{"t":"NTCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-08-12",12.0,15.0,11.125,13.75,3495500.0],["1999-08-13",14.5,15.625,13.875,13.875,846700.0],["1999-08-16",13.875,13.875,12.625,13.0625,315800.0],["1999-08-17",13.0,13.25,12.0,13.0,195100.0],["1999-08-18",13.0,13.0625,12.5,12.625,188400.0],["1999-08-19",12.625,13.75,12.125,13.3125,170300.0],["1999-08-20",13.875,16.4375,13.625,15.625,422100.0],["1999-08-23",16.375,20.875,16.375,20.375,984600.0],["1999-08-24",19.75,20.0,17.75,17.75,501200.0],["1999-08-25",18.25,18.5625,16.5625,17.75,313200.0],["1999-08-26",18.0625,19.4375,18.0,19.0,197600.0],["1999-08-27",19.7188,20.375,18.5,20.375,173400.0],["1999-08-30",21.0,24.0,21.0,23.25,362300.0],["1999-08-31",23.9375,24.0625,21.0,23.625,286500.0],["1999-09-01",23.9688,27.875,23.625,27.6875,394800.0],["1999-09-02",26.0,36.25,25.5625,34.0,873800.0],["1999-09-03",37.75,41.25,36.0,36.5,923500.0],["1999-09-07",32.0,35.875,29.125,31.0,711600.0],["1999-09-08",30.4375,31.375,28.0,28.25,658000.0],["1999-09-09",29.6562,31.125,28.25,29.125,554000.0],["1999-09-10",29.25,29.625,25.375,26.625,501400.0],["1999-09-13",26.0,26.25,22.0,23.625,464200.0],["1999-09-14",23.75,27.625,22.375,27.0,503600.0],["1999-09-15",30.5,30.875,26.25,26.5,574200.0],["1999-09-16",27.0,27.5,23.25,26.375,309800.0],["1999-09-17",27.1875,28.0,24.75,26.8125,179600.0],["1999-09-20",26.375,27.375,25.1875,26.0,89000.0],["1999-09-21",25.8125,25.8125,24.0,24.0,139900.0],["1999-09-22",23.3125,24.375,22.5,24.25,241900.0],["1999-09-23",24.75,24.875,21.25,21.5625,178200.0],["1999-09-24",20.0,23.0,20.0,23.0,185500.0],["1999-09-27",25.5,25.75,21.875,21.875,247300.0],["1999-09-28",21.875,22.5,20.7812,22.5,83500.0],["1999-09-29",22.4375,22.9375,20.5,20.75,84300.0],["1999-09-30",21.5625,22.0,19.375,21.4375,229900.0],["1999-10-01",21.25,22.5,20.9375,22.5,51200.0],["1999-10-04",22.125,23.25,21.25,22.0,51800.0],["1999-10-05",22.9375,24.4375,22.125,23.125,180500.0],["1999-10-06",22.5,24.5,22.5,23.4375,89400.0],["1999-10-07",23.625,24.625,22.625,22.875,126400.0],["1999-10-08",23.6875,24.375,23.0,24.25,102000.0],["1999-10-11",24.5625,27.0,24.5,27.0,224400.0],["1999-10-12",26.9375,27.125,24.0,24.0,125700.0],["1999-10-13",22.875,25.8125,22.875,24.0,80100.0],["1999-10-14",24.125,24.8125,23.25,24.375,80100.0],["1999-10-15",23.0,24.25,22.5,22.8125,66500.0],["1999-10-18",23.75,24.0,22.5,22.625,64000.0],["1999-10-19",24.0,24.0,22.3125,22.625,54500.0],["1999-10-20",22.9062,24.0,22.9062,23.5,55800.0],["1999-10-21",24.25,27.0,23.8125,27.0,167200.0],["1999-10-22",24.0,25.0,22.3125,23.625,292400.0],["1999-10-25",22.875,23.375,22.375,22.375,86600.0],["1999-10-26",22.4062,23.0,20.5,20.5,138700.0],["1999-10-27",21.25,21.5,20.25,21.0,90500.0],["1999-10-28",21.4688,21.625,19.75,20.3125,82600.0],["1999-10-29",20.6875,21.25,20.125,20.5,259300.0],["1999-11-01",21.0,21.25,20.5,21.0625,109700.0],["1999-11-02",21.0625,25.0,20.625,24.0625,400800.0],["1999-11-03",24.5,26.0,23.6875,24.25,210800.0],["1999-11-04",24.5,26.375,24.25,25.375,308400.0],["1999-11-05",25.75,27.3125,25.375,26.125,317600.0],["1999-11-08",26.375,26.375,25.0,25.5,61300.0],["1999-11-09",26.0,26.375,24.875,25.625,76100.0],["1999-11-10",24.9375,25.0,22.625,23.125,259300.0],["1999-11-11",22.875,24.875,22.875,24.75,158100.0],["1999-11-12",24.5,28.125,24.25,27.5,466800.0],["1999-11-15",28.125,30.0,27.75,30.0,393600.0],["1999-11-16",29.875,29.875,26.75,28.3125,237600.0],["1999-11-17",28.3438,29.0,25.0,26.5,219100.0],["1999-11-18",26.75,27.25,24.875,25.75,121200.0],["1999-11-19",25.6875,26.25,25.375,25.5625,94400.0],["1999-11-22",25.6875,28.5,25.25,27.25,226500.0],["1999-11-23",27.0625,28.0,25.6875,26.0,44500.0],["1999-11-24",27.0,27.0,25.5,26.25,33600.0],["1999-11-26",26.0625,26.25,25.0,25.5625,46800.0],["1999-11-29",25.5312,26.25,25.0,26.0,97800.0],["1999-11-30",26.0,26.75,24.875,25.0,87000.0],["1999-12-01",24.875,25.5,23.5,23.875,89300.0],["1999-12-02",23.375,24.0,23.0,23.9375,85600.0],["1999-12-03",23.9375,26.3125,23.9375,25.6875,108100.0],["1999-12-06",25.875,26.0,24.0,24.75,88900.0],["1999-12-07",24.75,24.875,23.875,24.75,41500.0],["1999-12-08",24.3125,28.0,24.25,27.75,200200.0],["1999-12-09",28.875,30.0,25.75,27.75,181000.0],["1999-12-10",27.25,28.25,26.0,26.625,49600.0],["1999-12-13",27.0,32.125,26.625,30.0,584300.0],["1999-12-14",32.25,32.5,28.25,29.375,327200.0],["1999-12-15",28.875,29.0625,25.25,26.9375,171800.0],["1999-12-16",26.9375,28.375,26.625,27.6562,30100.0],["1999-12-17",27.5,29.125,26.75,26.9375,82100.0],["1999-12-20",27.625,28.5,24.625,26.0,122300.0],["1999-12-21",25.625,28.0,25.375,27.0625,37000.0],["1999-12-22",28.0,28.0,26.875,27.5,33700.0],["1999-12-23",27.1562,28.0,26.875,27.25,47500.0],["1999-12-27",27.3125,27.875,25.25,26.75,59500.0],["1999-12-28",26.4375,29.4375,26.25,28.75,153300.0],["1999-12-29",29.0312,30.375,27.75,28.125,61300.0],["1999-12-30",27.4375,29.0,27.0,28.0,57800.0],["1999-12-31",28.75,31.0625,27.75,31.0,131200.0],["2000-01-03",31.5625,31.625,27.75,29.0,104800.0],["2000-01-04",28.0625,29.5,26.5,26.625,127100.0],["2000-01-05",27.0,27.5,25.875,26.75,60000.0],["2000-01-06",26.5,27.625,26.25,27.5,31000.0],["2000-01-07",27.5,27.5,26.5,26.5,24600.0],["2000-01-10",27.125,28.125,25.9375,26.0,62800.0],["2000-01-11",26.0625,27.0,25.9375,26.1875,100500.0],["2000-01-12",26.1875,26.25,24.0,25.75,201700.0],["2000-01-13",26.125,26.125,24.75,25.0,199300.0],["2000-01-14",25.5938,25.625,24.5,25.0,130600.0],["2000-01-18",25.0,27.0,24.375,25.625,91700.0],["2000-01-19",27.0,31.375,27.0,31.125,757200.0],["2000-01-20",31.5,35.25,31.5,32.75,650400.0],["2000-01-21",34.375,34.5,29.625,29.75,276500.0],["2000-01-24",30.375,31.75,26.5,27.0,350700.0],["2000-01-25",27.75,28.9375,27.0,28.9375,85000.0],["2000-01-26",29.0,29.0,26.5,28.625,58300.0],["2000-01-27",28.75,28.75,26.875,27.4375,51000.0],["2000-01-28",27.3125,27.3125,26.3125,26.9375,59100.0],["2000-01-31",26.875,27.0625,25.75,27.0,82300.0],["2000-02-01",27.0,27.4375,25.875,27.375,42100.0],["2000-02-02",27.125,28.0625,26.375,27.0625,56300.0],["2000-02-03",27.0625,27.1875,25.625,26.0625,96100.0],["2000-02-04",26.0,27.0,26.0,26.5,64400.0],["2000-02-07",26.125,26.5,24.125,24.75,220100.0],["2000-02-08",24.375,25.5,23.625,24.875,363500.0],["2000-02-09",25.0625,25.25,23.75,25.125,222000.0],["2000-02-10",25.125,26.25,25.0,25.5,264600.0],["2000-02-11",25.9375,27.375,25.375,26.0,325800.0],["2000-02-14",26.0312,26.75,24.125,25.0,97400.0],["2000-02-15",25.125,25.25,24.125,24.875,108300.0],["2000-02-16",24.375,25.25,24.0,25.125,76000.0],["2000-02-17",24.4375,25.0,23.75,24.0,103500.0],["2000-02-18",23.875,24.125,22.125,23.375,78100.0],["2000-02-22",23.5,23.5,20.25,21.75,195100.0],["2000-02-23",21.75,24.0625,21.1875,24.0,185500.0],["2000-02-24",23.25,24.125,22.125,22.6875,253300.0],["2000-02-25",22.625,22.625,22.3125,22.4375,307500.0],["2000-02-28",22.5,22.5,21.25,21.6875,823900.0],["2000-02-29",21.625,22.125,20.0,20.5625,223200.0],["2000-03-01",20.75,21.25,20.75,21.0,114400.0],["2000-03-02",21.125,21.375,20.75,21.25,221400.0],["2000-03-03",21.125,21.625,20.0,20.875,114000.0],["2000-03-06",20.8125,20.875,19.3125,19.5,162500.0],["2000-03-07",20.0625,20.3125,19.5,20.0625,81700.0],["2000-03-08",20.3125,20.5,19.5,19.5,97900.0],["2000-03-09",20.0,20.0,18.25,18.25,195200.0],["2000-03-10",18.8125,18.875,17.875,17.875,152000.0],["2000-03-13",18.0625,18.25,17.375,17.625,156000.0],["2000-03-14",17.75,18.125,17.125,17.125,133300.0],["2000-03-15",17.5625,17.875,16.875,17.25,146000.0],["2000-03-16",17.4062,17.625,16.875,17.5,173000.0],["2000-03-17",17.5,17.5,16.375,16.5,174800.0],["2000-03-20",16.625,16.875,15.625,16.0,110400.0],["2000-03-21",16.25,16.25,14.625,15.125,133500.0],["2000-03-22",14.75,15.25,14.625,14.875,162400.0],["2000-03-23",15.5,19.0,15.375,17.125,700400.0],["2000-03-24",17.75,21.5,17.625,20.9375,732600.0],["2000-03-27",22.75,23.0,21.75,22.75,478200.0],["2000-03-28",22.75,22.875,20.125,20.125,168800.0],["2000-03-29",21.25,22.0,17.5,19.75,134900.0],["2000-03-30",19.6562,19.6875,16.875,17.5,104800.0],["2000-03-31",17.875,19.125,16.5,16.75,144700.0],["2000-04-03",16.875,17.5,15.6875,16.5,91900.0],["2000-04-04",17.0938,17.25,13.625,15.8125,124600.0],["2000-04-05",15.5312,16.9375,14.5,15.1875,106700.0],["2000-04-06",16.2188,16.5,14.3125,15.875,148800.0],["2000-04-07",16.0,18.0625,15.5,17.0,83700.0],["2000-04-10",18.0938,19.5625,16.75,16.875,105800.0],["2000-04-11",17.5,17.5,16.125,16.125,52600.0],["2000-04-12",16.25,16.625,15.0,15.0,50700.0],["2000-04-13",15.0312,15.5,14.25,14.5,79500.0],["2000-04-14",14.75,15.0,11.0,11.8125,156200.0],["2000-04-17",10.625,11.625,10.0,11.25,146800.0],["2000-04-18",12.0,13.4375,11.5625,13.4375,78800.0],["2000-04-19",13.4688,15.0,13.0,14.25,67800.0],["2000-04-20",14.25,14.625,13.5625,13.875,51500.0],["2000-04-24",14.0,14.0625,10.8125,12.5,95600.0],["2000-04-25",13.25,14.0,12.0,13.4375,81900.0],["2000-04-26",14.0,14.0,13.0,13.625,77100.0],["2000-04-27",12.5,14.5,11.875,14.5,209000.0],["2000-04-28",14.0,15.5625,14.0,15.0,353300.0],["2000-05-01",15.0625,16.125,15.0,15.875,206200.0],["2000-05-02",16.0,17.0625,16.0,16.8125,147800.0],["2000-05-03",16.875,16.875,15.25,15.3125,136000.0],["2000-05-04",15.375,16.0,15.25,15.5,63000.0],["2000-05-05",15.125,15.25,14.875,15.125,107000.0],["2000-05-08",15.25,15.25,15.0,15.0625,58900.0],["2000-05-09",15.125,15.125,14.25,14.5,93700.0],["2000-05-10",14.25,14.4375,13.5,13.75,105600.0],["2000-05-11",13.875,14.0,12.75,13.25,100400.0],["2000-05-12",13.5,14.25,13.5,14.25,208000.0],["2000-05-15",14.3125,14.3125,13.375,13.875,82500.0],["2000-05-16",13.875,14.75,13.875,14.375,56900.0],["2000-05-17",14.0,14.375,13.75,14.0,52600.0],["2000-05-18",14.25,14.25,13.875,13.9375,42700.0],["2000-05-19",13.9688,14.125,13.25,13.4375,58200.0],["2000-05-22",13.375,13.375,12.0,12.625,174800.0],["2000-05-23",12.75,12.75,11.25,11.5625,98200.0],["2000-05-24",11.6875,11.7812,10.75,11.0,93400.0],["2000-05-25",11.0,11.75,10.9375,11.25,104600.0],["2000-05-26",11.0625,11.0625,10.0,10.8125,366900.0],["2000-05-30",11.25,14.0,11.125,12.8125,516200.0],["2000-05-31",12.8438,13.0,11.75,11.875,249000.0],["2000-06-01",12.125,13.25,12.0,13.125,180400.0],["2000-06-02",13.375,13.75,12.875,13.5,180200.0],["2000-06-05",13.5,14.75,13.5,14.5625,203500.0],["2000-06-06",14.7188,15.0,14.375,14.375,123500.0],["2000-06-07",14.5625,15.375,14.5,15.375,94900.0],["2000-06-08",15.4375,15.75,15.375,15.5,81500.0],["2000-06-09",15.5938,16.125,13.5,14.4375,261100.0],["2000-06-12",14.75,14.875,14.0,14.75,78800.0],["2000-06-13",14.5,14.625,13.875,14.5,54400.0],["2000-06-14",15.0938,15.25,14.25,14.9375,87400.0],["2000-06-15",15.125,15.25,14.6875,14.6875,52400.0],["2000-06-16",14.2812,15.0,14.25,14.375,60600.0],["2000-06-19",14.875,14.875,14.375,14.6875,83000.0],["2000-06-20",14.9062,15.0,14.6875,14.875,40400.0],["2000-06-21",14.5,14.875,14.0625,14.1875,84700.0],["2000-06-22",14.375,14.375,14.0625,14.1875,56500.0],["2000-06-23",14.125,14.2969,13.9375,14.0,44100.0],["2000-06-26",13.9375,15.0,13.875,14.5625,182200.0],["2000-06-27",14.8125,14.875,13.8125,14.125,97400.0],["2000-06-28",13.8438,15.125,13.8438,15.0,110200.0],["2000-06-29",14.625,15.125,14.5,14.9375,73500.0],["2000-06-30",14.9062,15.375,12.875,12.875,515200.0],["2000-07-03",13.125,15.0,13.0625,14.625,74500.0],["2000-07-05",14.4062,14.625,14.0,14.5,39900.0],["2000-07-06",14.5,15.125,14.25,15.0625,74700.0],["2000-07-07",15.0,15.1875,14.6875,14.875,73600.0],["2000-07-10",15.125,15.125,14.6875,14.9375,28100.0],["2000-07-11",15.0,15.4375,14.9375,15.0625,44000.0],["2000-07-12",15.0625,15.5,14.9375,15.375,74400.0],["2000-07-13",15.125,15.5,15.125,15.5,98100.0],["2000-07-14",15.6875,16.0625,15.5,15.75,118900.0],["2000-07-17",16.1562,16.6875,16.0,16.6875,142600.0],["2000-07-18",16.625,17.25,16.3125,17.0,194400.0],["2000-07-19",17.0,17.125,16.5,16.75,189900.0],["2000-07-20",17.125,17.125,16.0,16.1875,121300.0],["2000-07-21",16.4375,16.4688,15.25,15.5,78500.0],["2000-07-24",15.625,15.6875,14.9375,15.5,158000.0],["2000-07-25",15.5,15.625,14.875,15.5,126400.0],["2000-07-26",15.375,15.5625,14.75,15.5,118700.0],["2000-07-27",15.4688,15.5,14.5,14.5,42900.0],["2000-07-28",14.5,14.625,13.375,13.5,108000.0],["2000-07-31",13.5,14.25,13.5,14.25,41900.0],["2000-08-01",14.1875,14.1875,13.4375,13.5,37000.0],["2000-08-02",13.7188,13.7188,12.625,13.125,92300.0],["2000-08-03",12.75,13.9375,12.625,13.625,51900.0],["2000-08-04",13.75,13.875,13.5,13.5,32100.0],["2000-08-07",13.4688,13.875,13.1875,13.375,38900.0],["2000-08-08",13.5625,14.0,12.75,13.75,45000.0],["2000-08-09",14.0,14.5,13.375,13.875,48700.0],["2000-08-10",13.875,14.3125,13.5625,13.875,18000.0],["2000-08-11",14.1875,14.25,13.5,13.5,35300.0],["2000-08-14",13.625,14.2188,13.5625,14.1875,33000.0],["2000-08-15",14.0938,15.0,14.0,15.0,109100.0],["2000-08-16",14.875,15.0625,14.75,14.9375,109700.0],["2000-08-17",14.9375,15.0,14.75,15.0,66900.0],["2000-08-18",14.9375,15.125,14.625,14.625,89200.0],["2000-08-21",14.8125,15.125,14.625,14.9375,55900.0],["2000-08-22",14.875,15.125,14.8125,14.8125,77100.0],["2000-08-23",15.0,15.0,14.25,14.5625,33600.0],["2000-08-24",14.5625,14.625,14.0625,14.1875,22300.0],["2000-08-25",14.2188,14.3125,14.0,14.125,24100.0],["2000-08-28",14.125,14.625,14.0625,14.5,33300.0],["2000-08-29",14.5312,16.625,14.5,15.5,579100.0],["2000-08-30",15.4375,15.5625,14.6875,15.0,91500.0],["2000-08-31",15.2188,15.25,14.5,14.6875,57300.0],["2000-09-01",14.8438,15.1875,14.5625,14.625,51500.0],["2000-09-05",14.6562,15.0625,14.625,15.0,81500.0],["2000-09-06",14.9062,14.9375,14.5625,14.625,50900.0],["2000-09-07",14.625,15.0625,14.5625,14.75,58900.0],["2000-09-08",14.8438,15.4375,14.75,15.25,364300.0],["2000-09-11",15.375,15.4375,15.0625,15.3125,101000.0],["2000-09-12",15.3438,15.75,15.3125,15.6875,68800.0],["2000-09-13",15.6875,15.6875,15.0,15.4375,130400.0],["2000-09-14",15.75,15.75,15.375,15.4375,66500.0],["2000-09-15",15.3438,15.625,15.3438,15.4375,399400.0],["2000-09-18",15.6562,16.4375,15.375,16.4375,94300.0],["2000-09-19",18.3125,21.0625,17.5,20.5625,912000.0],["2000-09-20",20.0,20.0625,18.5,19.625,222200.0],["2000-09-21",19.625,21.5,19.0,20.0625,229400.0],["2000-09-22",18.8438,21.25,17.25,21.25,151800.0],["2000-09-25",21.3438,23.1875,20.6875,23.125,202100.0],["2000-09-26",23.5,23.5,22.25,22.5,180300.0],["2000-09-27",21.5938,23.5,21.5,21.5625,181900.0],["2000-09-28",21.4375,23.375,20.875,22.875,128600.0],["2000-09-29",22.7188,24.125,22.5,23.75,168100.0],["2000-10-02",23.6875,25.0,23.25,24.375,232900.0],["2000-10-03",24.5312,25.5625,23.125,23.6875,144000.0],["2000-10-04",24.0,24.0,23.0,23.125,111300.0],["2000-10-05",22.8281,23.0,22.375,22.375,87300.0],["2000-10-06",22.4375,22.5,19.0,22.5,254000.0],["2000-10-09",22.2188,22.4844,21.0,21.875,71700.0],["2000-10-10",21.625,22.125,21.0,22.0,66200.0],["2000-10-11",21.1094,22.375,19.5,22.0,188800.0],["2000-10-12",21.75,22.4375,20.8125,22.4375,150100.0],["2000-10-13",21.5156,23.625,20.375,23.625,125000.0],["2000-10-16",23.8594,24.0625,22.75,24.0,131300.0],["2000-10-17",23.2656,24.1875,23.0,23.75,57000.0],["2000-10-18",22.5469,24.125,22.125,23.6875,149000.0],["2000-10-19",23.9375,24.0,22.375,22.5,147500.0],["2000-10-20",19.875,20.25,17.5,19.75,265500.0],["2000-10-23",20.125,20.125,18.125,18.4375,111900.0],["2000-10-24",18.9062,19.375,18.4375,19.0,139700.0],["2000-10-25",18.7969,20.125,18.5,18.5,39900.0],["2000-10-26",18.5312,18.9375,17.9375,18.6875,43600.0],["2000-10-27",18.6875,19.8125,18.625,19.0,41800.0],["2000-10-30",18.9062,18.9375,17.0,17.5,52800.0],["2000-10-31",17.375,19.25,17.375,18.6875,130700.0],["2000-11-01",18.4062,18.9375,18.1875,18.5625,28600.0],["2000-11-02",18.6875,18.875,18.3125,18.5,21100.0],["2000-11-03",18.375,18.9375,18.125,18.75,106000.0],["2000-11-06",18.7656,19.5,18.5,18.625,37300.0],["2000-11-07",18.8594,19.25,18.25,19.25,61400.0],["2000-11-08",19.4219,20.0,18.75,19.625,56600.0],["2000-11-09",19.25,19.2969,18.375,19.0,75700.0],["2000-11-10",18.5,19.0625,18.25,19.0,61700.0],["2000-11-13",19.0,19.0625,18.5,19.0,93200.0],["2000-11-14",19.0,19.875,19.0,19.625,70500.0],["2000-11-15",19.25,19.5,18.875,19.5,57100.0],["2000-11-16",18.625,19.6875,18.625,19.0625,50300.0],["2000-11-17",19.25,19.4375,18.6875,19.25,56300.0],["2000-11-20",18.8594,19.25,18.5,19.125,92400.0],["2000-11-21",19.125,19.25,18.75,18.75,130700.0],["2000-11-22",18.5,18.5156,16.5,17.625,56400.0],["2000-11-24",17.25,17.25,16.3125,17.0625