["2015-07-22",27.84,28.1,27.74,27.99,96600.0],["2015-07-23",28.0,28.17,27.56,27.71,97800.0],["2015-07-24",27.62,27.83,27.09,27.28,112200.0],["2015-07-27",27.16,27.32,26.84,27.16,107200.0],["2015-07-28",27.23,27.63,26.68,27.54,119200.0],["2015-07-29",27.36,27.72,27.35,27.55,104800.0],["2015-07-30",27.07,27.54,25.57,26.55,294900.0],["2015-07-31",26.64,27.46,26.64,26.99,265300.0],["2015-08-03",26.93,27.26,26.67,27.01,240200.0],["2015-08-04",27.0,27.46,26.78,26.96,108600.0],["2015-08-05",27.05,27.61,27.01,27.19,94800.0],["2015-08-06",27.29,27.32,26.72,26.87,140100.0],["2015-08-07",26.69,27.18,26.6,26.64,108900.0],["2015-08-10",26.77,27.48,26.69,27.06,188600.0],["2015-08-11",26.82,27.01,26.32,26.69,126600.0],["2015-08-12",26.45,26.5,25.85,26.27,102900.0],["2015-08-13",26.32,26.8,25.99,26.11,74600.0],["2015-08-14",26.0,26.68,26.0,26.63,90900.0],["2015-08-17",26.52,26.91,26.13,26.83,130900.0],["2015-08-18",26.76,26.81,26.0,26.35,128700.0],["2015-08-19",26.21,26.61,25.96,26.33,106600.0],["2015-08-20",26.01,26.74,25.89,26.23,152800.0],["2015-08-21",25.71,26.43,25.58,25.94,196300.0],["2015-08-24",24.88,25.75,24.63,24.9,178500.0],["2015-08-25",25.61,25.61,24.4,24.57,156900.0],["2015-08-26",25.0,25.74,24.53,25.64,206200.0],["2015-08-27",25.78,25.83,24.9,25.53,164100.0],["2015-08-28",25.5,26.04,25.35,25.8,147600.0],["2015-08-31",25.66,25.81,25.23,25.31,212200.0],["2015-09-01",24.75,25.28,24.48,24.56,222200.0],["2015-09-02",24.87,24.9,24.03,24.69,224600.0],["2015-09-03",24.9,25.46,24.7,25.1,160800.0],["2015-09-04",24.73,25.12,24.44,24.46,109800.0],["2015-09-08",24.84,25.18,24.52,25.05,148400.0],["2015-09-09",25.3,25.44,24.69,24.76,135500.0],["2015-09-10",24.74,24.92,24.34,24.72,113300.0],["2015-09-11",24.51,24.91,24.24,24.75,130200.0],["2015-09-14",24.79,24.95,24.04,24.62,158200.0],["2015-09-15",24.65,25.3,24.58,25.15,119100.0],["2015-09-16",25.14,25.46,25.07,25.28,109000.0],["2015-09-17",25.22,25.82,25.06,25.42,160200.0],["2015-09-18",24.98,25.45,24.94,25.27,596400.0],["2015-09-21",25.47,25.85,25.36,25.54,139400.0],["2015-09-22",25.31,25.4,24.86,25.04,208800.0],["2015-09-23",25.11,25.5,24.67,24.8,114000.0],["2015-09-24",24.69,24.75,24.25,24.47,187200.0],["2015-09-25",24.65,25.16,24.37,24.73,153000.0],["2015-09-28",24.59,26.25,24.59,25.0,153500.0],["2015-09-29",25.04,25.55,25.04,25.29,157900.0],["2015-09-30",25.57,25.92,25.51,25.85,136800.0],["2015-10-01",25.95,26.02,24.91,25.04,177200.0],["2015-10-02",24.79,25.19,24.41,25.14,310700.0],["2015-10-05",25.3,26.5,25.14,26.43,111600.0],["2015-10-06",26.57,26.57,25.97,26.19,144300.0],["2015-10-07",26.41,26.59,25.81,26.3,225400.0],["2015-10-08",26.21,27.16,26.09,27.0,351900.0],["2015-10-09",27.12,27.71,26.35,27.18,132800.0],["2015-10-12",27.23,27.45,26.84,27.19,125400.0],["2015-10-13",27.03,27.5,26.96,27.22,97100.0],["2015-10-14",27.17,27.38,27.04,27.16,132900.0],["2015-10-15",27.26,27.52,26.64,27.47,198100.0],["2015-10-16",27.53,27.53,26.74,27.16,158200.0],["2015-10-19",27.09,27.26,26.72,27.16,114700.0],["2015-10-20",27.1,27.25,26.95,27.15,106200.0],["2015-10-21",27.16,27.26,26.36,26.4,101700.0],["2015-10-22",26.53,27.14,26.25,26.84,121600.0],["2015-10-23",27.01,27.1,26.59,26.81,108300.0],["2015-10-26",26.71,26.93,26.11,26.83,216400.0],["2015-10-27",26.7,27.26,26.43,26.63,180800.0],["2015-10-28",26.7,27.54,26.64,27.54,171300.0],["2015-10-29",27.72,27.73,24.66,25.1,437100.0],["2015-10-30",25.11,25.92,24.74,25.4,244400.0],["2015-11-02",25.4,26.21,25.24,25.93,187600.0],["2015-11-03",25.86,26.22,25.56,25.89,166600.0],["2015-11-04",26.08,26.76,25.92,26.59,353500.0],["2015-11-05",26.51,27.47,26.36,27.31,320000.0],["2015-11-06",27.17,27.57,26.58,27.21,279900.0],["2015-11-09",27.12,27.31,26.42,26.58,230300.0],["2015-11-10",26.55,26.85,26.42,26.76,130900.0],["2015-11-11",26.86,27.3,26.61,26.68,230200.0],["2015-11-12",26.47,26.54,25.83,26.04,165400.0],["2015-11-13",25.83,26.31,25.34,25.52,102300.0],["2015-11-16",25.53,26.08,25.38,26.08,103100.0],["2015-11-17",26.1,26.2,25.67,25.74,83200.0],["2015-11-18",25.96,25.96,25.28,25.85,203100.0],["2015-11-19",25.87,26.34,25.87,26.29,82000.0],["2015-11-20",26.44,26.79,26.44,26.59,83300.0],["2015-11-23",26.54,26.7,26.05,26.3,84400.0],["2015-11-24",26.18,26.46,25.88,26.41,72700.0],["2015-11-25",26.31,26.6,26.21,26.57,82500.0],["2015-11-27",26.57,26.95,26.43,26.77,67200.0],["2015-11-30",26.92,27.17,26.53,26.78,194100.0],["2015-12-01",26.88,27.53,26.79,27.49,184200.0],["2015-12-02",27.42,27.78,27.23,27.29,106800.0],["2015-12-03",27.38,27.38,26.42,26.47,121500.0],["2015-12-04",26.53,27.02,26.47,26.91,104900.0],["2015-12-07",26.84,26.88,26.18,26.34,161000.0],["2015-12-08",26.29,26.68,25.91,26.45,106600.0],["2015-12-09",26.37,26.62,25.51,25.54,151600.0],["2015-12-10",25.51,25.91,25.24,25.63,132700.0],["2015-12-11",25.05,26.15,24.51,25.3,144400.0],["2015-12-14",25.3,25.54,24.48,25.3,164200.0],["2015-12-15",25.48,26.44,25.03,26.34,178100.0],["2015-12-16",26.55,26.93,26.0,26.54,109100.0],["2015-12-17",26.55,26.69,25.63,25.72,169600.0],["2015-12-18",25.61,25.85,24.83,25.39,371900.0],["2015-12-21",25.59,25.93,25.04,25.42,85800.0],["2015-12-22",25.48,25.48,24.99,25.46,83400.0],["2015-12-23",25.57,25.85,25.39,25.84,71300.0],["2015-12-24",25.8,26.0,25.64,25.83,39400.0],["2015-12-28",25.68,25.95,25.48,25.95,81300.0],["2015-12-29",26.07,26.43,25.97,26.32,78900.0],["2015-12-30",26.34,26.34,25.89,26.07,62900.0],["2015-12-31",25.97,26.19,25.1,25.12,110000.0],["2016-01-04",24.68,24.7,24.04,24.26,116600.0],["2016-01-05",24.36,25.04,24.13,24.94,190900.0],["2016-01-06",24.57,24.91,24.25,24.34,178500.0],["2016-01-07",23.94,25.9,23.94,23.97,212300.0],["2016-01-08",24.03,24.23,23.0,23.05,165200.0],["2016-01-11",23.14,23.88,22.64,23.02,111500.0],["2016-01-12",23.29,23.46,22.6,23.17,123800.0],["2016-01-13",23.25,23.25,22.23,22.39,114000.0],["2016-01-14",22.5,22.91,22.13,22.56,89500.0],["2016-01-15",21.86,22.47,21.55,22.02,158100.0],["2016-01-19",22.27,22.27,21.47,21.61,133700.0],["2016-01-20",21.36,22.38,21.14,22.21,130700.0],["2016-01-21",22.33,22.79,22.1,22.35,103900.0],["2016-01-22",22.69,22.81,22.34,22.62,93200.0],["2016-01-25",22.53,22.65,22.16,22.22,86900.0],["2016-01-26",22.3,23.14,21.9,22.8,83500.0],["2016-01-27",22.72,22.88,22.34,22.42,112800.0],["2016-01-28",22.64,22.78,22.3,22.42,62000.0],["2016-01-29",22.5,23.72,22.5,23.63,315100.0],["2016-02-01",23.4,24.19,23.18,23.93,109500.0],["2016-02-02",23.6,24.01,23.12,23.28,87700.0],["2016-02-03",23.52,23.68,22.94,23.38,56000.0],["2016-02-04",23.28,23.74,23.18,23.3,54100.0],["2016-02-05",23.21,23.49,22.71,22.71,116200.0],["2016-02-08",22.5,23.33,22.41,23.27,88100.0],["2016-02-09",22.9,23.22,22.03,22.93,84400.0],["2016-02-10",23.04,23.93,22.75,22.91,83000.0],["2016-02-11",21.26,22.32,18.26,21.88,240900.0],["2016-02-12",21.84,23.02,21.4,22.45,191400.0],["2016-02-16",22.67,24.21,22.46,23.97,228500.0],["2016-02-17",24.1,25.08,24.05,24.37,212000.0],["2016-02-18",24.44,25.84,24.44,25.71,176100.0],["2016-02-19",25.62,26.17,25.46,25.86,145500.0],["2016-02-22",24.28,25.8,23.59,25.48,288000.0],["2016-02-23",25.11,25.99,25.11,25.62,162900.0],["2016-02-24",25.4,26.5,25.4,26.46,145500.0],["2016-02-25",26.46,27.07,25.82,26.88,175700.0],["2016-02-26",27.09,27.15,26.14,26.24,157000.0],["2016-02-29",26.13,26.91,25.89,26.1,234300.0],["2016-03-01",26.33,27.41,26.33,27.41,111800.0],["2016-03-02",27.3,27.63,25.01,27.6,159300.0],["2016-03-03",27.43,27.54,26.25,26.92,227900.0],["2016-03-04",26.91,27.81,26.72,26.97,200200.0],["2016-03-07",26.92,27.6,26.56,27.27,188500.0],["2016-03-08",27.19,27.97,27.07,27.66,180300.0],["2016-03-09",27.79,28.03,27.51,27.85,151500.0],["2016-03-10",28.06,28.29,27.36,27.56,161200.0],["2016-03-11",27.74,27.96,27.09,27.28,219100.0],["2016-03-14",27.33,28.2,27.33,27.64,156700.0],["2016-03-15",27.56,28.1,27.56,27.92,152000.0],["2016-03-16",27.91,28.34,27.82,27.93,91800.0],["2016-03-17",27.9,28.58,27.6,28.4,140600.0],["2016-03-18",28.59,28.88,28.26,28.78,307200.0],["2016-03-21",28.62,28.96,28.3,28.51,135500.0],["2016-03-22",28.38,28.77,28.05,28.14,92800.0],["2016-03-23",28.14,28.33,27.32,27.52,171300.0],["2016-03-24",27.25,28.18,26.23,28.17,167600.0],["2016-03-28",28.27,28.27,27.68,27.95,110700.0],["2016-03-29",27.95,28.5,27.59,28.33,255800.0],["2016-03-30",28.55,28.76,28.05,28.63,189000.0],["2016-03-31",28.67,28.84,28.4,28.64,179700.0],["2016-04-01",28.32,28.87,28.14,28.63,82300.0],["2016-04-04",28.71,28.71,27.94,28.05,107400.0],["2016-04-05",27.88,28.11,27.61,27.66,165800.0],["2016-04-06",27.77,28.13,27.6,27.95,88100.0],["2016-04-07",27.81,28.01,27.48,27.64,159600.0],["2016-04-08",27.77,28.17,27.49,27.88,91900.0],["2016-04-11",27.96,28.36,27.55,27.55,131000.0],["2016-04-12",27.64,28.31,27.64,27.8,110600.0],["2016-04-13",27.99,28.7,27.99,28.64,122900.0],["2016-04-14",28.59,28.85,28.3,28.62,82700.0],["2016-04-15",28.45,28.86,28.36,28.55,58200.0],["2016-04-18",28.37,28.75,28.37,28.64,72800.0],["2016-04-19",28.74,28.87,28.22,28.29,81100.0],["2016-04-20",28.28,28.39,27.94,28.25,89200.0],["2016-04-21",28.19,28.39,28.01,28.23,130300.0],["2016-04-22",28.19,28.64,28.19,28.47,105000.0],["2016-04-25",28.37,28.43,28.13,28.28,99200.0],["2016-04-26",28.2,29.2,28.2,29.19,138200.0],["2016-04-27",29.15,29.39,28.9,29.11,153100.0],["2016-04-28",29.01,29.08,28.55,28.67,103200.0],["2016-04-29",27.67,27.94,24.61,24.71,355200.0],["2016-05-02",24.59,24.91,24.01,24.56,302600.0],["2016-05-03",24.28,24.72,23.38,23.44,266600.0],["2016-05-04",23.38,23.83,23.37,23.47,333400.0],["2016-05-05",23.61,23.99,23.47,23.59,167700.0],["2016-05-06",23.65,24.13,23.46,24.13,249000.0],["2016-05-09",24.12,24.35,23.86,23.92,156600.0],["2016-05-10",23.92,24.17,23.31,23.82,307600.0],["2016-05-11",23.72,24.78,23.66,24.37,166900.0],["2016-05-12",24.51,24.88,24.2,24.53,223400.0],["2016-05-13",24.39,24.75,24.22,24.61,195100.0],["2016-05-16",24.71,25.17,24.71,25.0,158500.0],["2016-05-17",24.93,25.27,24.25,24.7,223500.0],["2016-05-18",24.67,25.23,24.55,25.06,133000.0],["2016-05-19",24.93,25.35,24.85,25.1,156700.0],["2016-05-20",25.27,25.66,24.95,25.61,205000.0],["2016-05-23",25.59,25.91,25.39,25.53,184800.0],["2016-05-24",25.77,26.5,25.7,26.36,186300.0],["2016-05-25",26.49,26.53,26.13,26.5,181900.0],["2016-05-26",26.5,26.87,26.34,26.75,156600.0],["2016-05-27",26.84,27.34,26.83,27.28,142800.0],["2016-05-31",27.27,27.46,26.73,27.14,392600.0],["2016-06-01",27.09,27.57,25.26,27.4,167400.0],["2016-06-02",27.26,27.58,27.14,27.51,138200.0],["2016-06-03",27.52,27.73,27.23,27.63,131300.0],["2016-06-06",27.57,27.92,27.3,27.7,112900.0],["2016-06-07",27.76,28.06,27.68,27.95,164400.0],["2016-06-08",27.96,28.1,27.78,27.95,202300.0],["2016-06-09",27.84,28.04,27.55,27.95,122800.0],["2016-06-10",27.66,27.97,27.42,27.57,145700.0],["2016-06-13",27.42,27.75,27.3,27.34,133300.0],["2016-06-14",27.2,27.59,27.04,27.21,162900.0],["2016-06-15",27.24,27.7,27.21,27.23,131600.0],["2016-06-16",27.02,27.27,26.77,27.1,198900.0],["2016-06-17",27.04,27.17,26.61,26.77,322800.0],["2016-06-20",27.08,27.62,26.77,27.2,173100.0],["2016-06-21",27.28,27.55,27.02,27.18,149800.0],["2016-06-22",27.25,27.44,26.91,26.92,167300.0],["2016-06-23",27.24,27.55,27.15,27.41,179200.0],["2016-06-24",26.21,26.84,25.99,26.08,255500.0],["2016-06-27",25.7,25.7,24.69,24.72,194400.0],["2016-06-28",24.99,25.32,24.72,25.05,162600.0],["2016-06-29",25.26,25.62,25.04,25.21,153100.0],["2016-06-30",25.31,26.0,25.16,26.0,147800.0],["2016-07-01",25.92,26.28,25.54,25.93,87100.0],["2016-07-05",25.73,25.86,25.07,25.33,91100.0],["2016-07-06",25.23,25.64,24.97,25.49,114100.0],["2016-07-07",25.49,25.74,25.35,25.59,79400.0],["2016-07-08",25.82,26.39,25.82,26.28,142600.0],["2016-07-11",26.4,26.67,26.4,26.51,83400.0],["2016-07-12",26.64,26.88,26.43,26.57,201100.0],["2016-07-13",26.72,26.78,26.55,26.64,214900.0],["2016-07-14",26.93,26.93,26.48,26.54,107700.0],["2016-07-15",26.7,27.02,26.25,26.44,149300.0],["2016-07-18",26.59,26.83,26.43,26.49,98500.0],["2016-07-19",26.52,26.74,26.48,26.58,88900.0],["2016-07-20",26.72,26.91,26.37,26.82,179400.0],["2016-07-21",26.88,27.09,26.43,26.54,144700.0],["2016-07-22",26.51,26.71,25.53,26.62,78200.0],["2016-07-25",26.61,26.98,26.38,26.79,143300.0],["2016-07-26",26.75,27.0,26.45,26.74,97000.0],["2016-07-27",26.79,27.21,26.79,27.19,104500.0],["2016-07-28",27.1,27.26,26.65,26.85,126600.0],["2016-07-29",26.92,26.92,26.13,26.6,204500.0],["2016-08-01",26.6,27.04,26.47,26.94,72400.0],["2016-08-02",26.89,27.47,26.37,26.4,148900.0],["2016-08-03",26.42,26.49,24.23,26.45,161700.0],["2016-08-04",30.75,32.77,28.0,30.27,663000.0],["2016-08-05",30.42,30.55,30.26,30.49,335500.0],["2016-08-08",30.58,31.11,30.33,30.94,171600.0],["2016-08-09",30.96,31.29,30.59,31.04,172300.0],["2016-08-10",31.01,31.56,30.81,31.48,141800.0],["2016-08-11",31.62,31.89,31.24,31.35,151900.0],["2016-08-12",31.2,31.8,31.09,31.6,104500.0],["2016-08-15",31.6,31.94,31.43,31.55,132100.0],["2016-08-16",31.52,31.53,31.05,31.06,89400.0],["2016-08-17",31.07,31.17,30.81,31.09,103200.0],["2016-08-18",31.05,31.18,30.83,31.18,129300.0],["2016-08-19",31.17,31.19,30.82,30.94,195800.0],["2016-08-22",30.94,31.14,30.63,31.12,235200.0],["2016-08-23",31.19,31.57,31.19,31.26,120000.0],["2016-08-24",31.3,31.49,30.83,31.31,114900.0],["2016-08-25",31.23,31.49,30.82,31.07,186200.0],["2016-08-26",31.14,31.59,30.97,31.2,84500.0],["2016-08-29",31.2,31.41,30.93,30.99,102700.0],["2016-08-30",30.91,31.14,30.73,30.82,87700.0],["2016-08-31",30.7,31.26,30.37,30.6,168700.0],["2016-09-01",30.54,30.92,30.39,30.9,144200.0],["2016-09-02",30.86,31.05,30.52,31.03,126500.0],["2016-09-06",31.03,31.03,30.56,30.89,120500.0],["2016-09-07",30.92,31.28,30.7,31.13,160900.0],["2016-09-08",31.1,31.1,30.56,30.65,84400.0],["2016-09-09",30.37,30.37,29.44,29.46,138000.0],["2016-09-12",29.26,30.06,29.2,29.98,110500.0],["2016-09-13",29.74,29.74,29.25,29.26,129300.0],["2016-09-14",29.36,29.64,29.2,29.42,121100.0],["2016-09-15",29.49,30.23,29.49,30.19,180000.0],["2016-09-16",30.23,30.35,29.62,30.18,392000.0],["2016-09-19",30.4,30.94,30.4,30.85,150000.0],["2016-09-20",30.88,31.03,30.54,30.7,91000.0],["2016-09-21",30.84,31.52,30.84,31.51,122200.0],["2016-09-22",31.65,32.36,31.23,32.35,133600.0],["2016-09-23",32.0,32.43,31.6,32.36,206000.0],["2016-09-26",32.12,32.18,31.54,31.55,159900.0],["2016-09-27",31.6,32.09,31.4,32.05,242500.0],["2016-09-28",32.01,32.29,31.95,32.16,236200.0],["2016-09-29",32.03,32.1,31.77,31.79,91200.0],["2016-09-30",31.86,32.75,31.72,32.55,230000.0],["2016-10-03",32.61,32.61,31.94,32.18,162600.0],["2016-10-04",32.2,32.65,31.92,32.04,79400.0],["2016-10-05",32.11,32.63,31.96,32.37,120900.0],["2016-10-06",32.37,32.69,31.84,32.65,156900.0],["2016-10-07",32.64,32.64,31.97,32.33,107200.0],["2016-10-10",32.59,33.26,32.35,32.9,161300.0],["2016-10-11",32.87,32.87,32.1,32.44,123000.0],["2016-10-12",32.45,32.86,32.15,32.75,146800.0],["2016-10-13",32.88,32.98,32.14,32.68,170800.0],["2016-10-14",32.82,32.89,32.16,32.45,101800.0],["2016-10-17",32.39,32.79,32.36,32.68,74500.0],["2016-10-18",32.99,33.06,32.47,32.91,138800.0],["2016-10-19",32.92,33.26,32.56,33.01,120700.0],["2016-10-20",32.98,33.49,32.81,33.36,141400.0],["2016-10-21",33.08,33.15,32.66,33.06,154400.0],["2016-10-24",33.02,33.68,33.02,33.61,99500.0],["2016-10-25",33.6,33.6,33.02,33.27,77100.0],["2016-10-26",33.11,33.62,33.03,33.26,147000.0],["2016-10-27",33.47,33.82,33.2,33.28,193400.0],["2016-10-28",33.55,34.52,29.36,29.58,342800.0],["2016-10-31",29.44,30.35,28.67,28.79,428800.0],["2016-11-01",28.91,30.12,28.55,28.74,246400.0],["2016-11-02",28.75,28.91,28.45,28.47,160400.0],["2016-11-03",28.63,28.9,28.26,28.33,173900.0],["2016-11-04",28.47,28.55,28.15,28.16,139000.0],["2016-11-07",28.9,29.0,28.49,28.68,182900.0],["2016-11-08",28.54,28.98,28.23,28.83,154400.0],["2016-11-09",28.5,29.79,28.2,29.77,254100.0],["2016-11-10",30.1,31.28,30.03,31.1,195500.0],["2016-11-11",31.1,32.88,31.03,32.83,227600.0],["2016-11-14",33.17,33.95,32.7,33.36,281100.0],["2016-11-15",33.39,33.39,32.83,32.95,180400.0],["2016-11-16",32.9,33.14,32.69,32.95,181900.0],["2016-11-17",32.95,33.08,32.73,32.87,132400.0],["2016-11-18",32.92,33.12,32.39,32.99,161400.0],["2016-11-21",33.05,33.56,32.73,32.87,148000.0],["2016-11-22",33.03,33.84,32.97,33.77,149400.0],["2016-11-23",33.59,34.19,33.38,34.03,95000.0],["2016-11-25",34.09,34.42,33.24,34.42,58600.0],["2016-11-28",34.38,34.57,33.94,34.11,188900.0],["2016-11-29",34.06,34.96,34.06,34.92,204800.0],["2016-11-30",34.96,36.71,34.6,35.02,432800.0],["2016-12-01",35.07,35.6,33.75,33.97,174400.0],["2016-12-02",34.03,34.54,33.84,34.05,94100.0],["2016-12-05",34.29,35.01,34.26,34.83,127900.0],["2016-12-06",35.0,35.92,34.56,35.89,154700.0],["2016-12-07",35.82,36.54,35.55,36.38,138400.0],["2016-12-08",36.44,38.12,36.44,38.06,173700.0],["2016-12-09",38.19,38.55,37.95,38.54,165300.0],["2016-12-12",38.4,38.59,37.48,38.15,196700.0],["2016-12-13",38.21,39.6,37.25,39.56,329900.0],["2016-12-14",39.36,40.25,39.36,40.01,338300.0],["2016-12-15",40.16,41.13,39.92,41.0,224800.0],["2016-12-16",41.1,41.81,41.02,41.12,499400.0],["2016-12-19",41.29,41.47,40.6,40.72,242900.0],["2016-12-20",40.96,41.49,40.14,41.12,135800.0],["2016-12-21",41.09,41.6,40.87,41.28,132700.0],["2016-12-22",41.11,41.24,39.95,40.09,110600.0],["2016-12-23",40.21,40.61,40.15,40.49,58200.0],["2016-12-27",40.7,41.5,40.65,41.35,81800.0],["2016-12-28",41.38,41.52,40.91,40.97,132500.0],["2016-12-29",41.03,41.26,40.45,40.91,110000.0],["2016-12-30",41.0,41.07,40.3,40.44,130300.0],["2017-01-03",40.57,41.12,40.37,40.68,140900.0],["2017-01-04",40.95,41.51,40.68,41.4,175100.0],["2017-01-05",41.31,41.37,40.22,40.66,168600.0],["2017-01-06",40.85,40.85,39.79,40.09,156000.0],["2017-01-09",39.74,40.35,39.46,39.98,209200.0],["2017-01-10",40.2,41.04,39.56,40.63,235900.0],["2017-01-11",40.63,41.27,40.08,40.87,178500.0],["2017-01-12",39.59,39.77,35.44,35.71,531700.0],["2017-01-13",35.98,36.98,35.67,36.87,227300.0],["2017-01-17",36.71,37.36,36.39,36.67,194600.0],["2017-01-18",36.96,37.64,36.63,37.62,252100.0],["2017-01-19",37.63,37.9,36.52,36.85,169500.0],["2017-01-20",36.91,37.64,36.81,37.03,131400.0],["2017-01-23",36.94,37.67,36.37,36.53,191500.0],["2017-01-24",36.59,37.24,36.49,37.04,261200.0],["2017-01-25",37.04,37.28,36.87,37.0,152300.0],["2017-01-26",36.88,37.23,36.72,36.94,193700.0],["2017-01-27",37.0,37.05,36.46,36.59,130200.0],["2017-01-30",36.39,36.8,36.03,36.4,218500.0],["2017-01-31",36.28,37.15,36.13,37.13,352500.0],["2017-02-01",37.45,38.5,37.45,37.97,212400.0],["2017-02-02",37.99,38.0,36.83,37.54,129800.0],["2017-02-03",37.83,38.0,37.58,37.72,150100.0],["2017-02-06",37.64,37.75,37.34,37.49,141200.0],["2017-02-07",37.55,37.69,37.26,37.39,317500.0],["2017-02-08",37.33,37.49,37.17,37.28,186800.0],["2017-02-09",39.14,44.9,38.66,44.17,932700.0],["2017-02-10",44.46,45.76,43.82,45.18,458700.0],["2017-02-13",45.67,46.0,44.23,44.35,548200.0],["2017-02-14",44.31,45.73,44.16,45.57,271800.0],["2017-02-15",45.43,45.72,44.89,44.89,175600.0],["2017-02-16",44.8,45.81,44.29,44.6,174100.0],["2017-02-17",44.62,45.0,43.5,44.48,175300.0],["2017-02-21",43.73,44.83,43.73,43.96,328800.0],["2017-02-22",43.88,44.6,43.88,44.2,191000.0],["2017-02-23",44.13,44.6,43.46,43.6,209400.0],["2017-02-24",42.92,44.01,42.79,43.8,333400.0],["2017-02-27",43.91,44.28,43.47,43.74,170300.0],["2017-02-28",43.66,43.66,42.27,42.36,184200.0],["2017-03-01",42.84,44.07,42.01,43.62,182500.0],["2017-03-02",43.71,44.12,43.15,43.67,169100.0],["2017-03-03",43.56,44.09,43.07,43.47,135800.0],["2017-03-06",43.03,43.73,42.54,42.61,192000.0],["2017-03-07",42.53,43.3,42.3,42.94,136800.0],["2017-03-08",43.01,43.53,42.74,42.78,117100.0],["2017-03-09",42.76,43.5,42.38,42.54,161800.0],["2017-03-10",42.86,43.23,42.06,42.1,191500.0],["2017-03-13",42.1,42.71,42.1,42.5,148400.0],["2017-03-14",42.4,43.06,42.11,42.73,154000.0],["2017-03-15",42.83,43.61,42.37,43.44,240300.0],["2017-03-16",43.47,44.02,43.17,43.48,154800.0],["2017-03-17",43.36,43.91,42.83,43.73,399400.0],["2017-03-20",43.7,43.7,42.6,42.67,108500.0],["2017-03-21",42.84,42.84,40.7,40.77,242500.0],["2017-03-22",40.49,41.25,40.26,40.91,142200.0],["2017-03-23",40.85,41.51,40.85,41.45,157300.0],["2017-03-24",41.53,42.28,41.02,41.2,131600.0],["2017-03-27",40.49,41.49,40.45,41.29,90700.0],["2017-03-28",41.2,41.22,40.5,40.8,111800.0],["2017-03-29",40.67,41.15,40.65,41.03,149500.0],["2017-03-30",41.06,41.63,41.06,41.24,132500.0],["2017-03-31",41.19,41.66,40.69,41.09,446900.0],["2017-04-03",41.12,41.25,40.3,41.1,216900.0],["2017-04-04",41.0,42.34,40.99,41.26,211900.0],["2017-04-05",41.45,41.74,40.64,40.78,188000.0],["2017-04-06",40.83,41.28,40.74,41.17,220400.0],["2017-04-07",41.41,42.66,40.72,41.59,269200.0],["2017-04-10",41.77,42.06,41.05,41.42,248600.0],["2017-04-11",41.5,41.82,40.9,41.69,256300.0],["2017-04-12",41.74,42.09,40.6,40.8,197300.0],["2017-04-13",41.09,41.09,40.31,40.6,141700.0],["2017-04-17",40.61,40.74,40.4,40.65,152400.0],["2017-04-18",40.49,40.65,40.35,40.51,157700.0],["2017-04-19",40.8,41.74,40.69,41.07,173700.0],["2017-04-20",41.17,41.75,41.1,41.66,165700.0],["2017-04-21",41.63,41.7,41.27,41.36,145500.0],["2017-04-24",42.03,42.59,41.71,42.33,186800.0],["2017-04-25",42.74,43.14,42.36,42.82,117000.0],["2017-04-26",42.83,43.35,42.49,42.94,166100.0],["2017-04-27",43.02,43.43,42.57,42.99,167300.0],["2017-04-28",43.04,43.04,42.02,42.1,137400.0],["2017-05-01",42.27,42.66,41.57,42.28,221200.0],["2017-05-02",42.5,42.85,41.54,41.87,166600.0],["2017-05-03",41.54,42.11,41.16,41.99,209200.0],["2017-05-04",49.36,53.19,45.97,46.07,1086100.0],["2017-05-05",46.36,47.86,45.53,47.71,360800.0],["2017-05-08",47.75,48.13,45.74,45.96,411600.0],["2017-05-09",46.17,47.0,45.64,45.81,371900.0],["2017-05-10",45.75,46.07,45.2,45.79,259500.0],["2017-05-11",45.65,45.97,44.59,45.64,176400.0],["2017-05-12",45.41,45.41,43.68,43.85,224700.0],["2017-05-15",43.81,44.14,43.22,43.37,215300.0],["2017-05-16",43.57,43.57,42.4,43.45,260200.0],["2017-05-17",42.95,43.02,41.08,41.58,306900.0],["2017-05-18",41.58,42.01,41.25,41.57,358600.0],["2017-05-19",41.73,42.28,41.21,42.07,309100.0],["2017-05-22",41.99,42.17,40.74,41.72,295600.0],["2017-05-23",41.91,42.19,41.3,41.73,228700.0],["2017-05-24",41.65,41.8,40.96,41.02,351200.0],["2017-05-25",41.26,42.0,41.04,41.82,201400.0],["2017-05-26",41.71,41.71,41.0,41.35,184900.0],["2017-05-30",41.27,41.58,40.85,41.25,179100.0],["2017-05-31",41.63,41.86,40.75,41.54,316600.0],["2017-06-01",41.8,42.99,41.5,42.86,227200.0],["2017-06-02",43.04,43.77,42.56,43.1,214700.0],["2017-06-05",43.0,43.06,42.3,42.44,183800.0],["2017-06-06",42.1,42.48,41.26,42.24,185400.0],["2017-06-07",42.31,42.83,42.18,42.62,186300.0],["2017-06-08",42.68,43.9,42.45,43.72,167400.0],["2017-06-09",43.81,44.05,42.47,42.8,228700.0],["2017-06-12",43.0,43.66,42.35,43.11,273500.0],["2017-06-13",43.35,43.58,42.42,42.71,286500.0],["2017-06-14",42.89,43.0,42.17,42.64,222700.0],["2017-06-15",42.0,42.93,42.0,42.31,166500.0],["2017-06-16",41.99,42.5,41.35,41.64,337600.0],["2017-06-19",41.61,42.17,41.14,42.08,165700.0],["2017-06-20",41.9,41.99,41.2,41.45,126800.0],["2017-06-21",41.64,41.87,41.02,41.23,180600.0],["2017-06-22",41.32,43.07,40.53,41.2,190600.0],["2017-06-23",41.17,42.1,40.73,41.74,855400.0],["2017-06-26",42.0,42.39,41.35,41.48,402700.0],["2017-06-27",41.6,41.6,40.2,40.36,193500.0],["2017-06-28",40.52,41.25,40.39,40.99,246000.0],["2017-06-29",40.98,41.78,39.67,40.2,170600.0],["2017-06-30",40.27,40.5,39.95,39.99,122400.0],["2017-07-03",39.75,40.61,39.69,40.1,52000.0],["2017-07-05",40.27,40.52,39.8,40.25,173600.0],["2017-07-06",39.9,40.19,39.47,39.58,159600.0],["2017-07-07",39.74,40.25,39.37,40.19,128100.0],["2017-07-10",40.07,40.4,39.7,39.75,169100.0],["2017-07-11",39.87,40.27,39.29,40.09,175600.0],["2017-07-12",40.2,40.86,39.77,40.31,140700.0],["2017-07-13",40.3,41.42,40.02,41.41,240500.0],["2017-07-14",41.36,42.09,40.93,42.01,177300.0],["2017-07-17",41.9,42.33,41.4,42.11,181400.0],["2017-07-18",42.0,42.29,41.83,42.14,139100.0],["2017-07-19",42.3,42.82,41.89,41.91,181800.0],["2017-07-20",41.9,42.0,41.14,41.41,95800.0],["2017-07-21",41.66,41.66,40.72,41.06,155700.0],["2017-07-24",41.11,41.59,40.74,41.44,103500.0],["2017-07-25",41.66,42.45,41.62,41.74,149400.0],["2017-07-26",41.83,41.87,41.08,41.27,104300.0],["2017-07-27",41.49,41.97,40.94,41.28,120000.0],["2017-07-28",41.07,41.73,40.23,40.78,122500.0],["2017-07-31",41.0,42.83,40.48,40.52,150600.0],["2017-08-01",40.75,41.13,40.31,41.11,125800.0],["2017-08-02",41.1,41.81,40.01,40.47,169600.0],["2017-08-03",45.02,47.95,44.78,46.18,515100.0],["2017-08-04",46.45,47.45,44.24,44.29,198600.0],["2017-08-07",44.45,44.84,43.86,44.42,249300.0],["2017-08-08",44.25,44.67,43.68,43.74,144900.0],["2017-08-09",43.5,43.8,42.91,43.2,130600.0],["2017-08-10",42.99,42.99,41.99,42.03,107700.0],["2017-08-11",42.4,42.4,41.15,41.57,109100.0],["2017-08-14",41.78,42.34,41.62,41.96,120500.0],["2017-08-15",42.0,42.01,40.84,40.88,86400.0],["2017-08-16",40.84,41.17,40.58,40.71,84200.0],["2017-08-17",40.41,40.85,39.85,39.87,133800.0],["2017-08-18",39.58,39.73,38.73,39.02,118000.0],["2017-08-21",39.0,39.01,38.38,38.45,95400.0],["2017-08-22",38.59,38.82,38.57,38.68,97200.0],["2017-08-23",38.41,38.64,37.91,37.91,84200.0],["2017-08-24",38.15,38.49,37.91,38.39,172400.0],["2017-08-25",38.59,38.86,38.24,38.49,134200.0],["2017-08-28",38.58,38.94,38.33,38.75,169100.0],["2017-08-29",38.43,39.53,38.25,39.29,239400.0],["2017-08-30",39.29,39.47,39.03,39.22,124300.0],["2017-08-31",39.42,40.21,39.0,40.08,188400.0],["2017-09-01",39.94,40.45,39.51,39.9,183100.0],["2017-09-05",39.66,40.17,39.49,39.67,183300.0],["2017-09-06",39.91,39.98,39.51,39.55,113600.0],["2017-09-07",39.61,39.9,38.84,39.01,105100.0],["2017-09-08",38.91,39.03,38.3,38.89,101400.0],["2017-09-11",39.16,39.92,39.02,39.71,147500.0],["2017-09-12",39.92,40.49,39.73,40.35,174800.0],["2017-09-13",40.3,40.87,40.02,40.48,217400.0],["2017-09-14",40.35,40.81,40.01,40.46,114500.0],["2017-09-15",40.52,41.43,40.33,41.29,331700.0],["2017-09-18",41.55,41.93,41.06,41.72,231900.0],["2017-09-19",41.8,42.36,41.8,42.0,126100.0],["2017-09-20",42.1,42.59,41.67,41.88,147800.0],["2017-09-21",41.78,42.04,41.2,41.75,199300.0],["2017-09-22",41.63,43.11,41.63,42.83,132000.0],["2017-09-25",42.8,43.63,42.65,43.57,170800.0],["2017-09-26",43.64,44.3,43.4,43.98,143700.0],["2017-09-27",44.45,46.23,44.36,46.03,174700.0],["2017-09-28",46.13,46.42,45.68,45.95,121100.0],["2017-09-29",45.88,46.18,45.66,45.92,121700.0],["2017-10-02",46.06,46.56,45.82,46.48,249100.0],["2017-10-03",46.59,46.68,46.01,46.4,275900.0],["2017-10-04",46.33,46.37,45.15,45.4,162600.0],["2017-10-05",45.66,45.66,44.82,45.0,186900.0],["2017-10-06",44.85,45.3,44.51,45.15,155600.0],["2017-10-09",45.15,45.43,44.43,44.73,88100.0],["2017-10-10",44.95,45.34,44.37,44.7,155400.0],["2017-10-11",44.71,45.14,44.44,44.56,117100.0],["2017-10-12",44.49,45.35,44.15,45.3,220800.0],["2017-10-13",45.6,45.64,45.07,45.17,144900.0],["2017-10-16",45.35,45.76,45.11,45.11,88200.0],["2017-10-17",45.19,45.48,43.91,44.82,139500.0],["2017-10-18",45.01,45.67,44.86,45.2,156500.0],["2017-10-19",44.95,45.0,44.07,44.63,115800.0],["2017-10-20",45.12,45.67,45.0,45.06,101100.0],["2017-10-23",45.09,45.34,44.68,45.04,87800.0],["2017-10-24",45.09,45.53,45.0,45.23,121400.0],["2017-10-25",45.12,45.23,44.07,44.45,94000.0],["2017-10-26",44.52,44.96,44.16,44.67,80700.0],["2017-10-27",44.99,44.99,43.89,44.73,82300.0],["2017-10-30",44.46,44.56,43.03,43.87,54500.0],["2017-10-31",44.04,45.23,43.61,45.05,160900.0],["2017-11-01",45.45,45.45,43.99,44.51,116000.0],["2017-11-02",44.59,45.59,44.2,45.25,150400.0],["2017-11-03",45.25,45.58,44.44,44.62,192000.0],["2017-11-06",44.46,44.78,43.68,44.24,189800.0],["2017-11-07",44.42,45.19,43.55,43.93,208100.0],["2017-11-08",44.5,44.58,40.36,41.0,399300.0],["2017-11-09",40.41,41.0,39.58,40.55,257600.0],["2017-11-10",40.28,40.69,38.67,38.67,179100.0],["2017-11-13",38.27,38.8,37.81,38.2,317500.0],["2017-11-14",37.84,38.07,36.61,36.92,203400.0],["2017-11-15",36.35,36.49,35.26,35.4,292700.0],["2017-11-16",35.85,37.83,35.66,37.7,302600.0],["2017-11-17",37.39,37.68,36.59,36.59,164400.0],["2017-11-20",36.53,36.73,36.31,36.37,123500.0],["2017-11-21",36.64,36.94,36.33,36.91,161800.0],["2017-11-22",37.09,37.68,36.66,36.67,152200.0],["2017-11-24",37.01,37.11,36.48,36.75,56400.0],["2017-11-27",36.73,37.34,36.73,37.29,243700.0],["2017-11-28",37.65,39.26,37.41,39.18,241600.0],["2017-11-29",39.14,39.79,38.93,39.0,270000.0],["2017-11-30",39.47,39.47,38.67,39.0,316600.0],["2017-12-01",38.95,39.28,37.55,39.25,295900.0],["2017-12-04",39.8,39.89,39.43,39.49,257200.0],["2017-12-05",39.57,39.86,39.1,39.24,317300.0],["2017-12-06",39.1,39.72,37.53,37.55,179900.0],["2017-12-07",37.44,37.53,36.36,36.76,274600.0],["2017-12-08",36.94,37.32,36.59,36.74,207200.0],["2017-12-11",36.63,36.99,36.43,36.8,129600.0],["2017-12-12",36.98,37.41,36.72,37.03,140900.0],["2017-12-13",36.93,38.26,36.83,36.95,127600.0],["2017-12-14",36.89,37.15,36.22,36.54,182100.0],["2017-12-15",36.77,38.65,36.77,38.58,591000.0],["2017-12-18",38.94,39.56,38.28,38.45,169400.0],["2017-12-19",38.32,38.94,37.63,37.77,174800.0],["2017-12-20",37.9,38.54,37.76,37.86,191500.0],["2017-12-21",37.91,38.2,37.61,37.9,106900.0],["2017-12-22",38.03,38.37,37.77,38.25,130700.0],["2017-12-26",38.02,38.4,37.24,37.62,262900.0],["2017-12-27",37.74,37.85,37.33,37.54,185100.0],["2017-12-28",37.69,38.52,37.14,38.21,173100.0],["2017-12-29",38.22,38.71,37.96,38.29,156600.0],["2018-01-02",38.24,38.85,38.09,38.68,289500.0],["2018-01-03",38.67,39.01,37.88,38.03,184600.0],["2018-01-04",38.22,38.72,37.79,38.56,190600.0],["2018-01-05",38.67,39.0,38.19,38.38,112800.0],["2018-01-08",38.37,38.37,37.87,38.14,207900.0],["2018-01-09",38.16,38.4,36.98,37.39,457600.0],["2018-01-10",37.3,37.8,36.63,37.17,244300.0],["2018-01-11",37.17,38.03,36.95,37.89,181600.0],["2018-01-12",37.92,38.78,36.61,38.61,200600.0],["2018-01-16",38.82,39.68,38.42,38.45,209500.0],["2018-01-17",38.58,39.16,37.82,38.5,174900.0],["2018-01-18",38.39,39.24,38.39,38.54,133700.0],["2018-01-19",38.43,39.65,38.25,39.4,121800.0],["2018-01-22",39.26,39.46,38.64,39.07,90800.0],["2018-01-23",38.92,39.27,38.15,38.37,126100.0],["2018-01-24",38.47,38.94,37.62,38.2,150400.0],["2018-01-25",38.45,38.45,37.44,37.88,82800.0],["2018-01-26",38.17,38.46,37.66,38.41,99300.0],["2018-01-29",38.32,38.62,37.81,37.98,111800.0],["2018-01-30",37.58,37.99,37.2,37.6,120400.0],["2018-01-31",37.83,37.96,36.87,37.12,243500.0],["2018-02-01",36.86,37.47,36.53,37.45,371100.0],["2018-02-02",37.18,37.2,36.5,36.54,324900.0],["2018-02-05",36.21,36.78,34.23,34.25,366500.0],["2018-02-06",33.35,34.81,33.08,34.57,246800.0],["2018-02-07",34.4,34.85,34.16,34.4,155800.0],["2018-02-08",34.45,34.49,33.16,33.16,274700.0],["2018-02-09",33.69,33.69,32.1,33.04,271900.0],["2018-02-12",33.4,33.6,32.72,33.4,195800.0],["2018-02-13",33.28,34.43,33.06,34.23,153800.0],["2018-02-14",33.96,35.38,33.96,35.18,281500.0],["2018-02-15",37.47,40.82,35.13,35.77,359800.0],["2018-02-16",35.77,35.92,35.03,35.42,232400.0],["2018-02-20",35.23,35.83,35.11,35.31,257400.0],["2018-02-21",35.29,36.02,35.29,35.67,256100.0],["2018-02-22",35.6,35.7,35.11,35.2,153600.0],["2018-02-23",35.36,35.74,34.74,35.56,196100.0],["2018-02-26",35.61,36.42,35.29,36.17,278100.0],["2018-02-27",36.26,36.82,35.68,35.7,211600.0],["2018-02-28",35.81,35.83,34.93,34.93,218300.0],["2018-03-01",35.08,35.36,34.74,34.93,166000.0],["2018-03-02",34.53,35.3,34.42,35.17,157600.0],["2018-03-05",35.04,35.99,35.04,35.75,131700.0],["2018-03-06",36.02,36.54,35.53,35.91,119300.0],["2018-03-07",35.62,36.08,35.5,35.81,157200.0],["2018-03-08",35.8,36.08,34.97,35.2,198700.0],["2018-03-09",35.5,35.98,35.01,35.82,128000.0],["2018-03-12",36.0,36.36,35.14,35.87,173000.0],["2018-03-13",36.11,36.34,35.39,35.47,113300.0],["2018-03-14",35.6,35.6,34.91,35.12,181400.0],["2018-03-15",35.16,35.5,34.82,34.95,215900.0],["2018-03-16",34.94,35.64,34.65,35.59,469100.0],["2018-03-19",35.41,35.68,34.61,35.11,206700.0],["2018-03-20",35.1,35.31,34.95,35.09,132700.0],["2018-03-21",35.01,35.61,35.0,35.09,97200.0],["2018-03-22",34.75,35.05,34.64,34.69,241200.0],["2018-03-23",34.66,34.66,33.55,33.56,198300.0],["2018-03-26",34.1,34.85,33.52,34.78,223500.0],["2018-03-27",34.81,35.17,34.33,34.4,214800.0],["2018-03-28",34.47,34.88,34.22,34.5,279200.0],["2018-03-29",34.76,35.17,34.19,34.93,203200.0],["2018-04-02",34.77,35.31,34.21,34.55,451500.0],["2018-04-03",34.78,34.78,33.5,33.79,297000.0],["2018-04-04",33.29,34.0,33.12,33.83,262000.0],["2018-04-05",34.12,34.51,33.7,34.24,175100.0],["2018-04-06",33.98,34.26,33.1,33.32,206500.0],["2018-04-09",33.54,33.97,33.11,33.36,178700.0],["2018-04-10",33.79,34.67,33.73,34.43,146500.0],["2018-04-11",34.23,34.61,33.99,34.44,160100.0],["2018-04-12",34.71,35.1,34.48,34.86,132600.0],["2018-04-13",34.99,35.13,34.46,34.58,338700.0],["2018-04-16",34.79,35.29,34.71,35.09,222500.0],["2018-04-17",35.27,35.66,34.28,35.52,230700.0],["2018-04-18",35.56,35.97,34.26,35.89,171200.0],["2018-04-19",35.72,35.93,34.95,35.81,179300.0],["2018-04-20",35.85,35.85,35.17,35.37,132200.0],["2018-04-23",35.48,35.65,35.15,35.41,80700.0],["2018-04-24",35.52,35.81,34.94,35.19,144700.0],["2018-04-25",35.2,35.71,34.94,35.5,152700.0],["2018-04-26",35.41,35.53,34.93,35.45,232000.0],["2018-04-27",35.58,35.77,34.94,35.22,180000.0],["2018-04-30",35.42,35.7,35.35,35.45,104200.0],["2018-05-01",35.45,35.7,35.05,35.44,198300.0],["2018-05-02",35.37,35.96,35.3,35.77,313700.0],["2018-05-03",43.45,43.92,39.4,40.1,1463800.0],["2018-05-04",40.23,43.9,40.23,43.42,863000.0],["2018-05-07",43.74,44.22,42.95,43.08,899200.0],["2018-05-08",43.17,45.49,43.17,45.37,535900.0],["2018-05-09",45.51,47.11,45.12,46.68,483800.0],["2018-05-10",46.67,46.8,45.5,45.66,248700.0],["2018-05-11",45.8,46.25,45.33,45.55,261400.0],["2018-05-14",45.91,47.49,44.51,44.64,289000.0],["2018-05-15",44.56,44.97,44.09,44.64,364000.0],["2018-05-16",44.74,46.04,44.73,45.42,473800.0],["2018-05-17",45.43,45.51,44.25,44.3,360400.0],["2018-05-18",44.53,45.54,44.06,45.25,474600.0],["2018-05-21",45.55,46.56,45.4,46.33,303500.0],["2018-05-22",46.27,46.54,45.93,46.1,231000.0],["2018-05-23",45.91,46.32,45.71,46.09,153500.0],["2018-05-24",46.08,46.68,45.77,46.19,378100.0],["2018-05-25",46.05,47.89,45.92,46.