,17600.0],["2000-11-27",17.25,17.25,16.7656,17.0,111400.0],["2000-11-28",17.0,17.0,15.5,15.625,44300.0],["2000-11-29",16.25,16.5625,15.5,16.5,191100.0],["2000-11-30",15.75,16.625,15.75,16.5625,161800.0],["2000-12-01",16.6094,16.875,16.5,16.75,49300.0],["2000-12-04",16.6875,17.125,16.375,17.0625,99300.0],["2000-12-05",17.1875,18.5625,17.1875,18.5,106800.0],["2000-12-06",18.5625,19.375,18.375,19.25,205500.0],["2000-12-07",19.3125,19.3125,18.5625,19.0625,68300.0],["2000-12-08",19.125,20.0,18.875,19.5,260200.0],["2000-12-11",19.5,22.0,18.4375,18.625,139600.0],["2000-12-12",18.6406,20.0,18.625,19.625,64600.0],["2000-12-13",19.625,20.0,19.25,19.25,29600.0],["2000-12-14",19.25,19.25,18.75,18.75,19900.0],["2000-12-15",18.9375,18.9375,18.0625,18.3125,60600.0],["2000-12-18",18.0625,18.125,17.625,18.0625,54500.0],["2000-12-19",17.6875,17.9062,17.375,17.5,44700.0],["2000-12-20",17.375,17.3906,14.5,15.0625,103300.0],["2000-12-21",14.875,15.375,13.375,14.375,120200.0],["2000-12-22",14.375,15.125,12.8125,13.0,149700.0],["2000-12-26",12.6875,13.5625,12.6875,12.6875,36900.0],["2000-12-27",12.6406,12.6875,11.4375,12.125,57800.0],["2000-12-28",12.375,12.75,10.125,11.0,263500.0],["2000-12-29",10.5,10.75,9.0,10.0,176300.0],["2001-01-02",10.3438,11.25,10.0,10.5625,193000.0],["2001-01-03",10.5469,10.5625,7.5,9.0625,324800.0],["2001-01-04",8.9531,10.875,8.9531,10.0,319700.0],["2001-01-05",10.1875,11.0,10.125,10.875,248900.0],["2001-01-08",11.125,12.125,10.875,11.625,113000.0],["2001-01-09",11.875,12.0625,11.625,11.75,73000.0],["2001-01-10",11.5469,12.75,11.3125,11.9375,122500.0],["2001-01-11",11.8125,13.375,11.5,13.0,131700.0],["2001-01-12",13.0625,14.0,12.875,13.8125,210600.0],["2001-01-16",13.9688,15.6875,13.625,15.6875,262700.0],["2001-01-17",15.8438,16.3125,14.0,15.125,279100.0],["2001-01-18",15.2344,15.25,14.5625,14.75,95100.0],["2001-01-19",15.0,16.0,11.8125,12.0,199400.0],["2001-01-22",12.25,12.625,11.8125,12.5,159100.0],["2001-01-23",12.5,12.5,12.0,12.0,72900.0],["2001-01-24",12.1562,12.1875,11.5,11.5,228500.0],["2001-01-25",11.7188,11.7188,11.4375,11.4375,49000.0],["2001-01-26",11.25,11.75,10.75,11.125,22900.0],["2001-01-29",11.2344,11.5938,10.875,11.5625,176900.0],["2001-01-30",11.5469,11.875,10.875,11.0,417500.0],["2001-01-31",11.25,11.375,10.75,11.125,323700.0],["2001-02-01",11.0312,11.0625,10.0625,10.125,61200.0],["2001-02-02",10.2344,10.25,9.5,10.0,162500.0],["2001-02-05",9.75,10.8125,9.75,9.8125,123400.0],["2001-02-06",9.9062,10.0625,9.75,10.0625,116500.0],["2001-02-07",10.1719,10.1719,9.75,9.9062,56600.0],["2001-02-08",9.9531,10.1875,9.75,9.9375,179300.0],["2001-02-09",10.0,10.125,9.9688,10.125,281300.0],["2001-02-12",10.1094,10.3125,10.0625,10.1875,168100.0],["2001-02-13",10.25,10.4375,10.1875,10.375,129500.0],["2001-02-14",10.4219,10.4219,9.5625,9.625,45900.0],["2001-02-15",9.6875,9.875,9.6562,9.6562,33700.0],["2001-02-16",9.625,9.625,8.375,8.5625,54700.0],["2001-02-20",8.8594,8.9375,7.25,7.4375,59000.0],["2001-02-21",7.2812,7.9688,6.25,6.25,108700.0],["2001-02-22",6.6094,7.0625,6.125,6.625,115400.0],["2001-02-23",6.7656,8.125,6.625,7.75,110300.0],["2001-02-26",8.1719,8.1875,7.0,7.5,68400.0],["2001-02-27",7.125,7.5,7.0,7.0,25100.0],["2001-02-28",7.0312,7.25,6.9062,7.25,61700.0],["2001-03-01",6.9375,7.2188,6.9375,7.1562,39300.0],["2001-03-02",7.125,7.4062,7.0,7.0938,53400.0],["2001-03-05",7.2188,7.2188,6.6562,7.0,32500.0],["2001-03-06",7.0,7.8125,7.0,7.0312,34200.0],["2001-03-07",7.0625,7.7031,7.0625,7.1875,31900.0],["2001-03-08",7.375,7.5,6.875,6.9062,35900.0],["2001-03-09",6.8906,7.0312,6.5,6.5625,47200.0],["2001-03-12",6.7344,6.75,6.125,6.1562,51700.0],["2001-03-13",6.625,6.625,5.5,5.75,91100.0],["2001-03-14",5.875,6.0,5.125,5.375,84300.0],["2001-03-15",5.625,5.6875,4.5,4.9375,161900.0],["2001-03-16",4.8438,4.9062,4.625,4.6875,134900.0],["2001-03-19",5.25,6.5625,5.0625,6.4219,198100.0],["2001-03-20",6.5,6.625,5.9688,6.0,80900.0],["2001-03-21",6.0156,6.375,5.875,6.0,21000.0],["2001-03-22",6.25,6.25,5.5625,6.0,32700.0],["2001-03-23",5.7656,6.1875,5.7656,6.0,23300.0],["2001-03-26",6.125,6.5,5.625,5.625,46900.0],["2001-03-27",5.8281,6.25,5.8281,6.0938,35700.0],["2001-03-28",4.8438,5.0625,4.25,4.6562,214800.0],["2001-03-29",5.0,5.0625,4.625,5.0,114400.0],["2001-03-30",4.8281,5.375,4.8281,5.125,262500.0],["2001-04-02",5.25,5.3125,4.9375,5.0,40700.0],["2001-04-03",4.875,4.875,4.5,4.625,24400.0],["2001-04-04",4.625,4.75,4.625,4.75,68500.0],["2001-04-05",4.75,5.0625,4.6562,5.0625,96600.0],["2001-04-06",5.0,5.125,5.0,5.0625,149000.0],["2001-04-09",4.88,5.07,4.75,5.0,77200.0],["2001-04-10",5.0,5.15,4.99,5.02,253200.0],["2001-04-11",5.06,5.28,5.06,5.21,375400.0],["2001-04-12",5.29,5.48,5.06,5.26,23800.0],["2001-04-16",5.3,5.5,5.23,5.5,12200.0],["2001-04-17",5.37,5.5,5.18,5.25,10300.0],["2001-04-18",5.49,7.0,5.49,6.65,147700.0],["2001-04-19",6.94,7.43,6.6,7.39,245100.0],["2001-04-20",7.13,7.42,7.11,7.3,61900.0],["2001-04-23",7.28,7.42,7.12,7.2,54500.0],["2001-04-24",7.2,8.25,7.2,8.25,144900.0],["2001-04-25",8.28,8.49,8.2,8.4,170200.0],["2001-04-26",8.46,8.49,8.3,8.34,74900.0],["2001-04-27",8.5,8.9,8.1,8.21,105400.0],["2001-04-30",8.15,8.25,8.05,8.25,75200.0],["2001-05-01",8.15,8.9,8.15,8.65,221800.0],["2001-05-02",8.52,8.57,8.38,8.47,108400.0],["2001-05-03",8.26,8.32,8.25,8.32,39000.0],["2001-05-04",8.25,8.55,8.25,8.46,57500.0],["2001-05-07",8.31,8.72,8.31,8.6,55000.0],["2001-05-08",8.65,8.7,8.5,8.64,41700.0],["2001-05-09",8.7,8.7,8.5,8.6,67400.0],["2001-05-10",8.63,8.8,8.5,8.71,99100.0],["2001-05-11",8.6,8.75,8.55,8.66,13400.0],["2001-05-14",8.65,8.76,8.6,8.67,54000.0],["2001-05-15",8.87,9.1,8.75,9.07,158500.0],["2001-05-16",8.95,9.1,8.95,9.06,83900.0],["2001-05-17",9.04,9.5,9.0,9.26,81700.0],["2001-05-18",9.49,9.5,9.2,9.36,75500.0],["2001-05-21",9.4,9.4,9.25,9.36,260700.0],["2001-05-22",9.49,9.75,9.31,9.66,88400.0],["2001-05-23",9.66,9.74,9.4,9.46,56100.0],["2001-05-24",9.43,9.5,9.3,9.45,71100.0],["2001-05-25",9.35,9.6,9.35,9.41,31500.0],["2001-05-29",9.35,9.42,9.1,9.16,86300.0],["2001-05-30",9.1,9.19,8.88,8.97,73000.0],["2001-05-31",8.51,9.08,8.5,9.02,37000.0],["2001-06-01",9.0,9.1,8.85,8.91,45000.0],["2001-06-04",8.92,9.2,8.9,8.94,244000.0],["2001-06-05",9.02,9.1,8.85,8.9,52600.0],["2001-06-06",8.9,8.92,8.6,8.61,66400.0],["2001-06-07",8.6,8.84,8.6,8.79,18600.0],["2001-06-08",8.84,9.01,8.75,8.95,30800.0],["2001-06-11",8.95,9.4,8.94,9.35,56200.0],["2001-06-12",9.15,9.25,8.9,9.07,60100.0],["2001-06-13",7.51,7.75,5.5,5.6,425000.0],["2001-06-14",5.81,5.82,4.7,4.86,352900.0],["2001-06-15",4.85,5.15,4.51,4.94,243900.0],["2001-06-18",4.99,5.19,4.8,5.1,194100.0],["2001-06-19",5.68,5.69,5.0,5.0,89300.0],["2001-06-20",5.01,5.01,4.1,4.5,252900.0],["2001-06-21",4.5,5.6,4.06,4.25,206900.0],["2001-06-22",4.34,4.55,4.12,4.33,78300.0],["2001-06-25",4.6,4.63,4.3,4.49,74200.0],["2001-06-26",4.4,5.03,4.4,5.03,58600.0],["2001-06-27",5.0,5.28,5.0,5.26,21900.0],["2001-06-28",5.11,5.5,5.11,5.45,111000.0],["2001-06-29",5.5,6.5,5.43,6.5,59700.0],["2001-07-02",6.01,6.2,5.85,6.19,91700.0],["2001-07-03",6.19,6.4,6.05,6.4,93700.0],["2001-07-05",6.33,6.34,6.15,6.2,40100.0],["2001-07-06",6.2,6.2,5.9,6.0,44900.0],["2001-07-09",5.01,5.39,5.01,5.2,130000.0],["2001-07-10",5.2,5.33,5.1,5.25,55700.0],["2001-07-11",5.2,5.58,5.1,5.52,52900.0],["2001-07-12",5.5,5.9,5.5,5.7,77700.0],["2001-07-13",5.61,6.3,5.61,6.3,90600.0],["2001-07-16",6.38,6.4,6.0,6.25,24400.0],["2001-07-17",6.4,6.4,6.0,6.4,32200.0],["2001-07-18",6.27,6.43,6.14,6.37,729400.0],["2001-07-19",6.43,6.43,5.8,6.0,37500.0],["2001-07-20",5.8,6.19,5.8,5.96,11600.0],["2001-07-23",6.15,6.25,5.84,6.25,84300.0],["2001-07-24",6.3,6.3,6.05,6.1,537100.0],["2001-07-25",6.22,6.35,6.1,6.25,315400.0],["2001-07-26",6.25,6.45,6.1,6.21,18000.0],["2001-07-27",6.13,6.28,6.0,6.0,2400.0],["2001-07-30",5.97,5.99,5.3,5.99,10100.0],["2001-07-31",5.52,6.3,5.45,5.92,33200.0],["2001-08-01",6.0,6.4,5.71,5.9,20200.0],["2001-08-02",6.1,6.1,5.7,5.7,9700.0],["2001-08-03",6.2,6.2,5.7,5.78,90000.0],["2001-08-06",5.73,5.82,5.73,5.74,1700.0],["2001-08-07",6.2,6.2,5.72,5.95,6500.0],["2001-08-08",6.13,6.13,5.3,5.83,2600.0],["2001-08-09",5.85,5.85,5.2,5.67,16400.0],["2001-08-10",5.75,5.77,5.28,5.35,4400.0],["2001-08-13",5.4,5.69,5.4,5.6,4100.0],["2001-08-14",5.65,5.69,5.28,5.3,14900.0],["2001-08-15",5.69,5.69,5.2,5.2,5900.0],["2001-08-16",5.15,5.2,5.05,5.07,16500.0],["2001-08-17",5.12,5.14,5.05,5.14,4000.0],["2001-08-20",5.14,5.15,5.0,5.15,4200.0],["2001-08-21",5.0,5.3,5.0,5.29,12200.0],["2001-08-22",5.01,5.12,4.71,5.12,10000.0],["2001-08-23",5.2,5.29,4.9,4.9,9000.0],["2001-08-24",5.05,5.05,4.75,4.8,5800.0],["2001-08-27",4.98,5.0,4.68,4.68,9000.0],["2001-08-28",4.65,4.65,4.4,4.4,10000.0],["2001-08-29",4.75,4.75,3.52,3.65,101200.0],["2001-08-30",3.89,3.95,3.75,3.95,11900.0],["2001-08-31",3.97,3.98,3.55,3.72,21900.0],["2001-09-04",3.41,3.98,3.4,3.62,33900.0],["2001-09-05",3.69,3.94,3.68,3.87,24300.0],["2001-09-06",3.36,3.93,3.35,3.73,20700.0],["2001-09-07",3.53,3.7,3.4,3.7,12900.0],["2001-09-10",3.49,3.66,3.2,3.3,45100.0],["2001-09-17",3.2,3.66,3.11,3.57,19100.0],["2001-09-18",3.57,3.62,3.5,3.58,72200.0],["2001-09-19",3.62,3.62,3.37,3.62,92800.0],["2001-09-20",3.2,3.68,2.96,3.61,130600.0],["2001-09-21",3.55,3.72,3.19,3.66,81700.0],["2001-09-24",3.96,4.2,3.88,4.15,30300.0],["2001-09-25",4.01,4.5,4.0,4.38,36100.0],["2001-09-26",4.5,4.5,4.3,4.5,23100.0],["2001-09-27",4.01,4.25,3.89,4.15,20700.0],["2001-09-28",3.87,4.5,3.87,4.25,37200.0],["2001-10-01",4.6,4.69,4.29,4.33,7200.0],["2001-10-02",4.25,4.45,3.77,3.85,20600.0],["2001-10-03",4.0,4.15,3.97,4.01,5600.0],["2001-10-04",4.01,4.29,3.8,3.93,31400.0],["2001-10-05",4.01,4.05,3.75,3.8,12500.0],["2001-10-08",3.75,4.05,3.6,3.87,8000.0],["2001-10-09",3.98,4.0,3.6,3.92,8600.0],["2001-10-10",4.0,4.17,3.65,4.17,18500.0],["2001-10-11",3.77,4.2,3.77,4.2,24300.0],["2001-10-12",4.2,4.38,4.12,4.2,2700.0],["2001-10-15",4.04,4.7,4.04,4.7,42300.0],["2001-10-16",4.75,5.1,4.24,5.05,20200.0],["2001-10-17",5.1,5.5,5.1,5.49,21500.0],["2001-10-18",5.15,5.47,5.05,5.3,20200.0],["2001-10-19",5.49,5.75,5.19,5.69,57600.0],["2001-10-22",5.69,5.7,5.65,5.7,8100.0],["2001-10-23",5.59,5.6,5.12,5.3,19500.0],["2001-10-24",5.19,5.43,4.75,5.06,24800.0],["2001-10-25",4.76,5.63,4.76,5.54,41900.0],["2001-10-26",5.54,5.75,5.0,5.6,27500.0],["2001-10-29",5.21,5.84,5.21,5.56,25900.0],["2001-10-30",5.73,5.74,5.27,5.6,19800.0],["2001-10-31",5.65,5.73,5.07,5.23,22000.0],["2001-11-01",5.16,5.3,5.0,5.04,56500.0],["2001-11-02",5.04,5.1,4.81,4.84,53300.0],["2001-11-05",4.8,4.98,4.28,4.44,26700.0],["2001-11-06",4.26,5.05,4.26,5.04,10000.0],["2001-11-07",5.04,5.12,5.0,5.09,136800.0],["2001-11-08",5.15,5.54,5.15,5.54,230700.0],["2001-11-09",5.49,5.65,5.01,5.54,57500.0],["2001-11-12",5.33,6.47,5.33,6.27,85200.0],["2001-11-13",6.41,6.85,5.82,6.2,77500.0],["2001-11-14",6.21,6.71,6.1,6.71,90800.0],["2001-11-15",6.68,7.35,6.44,7.06,138300.0],["2001-11-16",7.18,7.46,7.0,7.35,59300.0],["2001-11-19",7.39,7.39,7.01,7.35,63300.0],["2001-11-20",7.25,8.7,7.25,8.4,238100.0],["2001-11-21",8.4,9.19,8.4,8.75,54800.0],["2001-11-23",9.02,9.13,8.34,8.37,21000.0],["2001-11-26",8.34,8.5,8.0,8.27,45300.0],["2001-11-27",8.54,8.54,8.11,8.24,83100.0],["2001-11-28",8.3,9.1,8.15,8.71,78900.0],["2001-11-29",8.73,9.07,8.7,9.07,164200.0],["2001-11-30",8.98,9.67,8.86,8.86,697200.0],["2001-12-03",8.9,9.09,8.45,9.0,379700.0],["2001-12-04",9.01,9.45,8.82,9.45,81000.0],["2001-12-05",9.15,10.4,9.15,10.24,232700.0],["2001-12-06",10.1,12.0,10.05,11.89,447300.0],["2001-12-07",11.98,11.99,10.25,10.27,191400.0],["2001-12-10",10.3,11.08,10.29,10.47,53800.0],["2001-12-11",10.11,10.15,7.57,8.1,650400.0],["2001-12-12",8.55,8.56,7.61,7.99,262500.0],["2001-12-13",8.0,8.48,7.45,8.3,160300.0],["2001-12-14",7.9,8.05,7.06,7.74,269300.0],["2001-12-17",7.5,8.05,7.5,7.6,43400.0],["2001-12-18",7.51,8.05,7.34,7.91,304400.0],["2001-12-19",7.6,8.55,7.52,8.2,125700.0],["2001-12-20",8.11,8.3,7.9,7.95,264000.0],["2001-12-21",8.08,8.47,7.95,8.44,484100.0],["2001-12-24",8.48,8.5,8.0,8.25,32000.0],["2001-12-26",8.01,8.85,8.0,8.4,32800.0],["2001-12-27",8.55,8.55,8.15,8.5,31700.0],["2001-12-28",8.25,8.55,7.95,8.05,108100.0],["2001-12-31",7.81,8.35,7.7,7.91,60500.0],["2002-01-02",7.76,8.35,7.76,8.15,17600.0],["2002-01-03",7.95,8.18,7.95,8.08,39700.0],["2002-01-04",8.1,8.3,8.02,8.23,112200.0],["2002-01-07",8.23,8.39,8.0,8.21,61100.0],["2002-01-08",8.45,8.46,8.17,8.3,37500.0],["2002-01-09",8.21,8.77,8.21,8.6,144700.0],["2002-01-10",8.79,9.53,8.64,9.28,125700.0],["2002-01-11",9.45,9.45,8.65,8.8,66200.0],["2002-01-14",8.8,9.01,7.5,7.8,284800.0],["2002-01-15",8.0,8.09,7.8,7.99,122200.0],["2002-01-16",7.25,7.97,7.15,7.6,66300.0],["2002-01-17",7.99,8.72,7.99,8.6,191200.0],["2002-01-18",8.6,9.3,8.5,9.26,179400.0],["2002-01-22",9.34,9.7,8.76,9.0,68900.0],["2002-01-23",9.18,9.25,8.88,9.04,38100.0],["2002-01-24",8.9,9.6,8.9,9.6,117500.0],["2002-01-25",9.5,9.96,9.21,9.7,112300.0],["2002-01-28",9.55,9.79,9.06,9.21,12000.0],["2002-01-29",8.1,9.1,8.1,8.91,47300.0],["2002-01-30",9.01,9.16,8.91,9.16,24300.0],["2002-01-31",9.1,9.18,8.83,9.18,21000.0],["2002-02-01",9.0,9.25,8.81,8.81,20700.0],["2002-02-04",8.76,8.76,8.69,8.75,24600.0],["2002-02-05",8.69,8.88,8.69,8.88,8700.0],["2002-02-06",8.68,8.88,8.68,8.87,45900.0],["2002-02-07",8.9,8.99,8.87,8.99,176000.0],["2002-02-08",8.98,9.2,8.94,9.05,73500.0],["2002-02-11",9.01,9.15,8.94,9.1,33100.0],["2002-02-12",9.15,9.15,8.98,9.02,21200.0],["2002-02-13",9.1,9.38,9.05,9.34,40600.0],["2002-02-14",9.4,9.44,9.19,9.25,64000.0],["2002-02-15",9.06,9.35,8.9,9.18,50900.0],["2002-02-19",8.91,9.5,8.9,9.28,38100.0],["2002-02-20",9.1,9.38,9.0,9.34,19900.0],["2002-02-21",9.37,9.4,9.17,9.17,30200.0],["2002-02-22",9.0,9.34,9.0,9.2,23300.0],["2002-02-25",9.2,9.24,8.9,9.0,40700.0],["2002-02-26",9.14,9.19,8.95,9.11,21900.0],["2002-02-27",9.2,9.2,9.0,9.0,32400.0],["2002-02-28",9.05,9.14,9.0,9.0,23900.0],["2002-03-01",8.91,9.08,8.91,9.05,34700.0],["2002-03-04",8.81,9.1,8.81,9.06,98800.0],["2002-03-05",9.03,9.2,9.03,9.12,95100.0],["2002-03-06",9.21,9.21,8.95,9.07,55300.0],["2002-03-07",8.96,9.05,8.9,9.03,117200.0],["2002-03-08",9.0,9.05,8.55,8.76,278500.0],["2002-03-11",8.51,8.51,8.1,8.1,63500.0],["2002-03-12",8.5,8.5,8.1,8.2,19000.0],["2002-03-13",8.55,8.6,8.2,8.54,8400.0],["2002-03-14",8.16,8.59,8.15,8.37,11200.0],["2002-03-15",8.36,8.37,7.95,8.0,104300.0],["2002-03-18",8.15,8.2,7.9,7.9,68200.0],["2002-03-19",8.04,8.05,7.85,7.85,53600.0],["2002-03-20",7.75,7.75,7.25,7.31,21900.0],["2002-03-21",7.26,7.55,6.75,7.1,32900.0],["2002-03-22",6.96,7.09,6.61,6.63,97800.0],["2002-03-25",7.0,7.33,7.0,7.2,9400.0],["2002-03-26",7.15,7.55,7.0,7.37,18900.0],["2002-03-27",7.05,7.5,7.05,7.5,39400.0],["2002-03-28",7.15,8.05,7.15,7.16,38700.0],["2002-04-01",7.25,7.5,7.25,7.48,39800.0],["2002-04-02",7.85,7.85,7.4,7.6,17800.0],["2002-04-03",7.5,7.76,7.5,7.61,46300.0],["2002-04-04",7.82,8.05,7.65,8.0,36000.0],["2002-04-05",7.65,8.05,7.65,7.75,11100.0],["2002-04-08",7.98,8.05,7.81,8.05,31700.0],["2002-04-09",8.05,8.1,7.86,8.0,87100.0],["2002-04-10",8.1,8.1,7.87,7.98,25600.0],["2002-04-11",7.95,7.98,7.58,7.58,66300.0],["2002-04-12",7.55,7.8,7.53,7.8,35500.0],["2002-04-15",7.85,8.1,7.74,8.1,150100.0],["2002-04-16",8.03,8.12,7.83,8.1,78000.0],["2002-04-17",8.06,8.23,8.05,8.08,46400.0],["2002-04-18",8.05,8.11,8.05,8.1,6700.0],["2002-04-19",8.1,8.1,8.05,8.05,11300.0],["2002-04-22",8.05,8.12,8.05,8.08,14300.0],["2002-04-23",8.1,8.26,8.1,8.25,46600.0],["2002-04-24",8.11,8.4,8.11,8.34,66100.0],["2002-04-25",8.4,8.93,8.35,8.93,112000.0],["2002-04-26",8.93,9.16,8.81,9.0,96200.0],["2002-04-29",9.0,9.02,8.73,8.95,32200.0],["2002-04-30",8.94,9.11,8.9,9.11,113800.0],["2002-05-01",8.96,9.1,8.95,9.09,23100.0],["2002-05-02",9.08,9.1,9.0,9.1,30300.0],["2002-05-03",9.01,9.2,8.78,9.0,38500.0],["2002-05-06",8.89,8.97,8.71,8.95,17500.0],["2002-05-07",8.96,9.0,8.81,8.92,53700.0],["2002-05-08",8.82,9.2,8.81,9.2,40200.0],["2002-05-09",9.2,9.2,8.92,8.92,38500.0],["2002-05-10",8.9,9.0,8.67,8.67,43900.0],["2002-05-13",8.7,9.02,8.69,9.0,51200.0],["2002-05-14",9.0,9.01,8.38,9.0,44000.0],["2002-05-15",8.97,9.15,8.11,8.91,103200.0],["2002-05-16",8.66,8.9,8.35,8.87,25400.0],["2002-05-17",8.98,9.0,8.62,8.96,80300.0],["2002-05-20",8.75,8.95,8.64,8.78,41300.0],["2002-05-21",8.6,8.85,8.6,8.81,32800.0],["2002-05-22",8.87,8.95,8.61,8.72,11800.0],["2002-05-23",8.72,9.05,8.72,9.0,13700.0],["2002-05-24",8.85,9.05,8.83,8.83,13900.0],["2002-05-28",8.7,8.7,8.06,8.46,20600.0],["2002-05-29",8.06,8.35,8.0,8.24,23000.0],["2002-05-30",7.89,8.67,7.89,8.67,47400.0],["2002-05-31",8.79,8.85,8.15,8.25,46700.0],["2002-06-03",8.3,8.3,7.4,7.42,216600.0],["2002-06-04",7.43,7.73,7.35,7.4,27500.0],["2002-06-05",7.35,7.4,6.75,7.0,60600.0],["2002-06-06",7.14,7.14,6.44,6.6,48900.0],["2002-06-07",5.24,6.9,5.05,6.17,105500.0],["2002-06-10",5.0,5.01,4.06,4.06,229500.0],["2002-06-11",4.29,4.5,4.01,4.16,91300.0],["2002-06-12",4.19,4.44,4.0,4.06,63100.0],["2002-06-13",4.19,4.3,4.1,4.11,91800.0],["2002-06-14",4.01,4.73,4.01,4.73,137700.0],["2002-06-17",4.87,5.1,4.71,4.73,43600.0],["2002-06-18",4.72,4.88,4.52,4.52,180200.0],["2002-06-19",4.51,4.75,4.51,4.52,52500.0],["2002-06-20",4.61,5.04,4.52,4.7,43500.0],["2002-06-21",5.14,5.19,4.94,5.12,112500.0],["2002-06-24",5.15,5.29,4.26,4.46,32800.0],["2002-06-25",4.56,4.61,4.49,4.5,33600.0],["2002-06-26",4.44,5.9,4.36,5.43,38600.0],["2002-06-27",5.41,5.8,4.85,5.75,43700.0],["2002-06-28",5.23,7.02,5.23,6.82,276900.0],["2002-07-01",6.75,6.75,6.15,6.15,75400.0],["2002-07-02",5.7,6.2,5.52,5.75,48400.0],["2002-07-03",5.64,5.85,5.26,5.74,25200.0],["2002-07-05",5.84,5.87,5.71,5.79,23500.0],["2002-07-08",5.41,6.0,5.39,5.45,53000.0],["2002-07-09",5.57,5.75,5.57,5.69,15200.0],["2002-07-10",5.55,5.8,4.61,4.61,104400.0],["2002-07-11",4.6,5.03,4.6,4.99,15400.0],["2002-07-12",4.9,5.48,4.87,5.2,16200.0],["2002-07-15",4.7,5.1,4.6,4.65,17700.0],["2002-07-16",4.65,4.8,4.37,4.39,107600.0],["2002-07-17",4.6,4.87,3.98,4.3,45900.0],["2002-07-18",4.32,4.7,4.0,4.0,48300.0],["2002-07-19",4.1,4.2,3.1,3.31,65200.0],["2002-07-22",3.17,3.7,3.17,3.7,25200.0],["2002-07-23",3.69,3.69,3.26,3.51,160400.0],["2002-07-24",3.3,3.98,3.16,3.98,48800.0],["2002-07-25",3.87,4.01,3.46,3.86,19600.0],["2002-07-26",3.5,4.19,3.5,3.8,27700.0],["2002-07-29",4.0,4.3,3.95,4.04,24700.0],["2002-07-30",3.98,4.1,3.6,4.0,34000.0],["2002-07-31",3.78,3.97,3.78,3.85,25400.0],["2002-08-01",3.8,3.95,3.6,3.65,8400.0],["2002-08-02",3.63,3.94,3.6,3.64,13400.0],["2002-08-05",3.6,3.86,3.56,3.62,112200.0],["2002-08-06",3.62,3.8,3.54,3.65,18300.0],["2002-08-07",3.75,3.87,3.57,3.86,8000.0],["2002-08-08",3.87,3.9,3.5,3.64,16400.0],["2002-08-09",3.6,3.7,3.45,3.45,18000.0],["2002-08-12",3.45,3.67,3.25,3.67,18400.0],["2002-08-13",3.67,3.67,3.0,3.0,25200.0],["2002-08-14",3.4,3.44,2.95,3.1,26700.0],["2002-08-15",3.34,3.38,3.05,3.05,46900.0],["2002-08-16",2.91,3.15,2.82,2.9,17000.0],["2002-08-19",3.15,3.2,2.9,2.94,12400.0],["2002-08-20",2.9,2.9,2.6,2.65,29700.0],["2002-08-21",2.6,2.7,2.54,2.65,22100.0],["2002-08-22",2.79,2.79,2.5,2.7,20200.0],["2002-08-23",2.52,3.7,2.52,3.7,135200.0],["2002-08-26",3.74,4.69,3.74,4.3,120600.0],["2002-08-27",4.67,4.74,4.14,4.35,79100.0],["2002-08-28",4.3,4.61,3.74,3.75,67000.0],["2002-08-29",3.94,3.94,3.39,3.67,30700.0],["2002-08-30",3.74,3.94,3.34,3.36,21700.0],["2002-09-03",3.32,3.49,2.98,3.01,22200.0],["2002-09-04",3.17,3.59,3.0,3.44,23700.0],["2002-09-05",3.37,3.77,3.2,3.23,9900.0],["2002-09-06",3.3,3.94,3.21,3.94,27700.0],["2002-09-09",3.8,4.4,3.74,4.4,29500.0],["2002-09-10",4.1,4.65,4.07,4.65,19500.0],["2002-09-11",4.69,4.69,4.33,4.53,9400.0],["2002-09-12",4.29,4.49,4.0,4.23,155000.0],["2002-09-13",4.04,4.43,3.95,4.24,27200.0],["2002-09-16",4.14,4.16,3.9,3.94,12800.0],["2002-09-17",4.23,4.23,3.77,3.98,27500.0],["2002-09-18",3.75,4.06,3.75,4.03,18000.0],["2002-09-19",4.0,4.09,3.74,3.91,45400.0],["2002-09-20",4.5,4.5,4.0,4.02,64200.0],["2002-09-23",3.93,3.94,3.8,3.93,26600.0],["2002-09-24",3.75,3.75,3.3,3.46,35500.0],["2002-09-25",3.3,3.9,3.3,3.9,10800.0],["2002-09-26",3.68,3.9,3.67,3.89,3700.0],["2002-09-27",3.51,3.8,3.49,3.56,8700.0],["2002-09-30",3.56,3.71,3.48,3.66,8400.0],["2002-10-01",3.7,4.59,3.5,4.59,38900.0],["2002-10-02",4.21,4.72,4.21,4.3,61900.0],["2002-10-03",4.38,4.38,4.06,4.15,5900.0],["2002-10-04",4.15,4.44,3.61,4.44,17100.0],["2002-10-07",3.84,4.36,3.21,3.37,58500.0],["2002-10-08",3.37,3.71,3.26,3.71,19900.0],["2002-10-09",3.71,3.71,3.03,3.25,63500.0],["2002-10-10",3.25,3.29,2.95,3.17,55200.0],["2002-10-11",3.16,3.85,3.16,3.69,46000.0],["2002-10-14",3.72,3.88,3.5,3.63,19900.0],["2002-10-15",3.76,4.0,3.75,3.98,19900.0],["2002-10-16",3.98,3.98,3.37,3.55,15300.0],["2002-10-17",3.75,4.37,3.66,4.34,33500.0],["2002-10-18",4.14,4.35,4.13,4.33,37200.0],["2002-10-21",4.36,4.75,4.36,4.74,25200.0],["2002-10-22",4.08,5.4,4.08,5.15,31000.0],["2002-10-23",5.0,5.19,4.71,5.19,160900.0],["2002-10-24",5.09,5.25,4.65,4.81,15300.0],["2002-10-25",4.82,4.9,4.18,4.7,19600.0],["2002-10-28",4.69,4.71,4.55,4.65,6800.0],["2002-10-29",4.45,4.78,4.45,4.77,10000.0],["2002-10-30",4.8,4.99,4.72,4.88,9300.0],["2002-10-31",4.88,5.0,4.72,4.76,10200.0],["2002-11-01",4.72,4.87,4.38,4.65,185500.0],["2002-11-04",4.63,4.96,4.63,4.87,57100.0],["2002-11-05",4.87,4.9,4.65,4.88,12600.0],["2002-11-06",4.88,5.11,4.7,5.0,18300.0],["2002-11-07",5.0,5.1,4.45,4.45,11900.0],["2002-11-08",4.42,4.64,4.42,4.45,6000.0],["2002-11-11",4.58,4.58,4.25,4.5,9000.0],["2002-11-12",4.5,4.69,4.5,4.69,8200.0],["2002-11-13",4.68,4.89,4.56,4.69,9000.0],["2002-11-14",4.41,5.05,4.41,5.0,20700.0],["2002-11-15",4.92,5.2,4.63,5.05,36200.0],["2002-11-18",5.05,5.15,4.98,4.98,22500.0],["2002-11-19",4.98,4.99,4.64,4.65,33000.0],["2002-11-20",4.6,4.86,4.49,4.86,17300.0],["2002-11-21",4.83,4.89,4.65,4.75,25000.0],["2002-11-22",4.8,4.91,4.6,4.91,25400.0],["2002-11-25",4.93,4.93,4.7,4.9,17400.0],["2002-11-26",4.79,4.9,4.7,4.9,18600.0],["2002-11-27",4.88,5.1,4.75,5.1,59400.0],["2002-11-29",5.04,5.14,4.75,5.08,15000.0],["2002-12-02",5.08,5.15,4.81,5.13,34300.0],["2002-12-03",5.15,5.65,5.05,5.29,56900.0],["2002-12-04",5.39,5.39,4.9,4.92,10300.0],["2002-12-05",4.9,5.11,4.9,4.97,29300.0],["2002-12-06",4.98,5.01,4.87,5.0,2900.0],["2002-12-09",4.86,4.89,4.65,4.8,24800.0],["2002-12-10",4.67,4.7,4.36,4.49,19600.0],["2002-12-11",4.37,4.74,4.25,4.73,365500.0],["2002-12-12",4.59,4.95,4.4,4.92,23600.0],["2002-12-13",4.95,4.95,4.67,4.67,14200.0],["2002-12-16",4.68,4.96,4.61,4.96,72600.0],["2002-12-17",4.94,4.99,4.67,4.85,40000.0],["2002-12-18",4.85,4.85,4.5,4.55,6600.0],["2002-12-19",4.64,5.0,4.52,4.94,7400.0],["2002-12-20",5.05,5.2,4.51,4.99,45400.0],["2002-12-23",5.05,5.05,4.5,4.55,31600.0],["2002-12-24",4.5,4.89,4.27,4.69,13200.0],["2002-12-26",4.51,4.84,4.44,4.74,33100.0],["2002-12-27",4.46,4.85,4.36,4.4,16600.0],["2002-12-30",4.36,4.53,4.25,4.25,11100.0],["2002-12-31",4.22,4.47,3.94,4.35,64400.0],["2003-01-02",4.36,4.65,4.25,4.64,6200.0],["2003-01-03",4.38,4.69,3.98,4.29,12500.0],["2003-01-06",4.25,4.58,4.04,4.31,6600.0],["2003-01-07",4.3,4.59,4.01,4.46,14900.0],["2003-01-08",4.19,4.36,4.19,4.35,10800.0],["2003-01-09",4.34,4.36,4.1,4.36,7300.0],["2003-01-10",4.36,4.76,4.17,4.6,7200.0],["2003-01-13",4.64,4.66,4.16,4.18,7800.0],["2003-01-14",4.19,4.48,4.19,4.48,10600.0],["2003-01-15",4.57,4.82,4.46,4.7,26900.0],["2003-01-16",4.5,4.79,4.49,4.57,31400.0],["2003-01-17",4.57,4.63,4.5,4.6,8900.0],["2003-01-21",4.57,4.6,4.41,4.58,20100.0],["2003-01-22",4.34,4.56,4.28,4.4,18300.0],["2003-01-23",4.22,4.43,4.17,4.43,5900.0],["2003-01-24",4.41,4.64,4.2,4.2,14300.0],["2003-01-27",4.07,4.21,3.96,4.06,7000.0],["2003-01-28",4.02,4.28,3.97,4.28,11100.0],["2003-01-29",4.06,4.17,4.05,4.17,6900.0],["2003-01-30",4.17,4.17,3.9,4.0,9800.0],["2003-01-31",4.1,4.1,3.92,4.01,9900.0],["2003-02-03",3.9,4.16,3.9,4.16,6500.0],["2003-02-04",4.05,4.22,4.0,4.22,3300.0],["2003-02-05",4.14,4.14,3.93,4.0,10400.0],["2003-02-06",3.92,4.0,3.92,3.96,9000.0],["2003-02-07",4.08,4.08,3.84,3.87,17500.0],["2003-02-10",3.82,3.94,3.77,3.94,13300.0],["2003-02-11",3.77,4.15,3.76,4.14,7200.0],["2003-02-12",3.79,4.13,3.77,3.84,12200.0],["2003-02-13",3.77,3.77,3.44,3.46,5700.0],["2003-02-14",3.41,3.5,3.38,3.5,3100.0],["2003-02-18",3.54,3.68,3.54,3.67,6600.0],["2003-02-19",3.72,3.76,3.36,3.36,14700.0],["2003-02-20",3.4,3.4,2.95,3.11,24200.0],["2003-02-21",3.2,3.49,3.11,3.35,7900.0],["2003-02-24",3.26,3.56,3.15,3.31,25100.0],["2003-02-25",3.34,3.61,3.34,3.53,21600.0],["2003-02-26",3.68,3.68,3.44,3.55,8300.0],["2003-02-27",3.52,3.67,3.52,3.67,4500.0],["2003-02-28",3.54,3.68,3.54,3.55,8100.0],["2003-03-03",3.52,3.59,3.52,3.55,16800.0],["2003-03-04",3.55,3.56,3.53,3.56,7400.0],["2003-03-05",3.53,3.59,3.52,3.59,4500.0],["2003-03-06",3.55,3.59,3.55,3.56,4400.0],["2003-03-07",3.55,3.61,3.55,3.57,6000.0],["2003-03-10",3.57,3.57,3.38,3.38,10300.0],["2003-03-11",3.47,3.47,3.39,3.43,3700.0],["2003-03-12",3.39,3.43,3.27,3.43,1800.0],["2003-03-13",3.51,3.75,3.5,3.75,4100.0],["2003-03-14",3.8,3.82,3.74,3.75,4100.0],["2003-03-17",3.86,3.9,3.7,3.8,14800.0],["2003-03-18",3.68,3.82,3.61,3.75,3700.0],["2003-03-19",3.77,3.77,3.62,3.7,6800.0],["2003-03-20",3.62,3.74,3.52,3.7,12300.0],["2003-03-21",3.74,3.74,3.23,3.67,51300.0],["2003-03-24",3.75,3.75,3.54,3.54,4700.0],["2003-03-25",3.51,3.6,3.46,3.6,5100.0],["2003-03-26",3.49,3.59,3.32,3.32,8200.0],["2003-03-27",3.31,3.34,3.2,3.27,18300.0],["2003-03-28",3.21,3.21,3.0,3.0,17000.0],["2003-03-31",3.0,3.15,2.75,2.84,40200.0],["2003-04-01",3.0,3.07,2.76,2.82,44100.0],["2003-04-02",2.85,3.05,2.81,3.05,19100.0],["2003-04-03",3.05,3.06,2.8,2.85,63700.0],["2003-04-04",2.75,2.86,2.7,2.74,18900.0],["2003-04-07",2.8,2.9,2.69,2.84,22100.0],["2003-04-08",2.84,2.85,2.75,2.83,21600.0],["2003-04-09",2.7,2.83,2.7,2.71,25300.0],["2003-04-10",2.85,2.85,2.8,2.8,21000.0],["2003-04-11",2.8,2.84,2.7,2.7,5800.0],["2003-04-14",2.72,2.81,2.68,2.81,13100.0],["2003-04-15",2.66,2.79,2.61,2.63,20600.0],["2003-04-16",2.72,2.73,2.56,2.62,18200.0],["2003-04-17",2.72,2.72,2.6,2.71,118900.0],["2003-04-21",2.62,2.7,2.6,2.7,76500.0],["2003-04-22",2.61,2.89,2.55,2.89,31200.0],["2003-04-23",2.83,2.83,2.77,2.83,31600.0],["2003-04-24",2.8,2.99,2.7,2.78,58600.0],["2003-04-25",2.91,2.91,2.63,2.7,35100.0],["2003-04-28",2.84,2.88,2.64,2.68,64300.0],["2003-04-29",2.79,2.79,2.6,2.6,54800.0],["2003-04-30",2.6,2.69,2.6,2.67,47900.0],["2003-05-01",2.61,2.69,2.48,2.68,107400.0],["2003-05-02",2.64,3.5,2.64,3.36,206000.0],["2003-05-05",3.55,3.55,3.23,3.41,121800.0],["2003-05-06",3.33,3.67,3.33,3.61,271800.0],["2003-05-07",3.59,3.75,3.55,3.7,80300.0],["2003-05-08",3.5,3.72,3.41,3.72,893700.0],["2003-05-09",3.7,3.8,3.57,3.76,45100.0],["2003-05-12",3.8,3.8,3.5,3.7,117200.0],["2003-05-13",3.57,3.8,3.57,3.7,33800.0],["2003-05-14",3.81,3.81,3.63,3.66,39900.0],["2003-05-15",3.7,3.85,3.7,3.77,167800.0],["2003-05-16",3.59,3.79,3.4,3.46,173000.0],["2003-05-19",3.53,3.53,3.43,3.48,55000.0],["2003-05-20",3.5,3.6,3.43,3.54,24900.0],["2003-05-21",3.54,3.54,3.25,3.34,80600.0],["2003-05-22",3.31,3.31,3.3,3.31,29300.0],["2003-05-23",3.3,3.41,3.3,3.34,8300.0],["2003-05-27",3.34,3.5,3.34,3.42,21500.0],["2003-05-28",3.36,3.63,3.36,3.62,62100.0],["2003-05-29",3.62,3.68,3.62,3.68,56800.0],["2003-05-30",3.69,4.0,3.69,4.0,33200.0],["2003-06-02",3.95,4.15,3.9,4.01,37600.0],["2003-06-03",3.96,4.2,3.96,4.2,16400.0],["2003-06-04",4.12,4.26,4.12,4.25,43700.0],["2003-06-05",4.25,4.25,4.18,4.25,10500.0],["2003-06-06",4.18,4.33,4.18,4.3,43800.0],["2003-06-09",4.21,4.3,4.14,4.14,15700.0],["2003-06-10",4.16,4.3,4.0,4.3,12500.0],["2003-06-11",4.26,4.31,4.2,4.31,17200.0],["2003-06-12",4.29,4.31,4.27,4.27,25600.0],["2003-06-13",4.18,4.31,4.18,4.22,15600.0],["2003-06-16",4.2,4.51,4.2,4.51,28500.0],["2003-06-17",4.4,5.04,4.4,5.01,77700.0],["2003-06-18",5.02,5.17,4.91,5.13,61100.0],["2003-06-19",5.03,5.36,4.94,5.1,47000.0],["2003-06-20",5.2,5.23,5.11,5.15,19800.0],["2003-06-23",5.11,5.85,5.06,5.14,252600.0],["2003-06-24",5.2,5.25,5.11,5.25,33800.0],["2003-06-25",5.21,5.3,4.9,4.95,24300.0],["2003-06-26",4.97,5.16,4.81,5.07,30300.0],["2003-06-27",4.94,5.31,4.88,4.88,21600.0],["2003-06-30",5.05,5.5,4.85,5.37,81400.0],["2003-07-01",5.34,5.68,5.22,5.65,74400.0],["2003-07-02",5.02,5.12,4.5,4.63,357700.0],["2003-07-03",4.8,4.8,4.05,4.1,75000.0],["2003-07-07",4.1,4.46,4.07,4.41,42700.0],["2003-07-08",4.38,4.73,4.32,4.55,38900.0],["2003-07-09",4.55,4.65,4.41,4.65,58800.0],["2003-07-10",4.59,4.76,4.49,4.63,46400.0],["2003-07-11",4.65,4.73,4.44,4.6,43400.0],["2003-07-14",4.7,4.76,4.45,4.59,76500.0],["2003-07-15",4.7,4.7,4.5,4.7,113300.0],["2003-07-16",4.55,4.68,4.5,4.68,51500.0],["2003-07-17",4.53,4.68,4.51,4.56,76000.0],["2003-07-18",4.51,4.63,4.51,4.51,56500.0],["2003-07-21",4.51,4.51,4.3,4.37,53800.0],["2003-07-22",4.46,4.75,4.34,4.72,38800.0],["2003-07-23",4.67,4.78,4.58,4.78,41700.0],["2003-07-24",4.8,4.95,4.8,4.9,17400.0],["2003-07-25",4.8,5.43,4.78,4.97,101500.0],["2003-07-28",4.98,5.12,4.9,4.98,56000.0],["2003-07-29",4.87,5.28,4.87,5.26,61400.0],["2003-07-30",5.1,5.75,5.1,5.58,54100.0],["2003-07-31",5.47,5.65,5.46,5.57,17400.0],["2003-08-01",5.54,5.54,5.03,5.31,23300.0],["2003-08-04",5.2,5.27,5.15,5.21,36600.0],["2003-08-05",5.15,5.54,5.09,5.2,25300.0],["2003-08-06",5.11,5.2,4.95,4.96,11100.0],["2003-08-07",4.95,5.1,4.95,5.09,20200.0],["2003-08-08",5.09,5.11,5.0,5.0,15600.0],["2003-08-11",5.0,5.04,4.85,5.0,4800.0],["2003-08-12",4.95,5.09,4.81,5.05,12600.0],["2003-08-13",5.05,5.06,4.67,4.83,14400.0],["2003-08-14",4.79,5.11,4.62,5.11,6500.0],["2003-08-15",5.03,5.15,4.77,4.77,11400.0],["2003-08-18",4.96,5.15,4.81,5.04,25200.0],["2003-08-19",5.15,5.25,4.92,5.15,24600.0],["2003-08-20",5.12,5.25,5.05,5.21,27400.0],["2003-08-21",5.15,5.25,5.14,5.25,7200.0],["2003-08-22",5.19,5.32,5.0,5.01,38700.0],["2003-08-25",5.0,5.17,4.83,5.0,20200.0],["2003-08-26",4.98,5.32,4.75,5.3,10900.0],["2003-08-27",5.3,5.3,5.11,5.3,5000.0],["2003-08-28",5.3,5.3,5.0,5.3,15000.0],["2003-08-29",5.3,5.38,5.15,5.26,14200.0],["2003-09-02",5.2,5.59,5.13,5.59,15500.0],["2003-09-03",5.5,5.5,5.36,5.45,12900.0],["2003-09-04",5.44,5.5,5.2,5.34,15600.0],["2003-09-05",5.3,5.39,5.23,5.25,12900.0],["2003-09-08",5.26,5.5,5.26,5.43,28700.0],["2003-09-09",5.41,5.76,5.41,5.65,92100.0],["2003-09-10",5.68,5.68,5.48,5.5,34800.0],["2003-09-11",5.51,5.65,5.46,5.65,24200.0],["2003-09-12",5.56,5.57,5.43,5.55,10200.0],["2003-09-15",5.43,5.7,5.37,5.4,14500.0],["2003-09-16",5.49,5.66,5.42,5.5,14500.0],["2003-09-17",5.39,5.65,5.38,5.5,14400.0],["2003-09-18",5.45,5.65,5.45,5.6,9600.0],["2003-09-19",5.49,5.6,5.35,5.52,9200.0],["2003-09-22",5.58,5.6,5.37,5.41,43500.0],["2003-09-23",5.47,5.65,5.24,5.43,11400.0],["2003-09-24",5.35,5.48,5.0,5.0,13500.0],["2003-09-25",5.0,5.22,4.51,4.51,22700.0],["2003-09-26",4.5,4.92,4.43,4.44,42200.0],["2003-09-29",4.5,4.99,4.41,4.94,10300.0],["2003-09-30",4.9,5.05,4.75,4.76,22800.0],["2003-10-01",4.85,5.65,4.77,5.65,27200.0],["2003-10-02",5.35,5.6,5.35,5.6,19100.0],["2003-10-03",5.59,5.65,5.55,5.6,15000.0],["2003-10-06",5.63,5.63,5.57,5.6,8700.0],["2003-10-07",5.55,5.7,5.44,5.69,13000.0],["2003-10-08",5.64,5.7,5.24,5.25,17500.0],["2003-10-09",5.21,5.55,5.04,5.41,14900.0],["2003-10-10",5.42,5.45,5.01,5.17,16200.0],["2003-10-13",5.21,5.53,5.18,5.48,10600.0],["2003-10-14",5.47,5.6,5.03,5.41,22900.0],["2003-10-15",5.25,5.5,4.99,5.45,28000.0],["2003-10-16",5.41,5.58,5.32,5.55,21500.0],["2003-10-17",5.55,5.55,5.31,5.4,31600.0],["2003-10-20",5.51,5.6,5.41,5.42,24300.0],["2003-10-21",5.57,5.78,5.45,5.77,22600.0],["2003-10-22",5.72,5.76,5.26,5.3,24600.0],["2003-10-23",5.26,5.68,5.26,5.6,9700.0],["2003-10-24",5.5,5.53,5.25,5.25,32500.0],["2003-10-27",5.25,5.8,5.25,5.8,10900.0],["2003-10-28",5.85,5.96,5.51,5.91,35600.0],["2003-10-29",5.92,5.94,5.76,5.88,45800.0],["2003-10-30",5.9,5.95,5.31,5.31,28700.0],["2003-10-31",5.6,5.61,5.25,5.6,20700.0],["2003-11-03",5.49,5.8,5.35,5.76,21600.0],["2003-11-04",5.76,5.85,5.59,5.74,21700.0],["2003-11-05",5.65,6.16,5.6,6.16,70900.0],["2003-11-06",6.04,7.66,5.82,7.27,122600.0],["2003-11-07",7.02,7.25,6.8,7.04,90200.0],["2003-11-10",7.02,7.05,6.8,6.97,36000.0],["2003-11-11",6.8,6.92,6.75,6.87,22400.0],["2003-11-12",6.91,7.64,6.86,7.6,63200.0],["2003-11-13",7.65,7.66,6.95,7.25,695900.0],["2003-11-14",7.35,7.39,6.79,7.0,35200.0],["2003-11-17",6.73,7.01,6.6,6.85,25900.0],["2003-11-18",6.78,7.31,6.75,6.8,38700.0],["2003-11-19",6.62,7.42,6.62,7.36,29000.0],["2003-11-20",7.47,7.88,7.47,7.82,42800.0],["2003-11-21",7.76,10.0,7.62,8.61,166700.0],["2003-11-24",8.77,9.3,8.44,9.14,153200.0],["2003-11-25",9.17,9.17,8.6,8.96,96700.0],["2003-11-26",8.95,9.05,8.66,8.74,140200.0],["2003-11-28",8.75,8.75,8.5,8.53,28000.0],["2003-12-01",8.6,8.8,8.25,8.35,56500.0],["2003-12-02",8.36,8.48,8.24,8.4,241400.0],["2003-12-03",8.36,8.71,8.26,8.3,50600.0],["2003-12-04",8.25,8.45,8.25,8.44,53700.0],["2003-12-05",8.21,8.5,8.21,8.37,60100.0],["2003-12-08",8.31,8.49