94,294200.0],["2018-05-29",46.66,46.96,46.13,46.49,302300.0],["2018-05-30",46.83,48.73,45.56,47.57,319600.0],["2018-05-31",47.64,47.69,46.78,46.9,224400.0],["2018-06-01",47.15,47.85,47.09,47.62,199900.0],["2018-06-04",47.58,48.76,47.58,48.63,278700.0],["2018-06-05",48.66,49.35,48.5,49.31,163000.0],["2018-06-06",49.31,50.03,49.15,49.86,258300.0],["2018-06-07",49.86,50.49,49.68,50.07,369900.0],["2018-06-08",49.84,50.01,49.43,49.49,136100.0],["2018-06-11",49.5,50.0,48.41,49.74,95700.0],["2018-06-12",49.89,49.89,48.76,49.46,279000.0],["2018-06-13",49.45,49.9,49.11,49.64,178000.0],["2018-06-14",49.88,50.54,49.35,50.43,148700.0],["2018-06-15",50.14,51.28,49.95,50.82,366500.0],["2018-06-18",50.5,50.81,50.2,50.61,189600.0],["2018-06-19",50.23,50.63,49.47,50.48,216800.0],["2018-06-20",50.65,50.85,50.19,50.6,186500.0],["2018-06-21",50.61,50.86,50.03,50.33,170300.0],["2018-06-22",50.54,50.54,49.71,50.28,430500.0],["2018-06-25",49.89,50.0,48.69,49.2,231000.0],["2018-06-26",49.34,50.24,48.81,49.61,176400.0],["2018-06-27",49.73,49.81,49.0,49.06,138700.0],["2018-06-28",49.07,49.65,48.05,49.28,191200.0],["2018-06-29",49.38,49.52,48.76,48.93,162200.0],["2018-07-02",48.63,49.87,48.1,49.86,150400.0],["2018-07-03",49.86,50.0,48.56,48.64,114900.0],["2018-07-05",48.93,49.77,48.64,49.73,163200.0],["2018-07-06",49.7,50.4,48.96,50.22,131600.0],["2018-07-09",50.47,50.5,49.83,49.97,145900.0],["2018-07-10",50.1,50.1,49.39,49.64,113300.0],["2018-07-11",49.34,49.35,48.63,48.72,114900.0],["2018-07-12",49.06,49.41,48.03,49.29,149000.0],["2018-07-13",49.28,50.23,49.0,49.49,91800.0],["2018-07-16",49.48,49.57,48.92,49.25,130100.0],["2018-07-17",49.14,49.61,48.74,49.32,120300.0],["2018-07-18",49.31,49.62,48.97,49.53,220700.0],["2018-07-19",49.61,50.34,49.41,50.11,238200.0],["2018-07-20",50.02,50.34,49.95,50.13,133500.0],["2018-07-23",50.39,51.8,49.75,51.41,219700.0],["2018-07-24",51.7,52.0,50.07,50.32,232600.0],["2018-07-25",50.36,50.7,49.71,50.46,111000.0],["2018-07-26",50.4,51.58,49.98,51.0,151000.0],["2018-07-27",50.82,50.96,49.64,50.11,175900.0],["2018-07-30",50.1,50.66,49.5,49.6,123200.0],["2018-07-31",49.72,50.78,49.21,50.27,217900.0],["2018-08-01",51.01,54.06,46.3,48.44,722700.0],["2018-08-02",48.54,49.33,47.85,48.88,410500.0],["2018-08-03",49.09,53.46,49.09,52.68,792300.0],["2018-08-06",52.88,53.65,52.0,52.39,376700.0],["2018-08-07",52.67,53.44,52.61,52.97,329000.0],["2018-08-08",53.02,53.64,52.22,53.43,356300.0],["2018-08-09",53.44,53.94,53.13,53.22,358200.0],["2018-08-10",52.8,53.53,52.62,53.26,241900.0],["2018-08-13",53.49,53.67,52.92,53.12,186000.0],["2018-08-14",53.37,53.76,52.83,53.54,149300.0],["2018-08-15",53.44,54.02,53.28,54.0,243400.0],["2018-08-16",54.11,54.67,53.61,54.03,159300.0],["2018-08-17",53.88,54.27,53.54,54.06,121600.0],["2018-08-20",54.28,54.77,53.96,54.0,121700.0],["2018-08-21",54.01,54.98,54.01,54.77,155400.0],["2018-08-22",54.67,54.85,53.87,54.83,136500.0],["2018-08-23",54.83,55.41,54.63,55.36,129000.0],["2018-08-24",55.57,56.35,55.17,56.23,244900.0],["2018-08-27",56.27,56.86,55.29,55.38,272900.0],["2018-08-28",55.37,56.37,55.33,55.9,199500.0],["2018-08-29",55.9,56.11,55.32,55.57,171700.0],["2018-08-30",55.5,55.64,54.74,55.18,137700.0],["2018-08-31",55.12,55.6,54.97,55.14,134400.0],["2018-09-04",54.99,55.26,53.88,54.83,161200.0],["2018-09-05",54.8,55.06,53.88,54.03,146300.0],["2018-09-06",54.07,54.48,53.68,53.95,217600.0],["2018-09-07",53.83,54.25,53.2,53.5,218000.0],["2018-09-10",53.68,54.34,53.68,54.05,164700.0],["2018-09-11",54.06,54.45,53.64,54.32,208900.0],["2018-09-12",54.17,54.63,53.88,54.04,265000.0],["2018-09-13",54.04,55.1,53.7,54.09,212700.0],["2018-09-14",54.09,55.09,53.94,54.6,166600.0],["2018-09-17",54.6,54.94,53.39,53.53,256400.0],["2018-09-18",53.6,53.99,53.15,53.95,188600.0],["2018-09-19",53.86,54.18,53.5,53.57,193000.0],["2018-09-20",53.73,54.47,53.65,54.26,149000.0],["2018-09-21",54.52,55.91,54.28,55.48,455000.0],["2018-09-24",55.12,55.12,53.5,54.11,222700.0],["2018-09-25",54.12,54.51,53.82,54.11,167300.0],["2018-09-26",54.28,54.57,53.87,54.02,131000.0],["2018-09-27",54.07,54.76,53.85,54.29,177400.0],["2018-09-28",54.2,54.9,54.01,54.09,243300.0],["2018-10-01",54.1,54.54,53.54,53.6,213200.0],["2018-10-02",53.5,53.82,50.31,50.38,222100.0],["2018-10-03",50.65,52.52,50.43,52.05,181000.0],["2018-10-04",51.91,52.21,50.95,51.06,170800.0],["2018-10-05",51.07,51.08,49.45,50.2,133100.0],["2018-10-08",50.19,50.81,49.11,49.38,167500.0],["2018-10-09",49.37,50.09,48.91,49.44,209100.0],["2018-10-10",49.43,49.52,47.88,47.92,216100.0],["2018-10-11",47.68,49.27,47.55,47.55,215400.0],["2018-10-12",48.49,49.25,48.15,49.09,268100.0],["2018-10-15",48.71,50.09,48.71,49.61,222500.0],["2018-10-16",50.07,52.3,47.62,52.1,206300.0],["2018-10-17",51.91,51.91,50.52,50.96,209400.0],["2018-10-18",50.83,50.96,49.78,50.41,124700.0],["2018-10-19",50.35,50.35,47.71,47.82,208600.0],["2018-10-22",48.32,49.43,47.84,49.15,162300.0],["2018-10-23",48.62,49.46,47.36,49.07,198800.0],["2018-10-24",48.93,48.93,46.99,47.06,147700.0],["2018-10-25",47.5,49.22,47.15,48.84,207900.0],["2018-10-26",48.0,49.13,46.85,48.32,158500.0],["2018-10-29",48.95,50.35,47.8,48.26,239100.0],["2018-10-30",48.56,50.13,48.34,49.75,135300.0],["2018-10-31",50.62,52.44,50.62,51.69,252100.0],["2018-11-01",51.85,51.97,50.9,51.71,189100.0],["2018-11-02",51.9,52.17,51.34,51.95,158800.0],["2018-11-05",52.2,52.35,51.0,51.22,285100.0],["2018-11-06",51.32,51.95,49.5,50.42,283100.0],["2018-11-07",41.1,45.66,40.31,45.0,893700.0],["2018-11-08",44.96,45.85,44.38,45.57,618700.0],["2018-11-09",44.91,46.62,44.91,46.54,337700.0],["2018-11-12",45.9,46.56,45.1,45.26,215600.0],["2018-11-13",45.25,46.0,44.91,45.13,215800.0],["2018-11-14",45.63,46.33,44.69,45.23,218500.0],["2018-11-15",45.09,46.21,45.09,45.82,212600.0],["2018-11-16",45.37,46.08,44.65,45.68,340200.0],["2018-11-19",45.69,45.69,44.35,44.57,192900.0],["2018-11-20",44.17,44.57,43.5,43.64,190900.0],["2018-11-21",44.07,45.1,44.04,44.09,107100.0],["2018-11-23",43.85,45.29,43.36,44.44,97100.0],["2018-11-26",44.98,45.2,43.79,43.79,184200.0],["2018-11-27",43.66,44.0,43.22,43.36,171400.0],["2018-11-28",43.72,44.9,42.85,44.62,238700.0],["2018-11-29",44.72,45.55,44.31,44.78,161900.0],["2018-11-30",44.78,45.66,44.16,44.58,260800.0],["2018-12-03",45.27,45.77,44.69,45.68,273400.0],["2018-12-04",45.4,46.17,43.42,43.84,373700.0],["2018-12-06",43.13,44.74,43.13,43.75,259100.0],["2018-12-07",43.75,44.38,42.19,42.54,184400.0],["2018-12-10",42.31,43.26,42.19,42.93,283600.0],["2018-12-11",43.66,43.66,42.02,42.24,158300.0],["2018-12-12",42.78,43.68,42.14,42.96,122100.0],["2018-12-13",43.25,43.54,42.38,42.86,140500.0],["2018-12-14",42.49,43.79,41.95,42.17,106400.0],["2018-12-17",42.18,42.71,40.97,41.18,316600.0],["2018-12-18",41.39,42.1,41.13,41.24,259900.0],["2018-12-19",41.38,42.26,40.5,40.82,278100.0],["2018-12-20",40.83,41.25,40.31,40.87,262100.0],["2018-12-21",40.94,41.13,39.06,39.45,497900.0],["2018-12-24",39.35,39.5,38.08,38.21,70300.0],["2018-12-26",38.49,39.88,37.77,39.8,178700.0],["2018-12-27",38.98,39.95,38.52,39.92,180700.0],["2018-12-28",40.16,40.85,39.59,40.25,154200.0],["2018-12-31",40.44,40.87,40.01,40.75,153900.0],["2019-01-02",40.26,40.96,40.16,40.94,137800.0],["2019-01-03",40.64,40.8,39.45,39.7,165900.0],["2019-01-04",40.25,41.44,40.17,41.12,146000.0],["2019-01-07",41.31,42.14,40.8,41.72,159900.0],["2019-01-08",42.25,42.86,41.84,42.02,257300.0],["2019-01-09",42.21,42.82,41.19,42.46,152900.0],["2019-01-10",42.34,42.83,41.76,42.58,143300.0],["2019-01-11",42.46,43.35,42.38,43.22,147100.0],["2019-01-14",43.06,43.47,42.58,42.99,127800.0],["2019-01-15",43.14,43.64,43.08,43.56,150600.0],["2019-01-16",43.67,44.04,42.74,43.24,301700.0],["2019-01-17",43.2,44.06,42.67,43.98,320700.0],["2019-01-18",44.22,45.02,44.02,44.61,155100.0],["2019-01-22",44.39,44.95,44.15,44.46,122700.0],["2019-01-23",44.64,44.96,44.13,44.55,86600.0],["2019-01-24",44.71,45.51,44.42,44.53,134300.0],["2019-01-25",44.82,45.66,44.82,45.63,76100.0],["2019-01-28",45.26,45.72,44.85,45.19,88200.0],["2019-01-29",45.29,45.45,44.86,44.88,93000.0],["2019-01-30",45.21,45.58,44.26,45.54,71800.0],["2019-01-31",45.47,46.21,45.42,45.92,152300.0],["2019-02-01",46.01,46.49,45.72,45.95,82100.0],["2019-02-04",46.14,47.13,45.98,47.13,183600.0],["2019-02-05",47.19,47.23,46.25,46.73,99400.0],["2019-02-06",46.85,47.21,46.46,46.74,95300.0],["2019-02-07",46.45,47.68,46.43,46.87,163300.0],["2019-02-08",46.6,47.3,46.52,47.26,132200.0],["2019-02-11",47.35,48.13,47.2,47.99,163300.0],["2019-02-12",48.34,48.56,47.64,47.91,188200.0],["2019-02-13",48.11,48.51,47.84,48.38,222000.0],["2019-02-14",51.93,54.74,51.34,54.34,682700.0],["2019-02-15",54.67,55.16,53.6,54.72,408400.0],["2019-02-19",54.45,56.42,54.45,56.22,366400.0],["2019-02-20",56.29,57.76,56.29,57.6,373300.0],["2019-02-21",57.88,57.88,56.62,57.04,228600.0],["2019-02-22",56.81,57.44,56.61,57.3,281600.0],["2019-02-25",57.62,57.93,56.73,57.2,183100.0],["2019-02-26",56.77,57.32,56.28,56.47,194600.0],["2019-02-27",56.5,56.59,55.76,56.12,204400.0],["2019-02-28",56.03,56.52,55.74,55.82,293900.0],["2019-03-01",56.17,56.68,55.4,56.45,187900.0],["2019-03-04",56.78,56.94,55.8,56.21,274800.0],["2019-03-05",56.05,56.89,55.25,56.01,141800.0],["2019-03-06",56.11,56.44,55.37,55.73,269800.0],["2019-03-07",55.53,55.74,54.33,54.99,150300.0],["2019-03-08",54.59,55.38,54.02,55.04,204500.0],["2019-03-11",55.47,56.21,55.17,56.18,235600.0],["2019-03-12",56.14,56.41,55.42,55.54,179300.0],["2019-03-13",55.83,56.37,55.54,56.28,187800.0],["2019-03-14",56.5,57.52,56.5,57.2,349100.0],["2019-03-15",57.31,58.31,56.76,56.86,450100.0],["2019-03-18",56.8,57.44,55.89,56.86,287700.0],["2019-03-19",57.17,57.17,56.17,56.38,129400.0],["2019-03-20",56.47,57.4,56.07,56.29,234300.0],["2019-03-21",56.31,57.34,56.3,57.12,175000.0],["2019-03-22",56.85,56.94,55.33,55.34,202900.0],["2019-03-25",55.08,56.21,54.37,55.5,233900.0],["2019-03-26",55.88,55.9,55.15,55.57,180300.0],["2019-03-27",55.76,55.88,54.77,55.22,158800.0],["2019-03-28",55.27,55.41,54.63,55.21,216000.0],["2019-03-29",55.41,55.6,54.72,55.06,299500.0],["2019-04-01",55.58,56.47,55.53,56.3,270000.0],["2019-04-02",56.31,56.31,55.31,55.66,120600.0],["2019-04-03",55.71,56.11,55.43,55.72,165600.0],["2019-04-04",55.67,56.49,55.31,56.01,185000.0],["2019-04-05",56.0,56.88,56.0,56.74,119600.0],["2019-04-08",56.59,57.33,56.2,57.29,132700.0],["2019-04-09",57.09,57.57,56.45,56.6,131300.0],["2019-04-10",56.78,58.51,56.72,58.28,192500.0],["2019-04-11",58.27,58.49,57.72,58.44,125600.0],["2019-04-12",58.5,59.66,58.5,58.72,176600.0],["2019-04-15",58.88,58.88,57.85,58.24,125100.0],["2019-04-16",58.35,58.85,58.17,58.8,201500.0],["2019-04-17",59.14,59.2,57.92,58.0,204700.0],["2019-04-18",58.0,58.06,56.93,57.12,137700.0],["2019-04-22",57.12,57.6,56.5,56.73,126700.0],["2019-04-23",56.92,58.18,56.86,57.9,190100.0],["2019-04-24",57.95,58.18,57.4,57.42,146700.0],["2019-04-25",57.42,57.53,55.19,55.68,179000.0],["2019-04-26",55.7,55.94,55.21,55.53,153800.0],["2019-04-29",55.79,56.66,55.66,56.1,165900.0],["2019-04-30",56.29,56.71,55.76,56.58,193900.0],["2019-05-01",60.09,60.1,57.01,58.29,680800.0],["2019-05-02",58.17,59.09,57.25,57.49,195700.0],["2019-05-03",57.54,57.92,56.72,57.66,170000.0],["2019-05-06",56.67,57.55,56.08,57.46,201200.0],["2019-05-07",57.07,57.67,56.16,56.55,195600.0],["2019-05-08",56.45,57.29,56.26,56.56,167500.0],["2019-05-09",56.11,56.47,55.59,56.16,163100.0],["2019-05-10",55.92,56.06,54.27,55.54,109600.0],["2019-05-13",54.41,54.41,53.02,53.33,162600.0],["2019-05-14",53.5,54.47,53.14,54.36,148300.0],["2019-05-15",54.0,55.14,53.87,54.71,195300.0],["2019-05-16",54.71,55.63,54.61,55.35,86100.0],["2019-05-17",54.81,55.29,54.11,54.15,150100.0],["2019-05-20",53.75,54.58,53.26,54.11,136000.0],["2019-05-21",54.55,55.35,54.31,55.01,154600.0],["2019-05-22",54.9,55.19,54.44,54.48,118000.0],["2019-05-23",53.9,53.93,52.42,53.34,273800.0],["2019-05-24",53.83,54.41,53.46,54.16,238800.0],["2019-05-28",54.52,54.52,53.9,54.08,374600.0],["2019-05-29",53.64,54.07,52.57,53.19,312900.0],["2019-05-30",53.52,54.06,52.86,53.3,167900.0],["2019-05-31",52.89,53.14,51.43,51.48,228900.0],["2019-06-03",51.01,51.96,50.72,50.97,184600.0],["2019-06-04",51.61,52.85,51.15,52.78,167200.0],["2019-06-05",52.97,53.27,51.9,52.5,116900.0],["2019-06-06",52.59,52.71,51.7,52.38,129400.0],["2019-06-07",52.67,53.62,52.21,53.08,139500.0],["2019-06-10",53.36,54.6,53.26,54.01,107500.0],["2019-06-11",54.54,55.13,54.07,54.75,170100.0],["2019-06-12",54.74,54.75,53.97,54.69,93900.0],["2019-06-13",54.85,55.37,54.77,55.1,113600.0],["2019-06-14",54.96,55.01,54.15,54.66,145400.0],["2019-06-17",54.7,55.15,54.24,54.84,113600.0],["2019-06-18",55.35,56.82,55.35,56.42,120800.0],["2019-06-19",56.49,57.06,56.11,56.85,132500.0],["2019-06-20",56.9,57.73,56.9,57.52,109100.0],["2019-06-21",57.26,57.26,56.0,56.19,263400.0],["2019-06-24",57.9,59.72,55.66,55.92,323900.0],["2019-06-25",56.67,57.9,55.62,55.89,176000.0],["2019-06-26",56.36,58.05,55.85,57.26,184800.0],["2019-06-27",57.41,58.32,57.1,58.28,153300.0],["2019-06-28",58.38,58.93,58.11,58.2,338900.0],["2019-07-01",59.04,59.44,58.41,59.1,141000.0],["2019-07-02",59.07,59.07,57.37,57.9,90700.0],["2019-07-03",58.29,58.92,58.1,58.9,68600.0],["2019-07-05",58.3,59.04,58.08,59.04,68600.0],["2019-07-08",58.8,59.14,56.77,57.1,133600.0],["2019-07-09",56.99,57.48,56.6,57.45,97100.0],["2019-07-10",57.88,58.26,56.88,56.95,132900.0],["2019-07-11",57.09,57.09,55.39,56.0,131900.0],["2019-07-12",56.28,57.16,56.13,56.88,166300.0],["2019-07-15",56.93,56.96,55.78,56.48,132200.0],["2019-07-16",56.48,57.48,55.93,57.28,159100.0],["2019-07-17",57.26,57.27,56.35,57.11,195300.0],["2019-07-18",57.11,57.11,56.0,56.62,100500.0],["2019-07-19",56.46,57.1,56.09,56.09,145000.0],["2019-07-22",56.49,56.98,55.57,55.62,172900.0],["2019-07-23",56.06,56.16,55.04,56.05,138700.0],["2019-07-24",55.99,56.51,55.43,56.12,192500.0],["2019-07-25",56.03,56.56,55.56,55.66,133000.0],["2019-07-26",55.91,56.51,55.61,55.67,141800.0],["2019-07-29",55.75,55.87,54.6,54.78,173400.0],["2019-07-30",54.67,55.17,54.16,55.01,230300.0],["2019-07-31",55.3,56.1,54.69,55.02,297600.0],["2019-08-01",55.07,56.71,54.81,55.05,186600.0],["2019-08-02",54.6,54.98,53.08,53.39,166300.0],["2019-08-05",52.23,52.5,49.68,49.94,286600.0],["2019-08-06",52.94,53.82,51.28,52.53,354300.0],["2019-08-07",52.13,52.46,49.62,51.71,379400.0],["2019-08-08",52.41,54.1,51.82,53.64,264900.0],["2019-08-09",53.09,53.4,51.93,53.16,265600.0],["2019-08-12",51.58,53.13,51.39,51.56,426000.0],["2019-08-13",51.02,51.7,50.68,51.16,1918000.0],["2019-08-14",50.18,51.27,48.78,48.82,456300.0],["2019-08-15",48.9,48.9,47.15,47.22,245100.0],["2019-08-16",47.57,49.05,47.07,48.45,327800.0],["2019-08-19",49.17,49.62,48.78,48.94,297900.0],["2019-08-20",48.67,49.65,48.33,49.16,279800.0],["2019-08-21",49.7,49.7,48.84,49.55,325000.0],["2019-08-22",49.69,50.06,48.87,49.58,385100.0],["2019-08-23",49.49,49.56,47.16,47.31,214900.0],["2019-08-26",47.74,48.03,46.81,46.99,189100.0],["2019-08-27",47.29,47.39,46.29,46.66,271500.0],["2019-08-28",46.6,47.68,46.28,47.29,342800.0],["2019-08-29",47.91,48.94,47.86,48.51,218200.0],["2019-08-30",48.99,48.99,47.78,48.06,357300.0],["2019-09-03",47.35,48.05,46.33,46.81,357700.0],["2019-09-04",47.29,47.95,47.0,47.64,320300.0],["2019-09-05",48.33,49.54,47.88,49.0,452600.0],["2019-09-06",49.15,49.89,48.17,48.27,363200.0],["2019-09-09",48.27,49.52,48.14,49.22,430500.0],["2019-09-10",49.06,49.89,48.38,49.33,440100.0],["2019-09-11",49.4,50.06,48.71,50.03,499600.0],["2019-09-12",50.4,51.85,49.5,51.59,585800.0],["2019-09-13",52.24,53.07,51.17,52.37,456000.0],["2019-09-16",51.82,53.14,50.92,52.81,195600.0],["2019-09-17",52.52,53.02,52.09,52.84,183800.0],["2019-09-18",52.84,53.17,52.27,53.05,239200.0],["2019-09-19",53.3,54.05,53.09,53.2,365600.0],["2019-09-20",53.33,53.91,52.58,53.31,561200.0],["2019-09-23",53.26,54.5,53.26,54.2,304100.0],["2019-09-24",54.22,54.7,53.48,53.84,395100.0],["2019-09-25",54.09,55.23,53.89,55.1,241700.0],["2019-09-26",54.99,55.1,54.24,54.82,171400.0],["2019-09-27",55.06,55.92,54.54,54.8,157100.0],["2019-09-30",54.95,55.99,54.81,55.69,209800.0],["2019-10-01",56.0,56.61,55.59,55.91,354700.0],["2019-10-02",55.33,56.4,54.93,56.13,276800.0],["2019-10-03",56.11,56.57,55.5,56.39,220000.0],["2019-10-04",56.3,56.6,55.43,56.56,362800.0],["2019-10-07",56.28,57.1,55.59,56.56,179000.0],["2019-10-08",56.06,56.13,54.77,55.08,502000.0],["2019-10-09",55.3,55.84,54.83,55.59,207500.0],["2019-10-10",55.52,56.15,55.44,55.71,294600.0],["2019-10-11",56.37,56.86,55.91,56.13,220800.0],["2019-10-14",55.95,56.72,55.88,56.41,148300.0],["2019-10-15",56.42,57.21,56.42,56.67,232000.0],["2019-10-16",56.58,57.93,56.58,57.57,334100.0],["2019-10-17",57.9,58.21,57.08,57.98,295800.0],["2019-10-18",57.85,58.57,57.78,58.41,219000.0],["2019-10-21",58.87,59.56,58.53,58.58,182100.0],["2019-10-22",58.38,58.74,57.82,58.13,189200.0],["2019-10-23",58.21,58.78,57.73,58.35,233800.0],["2019-10-24",58.77,59.2,58.09,59.03,279300.0],["2019-10-25",58.78,60.32,58.62,59.96,408200.0],["2019-10-28",60.44,61.3,60.42,61.13,496900.0],