,8.06,8.23,62600.0],["2003-12-09",8.38,8.42,7.86,8.29,53200.0],["2003-12-10",8.0,8.37,7.75,7.86,86700.0],["2003-12-11",7.8,8.16,7.5,8.03,57200.0],["2003-12-12",7.9,8.25,7.9,8.25,14100.0],["2003-12-15",8.31,8.31,7.6,7.61,57400.0],["2003-12-16",7.53,7.75,7.5,7.75,34200.0],["2003-12-17",7.69,7.69,7.4,7.56,9900.0],["2003-12-18",7.4,8.21,7.4,7.99,21800.0],["2003-12-19",8.25,8.25,7.4,7.42,25800.0],["2003-12-22",7.39,7.5,7.35,7.39,13800.0],["2003-12-23",7.5,7.82,7.41,7.8,40000.0],["2003-12-24",7.85,7.85,7.65,7.65,2800.0],["2003-12-26",7.61,7.82,7.56,7.82,2800.0],["2003-12-29",8.23,8.27,7.95,8.1,66000.0],["2003-12-30",8.0,8.0,7.85,7.9,48400.0],["2003-12-31",7.9,7.99,7.57,7.6,57900.0],["2004-01-02",7.6,8.26,7.59,8.0,31400.0],["2004-01-05",8.19,8.2,7.76,7.85,19300.0],["2004-01-06",8.0,8.05,7.8,7.8,57300.0],["2004-01-07",8.0,8.31,7.85,8.28,87300.0],["2004-01-08",8.31,8.31,7.8,8.2,29800.0],["2004-01-09",7.93,8.19,7.79,7.79,46000.0],["2004-01-12",8.31,8.31,7.95,8.0,35600.0],["2004-01-13",7.98,8.04,7.84,7.91,25500.0],["2004-01-14",7.99,8.15,7.95,8.14,83700.0],["2004-01-15",8.13,8.68,7.84,8.26,80300.0],["2004-01-16",8.31,8.9,8.0,8.39,85600.0],["2004-01-20",8.6,9.25,8.49,9.22,61800.0],["2004-01-21",9.27,10.06,9.0,9.95,170400.0],["2004-01-22",10.0,10.0,9.15,9.15,146300.0],["2004-01-23",9.11,9.3,9.1,9.27,57800.0],["2004-01-26",9.22,9.49,8.95,9.23,65400.0],["2004-01-27",9.64,9.64,8.78,8.86,47700.0],["2004-01-28",9.12,9.98,8.76,9.25,44600.0],["2004-01-29",8.92,9.13,8.78,8.9,23100.0],["2004-01-30",8.71,9.05,8.7,8.75,23300.0],["2004-02-02",8.97,9.05,8.7,8.8,68800.0],["2004-02-03",9.03,9.03,8.67,8.68,27300.0],["2004-02-04",8.7,8.7,8.17,8.17,44000.0],["2004-02-05",8.38,8.45,8.15,8.2,86700.0],["2004-02-06",8.37,8.37,8.11,8.24,60400.0],["2004-02-09",8.2,8.75,8.2,8.6,16800.0],["2004-02-10",8.61,8.91,8.61,8.89,37200.0],["2004-02-11",8.89,8.95,8.8,8.92,37600.0],["2004-02-12",8.81,8.81,8.45,8.45,33700.0],["2004-02-13",8.47,8.61,8.32,8.35,35100.0],["2004-02-17",8.35,8.69,8.35,8.45,38700.0],["2004-02-18",8.46,8.46,8.06,8.13,9000.0],["2004-02-19",8.0,8.25,7.06,7.08,80900.0],["2004-02-20",7.05,7.3,7.04,7.2,41200.0],["2004-02-23",7.2,7.2,6.5,6.53,81600.0],["2004-02-24",6.53,8.2,6.53,7.89,74600.0],["2004-02-25",7.92,7.92,7.16,7.42,28300.0],["2004-02-26",7.49,7.49,7.1,7.15,18600.0],["2004-02-27",7.27,7.27,6.85,6.9,45300.0],["2004-03-01",8.0,8.96,7.74,8.53,645000.0],["2004-03-02",8.71,8.71,7.6,7.92,104200.0],["2004-03-03",7.83,8.34,7.79,8.09,26700.0],["2004-03-04",7.8,8.53,7.76,8.08,35500.0],["2004-03-05",7.89,8.36,7.89,7.95,24400.0],["2004-03-08",7.9,8.08,7.78,7.85,32900.0],["2004-03-09",7.82,8.25,7.77,8.0,139400.0],["2004-03-10",8.03,8.4,7.77,7.81,56100.0],["2004-03-11",7.79,7.98,7.45,7.46,41900.0],["2004-03-12",7.78,7.99,7.48,7.74,76000.0],["2004-03-15",7.73,7.95,7.25,7.5,38700.0],["2004-03-16",7.7,7.85,7.3,7.38,54100.0],["2004-03-17",7.4,7.97,7.4,7.91,46600.0],["2004-03-18",7.8,7.99,7.5,7.63,24400.0],["2004-03-19",8.39,8.39,6.99,7.09,48000.0],["2004-03-22",7.5,7.5,6.87,6.95,102500.0],["2004-03-23",7.0,7.15,6.69,6.7,35300.0],["2004-03-24",6.7,7.02,6.34,6.95,46600.0],["2004-03-25",6.82,7.58,6.82,7.56,22600.0],["2004-03-26",7.48,8.0,7.44,7.5,23500.0],["2004-03-29",7.38,7.92,7.38,7.7,52100.0],["2004-03-30",7.37,7.92,7.37,7.86,77000.0],["2004-03-31",7.67,7.73,7.4,7.71,8700.0],["2004-04-01",8.31,8.48,7.89,8.03,48000.0],["2004-04-02",8.18,8.4,7.94,8.35,32600.0],["2004-04-05",8.5,8.5,8.2,8.5,36400.0],["2004-04-06",8.22,8.3,8.07,8.2,15100.0],["2004-04-07",8.19,8.5,7.9,8.46,18000.0],["2004-04-08",8.4,8.5,7.95,7.98,31400.0],["2004-04-12",7.9,8.28,7.9,8.26,12700.0],["2004-04-13",8.36,8.42,7.5,7.51,36700.0],["2004-04-14",7.61,8.04,7.51,7.94,33900.0],["2004-04-15",7.82,8.16,7.6,8.16,24200.0],["2004-04-16",8.1,8.38,7.85,8.03,11300.0],["2004-04-19",8.1,8.14,7.8,8.12,28200.0],["2004-04-20",8.17,8.41,7.71,7.78,35200.0],["2004-04-21",7.76,8.31,7.59,8.16,25500.0],["2004-04-22",8.27,8.81,8.27,8.79,77600.0],["2004-04-23",8.47,8.84,8.42,8.84,39600.0],["2004-04-26",8.84,8.84,8.2,8.39,19600.0],["2004-04-27",8.34,8.62,7.96,8.2,32000.0],["2004-04-28",8.63,8.63,7.75,7.81,35800.0],["2004-04-29",7.66,7.92,7.4,7.5,69300.0],["2004-04-30",7.32,7.57,6.9,6.9,70200.0],["2004-05-03",6.8,7.06,6.8,6.85,37600.0],["2004-05-04",6.76,6.95,6.55,6.79,28000.0],["2004-05-05",6.89,6.94,6.38,6.38,50800.0],["2004-05-06",6.36,6.65,6.15,6.47,48200.0],["2004-05-07",6.52,6.64,5.78,5.93,41500.0],["2004-05-10",5.9,5.96,5.7,5.88,26500.0],["2004-05-11",6.07,6.1,5.85,6.01,24200.0],["2004-05-12",6.02,7.38,5.95,7.38,112500.0],["2004-05-13",7.35,7.35,6.96,7.08,41600.0],["2004-05-14",6.87,7.22,6.55,7.0,34400.0],["2004-05-17",6.86,6.94,6.55,6.55,20000.0],["2004-05-18",6.58,6.67,6.51,6.62,9100.0],["2004-05-19",6.85,7.14,6.5,6.52,18400.0],["2004-05-20",6.49,6.73,6.35,6.45,14700.0],["2004-05-21",6.4,6.69,6.3,6.69,9600.0],["2004-05-24",6.76,7.0,6.57,6.73,29400.0],["2004-05-25",6.46,7.11,6.46,7.1,81400.0],["2004-05-26",6.9,7.26,6.9,7.18,22800.0],["2004-05-27",6.97,7.2,6.85,7.17,12700.0],["2004-05-28",6.9,7.12,6.89,6.89,8300.0],["2004-06-01",6.75,7.17,6.67,7.17,30000.0],["2004-06-02",6.81,7.21,6.81,7.12,8400.0],["2004-06-03",6.96,7.21,6.93,7.01,18200.0],["2004-06-04",6.91,7.24,6.42,7.01,34400.0],["2004-06-07",6.96,7.19,6.96,7.14,20100.0],["2004-06-08",7.07,7.25,7.04,7.11,37900.0],["2004-06-09",7.0,7.11,6.54,6.87,46400.0],["2004-06-10",6.73,7.17,6.73,7.07,55900.0],["2004-06-14",7.23,7.29,6.81,7.04,51800.0],["2004-06-15",7.14,7.29,6.9,7.08,41300.0],["2004-06-16",6.94,7.06,6.85,6.9,39000.0],["2004-06-17",6.9,6.95,6.59,6.59,35700.0],["2004-06-18",6.48,6.86,6.47,6.83,62900.0],["2004-06-21",6.63,6.7,6.46,6.54,17000.0],["2004-06-22",6.46,6.83,6.41,6.58,40300.0],["2004-06-23",6.7,6.96,6.52,6.79,24500.0],["2004-06-24",7.03,7.03,6.66,6.77,44500.0],["2004-06-25",6.65,6.8,6.08,6.38,130400.0],["2004-06-28",6.56,6.65,6.29,6.29,29700.0],["2004-06-29",6.9,7.04,6.42,6.52,30600.0],["2004-06-30",6.68,6.86,6.49,6.59,29500.0],["2004-07-01",6.49,6.65,6.25,6.35,69400.0],["2004-07-02",6.4,6.63,6.16,6.54,11800.0],["2004-07-06",6.44,6.57,6.1,6.25,21400.0],["2004-07-07",6.72,6.72,6.07,6.27,12400.0],["2004-07-08",5.99,6.31,5.75,5.75,23400.0],["2004-07-09",5.75,6.17,5.74,5.9,23600.0],["2004-07-12",6.2,6.75,6.14,6.46,40300.0],["2004-07-13",6.43,6.62,6.3,6.31,15800.0],["2004-07-14",6.01,6.5,6.0,6.29,24900.0],["2004-07-15",6.45,6.65,6.39,6.52,56200.0],["2004-07-16",6.55,6.56,6.46,6.48,24400.0],["2004-07-19",6.3,6.41,6.22,6.39,32800.0],["2004-07-20",6.38,6.95,6.38,6.87,42500.0],["2004-07-21",6.95,6.96,6.6,6.6,36300.0],["2004-07-22",6.68,6.8,6.5,6.57,44400.0],["2004-07-23",6.5,6.6,6.26,6.26,25900.0],["2004-07-26",6.11,6.18,6.06,6.08,19400.0],["2004-07-27",6.26,6.39,6.06,6.33,19700.0],["2004-07-28",6.15,6.3,5.56,5.56,88300.0],["2004-07-29",5.78,6.23,5.52,6.21,41900.0],["2004-07-30",5.98,6.16,5.85,6.15,14900.0],["2004-08-02",5.7,6.08,5.47,5.63,20600.0],["2004-08-03",5.49,5.56,5.12,5.15,35500.0],["2004-08-04",5.1,5.79,5.07,5.59,15900.0],["2004-08-05",5.15,5.37,5.07,5.07,19400.0],["2004-08-06",4.9,5.31,4.9,5.0,26900.0],["2004-08-09",4.94,4.99,4.72,4.92,20800.0],["2004-08-10",4.91,5.89,4.91,5.89,16500.0],["2004-08-11",5.97,5.97,5.42,5.55,12400.0],["2004-08-12",5.27,5.51,5.21,5.21,11800.0],["2004-08-13",5.39,5.39,5.16,5.38,6900.0],["2004-08-16",5.61,5.86,5.34,5.69,8500.0],["2004-08-17",5.91,5.94,5.42,5.45,9300.0],["2004-08-18",5.29,5.92,5.25,5.69,20100.0],["2004-08-19",5.43,5.75,5.43,5.44,11300.0],["2004-08-20",5.58,5.8,5.51,5.73,18400.0],["2004-08-23",5.8,5.8,5.43,5.56,19700.0],["2004-08-24",5.9,5.99,5.16,5.45,83300.0],["2004-08-25",5.18,5.87,5.18,5.87,41700.0],["2004-08-26",5.58,5.77,5.4,5.57,15200.0],["2004-08-27",5.22,5.85,5.22,5.85,15400.0],["2004-08-30",5.41,5.62,5.28,5.32,31300.0],["2004-08-31",5.57,5.7,5.25,5.69,29400.0],["2004-09-01",5.71,6.4,5.3,5.32,62500.0],["2004-09-02",5.31,5.64,5.3,5.45,20500.0],["2004-09-03",5.64,5.74,5.2,5.5,31500.0],["2004-09-07",5.69,5.8,5.34,5.57,28200.0],["2004-09-08",5.58,5.6,5.3,5.32,19000.0],["2004-09-09",5.59,5.59,5.36,5.38,126200.0],["2004-09-10",5.36,5.56,5.28,5.55,24600.0],["2004-09-13",5.61,5.65,5.38,5.57,26200.0],["2004-09-14",5.7,5.7,5.34,5.49,20200.0],["2004-09-15",5.68,5.68,5.4,5.67,9500.0],["2004-09-16",5.64,5.8,5.57,5.8,7300.0],["2004-09-17",5.99,6.08,5.63,5.74,59200.0],["2004-09-20",5.63,6.1,5.47,5.71,11400.0],["2004-09-21",5.75,5.84,5.44,5.63,18000.0],["2004-09-22",5.39,5.79,5.26,5.41,37100.0],["2004-09-23",5.59,5.59,5.06,5.07,94500.0],["2004-09-24",5.09,5.4,5.09,5.14,7100.0],["2004-09-27",4.96,5.28,4.96,5.05,13500.0],["2004-09-28",5.0,5.44,5.0,5.44,17700.0],["2004-09-29",5.31,5.84,5.31,5.84,16200.0],["2004-09-30",5.49,5.77,5.33,5.33,49000.0],["2004-10-01",5.93,5.93,5.33,5.7,43400.0],["2004-10-04",5.74,5.99,5.68,5.84,42200.0],["2004-10-05",6.0,6.05,5.72,5.82,35500.0],["2004-10-06",5.87,6.04,5.78,6.02,33500.0],["2004-10-07",6.02,6.02,5.52,5.52,22800.0],["2004-10-08",5.4,5.56,5.3,5.3,10900.0],["2004-10-11",5.45,5.7,5.4,5.7,14900.0],["2004-10-12",5.8,5.99,5.66,5.8,67600.0],["2004-10-13",6.05,6.11,5.52,5.59,18700.0],["2004-10-14",5.65,5.78,5.31,5.34,15500.0],["2004-10-15",5.34,6.09,5.3,5.95,347700.0],["2004-10-18",6.1,6.21,5.97,6.01,26000.0],["2004-10-19",6.09,6.17,5.64,5.68,26200.0],["2004-10-20",5.45,6.02,5.45,5.85,16500.0],["2004-10-21",5.53,6.0,5.44,6.0,13900.0],["2004-10-22",6.05,6.12,5.92,5.94,21300.0],["2004-10-25",5.58,6.15,5.54,6.13,18800.0],["2004-10-26",6.06,6.37,6.02,6.37,38100.0],["2004-10-27",6.41,6.56,6.25,6.49,50700.0],["2004-10-28",6.35,6.72,6.34,6.56,62000.0],["2004-10-29",6.31,6.71,6.31,6.58,32700.0],["2004-11-01",6.65,6.73,6.35,6.72,29500.0],["2004-11-02",6.39,6.86,6.39,6.78,27900.0],["2004-11-03",6.9,7.0,6.8,7.0,37300.0],["2004-11-04",7.1,7.1,6.95,7.08,48800.0],["2004-11-05",7.14,7.3,7.05,7.1,52000.0],["2004-11-08",7.26,7.37,7.07,7.11,38100.0],["2004-11-09",7.29,7.55,7.09,7.55,48900.0],["2004-11-10",7.38,7.87,7.38,7.67,47900.0],["2004-11-11",7.49,7.69,7.16,7.44,47500.0],["2004-11-12",7.25,7.89,7.15,7.65,30500.0],["2004-11-15",7.58,7.67,6.85,7.52,63500.0],["2004-11-16",7.0,7.38,6.85,6.85,20100.0],["2004-11-17",7.05,7.47,7.04,7.3,19700.0],["2004-11-18",7.11,7.15,6.92,6.94,14000.0],["2004-11-19",6.83,7.0,6.75,6.75,19300.0],["2004-11-22",6.7,7.15,6.61,7.15,48300.0],["2004-11-23",7.31,7.5,6.84,7.49,29500.0],["2004-11-24",7.45,7.5,7.28,7.5,15900.0],["2004-11-26",7.47,7.47,7.37,7.38,5700.0],["2004-11-29",7.5,7.6,7.28,7.6,35900.0],["2004-11-30",7.22,7.57,7.2,7.57,42000.0],["2004-12-01",7.49,7.57,7.38,7.38,33400.0],["2004-12-02",7.3,7.5,7.06,7.34,56200.0],["2004-12-03",7.3,7.44,7.24,7.34,7000.0],["2004-12-06",7.2,7.3,7.02,7.05,13200.0],["2004-12-07",7.0,7.08,6.38,6.39,36300.0],["2004-12-08",6.41,7.09,6.41,6.97,39400.0],["2004-12-09",6.84,6.9,6.53,6.53,110000.0],["2004-12-10",6.65,6.82,6.4,6.77,35600.0],["2004-12-13",6.77,6.85,6.61,6.85,21500.0],["2004-12-14",6.55,6.95,6.54,6.78,16800.0],["2004-12-15",6.77,7.0,6.52,6.65,34100.0],["2004-12-16",6.51,6.63,6.4,6.49,36000.0],["2004-12-17",6.55,6.61,6.36,6.56,31100.0],["2004-12-20",6.39,6.67,6.39,6.5,115700.0],["2004-12-21",6.3,6.64,6.25,6.5,46700.0],["2004-12-22",6.6,7.18,6.49,7.15,124400.0],["2004-12-23",7.35,7.41,7.02,7.33,34500.0],["2004-12-27",7.37,7.5,6.86,7.48,29600.0],["2004-12-28",7.24,7.55,7.1,7.42,18000.0],["2004-12-29",7.3,7.39,6.88,7.18,24500.0],["2004-12-30",6.98,7.24,6.87,7.0,62900.0],["2004-12-31",6.95,7.21,6.65,6.98,49100.0],["2005-01-03",7.2,7.43,6.72,6.74,91400.0],["2005-01-04",6.92,7.29,6.6,6.74,35800.0],["2005-01-05",6.57,6.71,6.36,6.36,19600.0],["2005-01-06",6.61,6.61,6.36,6.4,11800.0],["2005-01-07",6.35,6.52,6.0,6.18,31100.0],["2005-01-10",6.03,6.23,5.88,6.05,21500.0],["2005-01-11",6.01,6.19,6.0,6.0,21200.0],["2005-01-12",6.01,6.1,5.85,6.1,26900.0],["2005-01-13",6.0,6.04,5.85,5.85,29600.0],["2005-01-14",6.0,6.16,5.85,6.05,6900.0],["2005-01-18",5.8,6.25,5.77,6.21,22600.0],["2005-01-19",6.02,6.27,5.74,5.85,24200.0],["2005-01-20",5.8,5.81,5.61,5.72,30800.0],["2005-01-21",5.78,5.78,5.5,5.54,20300.0],["2005-01-24",5.67,5.69,5.4,5.51,14000.0],["2005-01-25",5.51,5.79,5.25,5.79,34900.0],["2005-01-26",5.65,6.06,5.65,6.04,28300.0],["2005-01-27",6.05,6.5,6.05,6.38,32800.0],["2005-01-28",6.27,6.3,5.79,6.02,11800.0],["2005-01-31",6.0,6.41,6.0,6.32,60700.0],["2005-02-01",6.1,6.32,6.1,6.29,29300.0],["2005-02-02",6.27,6.48,6.08,6.47,31200.0],["2005-02-03",6.31,6.47,6.18,6.24,120500.0],["2005-02-04",6.38,6.39,6.23,6.32,12600.0],["2005-02-07",6.26,6.44,6.26,6.34,48000.0],["2005-02-08",6.33,6.45,6.14,6.44,109400.0],["2005-02-09",6.38,6.43,6.01,6.07,35200.0],["2005-02-10",6.06,6.18,6.06,6.1,18100.0],["2005-02-11",6.1,6.49,6.05,6.46,77000.0],["2005-02-14",6.39,6.4,5.92,6.15,53700.0],["2005-02-15",5.92,6.1,5.79,5.88,26600.0],["2005-02-16",5.79,5.89,5.73,5.77,18600.0],["2005-02-17",5.72,5.89,5.66,5.66,19300.0],["2005-02-18",5.78,5.78,5.46,5.47,26100.0],["2005-02-22",5.4,5.4,4.95,4.96,71600.0],["2005-02-23",5.01,5.11,4.96,4.97,19200.0],["2005-02-24",5.07,5.07,4.93,4.96,40100.0],["2005-02-25",4.99,5.14,4.9,5.14,32200.0],["2005-02-28",5.12,5.19,5.06,5.19,16400.0],["2005-03-01",5.18,5.19,5.05,5.07,16500.0],["2005-03-02",5.05,5.23,5.05,5.15,26100.0],["2005-03-03",5.21,5.21,5.02,5.1,8700.0],["2005-03-04",5.2,5.36,4.91,5.01,55600.0],["2005-03-07",5.04,5.1,4.95,4.95,36000.0],["2005-03-08",5.08,5.09,4.83,4.83,45400.0],["2005-03-09",4.8,5.0,4.75,4.77,28800.0],["2005-03-10",4.76,5.02,4.76,5.02,40000.0],["2005-03-11",4.89,4.9,4.57,4.68,129900.0],["2005-03-14",4.79,4.79,4.38,4.43,62000.0],["2005-03-15",4.54,4.6,4.34,4.34,18600.0],["2005-03-16",4.31,4.43,4.31,4.36,22800.0],["2005-03-17",4.45,4.45,4.31,4.43,31100.0],["2005-03-18",4.5,4.5,4.26,4.26,162600.0],["2005-03-21",4.41,4.41,4.26,4.29,71100.0],["2005-03-22",4.26,4.42,4.25,4.36,20800.0],["2005-03-23",4.35,4.35,4.2,4.22,31000.0],["2005-03-24",4.28,4.39,4.26,4.32,27600.0],["2005-03-28",4.36,4.45,4.26,4.45,56500.0],["2005-03-29",4.5,4.57,4.38,4.42,23700.0],["2005-03-30",4.49,4.57,4.36,4.45,143600.0],["2005-03-31",4.41,4.48,4.3,4.45,30100.0],["2005-04-01",4.51,4.6,4.35,4.38,27600.0],["2005-04-04",4.43,4.65,4.28,4.57,19200.0],["2005-04-05",4.58,4.59,4.34,4.43,18500.0],["2005-04-06",4.52,4.55,4.38,4.48,9900.0],["2005-04-07",4.7,4.75,4.53,4.6,102800.0],["2005-04-08",4.56,4.6,4.43,4.43,22100.0],["2005-04-11",4.39,4.48,4.3,4.41,24600.0],["2005-04-12",4.35,4.56,4.31,4.33,70900.0],["2005-04-13",4.39,4.5,4.26,4.31,54000.0],["2005-04-14",4.29,4.41,4.12,4.14,80300.0],["2005-04-15",4.14,4.24,4.12,4.12,21200.0],["2005-04-18",4.11,4.35,4.11,4.35,27200.0],["2005-04-19",4.43,4.43,4.24,4.38,49000.0],["2005-04-20",4.27,4.27,4.11,4.13,109600.0],["2005-04-21",4.22,4.4,4.15,4.39,27200.0],["2005-04-22",4.34,4.4,4.19,4.25,84300.0],["2005-04-25",4.2,4.29,4.15,4.16,16800.0],["2005-04-26",4.18,4.18,3.95,3.95,60000.0],["2005-04-27",3.93,3.98,3.67,3.74,235500.0],["2005-04-28",3.75,3.81,3.55,3.65,366500.0],["2005-04-29",3.77,3.78,3.63,3.69,114000.0],["2005-05-02",3.72,3.85,3.72,3.85,22900.0],["2005-05-03",3.73,3.77,3.69,3.76,119800.0],["2005-05-04",3.78,4.04,3.63,4.04,43900.0],["2005-05-05",4.1,4.85,4.1,4.8,231400.0],["2005-05-06",4.83,5.0,4.75,4.95,177500.0],["2005-05-09",4.87,5.1,4.82,5.09,96500.0],["2005-05-10",5.1,5.55,4.9,5.51,228600.0],["2005-05-11",5.48,5.73,5.48,5.6,117500.0],["2005-05-12",5.55,5.8,5.5,5.63,65700.0],["2005-05-13",5.62,5.68,5.32,5.36,30500.0],["2005-05-16",5.35,5.41,5.24,5.38,101700.0],["2005-05-17",5.41,5.58,5.39,5.5,189900.0],["2005-05-18",5.64,5.89,5.0,5.88,340000.0],["2005-05-19",6.0,6.2,5.9,6.15,271200.0],["2005-05-20",6.1,6.2,6.0,6.01,140000.0],["2005-05-23",6.09,6.1,6.0,6.01,82200.0],["2005-05-24",6.01,6.22,5.86,6.09,291200.0],["2005-05-25",6.07,6.07,6.02,6.03,57900.0],["2005-05-26",6.18,6.25,6.08,6.11,263800.0],["2005-05-27",6.05,6.27,6.05,6.2,253000.0],["2005-05-31",6.23,6.23,6.06,6.16,80900.0],["2005-06-01",6.14,6.44,6.14,6.39,197900.0],["2005-06-02",6.33,7.37,6.24,6.94,269100.0],["2005-06-03",6.97,7.05,6.65,6.85,132500.0],["2005-06-06",6.8,6.91,6.48,6.67,117300.0],["2005-06-07",6.75,6.85,6.58,6.62,153800.0],["2005-06-08",6.69,6.69,6.36,6.48,104800.0],["2005-06-09",6.42,6.55,6.28,6.49,73300.0],["2005-06-10",6.57,6.78,6.57,6.7,67200.0],["2005-06-13",6.7,6.98,6.7,6.89,97200.0],["2005-06-14",6.98,6.98,6.54,6.98,55200.0],["2005-06-15",6.85,7.19,6.78,7.0,130900.0],["2005-06-16",7.1,7.1,6.85,6.98,78400.0],["2005-06-17",6.9,7.02,6.76,6.81,112200.0],["2005-06-20",6.74,6.81,6.4,6.