["2019-10-29",61.0,61.47,60.8,61.3,212900.0],["2019-10-30",61.28,62.03,60.96,61.99,127700.0],["2019-10-31",61.78,62.18,60.69,61.38,173500.0],["2019-11-01",61.64,62.88,61.45,62.83,224400.0],["2019-11-04",63.17,63.61,62.98,63.12,231900.0],["2019-11-05",63.68,65.42,63.52,65.32,395300.0],["2019-11-06",65.88,66.47,58.7,62.1,844400.0],["2019-11-07",62.77,63.55,62.22,63.47,318700.0],["2019-11-08",62.81,63.34,61.92,63.28,318000.0],["2019-11-11",63.19,63.5,62.45,62.57,174000.0],["2019-11-12",62.39,63.05,62.24,62.57,190800.0],["2019-11-13",62.3,63.32,61.68,63.17,177300.0],["2019-11-14",63.23,63.87,62.9,63.42,276600.0],["2019-11-15",63.69,64.78,63.61,64.68,226700.0],["2019-11-18",64.88,66.34,64.7,66.16,413100.0],["2019-11-19",66.31,66.91,65.54,66.32,365500.0],["2019-11-20",65.84,66.62,65.75,66.25,351600.0],["2019-11-21",66.2,66.25,65.55,65.62,242600.0],["2019-11-22",65.91,65.91,63.87,64.16,203600.0],["2019-11-25",64.31,65.77,64.31,65.58,258200.0],["2019-11-26",65.8,66.11,64.85,65.04,153700.0],["2019-11-27",65.49,65.83,64.9,65.63,170300.0],["2019-11-29",65.54,66.14,65.08,65.59,110600.0],["2019-12-02",65.6,65.86,64.65,64.88,130900.0],["2019-12-03",63.81,64.59,63.17,64.56,193700.0],["2019-12-04",64.89,65.41,64.58,64.84,196100.0],["2019-12-05",64.96,65.75,64.51,64.88,334500.0],["2019-12-06",65.64,66.3,65.36,65.99,220400.0],["2019-12-09",65.71,66.44,65.27,65.37,227600.0],["2019-12-10",65.26,65.85,64.95,65.34,174800.0],["2019-12-11",65.34,66.45,64.95,66.4,237600.0],["2019-12-12",66.19,67.43,65.88,67.22,220100.0],["2019-12-13",67.08,67.08,65.55,65.71,204000.0],["2019-12-16",66.28,67.01,65.97,66.43,264600.0],["2019-12-17",66.55,66.86,66.13,66.39,188500.0],["2019-12-18",66.58,67.51,66.21,67.43,293000.0],["2019-12-19",67.58,68.85,67.02,68.42,344300.0],["2019-12-20",68.33,68.88,68.21,68.56,986000.0],["2019-12-23",68.92,70.21,68.38,69.2,264100.0],["2019-12-24",69.39,69.39,68.63,69.25,88700.0],["2019-12-26",69.3,70.76,69.11,70.76,193300.0],["2019-12-27",70.84,71.04,70.44,70.82,231100.0],["2019-12-30",71.17,71.59,70.52,71.44,221600.0],["2019-12-31",71.32,71.78,70.17,70.29,259900.0],["2020-01-02",70.94,71.34,70.19,71.29,203600.0],["2020-01-03",70.3,71.65,70.0,71.38,242700.0],["2020-01-06",70.56,71.38,70.5,71.3,245100.0],["2020-01-07",71.3,72.0,71.12,71.67,189200.0],["2020-01-08",71.67,72.58,71.47,72.25,198100.0],["2020-01-09",72.38,73.22,72.15,72.61,317400.0],["2020-01-10",72.53,72.93,71.45,71.92,388300.0],["2020-01-13",72.17,72.66,71.44,71.63,357800.0],["2020-01-14",71.61,71.88,70.12,70.94,407600.0],["2020-01-15",70.82,72.31,70.82,71.67,173700.0],["2020-01-16",72.02,72.27,71.01,71.4,281700.0],["2020-01-17",71.82,71.82,70.44,70.51,154000.0],["2020-01-21",70.41,70.53,69.75,70.02,228000.0],["2020-01-22",70.39,70.55,69.49,69.65,192200.0],["2020-01-23",69.64,69.71,68.52,69.53,402700.0],["2020-01-24",69.62,69.62,68.04,68.43,226100.0],["2020-01-27",66.98,67.8,66.36,67.41,402600.0],["2020-01-28",67.69,68.87,67.11,68.23,223700.0],["2020-01-29",68.28,68.52,66.76,66.83,156300.0],["2020-01-30",66.55,66.91,65.8,66.69,205800.0],["2020-01-31",66.49,67.06,65.53,65.87,286400.0],["2020-02-03",66.36,66.9,65.57,66.17,261400.0],["2020-02-04",67.15,67.56,66.44,66.49,192000.0],["2020-02-05",67.08,67.25,65.86,66.58,237000.0],["2020-02-06",66.76,66.99,65.91,66.23,322400.0],["2020-02-07",65.92,66.22,65.13,66.11,220400.0],["2020-02-10",65.84,67.21,65.6,67.14,266600.0],["2020-02-11",67.39,68.44,67.34,67.41,292900.0],["2020-02-12",65.51,67.13,59.64,60.19,1579800.0],["2020-02-13",60.21,60.78,59.01,60.06,746600.0],["2020-02-14",60.01,60.3,57.86,59.15,614700.0],["2020-02-18",58.78,59.01,57.56,58.27,449000.0],["2020-02-19",58.31,58.66,57.26,58.14,374600.0],["2020-02-20",58.07,59.13,57.62,58.93,495600.0],["2020-02-21",58.13,58.73,57.68,58.52,466500.0],["2020-02-24",56.33,58.56,56.17,58.14,690100.0],["2020-02-25",58.4,58.4,55.65,55.65,769900.0],["2020-02-26",55.9,57.56,54.62,55.19,597700.0],["2020-02-27",54.19,55.6,52.71,53.61,506600.0],["2020-02-28",52.21,55.18,51.59,55.09,679100.0],["2020-03-02",55.35,57.25,54.35,57.07,595500.0],["2020-03-03",57.59,58.7,56.28,56.82,551400.0],["2020-03-04",57.59,58.21,56.31,57.93,390500.0],["2020-03-05",56.9,57.08,54.78,55.63,374200.0],["2020-03-06",53.87,55.49,53.6,55.38,338700.0],["2020-03-09",52.59,53.23,46.31,46.38,406300.0],["2020-03-10",47.37,47.62,43.7,46.76,528100.0],["2020-03-11",45.66,46.29,44.53,45.87,509000.0],["2020-03-12",43.32,43.8,38.89,38.96,593400.0],["2020-03-13",41.31,41.72,39.29,41.07,595700.0],["2020-03-16",34.5,37.49,31.82,35.73,737400.0],["2020-03-17",35.86,36.63,31.8,33.94,680600.0],["2020-03-18",32.3,32.95,28.25,32.6,666400.0],["2020-03-19",32.48,40.99,32.0,38.19,679000.0],["2020-03-20",38.2,40.33,35.72,36.09,1229900.0],["2020-03-23",36.8,38.04,34.25,36.54,302100.0],["2020-03-24",38.08,40.67,38.08,40.26,437300.0],["2020-03-25",40.16,42.55,39.11,40.26,588600.0],["2020-03-26",40.44,41.04,38.99,40.68,420300.0],["2020-03-27",39.25,41.03,38.11,39.65,393200.0],["2020-03-30",39.72,42.37,39.29,42.1,403700.0],["2020-03-31",41.9,43.47,40.87,42.13,380300.0],["2020-04-01",40.72,41.54,39.0,39.87,282000.0],["2020-04-02",39.73,41.82,39.43,40.67,231100.0],["2020-04-03",40.07,41.14,38.34,39.3,194700.0],["2020-04-06",41.15,43.23,41.1,42.96,333900.0],["2020-04-07",44.36,45.81,42.73,43.15,259700.0],["2020-04-08",44.11,46.19,43.26,45.91,217200.0],["2020-04-09",47.08,49.16,47.0,49.01,310400.0],["2020-04-13",48.37,48.85,47.04,47.57,199900.0],["2020-04-14",48.15,49.83,46.96,47.65,332500.0],["2020-04-15",45.82,46.86,45.15,45.88,262600.0],["2020-04-16",45.77,47.3,44.7,46.07,349900.0],["2020-04-17",47.34,48.27,46.9,48.25,193000.0],["2020-04-20",47.15,49.32,46.87,48.58,202100.0],["2020-04-21",47.35,47.93,45.77,47.01,354800.0],["2020-04-22",47.69,47.85,46.44,47.62,255700.0],["2020-04-23",47.7,49.65,47.7,49.04,226600.0],["2020-04-24",49.18,50.27,48.17,49.92,242900.0],["2020-04-27",49.96,52.82,49.86,52.38,313800.0],["2020-04-28",53.41,54.0,51.21,51.4,387000.0],["2020-04-29",53.24,57.1,53.06,56.8,340800.0],["2020-04-30",55.48,55.91,53.73,54.29,371900.0],["2020-05-01",53.0,53.91,52.43,52.95,291800.0],["2020-05-04",51.95,52.49,51.09,51.97,216100.0],["2020-05-05",53.22,54.6,52.31,53.6,272300.0],["2020-05-06",53.65,54.46,51.63,51.95,255100.0],["2020-05-07",51.0,54.28,49.71,51.6,303100.0],["2020-05-08",52.0,52.57,50.7,52.42,278000.0],["2020-05-11",51.3,51.72,50.09,50.42,355800.0],["2020-05-12",50.75,50.75,46.73,47.13,361400.0],["2020-05-13",46.52,46.52,44.85,45.46,364700.0],["2020-05-14",44.67,45.72,43.0,45.64,242400.0],["2020-05-15",45.4,45.69,44.4,45.2,395200.0],["2020-05-18",46.99,49.64,46.12,49.28,363400.0],["2020-05-19",49.24,50.54,48.82,48.83,178600.0],["2020-05-20",49.51,50.04,48.56,49.61,170500.0],["2020-05-21",49.71,50.17,48.91,48.93,112800.0],["2020-05-22",49.2,49.46,48.23,49.43,143100.0],["2020-05-26",51.03,51.57,50.19,50.68,488800.0],["2020-05-27",51.47,53.2,50.68,52.91,472300.0],["2020-05-28",53.21,53.32,51.46,51.61,298700.0],["2020-05-29",51.15,51.58,50.35,51.26,372500.0],["2020-06-01",51.26,52.32,51.1,51.25,326300.0],["2020-06-02",51.77,52.29,51.22,51.39,157900.0],["2020-06-03",52.25,53.12,51.72,52.85,227800.0],["2020-06-04",52.55,54.57,52.5,53.88,231600.0],["2020-06-05",55.0,56.46,54.43,54.47,351300.0],["2020-06-08",55.16,55.19,54.08,54.99,203100.0],["2020-06-09",53.97,55.04,53.73,54.28,163400.0],["2020-06-10",54.2,54.2,52.29,52.38,155000.0],["2020-06-11",50.55,50.71,47.55,47.83,319500.0],["2020-06-12",49.42,50.55,48.26,49.3,222600.0],["2020-06-15",47.62,49.89,47.21,49.36,195400.0],["2020-06-16",51.22,51.64,49.56,51.43,298900.0],["2020-06-17",51.56,51.66,49.17,49.31,194500.0],["2020-06-18",48.71,49.25,48.42,48.83,156200.0],["2020-06-19",49.33,49.93,47.86,48.66,372300.0],["2020-06-22",48.06,49.17,47.69,49.11,167700.0],["2020-06-23",49.87,50.09,49.08,49.12,203900.0],["2020-06-24",48.8,48.8,46.38,46.72,356500.0],["2020-06-25",46.57,48.29,46.12,48.23,325100.0],["2020-06-26",47.99,48.24,46.31,46.42,291000.0],["2020-06-29",47.05,48.91,46.68,48.87,284700.0],["2020-06-30",48.92,49.92,48.75,49.2,155000.0],["2020-07-01",48.65,49.48,47.09,47.29,235100.0],["2020-07-02",47.91,48.99,47.25,47.45,213700.0],["2020-07-06",48.26,48.38,47.32,48.2,221700.0],["2020-07-07",47.91,48.29,46.01,46.09,206500.0],["2020-07-08",45.69,45.85,44.66,45.38,263500.0],["2020-07-09",45.56,45.74,44.15,44.41,236500.0],["2020-07-10",44.59,45.52,44.44,45.3,203800.0],["2020-07-13",46.14,46.78,45.17,45.27,187700.0],["2020-07-14",45.11,46.65,44.55,45.23,267600.0],["2020-07-15",46.47,47.95,46.42,47.56,282100.0],["2020-07-16",47.27,48.23,47.07,47.34,160900.0],["2020-07-17",49.71,51.15,49.51,50.25,319000.0],["2020-07-20",50.15,50.16,48.87,49.46,150400.0],["2020-07-21",50.21,50.75,49.68,50.23,231000.0],["2020-07-22",49.95,50.82,49.69,50.71,647100.0],["2020-07-23",50.45,51.32,49.88,50.1,287700.0],["2020-07-24",49.95,50.02,48.19,48.26,138200.0],["2020-07-27",48.16,49.21,47.79,49.01,129400.0],["2020-07-28",48.88,48.92,47.91,48.16,162200.0],["2020-07-29",48.47,50.33,48.37,50.07,192400.0],["2020-07-30",49.12,49.88,48.69,49.82,425200.0],["2020-07-31",49.4,49.9,48.71,49.84,214300.0],["2020-08-03",50.27,51.09,49.72,50.82,115300.0],["2020-08-04",51.0,51.84,50.92,51.68,151800.0],["2020-08-05",52.17,52.17,51.04,51.94,251000.0],["2020-08-06",53.47,54.98,53.08,54.17,313500.0],["2020-08-07",54.26,55.5,54.06,55.19,258100.0],["2020-08-10",54.9,56.25,54.34,54.92,330200.0],["2020-08-11",55.55,57.7,55.46,56.82,459500.0],["2020-08-12",57.0,57.18,54.94,55.43,244800.0],["2020-08-13",55.09,55.18,53.68,53.95,187600.0],["2020-08-14",53.52,54.52,53.27,53.95,137900.0],["2020-08-17",54.2,55.37,53.81,55.13,272000.0],["2020-08-18",54.88,55.89,54.42,55.67,316700.0],["2020-08-19",55.29,57.21,55.06,56.84,231200.0],["2020-08-20",56.29,57.15,56.01,57.0,293100.0],["2020-08-21",57.04,57.65,56.66,57.6,432900.0],["2020-08-24",58.44,59.89,58.23,59.01,355400.0],["2020-08-25",59.19,59.19,57.14,58.48,197900.0],["2020-08-26",58.54,59.44,58.01,58.84,233200.0],["2020-08-27",59.41,59.54,58.35,58.85,235300.0],["2020-08-28",58.86,60.06,58.86,60.0,156100.0],["2020-08-31",59.85,60.69,59.2,59.81,243400.0],["2020-09-01",59.53,60.17,58.7,59.92,161100.0],["2020-09-02",59.92,61.11,59.29,60.92,184200.0],["2020-09-03",60.66,60.82,57.91,58.39,240500.0],["2020-09-04",59.09,59.38,57.41,58.33,186700.0],["2020-09-08",57.47,57.52,56.33,56.95,340400.0],["2020-09-09",57.38,57.83,57.12,57.19,343400.0],["2020-09-10",57.4,58.14,56.53,57.15,433700.0],["2020-09-11",57.44,57.56,55.69,56.1,328200.0],["2020-09-14",56.66,57.24,56.26,56.31,159600.0],["2020-09-15",56.87,57.07,55.74,56.64,314900.0],["2020-09-16",57.16,59.45,56.72,58.14,501000.0],["2020-09-17",57.36,58.71,57.12,57.68,271700.0],["2020-09-18",57.68,58.66,57.67,58.35,605800.0],["2020-09-21",56.91,57.72,55.24,56.39,225300.0],["2020-09-22",56.9,57.21,56.2,56.94,198800.0],["2020-09-23",57.49,58.18,55.29,55.37,196600.0],["2020-09-24",56.32,56.81,55.04,56.29,415000.0],["2020-09-25",55.95,57.11,55.06,55.54,280400.0],["2020-09-28",56.09,57.23,55.85,56.44,229600.0],["2020-09-29",56.51,57.03,55.64,56.39,163200.0],["2020-09-30",56.54,57.73,56.28,56.58,328000.0],["2020-10-01",56.92,57.73,56.42,57.36,167100.0],["2020-10-02",56.28,57.71,56.03,57.27,165000.0],["2020-10-05",58.0,59.2,57.84,58.77,150300.0],["2020-10-06",59.27,60.45,58.63,58.64,211800.0],["2020-10-07",59.17,60.25,58.95,60.1,184100.0],["2020-10-08",60.87,61.38,60.64,60.8,233600.0],["2020-10-09",61.39,61.75,61.06,61.18,147700.0],["2020-10-12",61.18,62.6,60.71,62.55,124300.0],["2020-10-13",61.99,62.71,61.22,61.33,155000.0],["2020-10-14",61.59,62.34,60.87,61.15,93900.0],["2020-10-15",60.35,62.67,59.8,62.37,134900.0],["2020-10-16",62.4,63.12,62.27,62.35,126800.0],["2020-10-19",62.8,63.47,62.05,62.26,123300.0],["2020-10-20",62.77,63.28,61.6,62.02,110600.0],["2020-10-21",62.34,62.97,61.52,61.89,206500.0],["2020-10-22",62.37,63.48,61.49,63.24,194100.0],["2020-10-23",63.62,63.78,62.48,62.54,149900.0],["2020-10-26",61.62,61.86,59.62,60.48,204600.0],["2020-10-27",60.14,60.14,57.75,57.81,188500.0],["2020-10-28",56.57,56.76,54.45,54.58,393200.0],["2020-10-29",54.23,54.91,53.62,54.01,293800.0],["2020-10-30",53.85,54.49,52.63,53.35,340600.0],["2020-11-02",54.4,56.09,53.71,56.03,431500.0],["2020-11-03",58.59,62.22,58.34,61.44,333500.0],["2020-11-04",61.04,63.07,60.47,62.23,190500.0],["2020-11-05",62.32,65.15,62.32,64.9,219700.0],["2020-11-06",65.06,65.72,64.56,65.49,143800.0],["2020-11-09",68.61,69.91,66.98,67.39,380900.0],["2020-11-10",68.65,69.71,67.96,68.47,253400.0],["2020-11-11",68.72,69.8,67.86,69.49,384600.0],["2020-11-12",68.79,69.43,67.28,68.0,238600.0],["2020-11-13",68.38,70.21,68.38,70.02,183400.0],["2020-11-16",71.32,72.62,70.37,72.34,256500.0],["2020-11-17",71.61,72.2,70.01,71.57,193500.0],["2020-11-18",71.46,72.13,70.25,70.27,180900.0],["2020-11-19",69.75,70.73,68.35,69.84,196600.0],["2020-11-20",69.29,70.26,68.68,69.62,327300.0],["2020-11-23",70.19,72.0,70.19,71.48,158600.0],["2020-11-24",72.53,73.88,72.33,73.61,152200.0],["2020-11-25",73.0,73.92,71.66,73.75,134000.0],["2020-11-27",73.69,74.34,72.59,72.85,60200.0],["2020-11-30",72.41,72.96,71.07,71.48,229100.0],["2020-12-01",72.23,72.87,71.41,71.61,161100.0],["2020-12-02",71.42,72.35,71.0,72.1,113900.0],["2020-12-03",71.88,72.91,71.56,71.73,290600.0],["2020-12-04",72.53,73.99,72.48,73.4,165000.0],["2020-12-07",73.47,73.94,73.05,73.38,134800.0],["2020-12-08",73.08,74.49,72.98,73.21,204500.0],["2020-12-09",73.78,74.49,72.43,72.74,146400.0],["2020-12-10",72.19,73.64,72.01,73.27,154100.0],["2020-12-11",72.4,73.38,71.58,71.72,115700.0],["2020-12-14",72.7,73.93,72.53,72.64,216100.0],["2020-12-15",73.23,74.45,72.94,74.16,234000.0],["2020-12-16",74.5,76.27,74.29,75.7,264000.0],["2020-12-17",76.17,76.55,75.31,75.83,151200.0],["2020-12-18",76.15,77.33,75.15,75.44,814100.0],["2020-12-21",73.81,74.79,72.44,73.74,142700.0],["2020-12-22",73.89,75.38,73.32,73.8,98900.0],["2020-12-23",75.23,75.53,74.18,74.94,84900.0],["2020-12-24",76.32,76.32,74.38,74.55,49500.0],["2020-12-28",75.16,76.61,75.16,75.61,112500.0],["2020-12-29",76.13,76.13,74.21,74.62,82400.0],["2020-12-30",74.63,75.97,74.63,75.44,97100.0],["2020-12-31",75.54,76.99,75.0,76.09,135100.0],["2021-01-04",76.63,77.22,74.1,75.28,152600.0],["2021-01-05",75.43,77.79,75.28,76.86,146700.0],["2021-01-06",78.16,81.36,78.16,79.99,256500.0],["2021-01-07",80.16,81.55,79.57,81.3,102100.0],["2021-01-08",81.74,82.19,79.94,80.41,122200.0],["2021-01-11",79.19,80.03,75.2,78.33,153600.0],["2021-01-12",78.66,80.13,78.28,79.76,94500.0],["2021-01-13",79.57,79.82,78.13,78.58,121900.0],["2021-01-14",79.08,81.47,78.69,80.44,124400.0],["2021-01-15",79.33,81.17,78.71,79.12,123400.0],["2021-01-19",80.49,81.98,79.18,79.43,154600.0],["2021-01-20",80.48,82.5,79.83,80.95,169700.0],["2021-01-21",81.85,82.8,80.5,81.24,98600.0],["2021-01-22",80.63,82.48,80.23,82.24,111500.0],["2021-01-25",81.22,84.21,81.22,82.26,114100.0],["2021-01-26",83.19,83.19,81.52,81.85,114500.0],["2021-01-27",80.17,82.03,79.35,80.24,177500.0],["2021-01-28",81.27,81.27,76.61,77.28,331100.0],["2021-01-29",76.76,78.09,75.38,76.1,242300.0],["2021-02-01",76.67,78.29,75.69,77.88,231800.0],["2021-02-02",79.94,79.99,76.8,79.31,164600.0],["2021-02-03",79.01,80.6,77.43,80.4,351300.0],["2021-02-04",81.15,82.89,80.36,82.56,183500.0],["2021-02-05",83.6,83.98,81.8,82.85,155000.0],["2021-02-08",84.14,85.58,83.88,84.38,216300.0],["2021-02-09",84.64,85.42,82.53,84.87,179100.0],["2021-02-10",85.49,85.59,84.12,84.82,175700.0],["2021-02-11",85.22,88.7,83.5,85.95,320700.0],["2021-02-12",86.35,86.35,82.81,85.18,318700.0],["2021-02-16",85.2,88.3,82.69,84.24,239400.0],["2021-02-17",83.16,85.22,82.81,83.63,211900.0],["2021-02-18",83.02,83.9,82.22,82.66,202000.0],["2021-02-19",83.25,85.0,82.58,83.57,239500.0],["2021-02-22",81.12,83.1,80.03,82.44,366000.0],["2021-02-23",81.14,83.5,80.08,82.98,208400.0],["2021-02-24",83.62,84.87,82.81,84.52,259300.0],["2021-02-25",85.49,85.49,82.69,82.89,158000.0],["2021-02-26",83.1,84.66,82.86,83.59,294000.0],["2021-03-01",84.7,87.1,84.25,86.39,305500.0],["2021-03-02",86.39,86.8,85.14,85.55,272300.0],["2021-03-03",85.55,88.08,84.95,86.89,308800.0],["2021-03-04",86.91,87.98,82.95,84.51,287800.0],["2021-03-05",85.73,87.71,85.03,87.12,260900.0],["2021-03-08",87.85,89.66,87.63,88.32,249800.0],["2021-03-09",89.02,92.78,88.4,91.32,357900.0],["2021-03-10",92.35,94.78,91.64,93.94,218800.0],["2021-03-11",94.37,97.06,93.58,96.76,282200.0],["2021-03-12",96.69,99.25,96.61,97.03,317900.0],["2021-03-15",97.5,97.98,95.15,96.62,239500.0],["2021-03-16",96.76,99.07,95.86,98.25,244000.0],["2021-03-17",100.09,100.09,95.95,97.46,276200.0],["2021-03-18",97.0,98.39,94.81,95.46,280200.0],["2021-03-19",94.75,96.78,93.48,95.67,497700.0],["2021-03-22",96.58,97.81,95.27,95.7,184500.0],["2021-03-23",94.69,96.01,91.97,92.49,254000.0],["2021-03-24",93.72,94.5,92.55,92.81,242200.0],["2021-03-25",92.73,94.39,90.46,93.9,301000.0],["2021-03-26",94.03,96.97,94.03,96.67,421300.0],["2021-03-29",95.77,97.93,93.46,94.06,351900.0],["2021-03-30",93.62,95.5,91.98,94.85,306600.0],["2021-03-31",95.19,97.72,94.75,95.42,405500.0],["2021-04-01",96.05,97.01,95.06,95.96,187900.0],["2021-04-05",97.1,97.94,95.76,96.4,282700.0],["2021-04-06",96.68,97.05,95.15,95.22,174300.0],["2021-04-07",96.07,96.29,93.82,94.26,216300.0],["2021-04-08",94.52,97.6,94.26,97.5,232100.0],["2021-04-09",97.74,97.89,96.57,97.46,175200.0],["2021-04-12",97.68,97.74,96.38,97.4,226400.0],["2021-04-13",97.15,98.43,96.39,98.2,312700.0],["2021-04-14",98.16,101.36,97.82,100.02,333500.0],["2021-04-15",100.2,102.07,98.77,102.0,194900.0],["2021-04-16",102.37,103.75,102.12,102.7,360500.0],["2021-04-19",102.53,103.45,100.83,101.96,269200.0],["2021-04-20",102.2,102.2,99.14,100.32,191700.0],["2021-04-21",100.01,101.38,99.72,101.37,192000.0],["2021-04-22",101.4,101.99,99.59,99.59,168200.0],["2021-04-23",99.83,101.96,99.7,101.1,234600.0],["2021-04-26",101.76,102.42,101.0,101.52,138900.0],["2021-04-27",101.41,102.55,100.78,101.87,134400.0],["2021-04-28",101.64,102.86,101.25,102.72,135500.0],["2021-04-29",103.67,104.6,101.62,102.44,274400.0],["2021-04-30",101.37,102.5,100.21,100.37,367100.0],["2021-05-03",101.07,103.73,101.07,102.93,788200.0],["2021-05-04",102.5,102.89,101.29,102.5,138900.0],["2021-05-05",102.88,103.2,101.36,101.6,187000.0],["2021-05-06",94.81,97.14,92.1,95.59,843600.0],["2021-05-07",95.69,100.18,95.69,100.07,413200.0],["2021-05-10",100.0,101.07,99.05,99.18,453300.0],["2021-05-11",97.07,99.85,97.07,97.51,532000.0],["2021-05-12",97.0,98.63,95.94,96.23,510600.0],["2021-05-13",96.26,100.22,96.26,99.35,463200.0],["2021-05-14",99.89,100.94,99.39,100.7,465000.0],["2021-05-17",99.88,102.44,99.88,101.0,246200.0],["2021-05-18",101.8,102.16,99.41,100.01,587900.0],["2021-05-19",98.77,102.28,97.64,101.33,627700.0],["2021-05-20",101.17,102.17,99.7,101.69,267300.0],["2021-05-21",102.43,103.71,101.73,101.82,368900.0],["2021-05-24",102.22,103.81,102.01,103.05,170600.0],["2021-05-25",103.61,105.61,102.85,102.87,303100.0],["2021-05-26",103.18,104.67,103.18,104.34,163500.0],["2021-05-27",105.15,105.83,104.66,105.08,302400.0],["2021-05-28",105.84,106.44,103.9,104.48,260400.0],["2021-06-01",105.26,105.89,104.14,104.3,261300.0],["2021-06-02",104.11,105.65,103.3,104.22,241900.0],["2021-06-03",103.61,104.48,103.06,103.61,271800.0],["2021-06-04",104.02,105.24,102.91,105.08,739200.0],["2021-06-07",105.17,106.0,103.78,104.73,180200.0],["2021-06-08",104.73,105.65,104.72,105.06,184100.0],["2021-06-09",105.8,105.81,104.87,105.0,127900.0],["2021-06-10",105.33,106.0,104.61,105.48,133800.0],["2021-06-11",105.68,106.86,105.68,106.75,112200.0],["2021-06-14",106.93,107.18,105.34,105.64,328200.0],["2021-06-15",105.91,107.27,105.66,106.6,162100.0],["2021-06-16",103.68,104.48,101.5,102.18,346900.0],["2021-06-17",101.76,101.76,99.35,100.85,331500.0],["2021-06-18",99.74,100.51,97.49,98.05,397400.0],["2021-06-21",98.81,100.74,98.64,99.56,204800.0],["2021-06-22",99.15,99.61,98.34,99.06,183400.0],["2021-06-23",98.94,100.27,96.59,98.93,166900.0],["2021-06-24",99.7,100.86,99.12,100.01,121000.0],["2021-06-25",99.96,101.32,99.56,100.07,492400.0],["2021-06-28",100.45,101.24,99.61,100.25,205600.0],["2021-06-29",100.16,101.13,100.03,100.28,80600.0],["2021-06-30",100.01,100.87,99.79,100.01,180000.0],["2021-07-01",100.74,102.12,100.37,101.26,225200.0],["2021-07-02",101.5,101.5,99.41,99.92,110800.0],["2021-07-06",100.02,100.4,97.14,98.68,166800.0],["2021-07-07",98.32,99.8,97.85,98.88,180800.0],["2021-07-08",97.03,99.23,96.3,97.82,210500.0],["2021-07-09",98.41,100.18,98.18,99.31,162600.0],["2021-07-12",99.38,99.84,98.68,99.13,140900.0],["2021-07-13",98.79,98.79,96.84,96.92,150200.0],["2021-07-14",97.61,98.52,96.39,96.97,169800.0],["2021-07-15",96.35,96.75,95.48,96.59,155700.0],["2021-07-16",97.43,98.18,95.3,95.44,196700.0],["2021-07-19",93.27,95.61,92.84,94.49,181300.0],["2021-07-20",95.05,97.61,94.76,96.47,339800.0],["2021-07-21",97.23,98.66,96.88,98.03,203500.0],["2021-07-22",97.92,98.0,95.79,96.61,216800.0],["2021-07-23",97.03,98.69,96.06,98.54,180700.0],["2021-07-26",99.27,100.53,98.35,99.18,197000.0],["2021-07-27",98.69,99.2,96.83,98.0,135600.0],["2021-07-28",98.51,100.25,97.52,99.23,194200.0],["2021-07-29",99.58,100.97,99.58,100.28,181800.0],["2021-07-30",100.01,100.82,99.38,100.38,120000.0],["2021-08-02",100.55,101.99,99.01,99.02,137600.0],["2021-08-03",99.6,100.57,98.87,100.25,170300.0],["2021-08-04",99.69,101.16,99.41,100.05,124400.0],["2021-08-05",102.98,103.12,98.89,100.12,144400.0],["2021-08-06",100.9,101.47,97.7,97.87,230800.0],["2021-08-09",97.44,98.17,96.68,96.98,211200.0],["2021-08-10",96.72,97.31,95.07,96.58,296800.0],["2021-08-11",97.02,97.33,95.06,97.33,129600.0],["2021-08-12",97.14,98.96,96.14,97.56,97300.0],["2021-08-13",97.32,97.47,96.28,97.4,83000.0],["2021-08-16",97.32,98.07,96.12,97.84,83500.0],["2021-08-17",97.3,97.62,95.26,96.89,116300.0],["2021-08-18",96.45,97.4,94.95,94.99,115500.0],["2021-08-19",94.38,95.29,93.17,94.88,184600.0],["2021-08-20",94.74,96.61,94.18,96.41,107100.0],["2021-08-23",96.69,97.43,95.55,96.04,103400.0],["2021-08-24",96.14,96.72,95.43,96.68,72500.0],["2021-08-25",96.39,98.01,96.39,97.95,114400.0],["2021-08-26",98.06,99.65,97.6,98.7,187800.0],["2021-08-27",98.65,102.18,98.65,101.01,327800.0],["2021-08-30",101.01,103.0,100.55,102.84,320400.0],["2021-08-31",102.72,103.01,100.9,102.89,316700.0],["2021-09-01",103.32,104.05,101.67,102.15,420700.0],["2021-09-02",102.2,102.88,100.05,100.54,173900.0],["2021-09-03",100.57,102.4,100.36,101.17,144200.0],["2021-09-07",100.96,102.04,99.24,101.66,205300.0],["2021-09-08",101.31,101.95,100.01,100.61,192100.0],["2021-09-09",100.23,101.47,96.13,96.54,525000.0],["2021-09-10",97.04,97.48,94.24,94.59,373800.0],["2021-09-13",95.12,95.33,93.78,95.22,167000.0],["2021-09-14",95.36,95.53,92.2,92.75,155700.0],["2021-09-15",92.03,96.21,91.26,93.31,327200.0],["2021-09-16",93.31,95.26,91.7,92.07,141600.0],["2021-09-17",90.7,91.92,89.76,90.76,797300.0],["2021-09-20",88.88,90.7,88.28,90.36,194700.0],["2021-09-21",91.03,91.35,88.43,89.57,127900.0],["2021-09-22",89.79,91.85,89.79,90.82,160900.0],["2021-09-23",90.96,92.71,90.96,91.67,94400.0],["2021-09-24",91.39,92.28,90.53,91.08,135200.0],["2021-09-27",90.89,92.07,90.67,90.85,161100.0],["2021-09-28",90.07,91.1,89.42,90.14,136200.0],["2021-09-29",90.16,91.48,89.5,90.68,134500.0],["2021-09-30",90.94,92.23,90.05,90.08,227700.0],["2021-10-01",90.37,93.11,89.9,92.16,200200.0],["2021-10-04",91.91,93.11,91.3,92.68,137100.0],["2021-10-05",92.82,93.79,92.31,93.13,128200.0],["2021-10-06",92.25,92.83,90.39,91.7,163200.0],["2021-10-07",90.43,93.4,90.43,92.36,149100.0],["2021-10-08",92.61,93.93,90.18,91.76,84100.0],["2021-10-11",92.01,92.8,90.47,91.92,155600.0],["2021-10-12",92.54,92.54,91.28,91.83,84900.0],["2021-10-13",92.14,92.2,90.76,91.87,76200.0],["2021-10-14",92.73,94.32,92.67,94.13,111400.0],["2021-10-15",95.37,95.69,92.98,94.27,161700.0],["2021-10-18",93.8,95.46,92.56,94.01,124000.0],["2021-10-19",94.7,95.14,93.72,94.06,72900.0],["2021-10-20",94.09,95.19,93.73,94.19,77200.0],["2021-10-21",94.31,97.41,93.59,94.71,121700.0],["2021-10-22",94.9,95.98,94.26,94.26,70500.0],["2021-10-25",94.33,96.38,93.91,95.31,100800.0],["2021-10-26",95.64,96.01,93.98,94.11,102500.0],["2021-10-27",93.79,94.54,92.1,92.34,141500.0],["2021-10-28",92.79,93.95,92.45,93.47,80100.0],["2021-10-29",93.05,95.07,92.05,94.7,137000.0],["2021-11-01",95.05,97.3,94.18,96.56,191700.0],["2021-11-02",96.53,98.1,96.12,97.48,96500.0],["2021-11-03",97.23,99.38,96.43,98.79,151400.0],["2021-11-04",102.1,104.78,100.47,101.57,250800.0],["2021-11-05",102.85,106.0,102.85,105.99,279300.0],["2021-11-08",106.0,107.86,104.8,106.17,182400.0],["2021-11-09",106.17,106.17,104.35,105.37,121000.0],["2021-11-10",104.81,105.97,104.19,104.76,154200.0],["2021-11-11",104.9,106.64,102.55,105.45,117600.0],["2021-11-12",105.4,107.05,105.4,105.46,142000.0],["2021-11-15",106.04,106.04,103.78,104.69,116100.0],["2021-11-16",104.32,105.34,104.13,105.21,97600.0],["2021-11-17",104.82,105.34,102.57,103.81,178300.0],["2021-11-18",103.53,103.8,101.87,103.33,158000.0],["2021-11-19",103.18,103.99,102.39,102.88,160500.0],["2021-11-22",103.42,105.39,99.96,103.74,170400.0],["2021-11-23",103.68,104.0,102.54,103.37,242900.0],["2021-11-24",102.92,104.55,100.83,104.43,160200.0],["2021-11-26",102.03,102.83,98.82,100.71,143600.0],["2021-11-29",102.17,102.17,99.95,100.92,137700.0],["2021-11-30",100.15,100.92,97.68,98.62,198000.0],["2021-12-01",100.69,101.77,96.99,97.15,188100.0],["2021-12-02",96.84,101.28,96.3,100.46,183100.0],["2021-12-03",100.85,101.89,99.66,100.52,152700.0],["2021-12-06",101.71,103.48,100.57,100.84,255800.0],["2021-12-07",100.97,103.72,100.97,102.47,152200.0],["2021-12-08",102.88,102.88,100.98,101.98,227400.0],["2021-12-09",100.76,102.02,100.76,101.14,131500.0],["2021-12-10",100.97,102.71,100.97,102.13,103300.0],["2021-12-13",101.76,102.04,99.49,100.36,126900.0],["2021-12-14",99.82,101.27,98.92,100.4,179700.0],["2021-12-15",100.49,102.45,98.4,102.33,253800.0],["2021-12-16",103.13,103.99,101.5,102.1,146500.0],["2021-12-17",102.7,104.23,100.44,101.64,595500.0],["2021-12-20",100.09,100.16,97.62,99.74,266400.0],["2021-12-21",100.36,101.83,99.85,101.7,204600.0],["2021-12-22",102.06,103.18,102.06,102.65,146800.0],["2021-12-23",102.96,103.92,102.1,103.22,259100.0],["2021-12-27",103.53,104.33,102.68,104.0,264300.0],["2021-12-28",104.07,104.76,103.17,104.28,142800.0],["2021-12-29",104.28,106.37,103.85,106.06,155400.0],["2021-12-30",106.08,107.02,105.03,105.79,154000.0],["2021-12-31",105.79,106.94,105.79,106.6,138900.0],["2022-01-03",106.63,108.6,106.09,107.74,385400.0],["2022-01-04",107.74,110.74,107.0,110.05,281700.0],["2022-01-05",110.05,111.02,108.16,108.16,218700.0],["2022-01-06",108.11,109.36,107.41,109.14,124200.0],["2022-01-07",109.0,109.0,104.71,105.07,214600.0],["2022-01-10",104.51,105.25,103.04,105.12,191800.0],["2022-01-11",105.01,105.01,102.03,103.78,180700.0],["2022-01-12",103.81,104.91,102.84,103.61,150200.0],["2022-01-13",104.0,105.09,102.58,103.02,73100.0],["2022-01-14",101.85,103.09,101.16,102.77,121200.0],["2022-01-18",101.93,101.93,99.07,99.49,264800.0],["2022-01-19",99.77,100.48,97.11,97.42,230200.0],["2022-01-20",97.43,98.66,96.01,96.16,119300.0],["2022-01-21",95.55,98.51,95.01,96.02,310600.0],["2022-01-24",94.88,97.87,93.99,97.67,256200.0],["2022-01-25",96.27,96.27,93.0,94.11,217400.0],["2022-01-26",94.18,95.84,90.35,91.8,282100.0],["2022-01-27",92.12,93.99,90.61,91.39,177200.0],["2022-01-28",91.48,92.86,89.41,92.7,199800.0],["2022-01-31",91.97,94.18,91.06,94.15,304900.0],["2022-02-01",94.31,94.4,92.29,94.1,134400.0],["2022-02-02",94.23,96.42,93.59,94.12,197100.0],["2022-02-03",93.38,94.59,92.87,93.25,224700.0],["2022-02-04",92.66,93.72,90.58,92.66,203200.0],["2022-02-07",92.45,94.28,91.12,92.79,149500.0],["2022-02-08",92.64,96.03,92.06,95.79,271400.0],["2022-02-09",96.79,97.07,95.87,97.07,199900.0],["2022-02-10",96.25,99.26,94.99,97.07,310400.0],["2022-02-11",97.53,98.05,94.33,95.88,407200.0],["2022-02-14",96.23,96.93,93.53,94.94,321600.0],["2022-02-15",96.11,97.77,94.72,97.25,274000.0],["2022-02-16",97.15,98.96,96.95,98.92,208900.0],["2022-02-17",98.26,99.3,96.86,98.8,252600.0],["2022-02-18",99.1,100.63,98.95,99.84,251600.0],["2022-02-22",98.55,100.69,97.0,99.4,470700.0],["2022-02-23",100.01,102.1,99.06,99.74,280700.0],["2022-02-24",96.97,102.62,96.17,102.47,352700.0],["2022-02-25",102.8,104.43,92.52,103.12,182000.0],["2022-02-28",102.73,104.38,102.09,104.0,234000.0],["2022-03-01",103.97,104.41,100.4,102.7,308600.0],["2022-03-02",103.13,106.53,103.13,105.29,295500.0],["2022-03-03",106.14,106.23,104.17,105.47,144400.0],["2022-03-04",104.57,105.19,103.23,104.7,170900.0],["2022-03-07",104.55,104.9,102.89,103.55,130900.0],["2022-03-08",103.36,103.98,100.93,101.59,274600.0],["2022-03-09",102.75,103.37,100.77,102.37,189500.0],["2022-03-10",101.12,105.72,101.03,105.2,181700.0],["2022-03-11",105.81,106.95,104.38,104.38,120100.0],["2022-03-14",105.2,105.38,103.05,103.96,153100.0],["2022-03-15",104.25,105.85,103.59,105.35,188000.0],["2022-03-16",105.65,107.93,105.34,106.91,578000.0],["2022-03-17",107.0,109.2,107.0,107.89,1242500.0],["2022-03-18",107.8,109.41,105.2,108.52,462100.0],["2022-03-21",109.11,110.74,108.7,109.39,126200.0],["2022-03-22",109.3,110.5,108.1,108.64,122500.0],["2022-03-23",107.93,108.97,106.43,106.84,125800.0],["2022-03-24",107.06,108.26,106.24,106.67,88100.0],["2022-03-25",107.06,108.58,106.41,107.97,156200.0],["2022-03-28",107.44,107.44,105.5,107.22,153900.0],["2022-03-29",107.68,109.14,107.66,108.04,200400.0],["2022-03-30",108.12,108.99,106.87,107.05,157000.0],["2022-03-31",106.62,108.67,106.62,107.32,534100.0],["2022-04-01",107.17,108.07,102.77,104.78,250700.0],["2022-04-04",104.64,105.41,103.16,104.62,150900.0],["2022-04-05",104.21,104.68,101.71,102.31,166600.0],["2022-04-06",101.25,102.64,101.25,101.66,160500.0],["2022-04-07",101.91,102.19,100.21,101.58,148800.0],["2022-04-08",100.99,101.77,100.33,100.47,134200.0],["2022-04-11",100.14,101.89,99.83,100.03,162300.0],["2022-04-12",100.78,102.1,99.97,100.41,216300.0],["2022-04-13",100.21,101.45,100.02,100.71,172100.0],["2022-04-14",101.12,102.24,100.32,100.67,193800.0],["2022-04-18",100.25,101.8,99.84,100.13,224600.0],["2022-04-19",100.49,102.94,100.0,102.51,180500.0],["2022-04-20",103.54,105.43,102.85,103.94,166900.0],["2022-04-21",104.58,104.99,102.74,103.16,156600.0],["2022-04-22",103.38,103.38,101.57,101.78,157000.0],["2022-04-25",101.51,102.26,99.08,101.47,201200.0],["2022-04-26",100.73,101.28,98.37,98.81,209000.0],["2022-04-27",98.84,99.6,97.93,98.95,209600.0],["2022-04-28",99.93,102.1,98.81,101.3,199900.0],["2022-04-29",101.16,101.75,99.18,99.37,149500.0],["2022-05-02",99.29,100.02,97.16,99.42,154200.0],["2022-05-03",99.16,100.48,97.95,99.61,168100.0],["2022-05-04",100.0,102.89,99.68,102.89,172300.0],["2022-05-05",103.83,103.83,100.71,102.76,246900.0],["2022-05-06",102.54,103.41,100.35,102.02,251800.0],["2022-05-09",100.63,102.17,98.58,98.95,314800.0],["2022-05-10",99.37,100.24,97.85,98.6,225100.0],["2022-05-11",98.44,99.71,96.17,96.48,276400.0],["2022-05-12",96.12,97.6,94.01,97.05,288000.0],["2022-05-13",98.16,100.0,97.8,99.41,281500.0],["2022-05-16",99.55,100.76,98.41,99.1,218700.0],["2022-05-17",100.1,101.8,99.86,100.74,270200.0],["2022-05-18",100.84,101.29,99.44,100.7,287800.0],["2022-05-19",100.01,100.75,97.08,98.24,350600.0],["2022-05-20",99.09,99.09,95.38,97.81,281100.0],["2022-05-23",98.75,99.21,96.12,96.66,383000.0],["2022-05-24",96.19,96.97,92.61,95.56,385200.0],["2022-05-25",94.68,96.2,94.01,94.76,316000.0],["2022-05-26",95.4,98.85,95.11,97.6,288100.0],["2022-05-27",98.24,99.74,98.24,99.19,209700.0],["2022-05-31",99.03,100.35,97.46,98.82,209300.0],["2022-06-01",99.4,99.4,97.1,97.58,182900.0],["2022-06-02",97.73,100.34,97.44,100.34,508500.0],["2022-06-03",99.74,100.38,98.75,100.14,146800.0],["2022-06-06",100.99,104.44,100.39,102.73,639000.0],["2022-06-07",101.73,103.23,101.39,102.71,363100.0],["2022-06-08",102.5,102.5,100.3,100.71,324200.0],["2022-06-09",100.31,102.16,99.15,99.18,156900.0],["2022-06-10",98.19,98.61,96.43,96.72,179600.0],["2022-06-13",95.0,96.79,94.51,95.03,234600.0],["2022-06-14",94.91,95.51,93.29,94.14,148100.0],["2022-06-15",94.82,95.32,92.53,93.75,327900.0],["2022-06-16",91.99,91.99,87.45,88.46,376100.0],["2022-06-17",89.36,89.36,86.37,87.81,512300.0],["2022-06-21",88.88,89.2,87.34,87.49,571200.0],["2022-06-22",86.36,88.42,84.85,85.8,429000.0],["2022-06-23",85.67,86.27,84.61,85.15,303800.0],["2022-06-24",85.71,87.69,85.71,86.27,1648800.0],["2022-06-27",86.96,89.46,86.31,87.98,406000.0],["2022-06-28",88.43,89.34,85.99,86.16,268000.0],["2022-06-29",86.01,86.86,84.83,86.03,170200.0],["2022-06-30",85.07,87.12,84.91,86.28,188900.0],["2022-07-01",85.61,86.8,84.06,85.5,256800.0],["2022-07-05",84.3,85.89,82.5,85.6,349200.0],["2022-07-06",85.6,86.2,83.47,85.11,228000.0],["2022-07-07",85.89,86.94,85.84,86.57,166600.0],["2022-07-08",86.7,87.22,83.93,87.11,158900.0],["2022-07-11",86.95,87.5,86.13,86.94,127500.0],["2022-07-12",86.99,87.99,85.7,86.24,149500.0],["2022-07-13",85.33,86.16,84.55,85.5,124400.0],["2022-07-14",84.38,85.2,83.35,84.55,216100.0],["2022-07-15",85.68,86.24,85.05,85.93,230300.0],["2022-07-18",86.23,87.04,84.36,84.54,237300.0],["2022-07-19",85.5,89.2,85.48,88.65,271400.0],["2022-07-20",88.58,90.5,88.34,89.82,223500.0],["2022-07-21",89.62,91.37,89.01,91.36,226300.0],["2022-07-22",91.72,93.08,89.8,90.53,252400.0],["2022-07-25",91.04,91.43,90.35,91.02,395500.0],["2022-07-26",91.13,91.66,90.33,90.76,126100.0],["2022-07-27",90.87,92.82,90.56,92.13,244300.0],["2022-07-28",92.59,94.95,92.3,92.6,196500.0],["2022-07-29",93.27,93.49,92.07,93.41,199300.0],["2022-08-01",92.9,94.89,92.61,93.97,212800.0],["2022-08-02",93.58,94.52,92.94,93.39,149300.0],["2022-08-03",93.65,94.44,93.13,93.68,150500.0],["2022-08-04",94.89,95.56,91.53,94.56,199700.0],["2022-08-05",93.92,94.61,90.66,92.51,219500.0],["2022-08-08",92.4,94.18,92.05,92.48,222900.0],["2022-08-09",91.8,92.52,90.02,90.22,310100.0],["2022-08-10",91.45,93.0,90.92,91.68,286500.0],["2022-08-11",92.27,93.47,91.76,92.77,180800.0],["2022-08-12",92.99,94.35,92.99