65,64700.0],["2005-06-21",6.75,6.77,6.38,6.68,47800.0],["2005-06-22",6.75,6.75,6.42,6.65,121200.0],["2005-06-23",6.54,6.69,6.45,6.46,35300.0],["2005-06-24",6.4,6.64,6.31,6.51,325100.0],["2005-06-27",6.52,6.89,6.48,6.64,93400.0],["2005-06-28",6.65,6.77,6.54,6.7,47800.0],["2005-06-29",6.72,6.72,6.44,6.6,40000.0],["2005-06-30",6.64,6.71,6.49,6.59,39300.0],["2005-07-01",6.39,6.74,6.35,6.47,30900.0],["2005-07-05",6.4,6.75,6.29,6.73,92000.0],["2005-07-06",6.75,6.75,6.39,6.45,91600.0],["2005-07-07",6.24,6.5,6.0,6.22,91000.0],["2005-07-08",6.06,6.31,5.99,6.31,95000.0],["2005-07-11",6.35,6.52,6.35,6.52,52300.0],["2005-07-12",6.47,6.68,6.42,6.43,92500.0],["2005-07-13",6.43,6.43,6.02,6.19,85600.0],["2005-07-14",6.22,6.3,6.12,6.12,25100.0],["2005-07-15",6.02,6.26,5.91,6.23,62300.0],["2005-07-18",6.3,6.3,5.96,6.15,17600.0],["2005-07-19",6.18,6.25,6.1,6.2,20800.0],["2005-07-20",6.28,6.28,6.09,6.21,41900.0],["2005-07-21",6.16,6.26,6.06,6.14,36000.0],["2005-07-22",6.15,6.18,6.05,6.18,30800.0],["2005-07-25",6.2,6.2,5.96,6.01,71900.0],["2005-07-26",5.9,5.9,5.64,5.7,127600.0],["2005-07-27",5.67,5.98,5.58,5.98,33800.0],["2005-07-28",6.04,6.25,6.0,6.21,104000.0],["2005-07-29",6.25,6.36,6.12,6.12,110100.0],["2005-08-01",6.08,6.17,5.73,5.85,76900.0],["2005-08-02",5.71,5.9,5.6,5.89,48700.0],["2005-08-03",5.71,5.93,5.71,5.77,98000.0],["2005-08-04",5.62,5.83,5.56,5.56,41900.0],["2005-08-05",5.56,5.67,5.5,5.51,188000.0],["2005-08-08",5.65,5.7,5.24,5.25,143100.0],["2005-08-09",5.23,5.34,5.23,5.24,136000.0],["2005-08-10",5.24,5.5,5.24,5.45,181300.0],["2005-08-11",5.44,5.5,5.35,5.46,36000.0],["2005-08-12",5.45,5.56,5.27,5.31,28600.0],["2005-08-15",5.35,5.5,5.35,5.5,51900.0],["2005-08-16",5.41,5.47,5.29,5.31,141200.0],["2005-08-17",5.28,5.42,5.25,5.33,21900.0],["2005-08-18",5.26,5.31,5.25,5.26,18000.0],["2005-08-19",5.25,5.35,5.22,5.31,57300.0],["2005-08-22",5.36,5.36,5.22,5.31,41600.0],["2005-08-23",5.34,5.35,5.12,5.13,136500.0],["2005-08-24",5.1,5.42,5.1,5.3,103000.0],["2005-08-25",5.35,5.5,5.27,5.36,52700.0],["2005-08-26",5.41,5.41,5.18,5.25,42600.0],["2005-08-29",5.18,5.34,5.12,5.2,88200.0],["2005-08-30",5.1,5.26,5.05,5.16,55100.0],["2005-08-31",5.12,5.37,5.1,5.17,41500.0],["2005-09-01",5.23,5.32,5.15,5.21,26300.0],["2005-09-02",5.29,5.52,5.24,5.47,35700.0],["2005-09-06",5.58,5.6,5.3,5.38,35300.0],["2005-09-07",5.34,5.36,5.3,5.35,19400.0],["2005-09-08",5.3,5.39,5.2,5.3,46600.0],["2005-09-09",5.35,5.35,5.2,5.32,26000.0],["2005-09-12",5.36,5.41,5.29,5.32,53800.0],["2005-09-13",5.34,5.45,5.24,5.3,20200.0],["2005-09-14",5.35,5.5,5.33,5.42,29400.0],["2005-09-15",5.47,5.65,5.44,5.51,38000.0],["2005-09-16",5.58,5.6,5.38,5.55,166300.0],["2005-09-19",5.52,5.52,5.35,5.38,40600.0],["2005-09-20",5.43,5.49,5.36,5.39,21500.0],["2005-09-21",5.35,5.42,5.28,5.32,56300.0],["2005-09-22",5.27,5.42,5.25,5.42,17100.0],["2005-09-23",5.38,5.52,5.25,5.45,21900.0],["2005-09-26",5.52,5.55,5.33,5.55,27300.0],["2005-09-27",5.51,5.62,5.3,5.33,27400.0],["2005-09-28",5.38,5.4,5.25,5.33,85800.0],["2005-09-29",5.31,5.45,5.27,5.45,18600.0],["2005-09-30",5.35,5.46,5.31,5.43,11500.0],["2005-10-03",5.5,5.5,5.35,5.46,33400.0],["2005-10-04",5.51,5.64,5.43,5.49,41300.0],["2005-10-05",5.49,5.53,5.43,5.43,41300.0],["2005-10-06",5.47,5.67,5.4,5.6,64400.0],["2005-10-07",5.66,5.69,5.52,5.52,30700.0],["2005-10-10",5.51,5.6,5.48,5.53,36900.0],["2005-10-11",5.58,5.58,5.5,5.5,56500.0],["2005-10-12",5.45,5.54,5.25,5.4,58900.0],["2005-10-13",5.35,5.55,5.29,5.53,33000.0],["2005-10-14",5.6,5.6,5.38,5.53,33100.0],["2005-10-17",5.49,5.53,5.34,5.46,31300.0],["2005-10-18",5.5,5.58,5.35,5.43,27200.0],["2005-10-19",5.36,5.66,5.35,5.66,32800.0],["2005-10-20",5.6,5.78,5.5,5.53,30800.0],["2005-10-21",5.49,5.8,5.49,5.8,27500.0],["2005-10-24",5.81,5.95,5.78,5.93,31100.0],["2005-10-25",5.87,5.9,5.7,5.8,14400.0],["2005-10-26",5.74,5.97,5.73,5.79,12300.0],["2005-10-27",5.67,5.7,5.3,5.3,31100.0],["2005-10-28",5.36,5.56,5.33,5.53,20700.0],["2005-10-31",5.46,5.7,5.46,5.64,35800.0],["2005-11-01",5.53,5.61,5.4,5.51,71100.0],["2005-11-02",5.52,5.62,5.49,5.61,59500.0],["2005-11-03",5.53,5.74,5.53,5.71,38200.0],["2005-11-04",5.75,5.75,5.41,5.52,44900.0],["2005-11-07",5.64,5.64,5.42,5.53,18600.0],["2005-11-08",5.46,5.55,5.42,5.45,11700.0],["2005-11-09",5.5,5.69,5.41,5.66,12500.0],["2005-11-10",5.66,5.73,5.6,5.73,115000.0],["2005-11-11",5.67,5.75,5.6,5.64,151400.0],["2005-11-14",5.62,5.8,5.62,5.75,83200.0],["2005-11-15",5.69,6.05,5.69,5.87,286000.0],["2005-11-16",5.87,5.97,5.77,5.79,551900.0],["2005-11-17",5.78,5.89,5.72,5.76,41800.0],["2005-11-18",5.86,5.86,5.64,5.71,78500.0],["2005-11-21",5.67,5.79,5.57,5.71,40900.0],["2005-11-22",5.7,5.73,5.5,5.57,1056500.0],["2005-11-23",5.57,5.67,5.5,5.57,76500.0],["2005-11-25",5.54,5.6,5.5,5.5,18500.0],["2005-11-28",5.67,5.78,5.55,5.7,86500.0],["2005-11-29",5.77,5.85,5.5,5.52,54600.0],["2005-11-30",5.57,5.63,5.51,5.58,91000.0],["2005-12-01",5.69,5.8,5.6,5.76,71300.0],["2005-12-02",5.8,5.83,5.71,5.8,26300.0],["2005-12-05",5.77,5.85,5.71,5.72,37600.0],["2005-12-06",5.78,5.8,5.65,5.67,32000.0],["2005-12-07",5.65,5.72,5.62,5.64,55200.0],["2005-12-08",5.69,5.71,5.55,5.58,42200.0],["2005-12-09",5.63,5.63,5.45,5.55,42400.0],["2005-12-12",5.53,5.67,5.5,5.62,62500.0],["2005-12-13",5.65,5.7,5.56,5.57,77200.0],["2005-12-14",5.61,5.65,5.55,5.6,38200.0],["2005-12-15",5.58,5.58,5.23,5.42,75000.0],["2005-12-16",5.39,5.4,5.25,5.27,160600.0],["2005-12-19",5.2,5.3,5.05,5.13,120200.0],["2005-12-20",5.07,5.36,5.07,5.25,68800.0],["2005-12-21",5.3,5.45,5.3,5.35,134500.0],["2005-12-22",5.32,5.53,5.32,5.47,94700.0],["2005-12-23",5.44,5.51,5.33,5.45,65200.0],["2005-12-27",5.42,5.5,5.1,5.37,113700.0],["2005-12-28",5.55,5.55,5.36,5.45,66900.0],["2005-12-29",5.43,5.43,5.32,5.35,72100.0],["2005-12-30",5.31,5.45,5.29,5.45,60300.0],["2006-01-03",5.4,5.47,5.35,5.45,65700.0],["2006-01-04",5.41,5.5,5.36,5.4,57700.0],["2006-01-05",5.36,5.58,5.36,5.55,180300.0],["2006-01-06",5.57,5.7,5.55,5.63,46200.0],["2006-01-09",5.69,6.49,5.66,6.22,97400.0],["2006-01-10",6.13,6.29,5.89,5.96,40800.0],["2006-01-11",6.04,6.04,5.6,5.75,150300.0],["2006-01-12",5.76,5.89,5.6,5.7,40700.0],["2006-01-13",5.66,6.19,5.66,6.08,77300.0],["2006-01-17",6.01,6.3,6.0,6.05,86000.0],["2006-01-18",6.0,6.25,6.0,6.19,39000.0],["2006-01-19",6.24,6.32,6.16,6.3,48200.0],["2006-01-20",6.35,6.43,6.15,6.27,69300.0],["2006-01-23",6.38,6.55,6.35,6.52,63700.0],["2006-01-24",6.4,6.61,6.4,6.57,41600.0],["2006-01-25",6.62,6.63,6.46,6.55,46500.0],["2006-01-26",6.65,6.77,6.55,6.77,67500.0],["2006-01-27",6.75,6.84,6.68,6.75,65800.0],["2006-01-30",6.71,6.85,6.26,6.32,100800.0],["2006-01-31",6.28,6.39,6.22,6.36,52600.0],["2006-02-01",6.32,6.64,6.32,6.51,99000.0],["2006-02-02",6.54,6.55,6.36,6.45,70900.0],["2006-02-03",6.46,6.67,6.42,6.42,68600.0],["2006-02-06",6.34,6.43,6.23,6.39,118000.0],["2006-02-07",6.36,6.45,6.35,6.4,89200.0],["2006-02-08",6.42,6.45,6.32,6.4,68900.0],["2006-02-09",6.45,6.52,6.4,6.48,79400.0],["2006-02-10",6.45,6.48,6.37,6.44,31600.0],["2006-02-13",6.47,6.48,6.35,6.43,68200.0],["2006-02-14",6.48,6.59,6.47,6.53,88500.0],["2006-02-15",6.46,6.58,6.44,6.5,59200.0],["2006-02-16",6.57,6.74,6.5,6.66,54800.0],["2006-02-17",6.71,6.75,6.52,6.58,82500.0],["2006-02-21",6.55,6.64,6.45,6.46,48400.0],["2006-02-22",6.5,6.67,6.41,6.65,57600.0],["2006-02-23",6.6,6.75,6.54,6.66,48800.0],["2006-02-24",6.62,6.75,6.5,6.74,35100.0],["2006-02-27",6.75,6.85,6.58,6.83,42900.0],["2006-02-28",6.78,6.82,6.6,6.76,50400.0],["2006-03-01",6.82,6.82,6.58,6.78,33200.0],["2006-03-02",6.76,6.84,6.64,6.76,41900.0],["2006-03-03",6.69,6.69,6.58,6.58,39900.0],["2006-03-06",6.6,6.69,6.4,6.57,66600.0],["2006-03-07",6.57,6.69,6.5,6.63,50400.0],["2006-03-08",6.56,6.78,6.5,6.74,87600.0],["2006-03-09",6.78,6.8,6.68,6.7,63900.0],["2006-03-10",6.65,7.1,6.51,7.1,162200.0],["2006-03-13",7.1,7.25,7.02,7.06,71600.0],["2006-03-14",7.04,7.19,6.98,7.15,23300.0],["2006-03-15",7.15,7.3,7.1,7.3,56400.0],["2006-03-16",7.37,7.75,7.37,7.7,113800.0],["2006-03-17",7.74,7.96,7.68,7.87,224300.0],["2006-03-20",7.91,8.15,7.87,8.08,111200.0],["2006-03-21",8.03,8.24,8.0,8.03,83700.0],["2006-03-22",8.04,8.43,8.02,8.41,77300.0],["2006-03-23",8.44,8.47,8.28,8.45,77900.0],["2006-03-24",8.48,8.95,8.48,8.93,119700.0],["2006-03-27",8.86,8.9,8.74,8.86,204200.0],["2006-03-28",8.85,8.88,8.7,8.86,176800.0],["2006-03-29",8.9,9.36,8.88,9.36,139700.0],["2006-03-30",9.4,9.4,8.8,8.8,110500.0],["2006-03-31",8.8,9.1,8.69,9.1,117100.0],["2006-04-03",9.16,9.28,8.72,8.99,94400.0],["2006-04-04",9.05,9.2,8.83,9.2,54100.0],["2006-04-05",9.25,9.34,8.91,9.0,84300.0],["2006-04-06",8.95,8.97,8.7,8.83,30900.0],["2006-04-07",8.9,8.9,8.27,8.38,181000.0],["2006-04-10",8.34,8.65,8.29,8.6,114100.0],["2006-04-11",8.67,8.74,8.43,8.55,52200.0],["2006-04-12",8.49,8.64,8.4,8.64,31700.0],["2006-04-13",8.57,9.01,8.5,8.99,352800.0],["2006-04-17",8.95,9.02,8.76,8.88,81900.0],["2006-04-18",8.94,9.23,8.77,9.2,410900.0],["2006-04-19",9.25,9.28,9.0,9.21,121300.0],["2006-04-20",9.23,9.25,9.07,9.12,88100.0],["2006-04-21",9.22,9.22,8.97,9.12,91600.0],["2006-04-24",9.06,9.11,8.75,8.96,97300.0],["2006-04-25",9.02,9.02,8.78,8.97,80200.0],["2006-04-26",8.95,9.29,8.85,9.23,58200.0],["2006-04-27",9.14,9.63,8.92,9.38,127800.0],["2006-04-28",9.38,9.6,9.25,9.6,162300.0],["2006-05-01",9.6,9.6,8.67,8.76,167400.0],["2006-05-02",8.74,9.03,8.6,8.85,119100.0],["2006-05-03",8.81,9.05,8.73,9.02,148200.0],["2006-05-04",8.85,9.06,8.51,8.98,147200.0],["2006-05-05",8.98,9.27,8.84,9.17,123700.0],["2006-05-08",9.0,9.02,8.56,8.85,226800.0],["2006-05-09",8.81,8.99,8.81,8.89,73400.0],["2006-05-10",8.84,8.95,8.7,8.94,74100.0],["2006-05-11",8.91,9.01,8.75,8.93,138600.0],["2006-05-12",8.86,8.93,8.54,8.75,127900.0],["2006-05-15",8.67,8.72,8.54,8.63,114200.0],["2006-05-16",8.63,8.67,8.48,8.5,106900.0],["2006-05-17",8.46,8.46,8.01,8.16,92700.0],["2006-05-18",8.16,8.27,8.06,8.13,77400.0],["2006-05-19",8.07,8.3,8.05,8.24,81700.0],["2006-05-22",8.17,8.21,8.05,8.06,85400.0],["2006-05-23",8.15,8.25,7.9,7.95,110700.0],["2006-05-24",7.91,8.07,7.67,7.87,124800.0],["2006-05-25",7.97,8.0,7.79,7.86,82900.0],["2006-05-26",7.93,8.01,7.9,7.99,64000.0],["2006-05-30",7.99,7.99,7.59,7.64,79000.0],["2006-05-31",7.68,7.99,7.62,7.97,93800.0],["2006-06-01",8.04,8.15,7.83,8.15,143100.0],["2006-06-02",8.74,9.09,8.6,8.63,960300.0],["2006-06-05",8.5,8.55,7.91,7.91,378300.0],["2006-06-06",7.91,8.38,7.71,8.33,225300.0],["2006-06-07",8.31,8.39,7.9,8.0,118100.0],["2006-06-08",7.9,8.53,7.75,8.43,153400.0],["2006-06-09",8.45,8.54,8.01,8.06,117800.0],["2006-06-12",8.02,8.08,7.86,7.87,80200.0],["2006-06-13",7.85,8.1,7.82,8.02,119500.0],["2006-06-14",8.01,8.19,7.91,8.17,79800.0],["2006-06-15",8.23,8.56,8.13,8.52,92900.0],["2006-06-16",8.48,8.53,8.11,8.22,336000.0],["2006-06-19",8.23,8.42,8.07,8.15,58400.0],["2006-06-20",8.17,8.2,7.99,7.99,43000.0],["2006-06-21",7.95,8.31,7.95,8.18,53500.0],["2006-06-22",8.1,8.33,8.03,8.23,51500.0],["2006-06-23",8.16,8.42,8.1,8.16,54500.0],["2006-06-26",8.21,8.46,8.11,8.27,51300.0],["2006-06-27",8.31,8.44,8.06,8.08,34500.0],["2006-06-28",8.1,8.15,8.0,8.13,24100.0],["2006-06-29",8.18,8.6,8.18,8.6,117700.0],["2006-06-30",8.7,8.95,8.51,8.92,330100.0],["2006-07-03",8.92,9.0,8.67,8.75,31800.0],["2006-07-05",8.65,8.83,8.49,8.64,77700.0],["2006-07-06",7.0,7.46,6.01,6.09,1029100.0],["2006-07-07",6.09,6.19,5.94,6.15,207500.0],["2006-07-10",6.14,6.24,6.05,6.08,106900.0],["2006-07-11",6.02,6.44,5.97,6.41,75000.0],["2006-07-12",6.38,6.5,6.27,6.34,128800.0],["2006-07-13",6.29,6.49,6.17,6.45,91900.0],["2006-07-14",6.4,6.5,5.99,6.14,82700.0],["2006-07-17",6.12,6.17,5.81,5.86,48500.0],["2006-07-18",5.93,6.28,5.91,6.26,68600.0],["2006-07-19",6.25,6.5,6.03,6.44,85600.0],["2006-07-20",6.43,6.46,6.07,6.3,60300.0],["2006-07-21",6.25,6.27,5.77,5.86,119800.0],["2006-07-24",5.92,5.98,5.8,5.97,345700.0],["2006-07-25",5.92,6.5,5.85,6.4,196800.0],["2006-07-26",6.41,6.76,6.07,6.37,90100.0],["2006-07-27",6.49,6.81,6.47,6.62,85100.0],["2006-07-28",6.69,6.83,6.56,6.65,56700.0],["2006-07-31",6.52,6.55,6.4,6.43,80000.0],["2006-08-01",6.41,6.47,6.09,6.11,96800.0],["2006-08-02",6.16,6.55,6.16,6.45,102500.0],["2006-08-03",6.35,6.66,6.22,6.58,140200.0],["2006-08-04",6.69,6.79,6.37,6.51,111400.0],["2006-08-07",6.45,6.63,6.27,6.5,95500.0],["2006-08-08",6.55,6.7,6.23,6.23,46700.0],["2006-08-09",6.33,6.69,6.24,6.31,163000.0],["2006-08-10",6.25,6.42,6.06,6.26,137100.0],["2006-08-11",6.27,6.43,6.17,6.23,118800.0],["2006-08-14",6.32,6.5,6.29,6.4,106900.0],["2006-08-15",6.51,6.61,6.38,6.5,144600.0],["2006-08-16",6.53,6.74,6.5,6.72,95100.0],["2006-08-17",6.73,7.43,6.67,7.35,131500.0],["2006-08-18",7.41,7.76,7.35,7.73,78100.0],["2006-08-21",7.67,7.67,7.16,7.21,57900.0],["2006-08-22",7.16,7.28,7.06,7.28,59000.0],["2006-08-23",7.3,7.69,7.02,7.05,87700.0],["2006-08-24",7.04,7.18,6.92,6.99,35800.0],["2006-08-25",6.96,7.28,6.95,7.14,32100.0],["2006-08-28",7.2,7.64,7.19,7.33,58300.0],["2006-08-29",7.32,7.57,7.19,7.55,60600.0],["2006-08-30",7.6,7.6,7.18,7.24,69900.0],["2006-08-31",7.29,7.33,7.05,7.07,79900.0],["2006-09-01",7.08,7.33,7.08,7.21,46700.0],["2006-09-05",7.28,7.37,7.12,7.29,29700.0],["2006-09-06",7.22,7.23,6.93,7.05,31700.0],["2006-09-07",6.95,7.07,6.81,6.83,27100.0],["2006-09-08",6.84,7.0,6.72,6.77,59400.0],["2006-09-11",6.76,6.97,6.72,6.87,18000.0],["2006-09-12",6.83,7.25,6.8,7.25,32300.0],["2006-09-13",7.28,7.28,7.15,7.25,23700.0],["2006-09-14",7.19,7.25,7.11,7.19,26100.0],["2006-09-15",7.24,7.25,7.14,7.2,121700.0],["2006-09-18",7.14,7.14,6.91,6.96,66200.0],["2006-09-19",7.0,7.06,6.85,7.05,26100.0],["2006-09-20",7.13,7.37,7.0,7.17,48000.0],["2006-09-21",7.22,7.26,6.87,7.03,25600.0],["2006-09-22",6.98,7.01,6.67,6.75,38900.0],["2006-09-25",6.74,7.12,6.7,7.05,31000.0],["2006-09-26",7.04,7.23,7.03,7.22,23200.0],["2006-09-27",7.17,7.35,7.06,7.18,32600.0],["2006-09-28",7.17,7.26,6.8,7.0,70400.0],["2006-09-29",7.03,7.06,6.43,6.49,146800.0],["2006-10-02",6.53,6.76,6.45,6.68,31500.0],["2006-10-03",6.69,6.75,6.44,6.72,61300.0],["2006-10-04",6.73,7.26,6.67,7.25,52600.0],["2006-10-05",7.2,7.31,7.15,7.29,35400.0],["2006-10-06",7.24,7.3,7.12,7.29,15900.0],["2006-10-09",7.24,7.24,7.03,7.16,22600.0],["2006-10-10",7.13,7.13,6.95,7.07,17000.0],["2006-10-11",7.07,7.3,6.97,7.24,63500.0],["2006-10-12",7.29,7.5,7.28,7.46,98200.0],["2006-10-13",7.44,7.5,7.34,7.44,57700.0],["2006-10-16",7.48,8.15,7.47,8.15,179600.0],["2006-10-17",8.1,8.23,7.91,7.99,117000.0],["2006-10-18",8.01,8.05,7.74,7.75,43800.0],["2006-10-19",7.7,7.95,7.66,7.74,60100.0],["2006-10-20",7.79,7.79,7.46,7.56,41400.0],["2006-10-23",7.5,7.78,7.46,7.69,39600.0],["2006-10-24",7.7,7.7,7.36,7.37,51800.0],["2006-10-25",7.49,7.54,7.34,7.42,38000.0],["2006-10-26",7.57,8.28,7.43,8.23,131400.0],["2006-10-27",8.24,8.59,7.81,7.84,90000.0],["2006-10-30",7.85,8.11,7.85,8.01,72600.0],["2006-10-31",8.0,8.16,7.85,8.09,83100.0],["2006-11-01",8.08,8.28,7.46,7.49,84700.0],["2006-11-02",7.48,7.99,7.45,7.91,77500.0],["2006-11-03",7.91,8.19,7.87,8.15,117600.0],["2006-11-06",8.18,8.25,8.08,8.15,65600.0],["2006-11-07",8.1,8.25,7.87,7.9,66900.0],["2006-11-08",7.88,8.23,7.84,8.23,53600.0],["2006-11-09",8.24,8.25,7.98,8.06,74600.0],["2006-11-10",8.04,8.24,7.95,8.09,104000.0],["2006-11-13",8.1,8.49,8.05,8.45,108800.0],["2006-11-14",8.44,8.5,8.36,8.45,80200.0],["2006-11-15",8.44,8.5,8.2,8.35,130700.0],["2006-11-16",8.36,8.5,8.3,8.35,73900.0],["2006-11-17",8.36,8.39,8.08,8.11,32600.0],["2006-11-20",8.09,8.35,8.09,8.28,48000.0],["2006-11-21",8.3,8.35,8.21,8.26,45400.0],["2006-11-22",8.33,8.33,8.11,8.11,49600.0],["2006-11-24",8.08,8.13,8.04,8.07,11200.0],["2006-11-27",8.06,8.21,7.51,7.9,144800.0],["2006-11-28",7.85,7.88,7.59,7.76,110900.0],["2006-11-29",7.84,7.94,7.77,7.86,97400.0],["2006-11-30",7.9,7.96,7.78,7.81,157600.0],["2006-12-01",7.79,7.97,7.62,7.92,108900.0],["2006-12-04",7.92,8.15,7.92,7.99,56200.0],["2006-12-05",8.04,8.05,8.0,8.01,122400.0],["2006-12-06",8.0,8.2,7.97,8.14,389400.0],["2006-12-07",8.22,8.34,8.17,8.3,340500.0],["2006-12-08",8.25,8.53,8.19,8.5,117400.0],["2006-12-11",8.55,8.86,8.49,8.85,113800.0],["2006-12-12",8.9,8.92,8.61,8.8,113900.0],["2006-12-13",8.95,9.08,8.82,9.07,183800.0],["2006-12-14",9.05,9.05,8.63,8.65,196700.0],["2006-12-15",8.72,8.8,8.63,8.67,122100.0],["2006-12-18",8.71,8.8,8.29,8.3,76400.0],["2006-12-19",8.28,8.38,8.05,8.22,346900.0],["2006-12-20",8.26,8.53,8.24,8.4,133100.0],["2006-12-21",8.43,8.45,8.22,8.25,34600.0],["2006-12-22",8.23,8.31,8.21,8