,93.65,216600.0],["2022-08-15",93.45,94.78,92.56,94.54,177300.0],["2022-08-16",94.17,95.8,93.75,95.1,199400.0],["2022-08-17",94.67,94.97,92.48,94.13,157200.0],["2022-08-18",95.29,96.75,95.05,96.35,151800.0],["2022-08-19",96.12,96.52,94.8,96.11,270700.0],["2022-08-22",94.84,95.45,93.95,94.84,313900.0],["2022-08-23",94.59,95.55,93.33,93.34,196100.0],["2022-08-24",92.83,93.65,92.55,93.26,149400.0],["2022-08-25",94.2,95.66,93.87,95.57,203200.0],["2022-08-26",95.52,95.74,92.78,93.31,247000.0],["2022-08-29",92.7,93.23,91.95,92.42,258000.0],["2022-08-30",93.0,93.13,91.29,91.67,180800.0],["2022-08-31",91.8,91.93,89.95,91.12,246500.0],["2022-09-01",90.23,90.23,88.34,89.06,190400.0],["2022-09-02",90.01,90.07,87.21,87.92,267500.0],["2022-09-06",87.5,88.27,82.67,84.33,631600.0],["2022-09-07",84.29,85.68,83.93,85.36,254700.0],["2022-09-08",84.71,84.88,83.42,84.29,276100.0],["2022-09-09",85.01,86.53,84.84,85.93,258500.0],["2022-09-12",86.66,87.49,86.06,87.06,192500.0],["2022-09-13",85.54,85.99,83.0,83.63,382200.0],["2022-09-14",84.05,84.05,81.37,82.87,350700.0],["2022-09-15",82.29,82.85,81.6,82.38,355500.0],["2022-09-16",81.98,84.92,81.53,84.54,1629800.0],["2022-09-19",83.82,85.68,83.25,84.93,235000.0],["2022-09-20",85.38,86.29,84.44,86.28,434500.0],["2022-09-21",87.54,87.54,85.15,85.43,209100.0],["2022-09-22",85.08,85.34,83.84,84.27,193200.0],["2022-09-23",83.41,83.53,81.65,83.08,252000.0],["2022-09-26",82.56,83.57,81.51,82.13,261800.0],["2022-09-27",82.44,83.52,81.11,82.4,218800.0],["2022-09-28",82.44,84.87,81.6,84.52,275000.0],["2022-09-29",83.54,85.76,82.1,83.52,179300.0],["2022-09-30",83.51,84.45,82.26,82.41,260900.0],["2022-10-03",82.94,84.17,82.44,83.31,222600.0],["2022-10-04",84.47,86.45,84.47,85.71,195600.0],["2022-10-05",85.15,86.66,85.15,86.21,135700.0],["2022-10-06",86.27,86.96,85.86,86.44,118500.0],["2022-10-07",85.52,85.52,84.14,85.07,221000.0],["2022-10-10",85.49,85.69,84.59,85.18,209300.0],["2022-10-11",84.72,86.0,84.3,85.08,299500.0],["2022-10-12",85.73,87.2,84.99,85.48,354400.0],["2022-10-13",84.24,87.98,83.85,87.26,315200.0],["2022-10-14",87.49,87.53,85.3,85.44,255300.0],["2022-10-17",86.53,87.4,86.07,86.34,176200.0],["2022-10-18",87.15,88.39,86.74,87.14,277600.0],["2022-10-19",87.08,87.31,84.88,85.49,258300.0],["2022-10-20",85.55,87.15,85.27,86.45,378600.0],["2022-10-21",87.08,88.85,86.5,88.19,257900.0],["2022-10-24",88.32,90.11,88.02,89.69,243000.0],["2022-10-25",89.76,92.1,89.39,91.9,258600.0],["2022-10-26",92.0,93.72,91.5,92.8,220000.0],["2022-10-27",93.33,94.62,93.0,93.44,220500.0],["2022-10-28",93.9,95.46,93.62,94.6,264500.0],["2022-10-31",94.81,95.25,93.9,94.51,193800.0],["2022-11-01",94.99,95.66,93.81,94.69,181100.0],["2022-11-02",94.05,96.01,93.33,93.9,337500.0],["2022-11-03",93.9,94.94,90.69,93.51,284200.0],["2022-11-04",94.26,95.37,93.16,94.19,254300.0],["2022-11-07",94.13,96.25,93.98,95.61,255500.0],["2022-11-08",96.09,97.93,95.63,96.72,625600.0],["2022-11-09",96.1,97.35,95.64,95.95,238200.0],["2022-11-10",98.77,99.56,97.5,98.82,305500.0],["2022-11-11",98.81,100.37,98.26,99.77,248000.0],["2022-11-14",99.77,100.27,92.41,99.58,369900.0],["2022-11-15",101.18,102.07,100.15,100.84,341600.0],["2022-11-16",100.29,101.27,100.03,100.77,191200.0],["2022-11-17",100.02,101.11,99.72,100.95,170300.0],["2022-11-18",101.2,102.16,100.86,101.9,314500.0],["2022-11-21",101.9,103.0,101.36,102.35,244200.0],["2022-11-22",102.67,103.79,102.48,103.53,770100.0],["2022-11-23",103.52,104.53,103.37,104.21,108100.0],["2022-11-25",103.92,105.37,103.92,104.95,92800.0],["2022-11-28",104.34,104.91,101.8,102.02,431300.0],["2022-11-29",101.56,102.62,100.67,101.38,300800.0],["2022-11-30",101.06,104.13,99.76,103.91,477600.0],["2022-12-01",104.02,104.41,103.18,103.28,209600.0],["2022-12-02",102.59,102.94,102.05,102.31,224200.0],["2022-12-05",102.08,102.21,100.04,100.77,148300.0],["2022-12-06",100.77,100.96,98.22,99.03,190400.0],["2022-12-07",99.12,99.98,97.66,98.69,125500.0],["2022-12-08",98.7,100.39,98.7,100.01,224400.0],["2022-12-09",99.8,101.2,99.43,99.94,217900.0],["2022-12-12",100.09,101.76,99.77,100.88,216700.0],["2022-12-13",103.12,103.93,100.58,100.87,309400.0],["2022-12-14",101.18,101.64,99.87,100.29,260100.0],["2022-12-15",99.52,99.73,96.49,97.57,220600.0],["2022-12-16",96.67,97.2,96.11,96.22,497800.0],["2022-12-19",96.35,97.6,95.22,95.99,226800.0],["2022-12-20",95.87,96.31,95.01,95.6,160000.0],["2022-12-21",96.18,98.43,96.01,97.22,245200.0],["2022-12-22",96.41,97.23,95.1,97.23,216300.0],["2022-12-23",97.17,98.46,96.31,98.35,168400.0],["2022-12-27",98.79,100.17,98.0,99.78,200000.0],["2022-12-28",100.0,100.16,98.09,98.25,234400.0],["2022-12-29",99.09,100.51,98.76,99.7,172500.0],["2022-12-30",99.41,100.51,99.01,100.27,168500.0],["2023-01-03",100.58,102.48,100.22,102.2,244200.0],["2023-01-04",102.93,103.51,101.52,102.46,171600.0],["2023-01-05",102.37,102.54,101.56,101.93,126100.0],["2023-01-06",103.21,105.49,103.21,105.17,180500.0],["2023-01-09",105.38,106.73,105.21,106.35,206000.0],["2023-01-10",106.28,109.03,106.22,108.36,204000.0],["2023-01-11",108.13,110.08,107.35,109.34,229500.0],["2023-01-12",109.28,111.17,109.28,110.13,185800.0],["2023-01-13",109.95,112.07,109.81,111.1,172100.0],["2023-01-17",111.39,111.88,110.39,110.77,166300.0],["2023-01-18",111.47,111.93,109.78,111.05,166900.0],["2023-01-19",111.12,111.65,109.36,109.59,228700.0],["2023-01-20",109.99,110.87,109.1,110.31,221100.0],["2023-01-23",110.22,111.57,110.22,111.4,145200.0],["2023-01-24",111.2,112.74,110.31,111.14,167300.0],["2023-01-25",110.33,111.91,109.49,111.8,357000.0],["2023-01-26",112.05,112.37,110.32,111.96,120400.0],["2023-01-27",111.85,112.58,110.09,111.81,102000.0],["2023-01-30",111.06,112.57,110.56,111.12,157400.0],["2023-01-31",111.12,112.78,111.02,112.72,189700.0],["2023-02-01",112.06,114.95,112.06,113.85,205000.0],["2023-02-02",113.92,116.8,113.92,115.86,177000.0],["2023-02-03",115.07,117.25,115.07,116.12,505700.0],["2023-02-06",114.25,114.25,111.78,112.68,252000.0],["2023-02-07",111.9,113.49,111.44,112.87,155500.0],["2023-02-08",112.86,113.08,111.32,112.33,361700.0],["2023-02-09",120.99,126.56,117.6,125.21,753100.0],["2023-02-10",125.43,127.15,123.68,126.51,329200.0],["2023-02-13",126.68,127.56,124.76,126.36,273200.0],["2023-02-14",126.36,127.4,125.15,126.35,215300.0],["2023-02-15",126.02,128.83,125.63,126.86,195600.0],["2023-02-16",126.5,129.68,126.5,129.03,243200.0],["2023-02-17",130.0,132.04,129.59,130.52,363300.0],["2023-02-21",129.61,130.95,127.78,128.56,294500.0],["2023-02-22",128.31,129.79,128.31,129.26,320800.0],["2023-02-23",129.93,131.32,129.2,130.5,267600.0],["2023-02-24",130.0,132.11,129.52,132.11,327500.0],["2023-02-27",132.4,133.86,132.04,132.89,355600.0],["2023-02-28",132.56,134.69,132.56,133.92,390600.0],["2023-03-01",133.38,135.24,133.34,134.39,269300.0],["2023-03-02",134.0,136.36,133.72,136.36,260600.0],["2023-03-03",136.55,137.76,135.98,136.98,226300.0],["2023-03-06",136.77,137.57,135.19,136.21,267100.0],["2023-03-07",136.22,137.89,135.03,136.23,241400.0],["2023-03-08",136.88,137.45,136.38,137.1,261100.0],["2023-03-09",137.0,138.99,136.75,137.11,255000.0],["2023-03-10",137.0,137.66,133.35,134.36,495400.0],["2023-03-13",132.71,136.81,132.69,135.04,314100.0],["2023-03-14",137.41,139.3,136.93,138.36,431100.0],["2023-03-15",135.97,137.09,134.53,136.19,461800.0],["2023-03-16",135.66,139.66,134.82,139.48,404500.0],["2023-03-17",139.16,139.78,136.39,138.01,731100.0],["2023-03-20",138.7,140.9,138.53,138.7,283000.0],["2023-03-21",140.32,141.23,138.1,138.49,236700.0],["2023-03-22",138.26,139.79,137.46,137.6,211300.0],["2023-03-23",137.96,139.46,137.48,138.77,186000.0],["2023-03-24",138.21,139.38,137.54,139.36,171900.0],["2023-03-27",139.91,140.62,139.0,140.0,186700.0],["2023-03-28",139.58,140.32,138.83,140.0,131100.0],["2023-03-29",141.2,141.2,139.43,140.0,153100.0],["2023-03-30",140.79,141.45,139.21,139.53,217300.0],["2023-03-31",140.09,143.15,140.02,142.96,276300.0],["2023-04-03",142.5,143.58,141.82,143.57,175300.0],["2023-04-04",144.04,144.54,142.69,144.54,855600.0],["2023-04-05",144.26,144.84,142.74,143.56,362100.0],["2023-04-06",143.03,143.7,141.53,143.38,306500.0],["2023-04-10",143.61,144.34,143.21,143.72,264200.0],["2023-04-11",144.03,144.57,141.34,142.36,318700.0],["2023-04-12",140.56,140.99,136.67,137.17,356900.0],["2023-04-13",137.4,137.56,135.43,137.33,290200.0],["2023-04-14",136.97,138.58,136.25,137.85,231000.0],["2023-04-17",138.01,138.64,136.9,137.93,185400.0],["2023-04-18",138.09,139.24,137.25,139.04,209400.0],["2023-04-19",134.31,134.31,124.24,127.04,2040000.0],["2023-04-20",126.24,128.73,126.24,127.95,342200.0],["2023-04-21",127.45,127.45,119.5,120.61,719200.0],["2023-04-24",120.14,121.77,119.66,120.47,327800.0],["2023-04-25",119.42,120.46,118.87,119.61,248500.0],["2023-04-26",118.76,119.64,118.39,118.79,252600.0],["2023-04-27",118.79,119.76,118.08,119.4,262100.0],["2023-04-28",119.55,121.85,119.55,120.95,272200.0],["2023-05-01",120.66,122.13,120.66,121.63,214300.0],["2023-05-02",124.08,125.72,117.99,119.38,492600.0],["2023-05-03",120.15,125.27,120.15,123.72,413700.0],["2023-05-04",122.8,124.67,121.91,124.23,265700.0],["2023-05-05",125.42,126.22,124.37,124.78,233200.0],["2023-05-08",124.9,124.9,123.08,124.08,160100.0],["2023-05-09",123.38,124.28,122.33,123.78,127400.0],["2023-05-10",125.03,126.05,123.3,125.9,811100.0],["2023-05-11",124.99,126.12,123.78,124.55,480700.0],["2023-05-12",124.69,125.12,123.18,123.93,163500.0],["2023-05-15",122.92,124.76,122.92,123.67,140100.0],["2023-05-16",123.42,124.55,123.3,123.72,202500.0],["2023-05-17",124.02,128.78,124.02,127.6,437200.0],["2023-05-18",128.08,130.06,127.61,129.5,321900.0],["2023-05-19",130.74,131.58,128.78,130.83,240000.0],["2023-05-22",130.6,132.81,130.39,132.45,242500.0],["2023-05-23",132.35,133.77,131.68,131.68,265000.0],["2023-05-24",131.68,132.37,130.85,131.03,197500.0],["2023-05-25",131.49,135.03,131.49,132.94,244800.0],["2023-05-26",133.57,136.68,133.57,135.72,254900.0],["2023-05-30",136.37,137.28,135.86,136.09,171000.0],["2023-05-31",135.15,136.48,134.84,135.22,482300.0],["2023-06-01",134.97,136.22,134.58,134.85,256600.0],["2023-06-02",135.53,137.51,135.3,136.94,286000.0],["2023-06-05",136.24,137.09,134.12,135.86,248200.0],["2023-06-06",135.4,138.32,135.4,137.88,247900.0],["2023-06-07",138.8,141.89,138.8,141.1,295400.0],["2023-06-08",140.56,143.98,140.56,142.94,258900.0],["2023-06-09",143.08,146.03,143.08,144.11,277800.0],["2023-06-12",144.11,147.05,144.11,146.32,248600.0],["2023-06-13",146.68,147.15,145.58,145.62,245400.0],["2023-06-14",145.21,147.11,144.16,144.63,399300.0],["2023-06-15",144.83,146.14,143.78,144.35,317300.0],["2023-06-16",145.54,145.99,142.79,144.01,1183600.0],["2023-06-20",143.25,145.6,141.62,142.96,281000.0],["2023-06-21",142.68,144.16,142.46,143.61,162800.0],["2023-06-22",143.25,143.79,142.42,143.49,183100.0],["2023-06-23",142.04,143.25,141.63,142.34,691800.0],["2023-06-26",142.3,145.25,142.3,142.36,172700.0],["2023-06-27",142.51,143.58,140.53,143.31,230200.0],["2023-06-28",142.53,144.79,142.53,143.43,180000.0],["2023-06-29",143.97,146.09,143.0,145.97,199500.0],["2023-06-30",147.0,147.23,145.99,146.34,221000.0],["2023-07-03",145.8,147.09,145.32,146.38,89700.0],["2023-07-05",145.52,145.68,143.65,144.5,343000.0],["2023-07-06",143.23,144.18,141.99,143.43,177500.0],["2023-07-07",143.55,144.72,143.03,143.31,126200.0],["2023-07-10",142.73,147.06,142.73,146.97,154500.0],["2023-07-11",146.95,148.48,145.57,147.71,1306500.0],["2023-07-12",149.03,150.55,148.5,149.04,144500.0],["2023-07-13",149.11,151.95,149.11,151.02,148400.0],["2023-07-14",151.01,151.22,148.45,149.25,131300.0],["2023-07-17",149.54,151.45,149.37,150.26,122000.0],["2023-07-18",150.26,151.01,149.13,150.27,172200.0],["2023-07-19",150.7,151.56,148.56,149.22,177400.0],["2023-07-20",149.5,149.5,147.35,148.77,151700.0],["2023-07-21",149.48,149.59,146.92,147.61,165200.0],["2023-07-24",147.71,149.6,147.06,147.97,136900.0],["2023-07-25",148.34,150.35,147.9,148.92,193500.0],["2023-07-26",148.16,149.61,147.8,148.4,123700.0],["2023-07-27",149.11,149.97,144.7,145.96,161100.0],["2023-07-28",146.6,146.7,144.81,144.93,125500.0],["2023-07-31",144.93,146.79,144.76,146.69,183200.0],["2023-08-01",146.02,147.15,146.02,146.38,130900.0],["2023-08-02",146.17,146.82,144.98,145.79,267800.0],["2023-08-03",135.0,139.6,131.59,139.16,516600.0],["2023-08-04",138.54,142.68,136.93,142.54,327700.0],["2023-08-07",143.63,145.18,142.64,144.34,211000.0],["2023-08-08",143.67,144.27,142.59,143.93,139500.0],["2023-08-09",143.7,144.6,142.37,144.07,119300.0],["2023-08-10",145.02,146.05,143.25,144.52,127200.0],["2023-08-11",144.01,146.59,143.31,146.05,119200.0],["2023-08-14",146.98,149.67,146.02,148.48,152300.0],["2023-08-15",148.0,149.98,146.84,148.84,157900.0],["2023-08-16",148.63,149.57,147.76,147.82,142300.0],["2023-08-17",148.81,150.98,147.54,148.86,183600.0],["2023-08-18",147.78,150.29,147.28,150.11,214600.0],["2023-08-21",150.1,151.24,148.19,149.51,121300.0],["2023-08-22",150.45,151.6,149.87,151.0,116100.0],["2023-08-23",151.81,153.78,151.17,153.11,152900.0],["2023-08-24",153.16,153.88,151.71,152.25,204400.0],["2023-08-25",153.22,153.89,150.46,152.6,136700.0],["2023-08-28",153.53,156.34,153.4,155.85,156800.0],["2023-08-29",155.41,158.99,155.06,158.26,173500.0],["2023-08-30",158.32,160.34,158.26,158.97,147600.0],["2023-08-31",159.81,162.05,159.74,160.09,178200.0],["2023-09-01",160.99,161.78,159.14,159.2,155000.0],["2023-09-05",158.26,159.24,149.61,153.43,482300.0],["2023-09-06",153.98,154.65,151.39,153.43,188500.0],["2023-09-07",153.1,153.25,150.92,152.65,174100.0],["2023-09-08",152.48,154.21,151.32,152.28,194400.0],["2023-09-11",152.82,152.82,150.04,150.89,167100.0],["2023-09-12",150.89,151.58,149.93,150.4,192300.0],["2023-09-13",149.93,151.28,149.22,150.74,319800.0],["2023-09-14",151.16,152.86,151.16,151.66,155100.0],["2023-09-15",151.5,151.9,149.18,149.55,404800.0],["2023-09-18",149.85,151.12,149.47,149.98,186900.0],["2023-09-19",149.78,150.74,148.61,149.33,140600.0],["2023-09-20",149.8,152.68,149.51,150.01,117700.0],["2023-09-21",149.5,150.27,147.62,149.01,113000.0],["2023-09-22",149.24,150.31,148.41,148.8,107500.0],["2023-09-25",148.07,149.26,147.63,147.63,136900.0],["2023-09-26",147.14,147.14,144.83,145.26,175000.0],["2023-09-27",145.96,147.31,144.85,145.22,177600.0],["2023-09-28",145.6,148.49,145.6,147.33,254200.0],["2023-09-29",148.11,148.11,145.12,145.5,196300.0],["2023-10-02",145.19,145.98,143.4,144.83,187400.0],["2023-10-03",144.71,145.75,141.62,143.0,142400.0],["2023-10-04",143.16,144.04,142.24,143.34,158000.0],["2023-10-05",143.59,144.03,141.53,142.3,117600.0],["2023-10-06",141.82,145.02,141.66,143.93,152800.0],["2023-10-09",143.16,145.87,143.16,145.27,100600.0],["2023-10-10",145.34,148.03,145.34,147.96,184300.0],["2023-10-11",147.78,149.08,147.01,148.89,118200.0],["2023-10-12",149.52,149.52,147.4,148.85,124200.0],["2023-10-13",148.56,148.77,144.98,147.5,210200.0],["2023-10-16",148.26,150.87,148.26,149.41,194000.0],["2023-10-17",149.18,151.73,149.18,151.25,210700.0],["2023-10-18",150.24,151.6,148.85,149.84,204100.0],["2023-10-19",149.3,149.3,143.8,144.64,243500.0],["2023-10-20",145.05,145.94,143.57,144.17,194300.0],["2023-10-23",143.81,143.81,141.17,141.19,193200.0],["2023-10-24",141.89,142.34,140.85,141.51,115200.0],["2023-10-25",141.7,142.79,140.8,141.4,127300.0],["2023-10-26",142.06,143.24,140.71,141.41,130700.0],["2023-10-27",141.15,142.45,140.06,141.97,175700.0],["2023-10-30",143.17,143.35,140.81,141.28,135600.0],["2023-10-31",141.92,143.81,141.92,143.3,137500.0],["2023-11-01",143.06,144.58,142.28,144.49,200300.0],["2023-11-02",148.83,148.83,139.34,143.03,223300.0],["2023-11-03",145.89,148.94,145.89,147.75,223300.0],["2023-11-06",147.1,147.96,145.27,147.88,176600.0],["2023-11-07",147.38,148.07,146.38,146.5,181900.0],["2023-11-08",146.65,147.24,143.2,144.72,196700.0],["2023-11-09",145.85,145.85,142.31,142.95,190600.0],["2023-11-10",143.67,145.13,141.92,143.91,167600.0],["2023-11-13",142.86,144.1,141.73,143.62,191000.0],["2023-11-14",147.51,148.46,146.27,147.4,209500.0],["2023-11-15",148.07,152.02,148.07,151.92,398100.0],["2023-11-16",151.28,152.13,149.11,150.12,164400.0],["2023-11-17",151.31,151.42,148.96,149.07,173600.0],["2023-11-20",149.07,151.32,148.69,150.18,152200.0],["2023-11-21",150.18,150.61,148.87,149.85,96000.0],["2023-11-22",151.2,151.94,149.57,149.88,91600.0],["2023-11-24",149.88,150.78,149.88,150.03,49600.0],["2023-11-27",149.41,151.39,148.8,149.49,166700.0],["2023-11-28",149.56,150.6,148.42,148.81,115000.0],["2023-11-29",150.2,152.19,148.26,148.7,155900.0],["2023-11-30",149.17,152.22,147.28,151.42,345600.0],["2023-12-01",151.4,159.69,151.4,159.47,468500.0],["2023-12-04",159.65,166.47,159.65,166.44,480400.0],["2023-12-05",167.01,172.22,166.58,171.25,473800.0],["2023-12-06",172.22,172.98,167.59,168.14,230000.0],["2023-12-07",169.23,170.34,168.22,170.01,157500.0],["2023-12-08",170.84,174.01,170.37,172.37,186700.0],["2023-12-11",172.37,176.39,171.44,175.73,214000.0],["2023-12-12",176.0,178.74,174.83,174.95,589000.0],["2023-12-13",175.49,181.67,174.57,180.22,350700.0],["2023-12-14",182.21,182.94,177.26,180.88,353900.0],["2023-12-15",181.27,183.07,180.47,182.88,1495300.0],["2023-12-18",183.33,183.81,181.84,183.13,214100.0],["2023-12-19",184.29,185.11,182.99,183.65,233100.0],["2023-12-20",183.65,186.16,179.51,179.6,269700.0],["2023-12-21",181.45,181.87,175.91,178.93,296500.0],["2023-12-22",180.43,180.84,177.18,177.37,177100.0],["2023-12-26",178.13,179.86,177.0,178.16,154200.0],["2023-12-27",178.59,178.91,177.27,177.6,127000.0],["2023-12-28",177.65,178.08,176.0,177.95,147400.0],["2023-12-29",177.6,179.14,176.01,177.19,220800.0],["2024-01-02",177.27,178.2,175.0,176.75,216200.0],["2024-01-03",175.93,177.92,174.57,177.85,267300.0],["2024-01-04",178.02,178.68,175.39,176.22,179900.0],["2024-01-05",175.55,176.37,173.37,173.82,177400.0],["2024-01-08",174.45,177.18,174.38,176.65,105900.0],["2024-01-09",175.04,177.69,174.84,177.69,106000.0],["2024-01-10",177.78,180.65,176.54,180.55,217800.0],["2024-01-11",180.98,182.0,179.0,181.26,176500.0],["2024-01-12",183.1,183.62,181.41,183.24,150400.0],["2024-01-16",182.34,184.12,181.31,182.65,262700.0],["2024-01-17",181.51,182.39,180.62,181.31,168700.0],["2024-01-18",182.64,183.96,181.7,183.61,183000.0],["2024-01-19",184.71,186.81,183.21,185.89,166500.0],["2024-01-22",187.64,192.12,187.61,191.66,304400.0],["2024-01-23",193.29,194.17,187.81,187.99,184700.0],["2024-01-24",190.09,190.09,184.58,185.09,205900.0],["2024-01-25",187.58,187.58,182.93,183.71,277200.0],["2024-01-26",184.2,185.05,182.76,184.79,171800.0],["2024-01-29",184.79,187.31,183.17,186.22,193700.0],["2024-01-30",186.48,189.11,186.03,188.5,186000.0],["2024-01-31",187.85,188.74,184.07,184.74,181600.0],["2024-02-01",184.94,187.69,183.36,187.69,111900.0],["2024-02-02",185.73,188.11,185.22,186.93,112700.0],["2024-02-05",185.35,185.37,181.9,183.69,148100.0],["2024-02-06",183.67,186.98,183.57,185.35,149700.0],["2024-02-07",184.55,186.89,183.51,184.23,168500.0],["2024-02-08",184.63,189.46,184.63,189.44,181000.0],["2024-02-09",189.91,193.27,189.02,192.1,158800.0],["2024-02-12",192.92,194.57,191.5,193.35,166300.0],["2024-02-13",189.17,193.06,188.08,189.21,272200.0],["2024-02-14",191.31,193.78,189.77,192.61,379600.0],["2024-02-15",172.2,184.38,168.31,182.74,731700.0],["2024-02-16",182.01,182.01,177.27,179.58,512900.0],["2024-02-20",177.03,183.32,176.19,182.66,592100.0],["2024-02-21",180.27,184.14,180.27,182.71,555600.0],["2024-02-22",183.0,185.76,181.75,184.78,275300.0],["2024-02-23",185.13,186.77,183.65,185.45,298100.0],["2024-02-26",184.75,187.17,182.47,183.75,282000.0],["2024-02-27",184.84,187.91,182.68,183.49,259600.0],["2024-02-28",182.96,186.6,182.96,186.37,189400.0],["2024-02-29",188.49,189.05,186.97,188.0,444300.0],["2024-03-01",188.64,189.1,186.51,188.57,286600.0],["2024-03-04",188.87,191.49,188.87,190.24,183700.0],["2024-03-05",189.58,190.72,185.3,185.4,293000.0],["2024-03-06",187.08,187.8,185.0,186.23,237500.0],["2024-03-07",187.17,187.98,184.62,187.0,224900.0],["2024-03-08",188.5,188.5,185.16,186.25,238600.0],["2024-03-11",186.78,186.9,182.25,186.32,496900.0],["2024-03-12",186.5,186.61,184.6,185.85,383500.0],["2024-03-13",186.85,187.22,183.5,185.13,245800.0],["2024-03-14",184.98,185.88,182.65,184.41,290900.0],["2024-03-15",183.71,186.06,183.33,185.94,667400.0],["2024-03-18",186.12,189.64,184.29,184.31,154600.0],["2024-03-19",184.34,185.14,183.89,183.89,157700.0],["2024-03-20",183.83,185.27,183.06,184.14,165800.0],["2024-03-21",185.72,189.32,185.17,187.09,212500.0],["2024-03-22",187.25,187.57,184.57,185.37,142400.0],["2024-03-25",185.38,185.53,182.12,182.48,157900.0],["2024-03-26",183.06,184.22,182.07,182.64,478000.0],["2024-03-27",184.33,186.38,184.33,186.15,135000.0],["2024-03-28",186.52,187.35,184.49,185.52,212200.0],["2024-04-01",185.56,188.3,184.52,186.0,149900.0],["2024-04-02",185.23,186.01,181.72,183.12,186900.0],["2024-04-03",182.55,185.29,182.42,185.12,152400.0],["2024-04-04",187.06,188.26,185.25,185.62,153600.0],["2024-04-05",185.77,186.91,184.73,185.83,180300.0],["2024-04-08",187.26,189.1,186.14,186.37,96100.0],["2024-04-09",187.28,187.81,184.11,186.3,117300.0],["2024-04-10",183.21,184.57,182.17,182.57,182000.0],["2024-04-11",183.57,184.79,182.28,184.07,169000.0],["2024-04-12",182.79,184.0,180.17,182.67,176000.0],["2024-04-15",183.73,183.73,181.04,182.2,187000.0],["2024-04-16",182.03,183.47,180.6,182.12,123300.0],["2024-04-17",183.34,183.83,179.46,180.85,204800.0],["2024-04-18",180.97,182.3,180.12,181.0,336300.0],["2024-04-19",180.44,183.35,180.0,182.58,210000.0],["2024-04-22",182.82,185.35,182.3,182.97,194100.0],["2024-04-23",183.65,187.8,182.78,186.27,251800.0],["2024-04-24",185.81,187.59,183.0,184.36,174400.0],["2024-04-25",183.57,183.57,182.25,182.57,321400.0],["2024-04-26",184.05,184.89,182.57,182.75,153700.0],["2024-04-29",182.92,184.41,182.88,183.57,124500.0],["2024-04-30",183.11,187.44,181.1,182.57,317000.0],["2024-05-01",181.81,181.96,170.63,173.22,695600.0],["2024-05-02",184.84,185.05,175.37,178.42,456400.0],["2024-05-03",182.0,194.28,182.0,193.74,426500.0],["2024-05-06",194.27,201.86,194.27,199.92,242800.0],["2024-05-07",199.9,204.02,199.55,200.13,209600.0],["2024-05-08",199.6,202.67,199.58,200.34,177200.0],["2024-05-09",201.46,204.44,199.97,203.93,167800.0],["2024-05-10",204.08,206.64,203.08,206.28,145200.0],["2024-05-13",205.37,207.45,203.16,203.73,152200.0],["2024-05-14",205.34,206.45,204.02,205.19,94100.0],["2024-05-15",207.46,210.53,206.03,210.34,124700.0],["2024-05-16",210.26,212.44,207.89,209.09,139900.0],["2024-05-17",208.45,208.72,204.86,206.79,138600.0],["2024-05-20",206.79,209.47,206.63,209.09,105700.0],["2024-05-21",209.18,210.35,208.09,208.37,89600.0],["2024-05-22",208.09,209.27,206.27,207.12,150600.0],["2024-05-23",208.75,211.08,206.5,208.03,163900.0],["2024-05-24",209.08,209.08,206.2,208.35,117200.0],["2024-05-28",208.5,210.74,204.05,205.62,147700.0],["2024-05-29",204.37,205.71,194.0,195.99,445900.0],["2024-05-30",196.79,196.87,194.0,195.18,188000.0],["2024-05-31",195.07,196.04,193.91,195.5,213700.0],["2024-06-03",195.67,198.07,194.98,197.16,192700.0],["2024-06-04",196.12,196.52,194.45,195.01,152100.0],["2024-06-05",196.59,198.8,194.71,197.4,188100.0],["2024-06-06",197.09,198.09,196.02,197.99,151000.0],["2024-06-07",197.22,200.22,194.13,199.6,194300.0],["2024-06-10",197.8,198.14,193.79,195.63,150900.0],["2024-06-11",195.15,196.64,193.94,196.34,168600.0],["2024-06-12",199.87,200.52,197.01,197.62,190700.0],["2024-06-13",197.7,198.49,195.86,198.39,119900.0],["2024-06-14",196.59,197.78,195.88,197.34,169500.0],["2024-06-17",197.93,203.22,197.93,201.46,148500.0],["2024-06-18",201.46,205.24,201.46,205.03,166800.0],["2024-06-20",205.52,208.54,202.13,203.31,126900.0],["2024-06-21",202.73,203.65,199.06,201.77,813400.0],["2024-06-24",203.0,204.64,202.44,202.72,144200.0],["2024-06-25",202.72,203.34,198.26,199.25,149100.0],["2024-06-26",198.77,199.95,197.31,197.9,194100.0],["2024-06-27",198.86,199.21,195.49,196.68,124000.0],["2024-06-28",198.3,200.17,197.19,198.36,409000.0],["2024-07-01",198.38,199.73,193.75,198.09,168300.0],["2024-07-02",198.4,201.63,198.4,200.35,189300.0],["2024-07-03",201.29,201.75,198.43,199.64,54900.0],["2024-07-05",199.22,200.6,196.42,196.67,81000.0],["2024-07-08",197.68,199.63,197.65,198.28,77400.0],["2024-07-09",198.69,199.2,194.79,194.84,132600.0],["2024-07-10",195.22,197.5,194.78,196.46,142000.0],["2024-07-11",198.79,202.75,198.79,201.78,147100.0],["2024-07-12",203.75,206.53,202.9,203.18,151500.0],["2024-07-15",205.14,210.25,205.14,208.52,152000.0],["2024-07-16",210.68,217.98,210.31,217.79,166700.0],["2024-07-17",216.45,221.35,215.33,220.74,181400.0],["2024-07-18",221.0,223.39,214.03,215.37,138900.0],["2024-07-19",216.23,216.23,212.78,213.33,184000.0],["2024-07-22",214.47,218.52,209.87,216.81,278000.0],["2024-07-23",216.34,225.0,215.82,222.65,215000.0],["2024-07-24",221.92,224.41,216.18,216.7,231600.0],["2024-07-25",217.09,221.86,214.53,219.75,191700.0],["2024-07-26",223.07,226.39,223.07,225.24,170200.0],["2024-07-29",225.72,226.86,222.33,222.63,88300.0],["2024-07-30",223.36,225.48,221.18,224.25,109600.0],["2024-07-31",225.95,228.07,221.68,224.5,232700.0],["2024-08-01",221.69,222.95,196.55,197.76,554200.0],["2024-08-02",190.71,190.71,177.16,181.52,452800.0],["2024-08-05",171.56,184.82,171.28,180.0,483200.0],["2024-08-06",180.34,183.49,178.34,180.45,292700.0],["2024-08-07",182.86,184.63,180.41,182.59,242100.0],["2024-08-08",185.26,186.1,182.57,185.2,184300.0],["2024-08-09",185.85,188.63,184.8,187.72,183200.0],["2024-08-12",187.58,188.43,184.35,185.69,176000.0],["2024-08-13",187.39,191.03,186.41,189.87,232100.0],["2024-08-14",191.11,198.4,190.51,196.44,290700.0],["2024-08-15",200.11,205.79,198.5,203.96,234600.0],["2024-08-16",203.7,205.0,201.7,204.05,205400.0],["2024-08-19",206.3,206.47,203.89,205.11,192600.0],["2024-08-20",205.13,206.14,203.22,204.52,183300.0],["2024-08-21",206.08,208.91,204.83,208.6,131700.0],["2024-08-22",209.67,210.0,206.06,206.88,139000.0],["2024-08-23",208.6,213.82,208.6,213.39,155900.0],["2024-08-26",215.0,215.51,213.39,214.08,164000.0],["2024-08-27",213.06,215.06,212.68,214.75,218600.0],["2024-08-28",214.28,215.56,213.32,214.36,175700.0],["2024-08-29",215.5,218.14,214.47,214.87,160400.0],["2024-08-30",216.54,218.26,214.62,217.07,369000.0],["2024-09-03",215.15,216.06,202.14,202.36,204700.0],["2024-09-04",200.4,204.48,200.4,204.28,157500.0],["2024-09-05",204.96,205.55,202.43,203.09,218400.0],["2024-09-06",203.15,204.71,198.14,199.34,195400.0],["2024-09-09",201.05,202.23,198.52,201.3,203700.0],["2024-09-10",200.8,200.96,197.25,198.76,250600.0],["2024-09-11",197.71,198.32,191.25,197.72,136800.0],["2024-09-12",200.73,203.11,197.23,202.67,165300.0],["2024-09-13",205.25,209.49,205.25,208.71,107400.0],["2024-09-16",209.52,212.67,208.33,212.17,87500.0],["2024-09-17",214.3,215.2,209.41,212.71,1066000.0],["2024-09-18",213.25,217.98,204.69,209.78,158000.0],["2024-09-19",216.28,216.28,208.6,213.08,186200.0],["2024-09-20",213.46,216.47,211.66,213.84,512600.0],["2024-09-23",214.79,215.3,210.94,211.23,194800.0],["2024-09-24",210.73,212.46,209.78,211.99,77700.0],["2024-09-25",212.32,212.32,207.45,208.28,111700.0],["2024-09-26",210.95,212.21,208.67,211.73,93900.0],["2024-09-27",213.41,215.61,211.02,213.06,130500.0],["2024-09-30",212.82,215.66,211.24,215.39,180500.0],["2024-10-01",214.02,214.02,208.91,211.19,142900.0],["2024-10-02",211.19,214.51,211.18,213.02,64200.0],["2024-10-03",211.26,214.52,210.52,214.14,107600.0],["2024-10-04",217.5,220.0,216.29,219.68,84000.0],["2024-10-07",217.87,221.27,217.87,219.94,104000.0],["2024-10-08",220.31,223.11,218.64,221.73,110100.0],["2024-10-09",221.54,225.38,219.96,224.73,1047900.0],["2024-10-10",222.06,223.55,216.7,216.92,691200.0],["2024-10-11",217.11,218.38,214.11,214.43,109000.0],["2024-10-14",215.21,220.58,214.44,219.3,90100.0],["2024-10-15",218.13,224.39,218.13,220.4,151000.0],["2024-10-16",221.65,224.41,221.52,223.63,199300.0],["2024-10-17",224.51,224.51,220.68,222.29,116900.0],["2024-10-18",223.84,223.84,221.03,221.8,96400.0],["2024-10-21",221.61,223.37,220.6,221.72,97000.0],["2024-10-22",220.13,220.81,215.85,216.51,467500.0],["2024-10-23",214.8,215.51,208.58,211.0,183100.0],["2024-10-24",212.79,212.79,208.98,210.67,190100.0],["2024-10-25",212.48,213.05,207.95,209.14,183600.0],["2024-10-28",210.39,212.68,206.4,206.83,220100.0],["2024-10-29",205.33,211.35,203.77,210.34,194500.0],["2024-10-30",209.0,211.28,201.9,203.89,500600.0],["2024-10-31",195.35,195.53,174.02,174.92,701900.0],["2024-11-01",174.81,177.17,170.12,172.21,562100.0],["2024-11-04",170.49,175.29,168.62,170.5,460500.0],["2024-11-05",170.0,171.5,166.89,170.0,426600.0],["2024-11-06",179.05,181.15,174.28,174.5,567400.0],["2024-11-07",174.73,175.94,169.67,172.08,755100.0],["2024-11-08",171.55,171.76,168.62,170.79,565700.0],["2024-11-11",171.77,172.78,167.17,167.44,325700.0],["2024-11-12",167.36,168.72,161.4,161.4,689100.0],["2024-11-13",161.96,163.5,157.85,157.85,510200.0],["2024-11-14",157.8,158.49,151.64,152.63,491200.0],["2024-11-15",153.0,153.56,150.02,151.5,467400.0],["2024-11-18",152.11,152.36,149.82,150.0,369300.0],["2024-11-19",148.6,149.75,147.45,149.61,309500.0],["2024-11-20",149.73,150.38,146.56,150.16,964200.0],["2024-11-21",150.0,151.76,149.49,149.95,378700.0],["2024-11-22",150.72,153.36,150.47,151.11,491500.0],["2024-11-25",152.82,158.55,152.82,154.97,405500.0],["2024-11-26",154.66,156.39,152.68,155.77,344700.0],["2024-11-27",156.06,156.78,152.98,156.28,251900.0],["2024-11-29",157.08,158.75,155.43,156.45,197400.0],["2024-12-02",156.37,162.16,155.57,160.38,406900.0],["2024-12-03",159.18,160.53,156.7,160.01,354300.0],["2024-12-04",161.8,164.91,160.57,161.21,325500.0],["2024-12-05",162.34,163.06,159.38,160.35,355100.0],["2024-12-06",161.54,162.56,160.59,162.49,402700.0],["2024-12-09",163.4,165.61,161.2,161.36,499800.0],["2024-12-10",161.84,163.73,158.63,162.85,265100.0],["2024-12-11",164.63,165.92,159.74,162.96,268400.0],["2024-12-12",161.99,164.56,160.66,162.98,328300.0],["2024-12-13",163.17,165.68,158.1,158.94,420600.0],["2024-12-16",158.83,164.6,158.77,161.48,490200.0],["2024-12-17",160.14,161.89,155.59,155.75,361600.0],["2024-12-18",157.62,157.62,149.74,151.33,409500.0],["2024-12-19",151.73,158.4,150.21,157.57,603300.0],["2024-12-20",155.43,159.05,153.57,154.68,1354400.0],["2024-12-23",154.9,156.23,153.16,154.35,257800.0],["2024-12-24",154.0,154.77,153.1,154.0,129400.0],["2024-12-26",153.87,155.75,153.34,154.75,224400.0],["2024-12-27",153.88,154.35,150.19,152.09,200300.0],["2024-12-30",151.17,151.94,147.28,150.2,212200.0],["2024-12-31",152.27,152.79,148.2,152.1,510600.0],["2025-01-02",154.9,155.13,149.09,149.36,214400.0],["2025-01-03",149.55,151.97,148.07,149.39,400300.0],["2025-01-06",150.1,155.76,150.1,152.5,357000.0],["2025-01-07",153.69,157.3,153.69,156.08,307200.0],["2025-01-08",154.25,157.71,152.01,157.54,362900.0],["2025-01-10",154.41,159.44,153.04,157.51,498600.0],["2025-01-13",155.48,159.71,155.16,159.6,276500.0],["2025-01-14",160.58,164.01,159.85,163.32,360400.0],["2025-01-15",167.76,167.76,164.47,164.53,379600.0],["2025-01-16",164.29,167.5,163.79,165.24,360900.0],["2025-01-17",167.45,167.75,165.52,166.05,360300.0],["2025-01-21",167.5,172.83,167.5,172.25,340400.0],["2025-01-22",172.52,175.48,172.28,172.72,387400.0],["2025-01-23",173.63,175.42,171.59,174.13,468700.0],["2025-01-24",173.26,175.65,172.29,173.8,279100.0],["2025-01-27",171.99,174.34,169.13,172.16,368800.0],["2025-01-28",172.16,173.29,169.97,171.42,344500.0],["2025-01-29",170.94,172.91,170.18,171.73,269200.0],["2025-01-30",173.86,176.14,171.09,173.5,265500.0],["2025-01-31",174.75,176.69,171.94,172.75,586500.0],["2025-02-03",167.36,173.68,166.72,171.45,470900.0],["2025-02-04",171.25,175.2,171.25,172.52,318300.0],["2025-02-05",175.05,176.82,172.89,174.0,603200.0],["2025-02-06",181.92,181.92,167.28,169.3,721800.0],["2025-02-07",168.18,170.64,166.72,167.47,512000.0],["2025-02-10",169.08,169.61,165.61,167.6,554500.0],["2025-02-11",167.06,170.19,166.87,167.51,351200.0],["2025-02-12",165.3,167.55,163.97,166.35,384500.0],["2025-02-13",167.27,167.93,165.06,167.57,210200.0],["2025-02-14",168.0,168.96,165.07,165.58,410600.0],["2025-02-18",165.88,168.82,165.35,167.97,406500.0],["2025-02-19",166.66,167.69,165.67,167.58,230000.0],["2025-02-20",167.15,167.15,163.05,166.0,265500.0],["2025-02-21",166.36,168.7,160.8,160.87,321000.0],["2025-02-24",160.61,165.33,151.34,154.02,369900.0],["2025-02-25",153.11,155.9,152.65,153.95,350700.0],["2025-02-26",153.96,157.53,153.96,156.12,449400.0],["2025-02-27",155.48,156.1,153.25,153.37,361400.0],["2025-02-28",152.32,156.75,151.01,153.88,574300.0],["2025-03-03",154.43,158.4,148.93,149.97,409900.0],["2025-03-04",148.27,156.42,147.69,152.9,429500.0],["2025-03-05",153.41,156.46,150.38,154.72,417200.0],["2025-03-06",153.41,154.9,150.32,152.83,504600.0],["2025-03-07",152.74,156.5,151.1,156.31,384000.0],["2025-03-10",155.68,160.72,153.39,159.4,353500.0],["2025-03-11",158.22,159.8,154.09,154.54,542600.0],["2025-03-12",160.47,160.47,151.01,151.89,656600.0],["2025-03-13",150.97,152.85,149.83,151.01,387100.0],["2025-03-14",152.15,159.6,149.76,151.43,325800.0],["2025-03-17",150.5,155.0,150.5,154.87,497600.0],["2025-03-18",156.33,156.33,153.01,155.42,334000.0],["2025-03-19",155.34,157.96,153.06,156.44,280000.0],["2025-03-20",155.0,157.59,153.94,154.58,268900.0],["2025-03-21",153.05,155.29,152.33,154.18,1307700.0],["2025-03-24",157.21,160.68,153.0,160.42,375800.0],["2025-03-25",159.9,160.42,155.4,155.96,247500.0],["2025-03-26",155.74,156.24,153.85,155.9,200100.0],["2025-03-27",155.03,155.21,152.86,153.95,300700.0],["2025-03-28",153.16,153.52,151.78,152.62,316500.0],["2025-03-31",151.0,152.24,149.52,149.99,602800.0],["2025-04-01",149.27,152.98,145.16,147.0,535000.0],["2025-04-02",145.02,149.26,145.02,147.65,400300.0],["2025-04-03",142.33,142.91,130.0,136.98,737900.0],["2025-04-04",131.91,137.98,128.01,132.04,723700.0],["2025-04-07",127.76,134.73,126.32,131.51,453800.0],["2025-04-08",138.9,140.72,126.36,128.11,392700.0],["2025-04-09",126.34,140.69,126.1,138.88,515800.0],["2025-04-10