.27,30300.0],["2006-12-26",8.24,8.4,8.24,8.35,76300.0],["2006-12-27",8.35,8.48,8.26,8.31,110000.0],["2006-12-28",8.31,8.38,8.27,8.3,127700.0],["2006-12-29",8.27,8.41,8.25,8.3,121200.0],["2007-01-03",8.34,8.45,8.0,8.15,116400.0],["2007-01-04",8.15,8.33,7.98,8.26,94900.0],["2007-01-05",8.22,8.25,7.98,8.06,102500.0],["2007-01-08",8.02,8.47,8.02,8.38,126400.0],["2007-01-09",8.38,8.52,8.2,8.49,165400.0],["2007-01-10",8.39,8.48,8.32,8.48,95700.0],["2007-01-11",8.5,8.58,8.29,8.38,93100.0],["2007-01-12",8.39,8.6,8.39,8.59,81500.0],["2007-01-16",8.61,8.85,8.61,8.74,110300.0],["2007-01-17",8.69,8.75,8.66,8.74,56600.0],["2007-01-18",8.71,8.79,8.47,8.57,96000.0],["2007-01-19",8.53,8.66,8.29,8.66,87000.0],["2007-01-22",8.58,8.64,8.24,8.36,89300.0],["2007-01-23",8.32,8.46,8.18,8.46,62100.0],["2007-01-24",8.46,8.67,8.37,8.63,74200.0],["2007-01-25",8.67,8.71,8.44,8.57,79100.0],["2007-01-26",8.54,8.57,8.33,8.5,107400.0],["2007-01-29",8.42,8.59,8.38,8.58,68100.0],["2007-01-30",8.58,8.58,8.01,8.49,169900.0],["2007-01-31",8.46,8.46,8.32,8.35,85900.0],["2007-02-01",8.43,8.67,8.41,8.54,99100.0],["2007-02-02",8.58,9.0,8.46,8.91,148700.0],["2007-02-05",8.94,8.94,8.68,8.79,86500.0],["2007-02-06",8.83,8.88,8.7,8.77,75200.0],["2007-02-07",8.77,8.79,8.61,8.79,47500.0],["2007-02-08",8.79,8.82,8.58,8.82,59400.0],["2007-02-09",8.83,8.95,8.74,8.88,86900.0],["2007-02-12",8.88,8.93,8.81,8.85,71500.0],["2007-02-13",8.89,8.93,8.82,8.91,82900.0],["2007-02-14",8.9,8.99,8.78,8.8,200200.0],["2007-02-15",8.86,9.0,8.78,8.9,83600.0],["2007-02-16",8.9,9.0,8.65,8.99,71400.0],["2007-02-20",8.95,9.0,8.88,8.98,63400.0],["2007-02-21",8.92,9.0,8.83,9.0,43700.0],["2007-02-22",9.0,9.0,8.9,8.99,67800.0],["2007-02-23",8.99,8.99,8.63,8.68,145800.0],["2007-02-26",8.69,8.82,8.67,8.73,50400.0],["2007-02-27",8.6,8.65,8.2,8.2,144100.0],["2007-02-28",8.21,8.83,8.14,8.63,110600.0],["2007-03-01",8.3,8.59,8.22,8.48,100400.0],["2007-03-02",8.4,8.56,8.35,8.35,116400.0],["2007-03-05",8.33,8.65,8.25,8.53,94900.0],["2007-03-06",8.63,8.91,8.55,8.9,85300.0],["2007-03-07",8.86,8.86,8.48,8.67,115200.0],["2007-03-08",8.75,8.77,8.5,8.64,85900.0],["2007-03-09",8.72,8.89,8.6,8.82,85700.0],["2007-03-12",8.77,8.84,8.63,8.63,61100.0],["2007-03-13",8.59,8.85,8.3,8.48,108500.0],["2007-03-14",8.51,8.9,8.51,8.88,88400.0],["2007-03-15",8.86,8.86,8.48,8.68,72800.0],["2007-03-16",8.67,8.75,8.28,8.44,315300.0],["2007-03-19",8.52,8.9,8.52,8.68,63200.0],["2007-03-20",8.66,8.9,8.51,8.84,60800.0],["2007-03-21",8.84,9.19,8.78,9.16,129500.0],["2007-03-22",9.18,9.25,9.13,9.16,54300.0],["2007-03-23",9.14,9.59,9.08,9.43,52700.0],["2007-03-26",9.4,9.4,8.9,8.99,85400.0],["2007-03-27",8.94,9.13,8.89,8.91,41000.0],["2007-03-28",8.84,9.3,8.79,8.87,131000.0],["2007-03-29",8.97,9.12,8.95,9.0,27300.0],["2007-03-30",9.04,9.07,8.9,9.05,69200.0],["2007-04-02",9.05,9.08,8.9,9.05,57400.0],["2007-04-03",9.08,9.08,8.9,8.96,47300.0],["2007-04-04",8.94,9.02,8.68,8.82,88700.0],["2007-04-05",8.8,9.02,8.7,8.92,78200.0],["2007-04-09",8.91,9.02,8.79,8.82,53700.0],["2007-04-10",8.8,9.15,8.8,8.99,29700.0],["2007-04-11",9.02,9.02,8.66,8.83,43900.0],["2007-04-12",8.82,8.94,8.75,8.9,32200.0],["2007-04-13",8.89,8.94,8.8,8.9,29000.0],["2007-04-16",8.97,9.19,8.76,8.98,91200.0],["2007-04-17",8.97,8.97,8.46,8.48,175700.0],["2007-04-18",8.43,8.67,8.43,8.49,64100.0],["2007-04-19",8.41,8.55,8.29,8.33,45200.0],["2007-04-20",8.49,8.89,8.33,8.81,133100.0],["2007-04-23",8.77,8.77,8.5,8.54,46100.0],["2007-04-24",8.57,8.66,8.53,8.55,22400.0],["2007-04-25",8.62,8.81,8.56,8.61,52500.0],["2007-04-26",8.59,8.7,8.48,8.69,25600.0],["2007-04-27",8.65,8.78,8.38,8.41,108800.0],["2007-04-30",8.41,8.71,8.19,8.23,171700.0],["2007-05-01",8.18,8.35,8.04,8.34,63900.0],["2007-05-02",8.35,8.57,8.11,8.18,98600.0],["2007-05-03",8.27,8.46,8.01,8.35,52800.0],["2007-05-04",8.46,8.63,8.28,8.39,53500.0],["2007-05-07",8.33,8.38,7.97,7.98,84700.0],["2007-05-08",7.94,7.94,7.56,7.68,155100.0],["2007-05-09",7.62,7.73,7.51,7.56,178400.0],["2007-05-10",7.54,7.57,7.22,7.25,105400.0],["2007-05-11",7.35,7.71,7.3,7.7,71900.0],["2007-05-14",7.7,7.82,7.57,7.67,138400.0],["2007-05-15",7.65,7.97,7.65,7.67,87300.0],["2007-05-16",7.71,7.75,7.5,7.73,71300.0],["2007-05-17",7.69,7.9,7.47,7.51,83600.0],["2007-05-18",7.51,7.58,7.34,7.53,47700.0],["2007-05-21",7.51,7.56,7.43,7.54,63400.0],["2007-05-22",7.54,7.77,7.46,7.77,29700.0],["2007-05-23",7.84,7.84,7.54,7.62,46900.0],["2007-05-24",7.6,7.7,7.37,7.46,64200.0],["2007-05-25",7.52,7.94,7.46,7.9,89800.0],["2007-05-29",7.94,7.98,7.76,7.86,35700.0],["2007-05-30",7.79,7.93,7.6,7.92,29500.0],["2007-05-31",7.95,8.36,7.94,8.09,140100.0],["2007-06-01",8.1,8.32,8.08,8.14,65800.0],["2007-06-04",8.11,8.28,8.11,8.28,131700.0],["2007-06-05",8.22,8.31,8.12,8.25,454800.0],["2007-06-06",8.22,8.22,8.04,8.13,70000.0],["2007-06-07",8.0,8.12,8.0,8.05,114900.0],["2007-06-08",8.02,8.1,8.0,8.04,110400.0],["2007-06-11",8.03,8.08,7.95,8.0,77300.0],["2007-06-12",7.98,7.98,7.49,7.62,94800.0],["2007-06-13",7.65,7.72,7.5,7.6,76100.0],["2007-06-14",7.64,7.98,7.6,7.93,104300.0],["2007-06-15",8.15,8.25,7.97,8.02,138400.0],["2007-06-18",7.86,8.12,7.86,8.11,50300.0],["2007-06-19",8.06,8.49,8.06,8.4,104200.0],["2007-06-20",8.4,8.43,8.14,8.15,116000.0],["2007-06-21",8.08,8.12,7.94,8.0,99000.0],["2007-06-22",8.01,8.4,7.92,8.15,2504000.0],["2007-06-25",8.71,8.95,8.21,8.75,496500.0],["2007-06-26",8.95,8.95,8.7,8.75,274200.0],["2007-06-27",8.67,8.76,8.54,8.72,123700.0],["2007-06-28",8.74,8.76,8.51,8.68,257700.0],["2007-06-29",8.7,8.74,8.63,8.67,172700.0],["2007-07-02",8.7,8.7,8.55,8.59,166000.0],["2007-07-03",8.68,8.72,8.4,8.41,128600.0],["2007-07-05",8.46,8.71,8.46,8.61,92900.0],["2007-07-06",8.64,8.74,8.64,8.7,151100.0],["2007-07-09",8.69,8.78,8.68,8.74,162100.0],["2007-07-10",8.72,8.75,8.68,8.69,214200.0],["2007-07-11",8.68,8.74,8.6,8.67,155100.0],["2007-07-12",8.7,8.79,8.67,8.79,128000.0],["2007-07-13",8.8,8.87,8.71,8.82,50600.0],["2007-07-16",8.9,9.19,8.88,8.91,135800.0],["2007-07-17",9.03,9.09,8.98,9.05,85900.0],["2007-07-18",9.03,9.1,8.94,9.1,52000.0],["2007-07-19",9.16,9.16,9.0,9.1,90400.0],["2007-07-20",9.09,9.11,8.82,8.88,93800.0],["2007-07-23",8.91,9.09,8.91,9.01,84300.0],["2007-07-24",8.95,9.03,8.73,8.76,85800.0],["2007-07-25",8.86,9.06,8.81,8.96,110400.0],["2007-07-26",8.81,9.03,8.55,8.82,158000.0],["2007-07-27",9.3,9.68,9.3,9.45,457200.0],["2007-07-30",9.47,10.04,9.47,10.04,364500.0],["2007-07-31",10.0,10.0,9.68,9.71,286800.0],["2007-08-01",9.66,9.83,9.52,9.77,281700.0],["2007-08-02",9.8,9.8,9.36,9.36,245900.0],["2007-08-03",9.39,9.73,9.25,9.29,129000.0],["2007-08-06",9.25,9.5,9.04,9.14,94400.0],["2007-08-07",9.2,9.2,8.8,8.94,110300.0],["2007-08-08",9.07,9.58,8.83,9.35,341400.0],["2007-08-09",9.09,9.35,8.69,9.07,308500.0],["2007-08-10",9.09,9.35,8.66,9.27,218300.0],["2007-08-13",9.3,9.8,9.3,9.61,168300.0],["2007-08-14",9.73,9.73,9.44,9.44,63200.0],["2007-08-15",9.46,9.57,9.27,9.49,85400.0],["2007-08-16",9.38,9.75,9.3,9.38,133100.0],["2007-08-17",9.7,9.75,9.29,9.3,126000.0],["2007-08-20",9.34,9.34,8.82,9.07,112600.0],["2007-08-21",9.12,9.24,8.96,8.96,53100.0],["2007-08-22",9.0,9.31,8.91,9.26,156400.0],["2007-08-23",9.25,9.41,8.96,9.25,113200.0],["2007-08-24",9.37,9.41,9.08,9.15,135000.0],["2007-08-27",9.14,9.28,9.04,9.1,141700.0],["2007-08-28",9.09,9.19,8.96,9.07,122300.0],["2007-08-29",9.1,9.15,8.8,9.15,164400.0],["2007-08-30",9.05,9.48,9.05,9.29,114900.0],["2007-08-31",9.35,9.43,9.1,9.3,125800.0],["2007-09-04",9.13,9.29,9.06,9.13,115600.0],["2007-09-05",9.07,9.21,9.05,9.19,95900.0],["2007-09-06",9.2,9.2,9.0,9.19,60700.0],["2007-09-07",9.0,9.14,9.0,9.13,42300.0],["2007-09-10",9.07,9.2,8.95,9.08,82900.0],["2007-09-11",9.15,9.25,9.0,9.25,47900.0],["2007-09-12",9.22,9.56,9.1,9.24,108700.0],["2007-09-13",9.31,9.31,9.22,9.28,72300.0],["2007-09-14",9.19,9.19,9.02,9.16,76900.0],["2007-09-17",9.17,9.17,8.97,9.0,79500.0],["2007-09-18",9.07,9.08,8.99,9.05,152100.0],["2007-09-19",9.1,9.12,9.03,9.12,339100.0],["2007-09-20",9.75,9.97,9.25,9.5,400400.0],["2007-09-21",9.56,9.88,9.51,9.73,265300.0],["2007-09-24",9.88,10.35,9.65,10.19,277000.0],["2007-09-25",10.26,10.6,10.22,10.55,487200.0],["2007-09-26",10.59,11.24,10.59,11.09,498900.0],["2007-09-27",11.2,11.36,10.96,11.01,276200.0],["2007-09-28",11.04,11.04,10.7,10.9,175100.0],["2007-10-01",10.92,11.18,10.64,11.17,249900.0],["2007-10-02",11.2,11.21,10.99,11.16,218900.0],["2007-10-03",11.26,11.32,10.98,11.02,373400.0],["2007-10-04",11.03,11.05,10.81,11.0,160200.0],["2007-10-05",10.95,11.04,10.6,10.6,219500.0],["2007-10-08",10.76,10.77,10.46,10.47,274100.0],["2007-10-09",10.59,10.59,10.43,10.49,942900.0],["2007-10-10",10.5,11.02,10.46,10.8,1362500.0],["2007-10-11",10.79,11.85,10.67,11.04,1147600.0],["2007-10-12",11.11,11.36,11.0,11.21,723200.0],["2007-10-15",11.39,12.91,11.3,12.78,921800.0],["2007-10-16",12.7,13.28,12.61,12.66,778800.0],["2007-10-17",12.83,13.3,12.61,13.14,491700.0],["2007-10-18",13.07,14.15,13.05,13.84,999700.0],["2007-10-19",13.79,13.8,12.57,12.76,827100.0],["2007-10-22",12.32,13.14,12.28,12.9,547000.0],["2007-10-23",13.29,14.15,13.2,13.72,521200.0],["2007-10-24",13.95,14.15,13.17,13.71,372100.0],["2007-10-25",13.71,13.71,12.5,12.54,404800.0],["2007-10-26",13.12,14.99,13.03,14.4,855900.0],["2007-10-29",15.0,15.0,14.22,14.42,525600.0],["2007-10-30",14.36,14.61,14.01,14.44,278500.0],["2007-10-31",14.14,15.49,14.14,15.46,637000.0],["2007-11-01",15.53,15.54,14.55,14.9,394600.0],["2007-11-02",15.3,15.3,14.6,14.92,480700.0],["2007-11-05",14.43,15.18,14.36,14.86,266800.0],["2007-11-06",15.0,15.1,14.29,14.42,435600.0],["2007-11-07",14.4,14.43,13.78,14.0,429600.0],["2007-11-08",14.05,14.18,12.42,12.44,585200.0],["2007-11-09",12.15,12.5,11.47,12.05,1004300.0],["2007-11-12",12.09,12.57,11.96,12.19,375100.0],["2007-11-13",12.15,12.39,11.8,12.25,363100.0],["2007-11-14",12.27,12.53,12.02,12.25,272800.0],["2007-11-15",12.01,12.18,11.49,11.62,272100.0],["2007-11-16",11.78,11.8,11.31,11.49,245700.0],["2007-11-19",11.46,11.48,10.79,11.0,321800.0],["2007-11-20",11.04,11.11,10.06,10.31,512100.0],["2007-11-21",10.51,10.55,10.2,10.26,173800.0],["2007-11-23",10.41,10.41,9.92,10.2,84700.0],["2007-11-26",10.36,10.5,10.14,10.25,249900.0],["2007-11-27",10.12,10.19,9.55,9.97,381900.0],["2007-11-28",10.03,10.66,9.9,10.62,336500.0],["2007-11-29",10.57,11.28,10.54,11.16,363600.0],["2007-11-30",11.38,12.26,11.05,12.15,598700.0],["2007-12-03",12.02,12.7,12.0,12.61,481400.0],["2007-12-04",12.54,12.88,12.03,12.86,417300.0],["2007-12-05",12.75,12.8,12.55,12.78,513300.0],["2007-12-06",12.81,13.3,12.25,13.19,432900.0],["2007-12-07",13.16,13.36,12.8,13.36,187300.0],["2007-12-10",13.34,13.34,12.73,13.2,272600.0],["2007-12-11",13.26,13.43,12.58,12.69,151800.0],["2007-12-12",12.87,12.98,12.11,12.6,207600.0],["2007-12-13",12.53,13.1,12.25,13.05,303800.0],["2007-12-14",12.97,13.27,12.65,12.97,149500.0],["2007-12-17",12.91,13.24,11.66,12.03,376500.0],["2007-12-18",12.02,12.14,11.63,11.88,141800.0],["2007-12-19",11.9,12.47,11.51,12.36,154100.0],["2007-12-20",12.44,12.65,12.21,12.56,160900.0],["2007-12-21",12.69,12.69,12.29,12.65,136500.0],["2007-12-24",12.71,12.88,12.53,12.53,65600.0],["2007-12-26",12.44,12.85,12.0,12.79,254500.0],["2007-12-27",12.85,12.92,12.35,12.5,178200.0],["2007-12-28",12.47,12.47,12.07,12.33,168800.0],["2007-12-31",12.3,13.18,12.29,12.77,363600.0],["2008-01-02",13.11,13.33,12.63,13.13,364300.0],["2008-01-03",13.2,13.31,12.88,13.24,261200.0],["2008-01-04",13.14,13.2,12.4,12.61,191100.0],["2008-01-07",12.58,12.85,11.71,11.75,279800.0],["2008-01-08",11.74,12.26,11.55,11.62,233500.0],["2008-01-09",11.6,11.61,10.66,10.99,224200.0],["2008-01-10",10.94,11.0,10.5,10.63,334100.0],["2008-01-11",10.63,10.87,10.48,10.62,328500.0],["2008-01-14",10.79,11.24,10.36,10.44,269200.0],["2008-01-15",10.25,11.85,10.07,11.28,449100.0],["2008-01-16",11.04,11.38,10.23,10.28,336200.0],["2008-01-17",10.32,10.59,9.72,10.0,310200.0],["2008-01-18",10.16,10.2,9.88,10.02,161100.0],["2008-01-22",9.4,9.7,8.91,9.47,202900.0],["2008-01-23",9.38,9.4,8.68,9.25,206800.0],["2008-01-24",9.5,9.53,9.19,9.35,176400.0],["2008-01-25",9.55,9.78,9.39,9.59,220800.0],["2008-01-28",9.55,9.76,9.46,9.75,196200.0],["2008-01-29",9.76,10.31,9.67,9.75,182300.0],["2008-01-30",9.75,10.09,9.69,10.0,124800.0],["2008-01-31",10.24,10.24,9.64,9.81,270000.0],["2008-02-01",9.71,10.22,9.45,9.65,145600.0],["2008-02-04",9.59,9.85,9.42,9.54,484400.0],["2008-02-05",11.0,11.69,10.25,11.27,779700.0],["2008-02-06",11.11,11.48,10.97,11.03,297300.0],["2008-02-07",10.95,10.95,10.37,10.5,465500.0],["2008-02-08",10.55,10.78,10.29,10.31,474000.0],["2008-02-11",10.34,10.82,10.31,10.59,235900.0],["2008-02-12",10.61,10.67,10.35,10.47,355400.0],["2008-02-13",10.54,10.82,10.51,10.67,141200.0],["2008-02-14",10.73,10.76,10.32,10.46,158800.0],["2008-02-15",10.47,11.0,10.18,10.4,165300.0],["2008-02-19",10.49,10.49,9.18,9.35,228800.0],["2008-02-20",9.35,9.63,9.26,9.39,456800.0],["2008-02-21",9.43,9.44,8.78,8.95,315900.0],["2008-02-22",8.81,9.0,7.96,7.96,550600.0],["2008-02-25",7.93,9.06,7.83,9.02,635800.0],["2008-02-26",8.87,9.3,8.51,9.16,480800.0],["2008-02-27",9.25,9.62,9.1,9.47,548300.0],["2008-02-28",9.42,9.57,9.17,9.36,255600.0],["2008-02-29",9.3,9.3,9.01,9.29,269400.0],["2008-03-03",9.32,9.41,9.01,9.07,269900.0],["2008-03-04",8.98,9.05,8.79,8.84,309300.0],["2008-03-05",8.83,9.11,8.73,9.05,160200.0],["2008-03-06",9.0,9.14,8.92,8.92,160800.0],["2008-03-07",8.91,9.01,8.66,9.01,286300.0],["2008-03-10",8.97,9.01,8.58,8.58,175000.0],["2008-03-11",8.75,9.14,8.5,9.13,233700.0],["2008-03-12",9.13,9.13,8.84,9.08,193600.0],["2008-03-13",8.94,9.38,8.9,9.33,117500.0],["2008-03-14",9.35,9.35,8.68,8.95,160200.0],["2008-03-17",8.67,9.01,8.25,8.31,197000.0],["2008-03-18",8.35,9.04,8.29,8.95,153800.0],["2008-03-19",8.92,8.93,8.68,8.73,174300.0],["2008-03-20",8.8,9.27,8.33,9.03,204000.0],["2008-03-24",9.0,9.38,8.85,9.31,180600.0],["2008-03-25",9.35,9.7,9.14,9.64,155400.0],["2008-03-26",9.67,9.67,9.36,9.53,119400.0],["2008-03-27",9.46,9.67,9.08,9.09,135000.0],["2008-03-28",9.17,9.28,9.04,9.21,68600.0],["2008-03-31",9.21,9.42,9.18,9.3,174500.0],["2008-04-01",9.33,9.54,9.33,9.42,135400.0],["2008-04-02",9.37,9.65,9.19,9.52,131000.0],["2008-04-03",9.44,9.63,9.38,9.44,104600.0],["2008-04-04",9.42,9.42,8.97,9.18,241800.0],["2008-04-07",9.16,9.3,9.12,9.2,113700.0],["2008-04-08",9.11,9.18,9.0,9.04,79200.0],["2008-04-09",9.05,9.07,8.67,8.78,93800.0],["2008-04-10",8.78,8.82,8.65,8.76,86300.0],["2008-04-11",8.74,8.8,8.39,8.42,60000.0],["2008-04-14",8.47,8.64,8.35,8.36,114400.0],["2008-04-15",8.36,8.4,8.0,8.3,110100.0],["2008-04-16",8.35,8.77,8.35,8.68,114600.0],["2008-04-17",8.66,8.71,8.52,8.63,93600.0],["2008-04-18",8.79,9.0,8.78,8.96,76200.0],["2008-04-21",8.91,9.49,8.76,9.39,306700.0],["2008-04-22",9.36,9.42,9.01,9.29,84300.0],["2008-04-23",9.38,9.65,9.38,9.6,94200.0],["2008-04-24",9.58,9.91,9.47,9.86,82600.0],["2008-04-25",9.83,9.96,9.65,9.83,58100.0],["2008-04-28",9.8,10.0,9.66,9.67,87100.0],["2008-04-29",9.77,9.94,9.61,9.83,100900.0],["2008-04-30",9.82,10.06,9.59,10.0,153300.0],["2008-05-01",9.86,10.42,9.86,10.2,155300.0],["2008-05-02",11.99,12.33,11.44,11.64,498400.0],["2008-05-05",11.64,11.92,11.5,11.64,196500.0],["2008-05-06",11.54,11.54,10.97,11.35,240500.0],["2008-05-07",11.28,11.59,11.12,11.13,205700.0],["2008-05-08",11.21,11.48,11.19,11.34,65500.0],["2008-05-09",11.23,11.48,11.21,11.44,141200.0],["2008-05-12",11.44,11.85,11.44,11.85,124400.0],["2008-05-13",11.86,11.91,11.66,11.76,100800.0],["2008-05-14",11.84,12.04,11.54,11.65,171600.0],["2008-05-15",11.36,11.69,11.32,11.6,63200.0],["2008-05-16",11.68,11.88,11.5,11.88,98100.0],["2008-05-19",11.85,11.88,11.6,11.71,154300.0],["2008-05-20",11.63,11.68,11.4,11.55,87200.0],["2008-05-21",11.57,11.74,11.4,11.48,79500.0],["2008-05-22",11.5,11.62,11.0,11.44,68100.0],["2008-05-23",11.42,11.81,10.96,11.72,169200.0],["2008-05-27",11.46,12.28,11.28,12.21,224000.0],["2008-05-28",12.3,12.47,11.7,11.88,137900.0],["2008-05-29",11.89,12.38,11.78,12.03,197000.0],["2008-05-30",12.13,12.91,11.81,12.71,236400.0],["2008-06-02",12.66,12.68,12.23,12.4,243600.0],["2008-06-03",12.49,12.68,12.06,12.25,225300.0],["2008-06-04",11.97,12.43,11.89,11.99,238300.0],["2008-06-05",12.07,12.67,11.8,12.57,195400.0],["2008-06-06",12.43,12.6,12.14,12.35,171200.0],["2008-06-09",12.38,12.41,11.96,12.16,258800.0],["2008-06-10",12.23,12.32,11.8,12.16,116200.0],["2008-06-11",12.17,12.21,11.95,12.1,117