",134.34,137.25,131.23,134.68,354400.0],["2025-04-11",133.36,136.27,130.27,134.39,207100.0],["2025-04-14",137.19,137.44,134.07,135.96,252400.0],["2025-04-15",134.5,136.2,132.2,133.29,392100.0],["2025-04-16",130.81,135.13,130.35,133.32,414300.0],["2025-04-17",133.37,136.73,131.07,133.35,174900.0],["2025-04-21",131.57,132.52,130.41,132.08,167500.0],["2025-04-22",132.94,133.84,131.46,132.6,325000.0],["2025-04-23",136.23,138.54,132.47,133.04,440900.0],["2025-04-24",133.56,137.63,132.87,137.58,506600.0],["2025-04-25",137.16,139.03,134.86,138.61,156100.0],["2025-04-28",137.95,146.0,137.22,138.89,229800.0],["2025-04-29",137.57,139.46,137.3,139.32,224100.0],["2025-04-30",137.68,142.1,135.42,138.28,268900.0],["2025-05-01",131.36,135.45,129.0,133.82,559200.0],["2025-05-02",136.14,136.92,132.46,133.53,412700.0],["2025-05-05",131.6,134.32,131.3,133.68,442200.0],["2025-05-06",131.63,134.34,130.63,131.6,456500.0],["2025-05-07",131.74,135.06,130.88,133.3,395700.0],["2025-05-08",135.34,137.4,133.84,136.33,341400.0],["2025-05-09",135.66,136.0,132.66,132.89,404600.0],["2025-05-12",137.35,139.29,133.74,136.75,730700.0],["2025-05-13",136.52,139.56,136.37,138.45,449800.0],["2025-05-14",138.04,138.46,135.62,135.72,349400.0],["2025-05-15",135.61,136.25,133.26,134.6,354700.0],["2025-05-16",134.27,137.26,132.94,137.08,552400.0],["2025-05-19",135.4,136.33,135.06,135.28,253900.0],["2025-05-20",135.28,136.48,134.14,136.34,221600.0],["2025-05-21",135.19,136.72,133.03,133.44,247500.0],["2025-05-22",133.23,133.94,131.9,133.32,341900.0],["2025-05-23",130.67,134.8,130.66,132.08,187100.0],["2025-05-27",134.33,137.46,132.38,136.93,292700.0],["2025-05-28",136.64,137.06,133.78,133.97,278500.0],["2025-05-29",134.34,134.35,130.56,132.16,337900.0],["2025-05-30",131.68,133.75,129.01,130.39,297700.0],["2025-06-02",129.06,129.84,126.96,128.66,238000.0],["2025-06-03",128.78,131.41,127.06,131.31,212900.0],["2025-06-04",131.46,132.39,129.89,130.17,160200.0],["2025-06-05",130.8,132.54,128.74,132.23,209600.0],["2025-06-06",133.27,134.84,132.0,133.82,195500.0],["2025-06-09",135.1,136.57,134.03,134.2,218900.0],["2025-06-10",135.08,137.78,134.21,137.6,244200.0],["2025-06-11",137.81,139.72,132.8,133.34,298200.0],["2025-06-12",132.09,134.22,131.19,134.22,179200.0],["2025-06-13",131.86,133.31,130.58,131.05,266000.0],["2025-06-16",131.76,134.82,130.82,131.72,282700.0],["2025-06-17",130.58,135.4,130.58,133.41,304300.0],["2025-06-18",133.51,135.4,133.3,134.19,280000.0],["2025-06-20",134.54,135.67,131.15,131.57,637300.0],["2025-06-23",131.21,134.26,130.99,133.37,159400.0],["2025-06-24",134.09,136.64,133.46,135.85,256500.0],["2025-06-25",136.44,136.44,134.26,134.6,165000.0],["2025-06-26",134.93,136.28,134.2,135.79,140700.0],["2025-06-27",135.91,137.64,134.26,135.03,839600.0],["2025-06-30",135.82,139.41,135.25,138.09,398300.0],["2025-07-01",137.22,144.0,137.14,141.8,319500.0],["2025-07-02",141.32,144.66,141.0,142.76,414200.0],["2025-07-03",144.12,146.31,142.79,143.97,273500.0],["2025-07-07",142.58,145.01,140.71,142.38,272800.0],["2025-07-08",142.15,145.33,141.33,145.02,236100.0],["2025-07-09",145.5,145.77,143.03,145.44,141200.0],["2025-07-10",145.06,146.83,144.09,144.09,217500.0],["2025-07-11",142.81,143.99,139.26,139.99,163100.0],["2025-07-14",139.43,141.91,139.13,140.78,219500.0],["2025-07-15",141.73,144.12,137.21,137.21,195900.0],["2025-07-16",138.34,139.73,136.02,137.96,444500.0],["2025-07-17",138.05,141.51,136.0,141.25,315100.0],["2025-07-18",142.58,143.25,139.33,139.39,230400.0],["2025-07-21",140.31,142.12,138.98,139.88,187600.0],["2025-07-22",139.68,143.19,139.68,142.55,213100.0],["2025-07-23",143.7,146.33,143.7,146.17,126500.0],["2025-07-24",144.97,145.85,144.07,144.45,116700.0],["2025-07-25",145.14,146.21,143.39,145.82,130500.0],["2025-07-28",146.11,146.82,144.87,145.59,192600.0],["2025-07-29",146.65,148.58,145.62,146.66,256400.0],["2025-07-30",146.42,148.19,143.54,144.59,363100.0],["2025-07-31",139.14,142.43,118.3,118.58,1080800.0],["2025-08-01",119.58,125.17,118.56,120.4,665100.0],["2025-08-04",120.5,122.96,117.34,119.91,546300.0],["2025-08-05",120.34,122.1,115.68,118.31,423600.0],["2025-08-06",117.61,119.43,115.99,117.23,316000.0],["2025-08-07",118.55,121.29,116.42,117.25,471400.0],["2025-08-08",118.18,123.9,118.18,123.13,446000.0],["2025-08-11",122.57,124.79,122.37,123.82,459300.0],["2025-08-12",124.89,129.66,124.47,128.52,388000.0],["2025-08-13",128.4,134.37,128.4,134.24,280900.0],["2025-08-14",133.16,133.21,131.03,132.64,299300.0],["2025-08-15",133.48,133.5,128.5,130.07,333500.0],["2025-08-18",130.07,132.82,129.05,131.92,535400.0],["2025-08-19",132.31,133.58,130.88,131.86,312900.0],["2025-08-20",131.48,132.44,129.52,129.52,288900.0],["2025-08-21",129.26,130.68,127.55,128.43,351800.0],["2025-08-22",129.4,135.89,129.39,133.86,318700.0],["2025-08-25",133.41,133.41,131.11,131.45,243200.0],["2025-08-26",131.12,132.37,126.54,126.69,542100.0],["2025-08-27",126.17,129.13,124.58,128.72,497900.0],["2025-08-28",129.81,130.52,127.8,129.65,270000.0],["2025-08-29",129.93,131.11,129.11,130.16,290900.0],["2025-09-02",128.85,129.04,126.33,127.43,346100.0],["2025-09-03",127.41,128.04,123.98,125.53,256400.0],["2025-09-04",126.26,126.52,123.37,126.46,208900.0],["2025-09-05",126.46,129.0,125.62,127.69,214900.0],["2025-09-08",127.81,130.53,126.12,128.06,311400.0],["2025-09-09",127.69,128.1,125.74,126.74,250500.0],["2025-09-10",126.31,127.3,123.87,125.68,364200.0],["2025-09-11",126.38,129.54,124.85,129.21,284300.0],["2025-09-12",129.22,129.22,123.48,124.07,213100.0],["2025-09-15",125.29,125.29,120.5,122.35,274400.0],["2025-09-16",122.72,123.28,119.22,120.39,319700.0],["2025-09-17",120.34,122.24,118.73,119.42,539100.0],["2025-09-18",121.02,122.02,119.69,120.14,316600.0],["2025-09-19",120.51,120.71,116.87,119.07,1831300.0],["2025-09-22",119.07,120.23,117.92,119.48,420400.0],["2025-09-23",120.29,121.28,116.62,117.24,259700.0],["2025-09-24",116.78,118.87,113.52,114.16,326700.0],["2025-09-25",112.72,113.37,111.21,111.76,252400.0],["2025-09-26",112.46,113.62,111.27,112.77,257300.0],["2025-09-29",113.0,113.22,111.1,112.52,442400.0],["2025-09-30",112.44,113.98,111.42,113.41,194500.0],["2025-10-01",113.17,114.15,110.86,112.41,242300.0],["2025-10-02",112.92,113.38,110.54,112.0,282300.0],["2025-10-03",112.8,113.74,110.95,111.47,265900.0],["2025-10-06",111.63,114.03,108.68,110.64,379700.0],["2025-10-07",111.32,111.32,108.13,108.16,294300.0],["2025-10-08",108.12,111.58,107.64,110.67,216300.0],["2025-10-09",110.89,111.31,107.29,108.35,286300.0],["2025-10-10",108.9,109.3,105.78,106.58,271600.0],["2025-10-13",107.52,107.8,106.22,106.77,194200.0],["2025-10-14",105.82,109.05,105.82,107.67,193900.0],["2025-10-15",108.36,109.95,107.93,108.05,186700.0],["2025-10-16",108.0,110.81,107.7,108.76,392000.0],["2025-10-17",108.84,109.67,107.16,108.11,167800.0],["2025-10-20",110.06,110.42,108.33,109.47,217200.0],["2025-10-21",109.29,111.54,108.97,109.35,204600.0],["2025-10-22",108.77,111.19,108.15,109.08,1057300.0],["2025-10-23",108.92,110.14,107.12,108.2,626400.0],["2025-10-24",109.0,109.9,108.04,108.95,554400.0],["2025-10-27",109.1,109.46,105.36,106.94,419600.0],["2025-10-28",106.43,106.43,104.25,105.0,369300.0],["2025-10-29",105.06,105.45,102.71,103.67,544700.0],["2025-10-30",103.79,105.19,97.3,99.65,898700.0],["2025-10-31",99.65,100.95,97.97,100.0,884200.0],["2025-11-03",99.13,99.87,96.97,97.95,675200.0],["2025-11-04",97.65,97.9,94.04,94.98,436500.0],["2025-11-05",94.72,95.59,93.33,94.98,491400.0],["2025-11-06",94.51,94.51,90.87,91.54,344000.0],["2025-11-07",91.7,93.98,89.5,91.21,475000.0],["2025-11-10",91.45,92.32,89.71,91.44,240700.0],["2025-11-11",91.84,91.84,89.57,89.77,282400.0],["2025-11-12",89.9,92.82,89.9,91.65,469400.0],["2025-11-13",91.36,92.39,89.84,90.49,350000.0],["2025-11-14",89.59,91.89,88.61,90.06,269000.0],["2025-11-17",89.88,90.73,87.63,88.59,327900.0],["2025-11-18",88.49,88.8,87.45,88.01,641400.0],["2025-11-19",87.47,88.53,83.43,83.75,715100.0],["2025-11-20",84.97,85.89,81.59,82.16,306600.0],["2025-11-21",82.04,85.05,82.04,84.05,861200.0],["2025-11-24",84.64,85.9,82.33,83.81,726600.0],["2025-11-25",84.46,86.51,83.87,85.22,408000.0],["2025-11-26",85.6,87.32,85.17,86.77,633200.0],["2025-11-28",86.46,87.1,85.1,86.57,198300.0],["2025-12-01",85.64,88.19,85.5,86.58,459100.0],["2025-12-02",87.91,90.38,87.13,89.14,483600.0],["2025-12-03",89.35,90.21,88.51,88.69,277400.0],["2025-12-04",88.74,89.08,85.98,86.0,302600.0],["2025-12-05",85.44,86.44,85.0,86.06,366000.0],["2025-12-08",85.75,86.15,83.54,83.79,362500.0],["2025-12-09",83.37,85.62,83.33,84.94,488900.0],["2025-12-10",84.9,87.06,84.29,86.0,472500.0],["2025-12-11",86.0,87.07,85.13,85.39,407400.0],["2025-12-12",85.52,85.67,82.68,82.89,472400.0],["2025-12-15",80.6,81.43,78.02,79.44,420000.0],["2025-12-16",79.81,80.43,78.37,79.62,430300.0],["2025-12-17",79.41,82.36,79.09,80.27,548300.0],["2025-12-18",80.49,81.37,77.1,77.85,478400.0],["2025-12-19",77.85,79.5,77.85,79.28,809300.0],["2025-12-22",78.94,81.44,78.91,79.77,384800.0],["2025-12-23",79.32,80.56,78.91,80.5,427000.0],["2025-12-24",80.46,81.67,79.53,81.01,157100.0],["2025-12-26",81.35,83.59,80.64,83.48,273100.0],["2025-12-29",83.28,84.37,82.32,83.66,385100.0],["2025-12-30",83.44,84.68,82.39,82.94,260300.0],["2025-12-31",82.8,83.38,81.45,81.47,287600.0],["2026-01-02",83.04,85.2,82.85,83.96,418300.0],["2026-01-05",83.9,86.49,83.9,85.81,504600.0],["2026-01-06",85.35,87.99,85.0,87.89,412800.0],["2026-01-07",87.99,88.06,85.16,85.65,525400.0],["2026-01-08",85.1,88.08,85.01,87.47,476800.0],["2026-01-09",87.34,88.09,84.8,85.78,348500.0],["2026-01-12",85.16,86.57,84.73,85.56,308000.0],["2026-01-13",85.56,86.24,84.13,84.24,285500.0],["2026-01-14",84.27,84.66,82.63,83.72,399000.0],["2026-01-15",83.88,86.0,83.88,84.89,286600.0],["2026-01-16",84.0,84.72,83.31,83.53,250500.0],["2026-01-20",81.81,82.29,79.07,79.57,380500.0],["2026-01-21",79.9,83.14,79.68,81.11,284600.0],["2026-01-22",81.9,83.37,81.54,82.59,385900.0],["2026-01-23",82.46,82.66,80.46,82.6,250000.0],["2026-01-26",82.55,83.65,82.28,83.26,489300.0],["2026-01-27",82.9,83.89,82.21,83.82,298700.0],["2026-01-28",84.56,85.76,83.9,84.19,583500.0],["2026-01-29",84.5,84.56,81.2,82.46,610200.0],["2026-01-30",81.99,84.09,81.26,84.02,515000.0],["2026-02-02",83.08,85.75,82.03,84.57,446700.0],["2026-02-03",83.95,84.29,78.35,79.06,648600.0],["2026-02-04",79.83,83.08,78.66,81.65,644900.0],["2026-02-05",80.06,85.74,78.01,82.28,622300.0],["2026-02-06",82.28,90.18,82.28,89.14,720900.0],["2026-02-09",89.15,93.07,88.6,92.27,438000.0],["2026-02-10",92.89,95.98,92.79,94.27,415200.0],["2026-02-11",94.37,94.96,88.75,90.04,380700.0],["2026-02-12",90.14,90.78,84.11,84.74,430700.0],["2026-02-13",85.71,86.56,84.8,85.11,276700.0],["2026-02-17",84.92,86.28,82.9,83.0,271600.0],["2026-02-18",82.59,84.26,81.89,82.93,295000.0],["2026-02-19",82.73,84.2,80.57,83.92,407000.0],["2026-02-20",84.01,88.23,84.01,85.5,498000.0],["2026-02-23",85.5,87.59,82.67,82.97,527100.0],["2026-02-24",83.21,85.99,82.58,83.02,312400.0],["2026-02-25",83.98,84.63,80.45,81.93,368300.0],["2026-02-26",83.1,84.97,83.0,84.56,365900.0],["2026-02-27",83.47,84.65,81.0,83.56,490000.0],["2026-03-02",82.75,85.87,82.64,85.0,386300.0],["2026-03-03",83.59,86.55,82.49,86.22,435000.0],["2026-03-04",86.31,87.58,84.51,87.15,361000.0],["2026-03-05",86.64,88.36,86.26,86.82,353300.0],["2026-03-06",85.36,86.3,83.57,84.99,406000.0],["2026-03-09",83.48,84.78,81.0,83.68,395300.0],["2026-03-10",82.85,83.33,79.43,81.14,385100.0],["2026-03-11",80.8,83.34,80.8,82.9,281800.0],["2026-03-12",82.28,83.8,81.15,81.7,469200.0],["2026-03-13",82.09,83.12,80.45,80.86,372000.0],["2026-03-16",81.88,83.26,81.21,81.4,325900.0],["2026-03-17",82.4,84.31,79.66,79.67,282200.0],["2026-03-18",79.0,79.42,73.28,73.62,692400.0],["2026-03-19",72.58,75.17,72.58,73.63,473900.0],["2026-03-20",73.74,73.74,70.32,70.71,808500.0],["2026-03-23",73.19,73.8,71.0,71.12,372100.0],["2026-03-24",70.0,70.99,65.9,66.02,635700.0],["2026-03-25",66.89,67.66,64.67,64.91,508200.0],["2026-03-26",64.09,70.13,64.06,70.04,746300.0],["2026-03-27",68.84,69.81,65.76,65.82,377700.0],["2026-03-30",65.82,66.67,63.62,64.43,393500.0],["2026-03-31",65.4,67.65,64.01,67.01,431200.0],["2026-04-01",67.13,69.0,66.38,67.23,290700.0],["2026-04-02",66.26,68.44,64.42,67.05,466300.0],["2026-04-06",67.2,69.21,66.96,68.9,382100.0],["2026-04-07",68.89,71.18,68.35,70.64,424600.0],["2026-04-08",74.1,74.81,71.18,72.09,378500.0],["2026-04-09",71.44,71.44,68.94,69.9,285600.0],["2026-04-10",69.9,70.73,67.93,68.79,219800.0],["2026-04-13",68.35,74.22,68.18,73.87,509000.0],["2026-04-14",74.69,75.48,73.65,73.78,305100.0],["2026-04-15",73.83,75.3,73.15,75.14,301000.0],["2026-04-16",74.99,76.96,74.38,75.54,300600.0],["2026-04-17",77.71,78.63,75.5,76.43,310800.0],["2026-04-20",75.52,77.71,75.52,76.46,241000.0],["2026-04-21",76.46,78.9,76.18,76.82,230800.0],["2026-04-22",77.3,78.47,76.23,77.02,187600.0],["2026-04-23",76.78,77.66,69.47,73.34,431500.0],["2026-04-24",73.53,73.53,72.01,73.23,319300.0],["2026-04-27",73.06,74.27,72.78,73.42,370000.0],["2026-04-28",74.02,76.11,71.79,73.98,517400.0],["2026-04-29",73.41,73.67,69.22,73.59,1194500.0],["2026-04-30",73.31,74.05,71.5,72.9,632000.0],["2026-05-01",74.0,75.66,71.77,72.77,498800.0],["2026-05-04",72.63,73.24,69.98,70.48,367700.0],["2026-05-05",70.79,71.55,70.24,71.34,348700.0],["2026-05-06",71.39,71.7,65.82,69.01,1522400.0],["2026-05-07",74.72,77.71,69.35,70.37,1348000.0],["2026-05-08",71.96,84.04,69.87,83.79,1316300.0],["2026-05-11",83.91,88.79,83.64,88.23,1430300.0],["2026-05-12",89.39,90.7,85.45,87.02,521300.0],["2026-05-13",87.08,87.58,83.67,87.32,576300.0],["2026-05-14",88.95,90.41,87.18,89.35,587500.0],["2026-05-15",88.57,90.45,86.24,88.9,448800.0],["2026-05-18",88.81,92.32,88.27,90.59,383400.0],["2026-05-19",90.59,91.26,87.88,88.55,431100.0],["2026-05-20",88.08,92.36,86.16,92.18,427700.0],["2026-05-21",90.8,93.89,88.99,93.57,435300.0],["2026-05-22",93.75,97.98,93.75,97.73,369400.0],["2026-05-26",97.73,101.95,97.19,100.1,468800.0],["2026-05-27",102.75,104.54,101.09,102.83,656700.0],["2026-05-28",102.8,104.29,101.79,103.38,271300.0],["2026-05-29",103.55,108.32,103.55,106.38,796900.0],["2026-06-01",107.24,118.36,107.05,117.77,689200.0],["2026-06-02",117.59,123.13,115.29,119.7,782600.0],["2026-06-03",117.52,118.47,109.48,115.6,745700.0],["2026-06-04",115.95,120.68,114.43,118.83,789100.0],["2026-06-05",118.83,120.01,110.27,111.07,532700.0],["2026-06-08",111.07,113.07,110.01,110.14,430600.0],["2026-06-09",110.22,112.34,105.59,109.8,354900.0],["2026-06-10",108.7,112.8,106.05,109.08,352100.0],["2026-06-11",108.91,111.21,107.06,110.58,306700.0],["2026-06-12",110.5,112.19,108.43,111.05,250300.0],["2026-06-15",111.49,113.73,110.41,110.81,356000.0],["2026-06-16",111.34,114.35,107.96,109.22,417000.0],["2026-06-17",109.22,109.53,105.55,106.96,404400.0],["2026-06-18",107.1,108.95,102.68,108.44,790900.0],["2026-06-22",107.21,109.67,105.3,106.09,579900.0],["2026-06-23",106.31,111.48,106.21,110.53,439700.0],["2026-06-24",110.26,114.2,110.1,113.3,375700.0],["2026-06-25",114.17,117.44,112.25,113.9,298800.0],["2026-06-26",112.45,120.44,112.45,119.49,1313000.0],["2026-06-29",119.42,122.36,118.53,120.41,617500.0],["2026-06-30",119.04,122.73,116.46,121.8,487300.0],["2026-07-01",122.1,125.0,119.18,119.81,395900.0],["2026-07-02",119.26,120.51,110.22,113.34,622700.0],["2026-07-06",113.9,116,111.23,111.71,413740.121183],["2026-07-07",111.85,113.64,111,112.14,355432.152787],["2026-07-08",110.64,113.585,110.16,112.53,364326.098814],["2026-07-09",112.53,118.82,110.93,118.07,349452.940779],["2026-07-10",118.43,120.9958,118.26,119.81,183924.381615],["2026-07-13",120.33,122.22,119.58,121.35,197995.126738],["2026-07-14",121.02,121.75,118.72,119.77,340545.966853],["2026-07-15",121.34,122.95,112.94,114.65,289078.3818],["2026-07-16",114.35,117.62,114.25,115.67,458768.338088],["2026-07-17",112.81,116.84,112.49,115.325,427040.391822],["2026-07-20",115.11,115.58,111.47,114.19,606510.914362],["2026-07-21",114.45,116.79,114.39,116.14,247332.741373],["2026-07-22",116.36,118.12,115.75,117.87,196132.593956],["2026-07-23",116.76,118.77,115.065,115.66,186816.591557],["2026-07-24",116.94,119.685,114.725,117.65,205976.750088],["2026-07-27",119.38,123.19,119.08,122.93,477462.479234],["2026-07-28",124.13,126.72,122.08,124.8,293433.591654],["2026-07-29",123.98,130.52,123.98,127.42,538267.316305],["2026-07-30",127.49,130.97,125.2,127.77,454713.787562],["2026-07-31",128.07,130.655,126.21,128.93,395463.254502],["2026-08-03",130.5,135.35,130.5,131.67,731155.426827],["2026-08-04",131.76,141,131.69,137.26,901856.801747],["2026-08-05",136.55,141.905,131.1,140.28,806335.697114],["2026-08-06",142.2,153.905,137.43,149.19,905876.812194],["2026-08-07",149.49,154.57,148.3,149.32,547834.041519],["2026-08-10",148.45,152.0122,146.7633,151.555,81730.308138],["2026-08-11",153.39,155.99,150.76,150.95,393736.388027],["2026-08-12",151.17,155.74,149.69,154.67,396376.732903],["2026-08-13",154.34,156.895,153.09,156.6,300368.699917],["2026-08-14",156.35,157.35,153.765,154.25,233238.393053]]}