400.0],["2008-06-12",12.25,12.36,12.2,12.28,131500.0],["2008-06-13",12.42,12.86,12.34,12.66,194300.0],["2008-06-16",12.56,13.0,12.5,12.99,149400.0],["2008-06-17",12.99,12.99,12.71,12.92,159400.0],["2008-06-18",12.9,13.49,12.34,12.66,339300.0],["2008-06-19",12.74,12.75,12.27,12.63,253800.0],["2008-06-20",12.58,12.69,12.44,12.52,191400.0],["2008-06-23",12.69,12.69,12.06,12.13,194500.0],["2008-06-24",12.11,12.11,11.95,11.97,174200.0],["2008-06-25",11.77,12.25,11.74,12.05,117400.0],["2008-06-26",11.94,11.94,10.96,11.0,366900.0],["2008-06-27",11.05,11.27,10.5,10.77,3801400.0],["2008-06-30",10.7,10.97,10.62,10.68,170500.0],["2008-07-01",10.53,10.91,10.47,10.75,196900.0],["2008-07-02",10.76,11.0,10.32,10.32,195300.0],["2008-07-03",10.42,10.56,10.22,10.25,118700.0],["2008-07-07",10.37,10.56,10.0,10.0,187500.0],["2008-07-08",10.02,10.57,10.01,10.57,140200.0],["2008-07-09",10.59,10.66,10.27,10.28,125200.0],["2008-07-10",10.29,10.55,10.19,10.33,79800.0],["2008-07-11",10.28,10.81,10.28,10.78,167100.0],["2008-07-14",10.84,11.09,10.58,10.75,143200.0],["2008-07-15",10.64,11.54,10.64,11.27,177700.0],["2008-07-16",11.34,11.75,11.26,11.75,107300.0],["2008-07-17",11.77,12.0,11.4,11.94,111000.0],["2008-07-18",11.81,12.23,11.81,12.04,166600.0],["2008-07-21",12.19,12.21,11.78,12.05,82600.0],["2008-07-22",12.0,12.15,11.86,11.99,174700.0],["2008-07-23",12.0,12.0,11.75,11.8,147400.0],["2008-07-24",11.8,11.8,11.21,11.26,246600.0],["2008-07-25",12.02,13.29,12.0,13.1,1056800.0],["2008-07-28",13.01,13.32,12.8,13.19,382900.0],["2008-07-29",12.83,13.8,12.83,13.68,391400.0],["2008-07-30",13.74,14.1,13.35,13.89,312800.0],["2008-07-31",13.64,13.93,13.45,13.62,176300.0],["2008-08-01",13.67,13.84,13.17,13.22,186900.0],["2008-08-04",13.28,13.88,13.21,13.6,390600.0],["2008-08-05",13.85,14.09,13.63,14.03,327600.0],["2008-08-06",14.02,14.88,13.56,14.66,438700.0],["2008-08-07",14.58,14.6,13.88,13.97,237200.0],["2008-08-08",13.97,14.52,13.97,14.52,246600.0],["2008-08-11",14.57,14.85,13.88,14.82,185200.0],["2008-08-12",14.73,15.25,14.18,14.85,503300.0],["2008-08-13",14.85,14.95,14.63,14.73,232500.0],["2008-08-14",14.84,14.96,14.7,14.81,224900.0],["2008-08-15",14.99,14.99,14.06,14.21,193200.0],["2008-08-18",14.2,14.59,13.88,13.99,164400.0],["2008-08-19",13.93,14.03,13.31,13.47,237100.0],["2008-08-20",13.61,13.86,13.38,13.56,111500.0],["2008-08-21",13.48,13.53,13.03,13.23,119300.0],["2008-08-22",14.2,14.2,13.25,13.86,448000.0],["2008-08-25",13.85,14.07,13.52,13.92,339400.0],["2008-08-26",13.89,14.0,13.73,13.74,324000.0],["2008-08-27",13.75,14.78,13.75,14.53,393200.0],["2008-08-28",14.61,15.2,14.41,15.18,307400.0],["2008-08-29",15.16,15.2,14.62,14.9,242200.0],["2008-09-02",15.26,16.05,15.26,15.78,559100.0],["2008-09-03",15.92,16.0,15.6,15.85,279200.0],["2008-09-04",15.84,15.84,14.2,14.24,536400.0],["2008-09-05",14.2,14.5,13.64,13.67,462200.0],["2008-09-08",13.99,14.6,13.34,13.62,568300.0],["2008-09-09",13.65,13.67,12.6,12.75,267500.0],["2008-09-10",12.56,13.06,12.56,12.92,493200.0],["2008-09-11",12.8,13.0,12.65,12.81,162100.0],["2008-09-12",12.73,12.79,12.29,12.42,111500.0],["2008-09-15",11.75,11.75,9.52,10.28,878900.0],["2008-09-16",9.88,12.06,9.88,11.55,616200.0],["2008-09-17",11.26,11.49,10.19,10.4,792500.0],["2008-09-18",10.67,11.41,9.85,11.11,481700.0],["2008-09-19",12.01,12.4,11.73,12.36,685100.0],["2008-09-22",11.38,12.23,11.3,11.84,227400.0],["2008-09-23",11.87,12.13,11.12,11.58,210300.0],["2008-09-24",11.57,12.36,11.08,11.15,180000.0],["2008-09-25",11.18,11.7,11.01,11.4,237800.0],["2008-09-26",11.16,11.53,10.74,11.3,137500.0],["2008-09-29",11.04,11.27,9.0,10.33,200100.0],["2008-09-30",10.43,10.74,9.61,10.64,165800.0],["2008-10-01",10.38,11.05,10.1,10.25,144900.0],["2008-10-02",10.16,10.51,9.28,9.28,158300.0],["2008-10-03",9.48,9.92,8.88,8.89,148200.0],["2008-10-06",8.8,8.93,7.95,8.41,268200.0],["2008-10-07",8.52,8.78,7.5,7.92,428600.0],["2008-10-08",8.1,9.8,8.0,9.6,745100.0],["2008-10-09",9.89,9.89,8.95,8.99,455900.0],["2008-10-10",8.42,9.51,8.21,9.21,574000.0],["2008-10-13",9.66,10.85,9.4,10.79,331700.0],["2008-10-14",11.05,11.05,9.95,10.1,268600.0],["2008-10-15",9.94,10.38,9.0,9.04,417300.0],["2008-10-16",9.1,10.25,9.1,10.17,461900.0],["2008-10-17",9.69,10.25,9.11,9.51,318500.0],["2008-10-20",9.69,10.21,9.4,10.14,212200.0],["2008-10-21",9.91,10.33,9.51,9.56,180300.0],["2008-10-22",9.45,9.66,8.89,9.4,364700.0],["2008-10-23",9.4,9.64,8.8,9.26,337400.0],["2008-10-24",8.66,8.66,7.91,7.96,258100.0],["2008-10-27",7.82,8.14,7.35,7.73,204100.0],["2008-10-28",7.97,8.85,7.79,8.78,248700.0],["2008-10-29",8.81,8.81,8.24,8.32,398100.0],["2008-10-30",8.64,9.03,8.51,9.01,179300.0],["2008-10-31",8.92,9.8,8.65,9.62,342100.0],["2008-11-03",9.62,9.88,9.5,9.77,158700.0],["2008-11-04",9.94,10.8,9.85,10.11,240300.0],["2008-11-05",9.96,10.09,9.31,9.41,163900.0],["2008-11-06",9.37,9.68,8.98,9.03,215400.0],["2008-11-07",9.14,9.32,8.68,8.96,112000.0],["2008-11-10",9.18,9.18,8.47,8.49,168800.0],["2008-11-11",8.43,8.93,8.2,8.76,171600.0],["2008-11-12",8.57,8.89,7.75,7.76,178800.0],["2008-11-13",7.78,8.7,7.12,8.68,262000.0],["2008-11-14",8.47,8.84,8.12,8.45,211300.0],["2008-11-17",8.39,8.82,8.07,8.11,133800.0],["2008-11-18",8.25,8.25,7.05,7.38,240800.0],["2008-11-19",7.39,7.39,6.38,6.38,301900.0],["2008-11-20",6.35,6.64,6.13,6.19,313400.0],["2008-11-21",6.36,6.79,5.69,6.74,294200.0],["2008-11-24",6.88,7.53,6.75,7.38,381500.0],["2008-11-25",7.5,7.66,6.91,7.02,555500.0],["2008-11-26",6.88,7.92,6.82,7.9,200200.0],["2008-11-28",7.76,7.99,7.47,7.95,51700.0],["2008-12-01",7.64,7.89,6.94,6.96,307000.0],["2008-12-02",7.11,7.78,7.02,7.69,196800.0],["2008-12-03",7.47,7.93,7.22,7.85,227600.0],["2008-12-04",7.74,8.33,7.74,7.99,247600.0],["2008-12-05",7.89,8.66,7.6,8.66,226300.0],["2008-12-08",8.86,9.51,8.84,9.38,260900.0],["2008-12-09",9.25,9.78,8.93,8.98,130400.0],["2008-12-10",9.1,9.79,9.1,9.27,195200.0],["2008-12-11",9.14,9.33,8.49,8.58,134400.0],["2008-12-12",8.46,9.3,8.15,9.3,136900.0],["2008-12-15",9.41,9.41,8.7,9.0,115200.0],["2008-12-16",9.23,9.99,8.71,9.84,166100.0],["2008-12-17",9.7,9.97,9.62,9.85,90800.0],["2008-12-18",10.33,10.49,9.4,9.66,191700.0],["2008-12-19",10.0,10.78,9.85,10.13,336900.0],["2008-12-22",10.3,10.6,9.04,9.54,149600.0],["2008-12-23",9.61,9.79,9.02,9.06,112600.0],["2008-12-24",9.1,9.16,8.86,9.09,19700.0],["2008-12-26",9.13,9.33,8.93,9.16,54600.0],["2008-12-29",9.08,9.37,7.82,8.19,428600.0],["2008-12-30",8.33,8.57,7.76,8.16,364200.0],["2008-12-31",8.19,8.9,7.99,8.62,425200.0],["2009-01-02",8.66,9.27,8.6,9.19,124800.0],["2009-01-05",9.21,9.78,8.9,9.72,198500.0],["2009-01-06",9.83,10.5,9.71,10.24,194600.0],["2009-01-07",12.33,13.58,12.3,13.29,1662900.0],["2009-01-08",13.24,13.7,13.24,13.28,555700.0],["2009-01-09",13.48,13.87,12.9,13.49,407700.0],["2009-01-12",13.59,13.81,13.32,13.45,230300.0],["2009-01-13",13.4,13.92,13.12,13.86,189800.0],["2009-01-14",13.58,13.96,13.0,13.09,252200.0],["2009-01-15",13.1,13.87,12.86,13.77,332300.0],["2009-01-16",13.8,14.66,13.75,14.25,584400.0],["2009-01-20",14.47,14.47,12.51,12.55,298400.0],["2009-01-21",13.06,14.0,12.84,13.83,620500.0],["2009-01-22",13.49,14.14,12.8,13.87,608800.0],["2009-01-23",13.56,14.35,13.49,14.21,1493700.0],["2009-01-26",14.09,14.94,14.08,14.8,745100.0],["2009-01-27",14.9,14.9,13.61,14.39,585400.0],["2009-01-28",14.5,14.99,14.33,14.71,639300.0],["2009-01-29",14.5,14.71,13.97,14.26,351500.0],["2009-01-30",14.26,14.51,14.07,14.22,331200.0],["2009-02-02",14.01,14.86,13.73,14.66,642500.0],["2009-02-03",14.76,14.98,14.38,14.62,477300.0],["2009-02-04",14.7,14.94,13.72,13.79,922000.0],["2009-02-05",13.7,14.24,13.15,13.97,417900.0],["2009-02-06",14.08,14.52,14.04,14.44,425800.0],["2009-02-09",14.5,14.84,14.37,14.51,556800.0],["2009-02-10",14.39,14.65,13.73,13.94,379800.0],["2009-02-11",14.62,14.62,13.3,13.58,297100.0],["2009-02-12",13.28,13.94,13.17,13.77,589200.0],["2009-02-13",13.83,14.33,13.76,14.18,333700.0],["2009-02-17",13.9,14.17,13.41,13.49,562200.0],["2009-02-18",13.64,13.76,12.53,13.17,834800.0],["2009-02-19",13.22,13.8,13.16,13.45,405100.0],["2009-02-20",13.19,13.61,12.6,12.98,298300.0],["2009-02-23",13.08,13.43,12.53,12.62,378200.0],["2009-02-24",12.77,13.35,12.65,13.08,502300.0],["2009-02-25",13.24,13.53,12.9,13.28,513400.0],["2009-02-26",13.3,13.5,12.9,12.92,276300.0],["2009-02-27",12.62,13.6,12.55,13.21,318100.0],["2009-03-02",12.87,13.1,12.34,12.42,918000.0],["2009-03-03",12.56,12.95,12.34,12.35,458600.0],["2009-03-04",12.25,12.62,12.1,12.17,632100.0],["2009-03-05",11.92,12.1,11.45,11.47,862200.0],["2009-03-06",11.68,11.81,10.8,11.42,788400.0],["2009-03-09",11.53,11.53,10.07,10.34,734200.0],["2009-03-10",10.64,11.16,10.55,11.0,887000.0],["2009-03-11",11.04,11.09,7.55,7.84,5757300.0],["2009-03-12",8.12,9.29,8.0,9.0,2210300.0],["2009-03-13",8.27,8.35,6.63,6.86,3637500.0],["2009-03-16",7.01,7.2,6.8,6.94,1168800.0],["2009-03-17",6.92,7.19,6.59,6.82,1621500.0],["2009-03-18",6.78,7.46,6.73,7.42,1076400.0],["2009-03-19",7.44,7.6,7.31,7.37,397700.0],["2009-03-20",7.44,7.44,6.69,6.74,754300.0],["2009-03-23",7.03,7.22,6.8,7.09,509500.0],["2009-03-24",6.99,7.07,6.51,6.81,496900.0],["2009-03-25",6.65,6.96,6.56,6.8,574400.0],["2009-03-26",6.91,7.25,6.85,7.17,948100.0],["2009-03-27",7.07,7.11,6.86,6.91,488700.0],["2009-03-30",6.74,6.85,6.38,6.58,400300.0],["2009-03-31",6.71,7.23,6.63,7.16,753700.0],["2009-04-01",6.98,7.63,6.9,7.47,1144300.0],["2009-04-02",7.6,8.0,7.55,7.92,939700.0],["2009-04-03",7.91,7.91,7.5,7.72,625100.0],["2009-04-06",7.61,7.65,7.28,7.48,665600.0],["2009-04-07",7.42,7.6,7.25,7.42,856600.0],["2009-04-08",7.54,8.08,7.48,7.98,940700.0],["2009-04-09",8.17,8.68,8.12,8.52,654700.0],["2009-04-13",8.33,9.09,8.24,8.91,691600.0],["2009-04-14",8.76,8.95,8.65,8.66,637400.0],["2009-04-15",8.61,8.63,8.16,8.59,469400.0],["2009-04-16",8.61,8.62,8.2,8.51,479100.0],["2009-04-17",8.54,8.55,8.13,8.46,392600.0],["2009-04-20",8.2,8.31,7.8,7.97,358400.0],["2009-04-21",7.9,8.11,7.85,8.1,396600.0],["2009-04-22",7.97,9.1,7.97,8.88,724500.0],["2009-04-23",8.92,9.06,8.72,8.79,723300.0],["2009-04-24",8.77,9.08,8.64,8.77,536900.0],["2009-04-27",8.55,8.87,8.38,8.77,367000.0],["2009-04-28",8.63,8.8,8.46,8.58,489900.0],["2009-04-29",8.7,8.96,8.59,8.85,517300.0],["2009-04-30",9.01,9.5,8.94,8.99,500600.0],["2009-05-01",9.81,11.19,9.74,10.66,1748700.0],["2009-05-04",10.72,11.1,10.57,10.66,497300.0],["2009-05-05",10.64,10.71,10.28,10.42,538200.0],["2009-05-06",10.6,10.6,9.77,10.13,511800.0],["2009-05-07",10.33,10.35,8.96,9.22,662200.0],["2009-05-08",9.4,9.64,9.25,9.52,628700.0],["2009-05-11",9.43,9.78,9.11,9.52,356200.0],["2009-05-12",9.57,9.85,9.21,9.37,233900.0],["2009-05-13",9.15,9.19,8.5,8.69,402000.0],["2009-05-14",8.71,8.74,8.17,8.66,366000.0],["2009-05-15",8.64,8.74,8.41,8.58,317400.0],["2009-05-18",8.69,9.1,8.68,8.95,264100.0],["2009-05-19",8.86,9.27,8.78,8.9,218200.0],["2009-05-20",9.0,9.68,9.0,9.27,531600.0],["2009-05-21",9.16,9.16,8.65,8.92,239600.0],["2009-05-22",8.96,8.98,8.58,8.58,187400.0],["2009-05-26",8.53,8.89,8.48,8.8,316100.0],["2009-05-27",8.75,9.4,8.67,9.19,458400.0],["2009-05-28",9.36,9.5,8.86,9.3,416900.0],["2009-05-29",9.31,9.4,9.0,9.38,272700.0],["2009-06-01",9.48,9.6,9.13,9.29,357900.0],["2009-06-02",9.27,9.75,9.13,9.63,376100.0],["2009-06-03",9.51,9.51,8.88,9.0,419700.0],["2009-06-04",9.05,9.33,8.89,9.08,879300.0],["2009-06-05",9.2,9.37,8.85,8.97,568000.0],["2009-06-08",8.9,9.17,8.68,9.0,381200.0],["2009-06-09",9.08,9.44,8.98,9.24,341100.0],["2009-06-10",9.36,9.44,9.12,9.23,786500.0],["2009-06-11",9.29,9.51,9.2,9.26,376300.0],["2009-06-12",9.24,9.67,9.19,9.58,327500.0],["2009-06-15",9.4,9.54,8.94,9.29,515300.0],["2009-06-16",9.42,9.54,8.97,8.98,310000.0],["2009-06-17",9.01,9.07,8.69,8.84,250800.0],["2009-06-18",8.68,9.04,8.52,8.9,315000.0],["2009-06-19",9.07,9.27,8.93,8.98,506500.0],["2009-06-22",8.9,8.9,8.48,8.6,268000.0],["2009-06-23",8.7,8.74,8.39,8.47,209200.0],["2009-06-24",8.53,8.72,8.42,8.71,304600.0],["2009-06-25",8.67,9.1,8.57,9.1,307100.0],["2009-06-26",9.06,9.27,8.89,9.14,921200.0],["2009-06-29",9.15,9.39,9.01,9.26,290600.0],["2009-06-30",9.36,9.58,9.33,9.38,296600.0],["2009-07-01",9.43,9.71,9.33,9.36,193700.0],["2009-07-02",9.17,9.27,9.05,9.06,216400.0],["2009-07-06",9.09,9.18,8.95,9.1,219200.0],["2009-07-07",9.13,9.21,8.99,9.07,237000.0],["2009-07-08",9.13,9.26,9.03,9.2,282600.0],["2009-07-09",9.24,9.49,9.16,9.41,206700.0],["2009-07-10",9.31,9.37,9.22,9.33,223300.0],["2009-07-13",9.35,9.52,9.24,9.52,174900.0],["2009-07-14",9.48,9.58,9.4,9.52,239800.0],["2009-07-15",9.65,9.99,9.65,9.92,353100.0],["2009-07-16",9.88,9.99,9.69,9.94,272000.0],["2009-07-17",9.97,9.99,9.56,9.82,212900.0],["2009-07-20",9.89,9.89,9.37,9.49,446300.0],["2009-07-21",9.52,9.93,9.35,9.9,443600.0],["2009-07-22",9.87,10.39,9.85,10.19,285600.0],["2009-07-23",10.15,10.44,9.84,10.08,457800.0],["2009-07-24",8.99,9.31,8.75,9.05,1810200.0],["2009-07-27",9.01,9.3,8.96,9.28,551100.0],["2009-07-28",9.21,9.98,9.2,9.94,647600.0],["2009-07-29",9.89,10.39,9.81,10.09,363600.0],["2009-07-30",10.27,10.61,9.65,10.14,233800.0],["2009-07-31",10.12,10.15,9.9,9.95,341000.0],["2009-08-03",10.0,10.1,9.76,9.87,198600.0],["2009-08-04",9.8,10.13,9.75,10.11,135700.0],["2009-08-05",10.05,10.17,9.69,9.74,178500.0],["2009-08-06",9.74,9.89,9.38,9.41,163900.0],["2009-08-07",9.53,9.82,9.5,9.64,151100.0],["2009-08-10",9.64,10.0,9.59,9.79,169700.0],["2009-08-11",9.82,9.9,9.66,9.75,142600.0],["2009-08-12",9.73,10.02,9.61,9.83,166600.0],["2009-08-13",9.94,10.03,9.58,9.87,114400.0],["2009-08-14",9.86,9.92,9.64,9.88,333000.0],["2009-08-17",9.69,9.76,9.64,9.72,169500.0],["2009-08-18",9.8,9.99,9.68,9.97,203600.0],["2009-08-19",9.81,10.09,9.68,10.0,286800.0],["2009-08-20",9.94,10.23,9.89,10.22,160700.0],["2009-08-21",10.33,10.97,10.25,10.94,390200.0],["2009-08-24",10.94,11.42,10.88,11.21,554800.0],["2009-08-25",11.31,11.56,11.16,11.5,315800.0],["2009-08-26",11.45,11.45,11.14,11.38,197600.0],["2009-08-27",11.37,11.49,11.07,11.48,177000.0],["2009-08-28",11.51,11.82,11.22,11.71,233900.0],["2009-08-31",11.55,11.55,11.26,11.46,239500.0],["2009-09-01",11.4,11.64,11.24,11.48,322200.0],["2009-09-02",11.41,11.47,11.16,11.24,218300.0],["2009-09-03",11.27,11.51,11.21,11.45,149800.0],["2009-09-04",11.4,11.5,11.23,11.48,170700.0],["2009-09-08",11.53,11.53,11.26,11.47,175500.0],["2009-09-09",11.48,11.77,11.33,11.47,204400.0],["2009-09-10",11.49,11.83,11.42,11.72,118300.0],["2009-09-11",11.7,11.95,11.56,11.89,123700.0],["2009-09-14",11.82,12.12,11.75,12.12,106600.0],["2009-09-15",12.06,12.94,12.06,12.79,439700.0],["2009-09-16",14.13,14.13,13.2,13.4,1450800.0],["2009-09-17",13.42,13.49,13.17,13.23,279300.0],["2009-09-18",13.28,13.43,13.14,13.28,516200.0],["2009-09-21",13.2,13.59,13.19,13.4,322500.0],["2009-09-22",13.55,13.6,13.27,13.46,239900.0],["2009-09-23",13.56,13.98,13.44,13.73,4459500.0],["2009-09-24",13.59,13.67,13.08,13.29,772000.0],["2009-09-25",13.26,13.3,13.1,13.15,333400.0],["2009-09-28",13.17,13.53,13.06,13.44,255100.0],["2009-09-29",13.41,13.66,13.39,13.59,271900.0],["2009-09-30",13.67,13.8,13.27,13.51,356700.0],["2009-10-01",13.47,13.47,12.74,12.81,363300.0],["2009-10-02",12.8,13.03,12.73,12.8,165200.0],["2009-10-05",12.81,13.37,12.81,13.26,251900.0],["2009-10-06",13.35,14.03,13.3,14.0,569500.0],["2009-10-07",13.98,14.0,13.72,13.88,164600.0],["2009-10-08",14.02,14.09,13.81,13.82,302200.0],["2009-10-09",13.74,13.9,13.49,13.9,247900.0],["2009-10-12",13.85,14.19,13.85,14.18,211100.0],["2009-10-13",14.16,14.16,13.85,14.0,181700.0],["2009-10-14",14.14,14.19,13.69,14.17,277700.0],["2009-10-15",14.02,14.03,13.81,13.94,185700.0],["2009-10-16",13.87,13.92,13.52,13.76,228500.0],["2009-10-19",13.85,14.11,13.56,13.98,128800.0],["2009-10-20",13.98,14.0,13.64,13.92,230400.0],["2009-10-21",13.9,14.0,13.19,13.54,594100.0],["2009-10-22",13.43,13.72,13.18,13.66,480100.0],["2009-10-23",11.96,13.2,11.75,13.07,981800.0],["2009-10-26",13.07,13.86,13.06,13.36,969300.0],["2009-10-27",13.12,13.3,12.8,13.21,316800.0],["2009-10-28",13.12,13.25,12.6,12.64,283800.0],["2009-10-29",12.78,12.92,12.62,12.81,222600.0],["2009-10-30",12.67,12.79,12.29,12.29,264200.0],["2009-11-02",12.35,12.63,12.22,12.29,289800.0],["2009-11-03",12.24,12.66,12.21,12.57,378400.0],["2009-11-04",12.6,12.68,12.37,12.42,202900.0],["2009-11-05",12.5,12.83,12.4,12.73,155700.0],["2009-11-06",12.65,13.0,12.4,12.98,192200.0],["2009-11-09",13.01,13.2,12.86,12.91,137600.0],["2009-11-10",12.8,12.9,12.66,12.82,237400.0],["2009-11-11",12.98,13.0,12.69,12.7,173100.0],["2009-11-12",12.7,12.98,12.43,12.5,137600.0],["2009-11-13",12.58,12.91,12.35,12.68,129300.0],["2009-11-16",12.81,12.95,12.61,12.85,159700.0],["2009-11-17",12.92,13.0,12.6,12.98,132200.0],["2009-11-18",12.94,12.94,12.46,12.67,150700.0],["2009-11-19",12.53,12.68,12.37,12.65,207600.0],["2009-11-20",12.5,12.73,12.36,12.53,137200.0],["2009-11-23",12.59,12.97,12.55,12.6,129700.0],["2009-11-24",12.65,12.74,12.45,12.61,134600.0],["2009-11-25",12.63,12.8,12.41,12.43,92400.0],["2009-11-27",12.2,12.42,12.05,12.26,133400.0],["2009-11-30",12.26,12.61,11.98,12.59,232300.0],["2009-12-01",12.72,13.0,12.7,12.88,362200.0],["2009-12-02",12.85,13.25,12.83,13.13,327000.0],["2009-12-03",13.22,13.38,13.03,13.05,409200.0],["2009-12-04",13.32,13.41,12.78,13.14,182300.0],["2009-12-07",13.1,13.28,12.87,12.99,89200.0],["2009-12-08",12.91,13.06,12.64,12.71,149700.0],["2009-12-09",12.76,12.76,12.39,12.76,270500.0],["2009-12-10",12.85,12.88,12.46,12.5,536400.0],["2009-12-11",12.53,12.69,12.34,12.5,102100.0],["2009-12-14",12.54,12.73,12.5,12.67,205600.0],["2009-12-15",12.54,13.24,12.41,13.08,445200.0],["2009-12-16",13.23,13.45,13.13,13.37,346900.0],["2009-12-17",13.32,13.48,13.19,13.46,146000.0],["2009-12-18",13.48,14.19,13.35,14.18,585200.0],["2009-12-21",14.18,14.51,13.91,14.5,247800.0],["2009-12-22",14.47,14.67,14.35,14.44,175700.0],["2009-12-23",14.47,14.81,13.58,14.77,86400.0],["2009-12-24",14.75,14.75,14.54,14.75,20300.0],["2009-12-28",14.75,15.05,13.89,14.79,79700.0],["2009-12-29",15.0,15.03,14.63,14.69,78600.0],["2009-12-30",14.77,15.0,14.64,15.0,180900.0],["2009-12-31",15.04,15.04,14.59,14.62,173500.0],["2010-01-04",14.83,15.1,14.7,15.08,241600.0],["2010-01-05",15.02,15.66,14.91,15.47,410600.0],["2010-01-06",15.38,15.62,15.0,15.1,340900.0],["2010-01-07",14.98,15.04,14.38,14.67,184200.0],["2010-01-08",14.55,14.72,14.41,14.54,235600.0],["2010-01-11",14.65,14.91,14.3,14.9,177300.0],["2010-01-12",14.81,14.89,14.32,14.42,241800.0],["2010-01-13",14.44,14.93,14.44,14.91,165400.0],["2010-01-14",14.85,15.08,14.84,14.97,103400.0],["2010-01-15",15.02,15.11,14.63,14.9,215100.0],["2010-01-19",14.97,15.54,14.92,15.54,201000.0],["2010-01-20",15.39,15.39,14.81,14.97,261700.0],["2010-01-21",14.97,15.0,14.25,14.48,475200.0],["2010-01-22",14.15,14.93,14.15,14.66,464200.0],["2010-01-25",14.76,14.83,14.51,14.81,329200.0],["2010-01-26",14.69,14.78,14.22,14.33,450800.0],["2010-01-27",14.26,14.55,14.23,14.53,173500.0],["2010-01-28",14.51,14.56,14.0,14.27,246200.0],["2010-01-29",14.27,14.38,13.91,14.04,191100.0],["2010-02-01",13.92,14.22,13.69,14.19,212700.0],["2010-02-02",14.2,14.6,14.15,14.54,264900.0],["2010-02-03",14.43,14.68,14.41,14.57,217300.0],["2010-02-04",14.41,14.46,13.99,14.02,225900.0],["2010-02-05",14.09,14.73,13.84,14.67,327200.0],["2010-02-08",14.57,14.65,14.46,14.54,351900.0],["2010-02-09",14.64,15.0,14.56,14.75,294100.0],["2010-02-10",14.67,14.71,14.46,14.53,183900.0],["2010-02-11",14.45,14.71,14.42,14.64,147800.0],["2010-02-12",14.48,15.09,14.44,15.09,276100.0],["2010-02-16",15.11,15.29,14.97,15.29,233800.0],["2010-02-17",15.27,15.36,14.95,15.12,159800.0],["2010-02-18",15.08,15.26,15.01,15.24,128600.0],["2010-02-19",15.2,15.27,14.99,15.27,181200.0],["2010-02-22",15.25,15.25,14.82,15.11,317500.0],["2010-02-23",15.01,15.16,14.6,14.7,388600.0],["2010-02-24",14.78,14.99,14.67,14.76,262200.0],["2010-02-25",14.56,14.59,14.32,14.49,168900.0],["2010-02-26",14.5,14.75,14.5,14.59,147200.0],["2010-03-01",14.62,14.95,14.51,14.92,146300.0],["2010-03-02",14.9,15.05,14.84,15.01,253400.0],["2010-03-03",15.06,15.32,14.84,15.1,256800.0],["2010-03-04",15.1,15.24,14.87,15.1,228800.0],["2010-03-05",15.12,15.46,15.03,15.31,309300.0],["2010-03-08",15.19,15.39,15.09,15.37,190400.0],["2010-03-09",15.35,15.58,15.2,15.5,343100.0],["2010-03-10",15.51,15.79,15.36,15.57,221700.0],["2010-03-11",15.41,15.52,15.15,15.49,249900.0],["2010-03-12",15.49,15.57,15.3,15.5,100400.0],["2010-03-15",15.43,15.62,15.42,15.53,200200.0],["2010-03-16",15.53,15.55,15.24,15.39,205500.0],["2010-03-17",15.46,15.53,15.31,15.43,176900.0],["2010-03-18",15.4,15.72,15.39,15.51,228900.0],["2010-03-19",15.5,15.69,15.28,15.38,344900.0],["2010-03-22",15.24,15.33,15.04,15.16,211800.0],["2010-03-23",15.12,15.4,15.0,15.29,178700.0],["2010-03-24",15.26,15.36,15.1,15.11,152400.0],["2010-03-25",15.24,15.26,14.85,14.86,455400.0],["2010-03-26",14.9,15.02,14.25,14.32,399600.0],["2010-03-29",14.35,14.56,14.13,14.52,441900.0],["2010-03-30",14.48,14.53,14.24,14.37,207400.0],["2010-03-31",14.28,15.04,14.28,14.79,463000.0],["2010-04-01",14.83,15.01,14.48,14.66,198700.0],["2010-04-05",14.76,14.9,14.57,14.88,255500.0],["2010-04-06",14.77,15.02,14.58,14.97,200800.0],["2010-04-07",14.91,14.91,14.42,14.49,200900.0],["2010-04-08",14.41,14.62,14.26,14.38,192200.0],["2010-04-09",14.42,14.79,14.35,14.69,215400.0],["2010-04-12",14.75,14.84,14.58,14.63,186300.0],["2010-04-13",14.59,14.69,14.43,14.63,308800.0],["2010-04-14",14.73,15.35,14.71,15.34,975100.0],["2010-04-15",15.28,15.36,15.09,15.3,315700.0],["2010-04-16",15.3,15.38,14.98,15.08,336000.0],["2010-04-19",15.01,15.2,15.0,15.17,223100.0],["2010-04-20",15.26,15.67,15.02,15.67,260800.0],["2010-04-21",15.64,15.89,15.62,15.68,350800.0],["2010-04-22",15.56,15.89,15.39,15.84,137300.0],["2010-04-23",15.77,15.98,15.62,15.93,151200.0],["2010-04-26",15.97,16.14,15.81,15.81,194700.0],["2010-04-27",15.78,16.02,15.32,15.46,324700.0],["2010-04-28",15.58,15.58,14.9,15.09,367000.0],["2010-04-29",15.19,15.36,14.87,15.0,658900.0],["2010-04-30",14.97,15.2,14.52,14.52,343700.0],["2010-05-03",14.53,14.6,14.15,14.56,525900.0],["2010-05-04",14.31,14.53,13.65,14.41,456700.0],["2010-05-05",14.25,14.25,13.91,13.96,334700.0],["2010-05-06",13.94,14.12,12.32,13.45,478400.0],["2010-05-07",13.48,13.62,12.9,13.09,515800.0],["2010-05-10",13.55,13.86,13.5,13.86,216400.0],["2010-05-11",13.67,14.18,13.46,14.01,175200.0],["2010-05-12",14.02,14.39,14.0,14.38,228200.0],["2010-05-13",14.35,14.53,14.08,14.23,163200.0],["2010-05-14",14.11,14.19,13.62,13.84,112300.0],["2010-05-17",13.89,14.03,13.43,13.75,192400.0],["2010-05-18",13.92,13.99,13.66,13.76,148800.0],["2010-05-19",13.67,13.84,13.51,13.55,499200.0],["2010-05-20",13.35,13.5,12.69,12.74,322900.0],["2010-05-21",12.57,12.88,12.39,12.87,597600.0],["2010-05-24",12.82,12.92,12.66,12.72,194000.0],["2010-05-25",12.35,12.8,12.25,12.78,343900.0],["2010-05-26",12.93,13.49,12.86,13.0,308200.0],["2010-05-27",13.28,13.72,13.28,13.7,224600.0],["2010-05-28",13.69,13.7,13.47,13.53,137200.0],["2010-06-01",13.39,13.47,13.13,13.2,242500.0],["2010-06-02",13.22,13.7,12.97,13.67,234800.0],["2010-06-03",13.74,14.08,13.58,13.99,288100.0],["2010-06-04",13.67,13.83,13.44,13.47,174600.0],["2010-06-07",13.51,13.66,13.1,13.12,146300.0],["2010-06-08",13.21,13.21,12.79,12.94,238800.0],["2010-06-09",13.14,13.19,12.87,12.89,266600.0],["2010-06-10",13.11,13.46,13.0,13.42,156300.0],["2010-06-11",13.18,13.85,12.99,13.85,131600.0],["2010-06-14",13.89,14.16,13.89,14.0,188600.0],["2010-06-15",14.1,14.52,13.91,14.48,247700.0],["2010-06-16",14.32,14.38,14.02,14.31,257000.0],["2010-06-17",14.43,14.49,14.03,14.12,118900.0],["2010-06-18",14.23,14.38,14.03,14.25,174900.0],["2010-06-21",14.46,14.59,14.04,14.18,84100.0],["2010-06-22",14.24,14.41,13.5,13.83,110500.0],["2010-06-23",13.86,13.98,13.69,13.86,107100.0],["2010-06-24",13.73,14.02,13.39,13.89,183800.0],["2010-06-25",13.97,14.69,13.75,14.45,988200.0],["2010-06-28",14.48,14.8,14.24,14.71,258100.0],["2010-06-29",14.45,14.47,13.99,14.1,304700.0],["2010-06-30",14.14,14.51,14.01,14.22,209800.0],["2010-07-01",14.24,14.5,13.8,14.15,148300.0],["2010-07-02",14.2,14.2,13.71,13.75,147100.0],["2010-07-06",13.97,14.25,13.51,13.56,170400.0],["2010-07-07",13.65,14.15,13.64,14.12,141300.0],["2010-07-08",14.22,14.45,14.04,14.13,136900.0],["2010-07-09",14.07,14.31,13.98,14.3,70400.0],["2010-07-12",14.22,14.38,13.98,14.14,69300.0],["2010-07-13",14.34,14.91,14.24,14.86,169300.0],["2010-07-14",14.76,14.97,14.73,14.91,131100.0],["2010-07-15",14.88,14.98,14.67,14.88,104200.0],["2010-07-16",14.73,14.73,14.04,14.15,202300.0],["2010-07-19",14.2,14.27,13.92,14.17,95400.0],["2010-07-20",13.97,14.31,13.76,14.3,121800.0],["2010-07-21",14.43,14.43,13.65,13.68,288900.0],["2010-07-22",13.9,14.11,13.71,14.03,394500.0],["2010-07-23",14.01,15.99,13.5,15.9,774900.0],["2010-07-26",15.9,16.5,15.6,16.5,327200.0],["2010-07-27",16.5,16.54,16.17,16.52,226500.0],["2010-07-28",16.37,16.39,15.74,15.82,171800.0],["2010-07-29",16.0,16.11,15.45,15.77,139600.0],["2010-07-30",15.51,15.97,15.35,15.85,287200.0],["2010-08-02",16.04,16.26,15.8,16.13,222200.0],["2010-08-03",16.04,16.5,15.92,16.22,290300.0],["2010-08-04",16.3,16.45,16.1,16.39,131500.0],["2010-08-05",16.31,16.34,16.1,16.11,114800.0],["2010-08-06",16.04,16.35,15.7,16.31,161500.0],["2010-08-09",16.36,16.9,16.19,16.76,348400.0],["2010-08-10",16.53,16.7,16.15,16.41,185200.0],["2010-08-11",16.02,16.12,15.45,15.58,280300.0],["2010-08-12",15.39,15.9,15.16,15.33,238400.0],["2010-08-13",15.23,15.36,15.15,15.16,107400.0],["2010-08-16",15.13,15.49,15.05,15.49,100600.0],["2010-08-17",15.62,16.09,15.59,15.99,157100.0],["2010-08-18",16.0,16.05,15.75,15.91,108300.0],["2010-08-19",15.9,16.0,15.47,15.5,151400.0],["2010-08-20",15.39,15.65,15.11,15.61,110900.0],["2010-08-23",15.7,15.8,15.22,15.22,110800.0],["2010-08-24",15.02,15.28,14.7,15.09,118900.0],["2010-08-25",14.94,15.2,14.83,15.17,90000.0],["2010-08-26",15.23,15.49,15.02,15.17,111300.0],["2010-08-27",15.29,15.77,14.98,15.72,168200.0],["2010-08-30",15.68,15.83,15.43,15.47,117600.0],["2010-08-31",15.41,15.84,15.12,15.83,237300.0],["2010-09-01",15.98,16.51,15.92,16.49,216400.0],["2010-09-02",16.42,17.09,16.16,16.97,394000.0],["2010-09-03",17.1,18.16,17.1,17.44,389600.0],["2010-09-07",17.33,17.51,17.15,17.4,176500.0],["2010-09-08",17.5,17.87,17.35,17.4,360300.0],["2010-09-09",17.69,17.75,17.46,17.62,101600.0],["2010-09-10",17.66,17.75,17.49,17.71,128600.0],["2010-09-13",17.84,18.08,17.84,17.91,261000.0],["2010-09-14",17.9,18.07,17.77,18.04,250700.0],["2010-09-15",18.01,18.25,17.8,18.17,131800.0],["2010-09-16",18.2,18.25,17.81,18.09,144900.0],["2010-09-17",18.23,18.5,17.58,18.44,365500.0],["2010-09-20",18.5,19.57,18.46,19.56,451600.0],["2010-09-21",19.58,19.85,19.36,19.7,356900.0],["2010-09-22",19.68,19.85,19.34,19.44,394800.0],["2010-09-23",19.25,19.62,19.25,19.42,544000.0],["2010-09-24",19.64,20.13,19.53,20.07,545200.0],["2010-09-27",20.12,20.5,20.04,20.48,429800.0],["2010-09-28",20.52,20.57,19.98,20.36,308200.0],["2010-09-29",20.31,20.76,20.25,20.71,254600.0],["2010-09-30",20.75,21.0,20.34,20.51,440300.0],["2010-10-01",20.81,20.94,20.54,20.85,293200.0],["2010-10-04",20.88,21.0,20.55,20.81,330400.0],["2010-10-05",21.0,21.61,20.93,21.45,216200.0],["2010-10-06",21.47,21.55,20.95,21.2,515800.0],["2010-10-07",21.41,21.41,20.5,20.75,286600.0],["2010-10-08",20.75,20.99,20.62,20.8,317000.0],["2010-10-11",20.8,21.56,20.7,21.06,239400.0],["2010-10-12",21.06,21.31,20.77,21.22,104200.0],["2010-10-13",21.44,21.8,21.31,21.43,201200.0],["2010-10-14",21.46,21.99,21.42,21.7,164200.0],["2010-10-15",21.75,21.8,21.3,21.44,277300.0],["2010-10-18",21.43,21.59,21.18,21.47,161800.0],["2010-10-19",21.52,21.83,20.97,21.26,531800.0],["2010-10-20",21.27,21.5,21.02,21.26,381900.0],["2010-10-21",21.33,21.65,20.93,21.64,470700.0],["2010-10-22",21.94,23.23,21.44,23.05,491000.0],["2010-10-25",23.3,23.55,22.81,23.05,311900.0],["2010-10-26",22.98,23.71,22.82,23.14,332200.0],["2010-10-27",22.94,23.27,22.44,23.19,268000.0],["2010-10-28",23.38,23.5,23.14,23.41,138000.0],["2010-10-29",23.33,23.75,23.11,23.47,222900.0],["2010-11-01",23.67,23.75,22.79,22.98,324500.0],["2010-11-02",23.21,23.56,23.03,23.48,221900.0],["2010-11-03",23.5,23.74,23.25,23.63,213700.0],["2010-11-04",23.82,24.33,23.73,24.09,236100.0],["2010-11-05",24.16,24.59,24.12,24.39,239400.0],["2010-11-08",24.38,24.6,24.21,24.33,143300.0],["2010-11-09",24.37,24.37,23.86,24.04,225600.0],["2010-11-10",24.08,24.11,23.54,24.11,170000.0],["2010-11-11",23.77,23.77,22.97,23.32,383500.0],["2010-11-12",23.01,23.32,22.54,22.8,451200.0],["2010-11-15",22.85,23.1,22.4,22.62,196400.0],["2010-11-16",22.41,22.5,21.76,21.9,256100.0],["2010-11-17",21.84,22.05,21.67,21.81,242700.0],["2010-11-18",22.0,22.33,21.83,22.09,431000.0],["2010-11-19",22.13,22.57,22.0,22.42,211300.0],["2010-11-22",22.4,22.5,22.1,22.39,203500.0],["2010-11-23",22.13,22.18,21.26,21.6,244300.0],["2010-11-24",21.74,22.27,21.74,22.24,138500.0],["2010-11-26",22.04,22.24,21.86,22.14,40000.0],["2010-11-29",21.38,21.9,21.12,21.46,355000.0],["2010-11-30",21.14,22.46,20.96,22.09,961300.0],["2010-12-01",22.38,22.71,22.36,22.69,327100.0],["2010-12-02",22.7,22.9,22.55,22.67,146900.0],["2010-12-03",22.64,23.26,22.38,23.16,396600.0],["2010-12-06",23.22,23.41,22.77,22.99,334200.0],["2010-12-07",23.3,23.46,22.68,22.79,329100.0],["2010-12-08",22.92,23.53,22.65,23.08,459000.0],["2010-12-09",23.37,23.37,22.89,23.01,304600.0],["2010-12-10",23.1,23.67,22.95,23.61,186500.0],["2010-12-13",23.68,23.89,23.26,23.36,247900.0],["2010-12-14",23.52,23.7,23.02,23.21,218600.0],["2010-12-15",23.06,23.69,22.82,22.83,216300.0],["2010-12-16",22.78,22.95,22.56,22.7,243500.0],["2010-12-17",22.6,22.94,22.33,22.73,471200.0],["2010-12-20",22.76,23.57,22.76,23.41,302000.0],["2010-12-21",23.63,24.07,23.6,23.97,194700.0],["2010-12-22",24.08,24.28,23.62,23.64,172400.0],["2010-12-23",23.58,23.78,23.32,23.6,80200.0],["2010-12-27",23.58,23.59,23.34,23.54,53600.0],["2010-12-28",23.6,23.6,23.25,23.31,113500.0],["2010-12-29",23.42,23.98,23.22,23.75,125300.0],["2010-12-30",23.69,23.77,23.5,23.52,72500.0],["2010-12-31",23.5,23.58,23.01,23.01,125200.0],["2011-01-03",23.34,24.37,22.89,23.38,316100.0],["2011-01-04",23.59,24.21,23.36,24.1,340000.0],["2011-01-05",24.09,25.51,24.09,25.12,536800.0],["2011-01-06",25.21,25.36,24.66,24.94,275400.0],["2011-01-07",24.95,24.97,24.23,24.65,191200.0],["2011-01-10",24.59,24.88,24.0,24.79,231300.0],["2011-01-11",24.95,25.6,24.65,25.26,190800.0],["2011-01-12",25.54,25.54,25.05,25.08,238100.0],["2011-01-13",25.05,25.53,24.96,25.53,275200.0],["2011-01-14",25.52,25.64,25.3,25.34,278600.0],["2011-01-18",25.22,25.43,25.1,25.37,381600.0],["2011-01-19",25.49,25.54,24.38,24.39,525900.0],["2011-01-20",24.11,24.26,21.59,22.4,1468400.0],["2011-01-21",23.55,24.01,22.44,22.77,1332100.0],["2011-01-24",22.8,23.11,22.68,22.85,391500.0],["2011-01-25",22.78,22.95,22.48,22.83,259700.0],["2011-01-26",22.97,23.58,22.73,23.45,311800.0],["2011-01-27",23.56,24.28,23.47,24.11,324400.0],["2011-01-28",24.02,24.35,23.04,23.27,327600.0],["2011-01-31",23.38,23.71,22.8,22.92,356000.0],["2011-02-01",23.03,23.54,22.8,23.3,409000.0],["2011-02-02",23.31,23.86,23.31,23.83,166800.0],["2011-02-03",23.78,24.4,23.42,24.14,198900.0],["2011-02-04",24.2,24.94,23.82,24.89,316800.0],["2011-02-07",24.89,25.34,24.53,24.97,325700.0],["2011-02-08",24.91,25.21,24.78,25.11,167200.0],["2011-02-09",25.01,25.33,24.87,25.03,281300.0],["2011-02-10",24.94,25.2,24.52,24.99,232700.0],["2011-02-11",24.9,25.16,24.9,25.0,192400.0],["2011-02-14",25.0,25.48,24.67,25.48,366700.0],["2011-02-15",25.37,25.43,25.15,25.33,281500.0],["2011-02-16",25.35,25.58,25.18,25.51,231200.0],["2011-02-17",25.5,25.58,25.28,25.42,204800.0],["2011-02-18",25.6,25.6,25.21,25.51,189900.0],["2011-02-22",25.18,25.32,24.27,24.35,146600.0],["2011-02-23",24.44,24.44,23.45,23.73,286000.0],["2011-02-24",23.7,24.29,23.2,23.82,378400.0],["2011-02-25",24.02,25.05,23.29,25.05,201600.0],["2011-02-28",25.31,25.33,24.62,24.99,306200.0],["2011-03-01",25.43,26.55,25.28,26.28,681500.0],["2011-03-02",26.25,26.66,25.65,26.0,529200.0],["2011-03-03",26.34,27.11,26.28,27.11,353000.0],["2011-03-04",27.19,27.31,26.74,27.31,283900.0],["2011-03-07",27.47,27.72,26.51,26.98,275800.0],["2011-03-08",27.1,27.72,26.68,27.44,309100.0],["2011-03-09",27.45,27.58,26.9,27.12,362100.0],["2011-03-10",26.53,26.8,26.15,26.5,453300.0],["2011-03-11",26.57,26.61,25.35,26.12,453700.0],["2011-03-14",25.97,26.48,25.92,26.44,232300.0],["2011-03-15",25.6,25.82,24.04,25.57,490300.0],["2011-03-16",25.47,25.81,24.72,24.83,318400.0],["2011-03-17",25.34,25.94,25.0,25.4,316200.0],["2011-03-18",26.59,26.59,25.4,26.0,499500.0],["2011-03-21",26.42,26.75,26.21,26.7,314100.0],["2011-03-22",26.68,26.68,25.68,25.84,310600.0],["2011-03-23",25.82,25.96,25.54,25.74,333300.0],["2011-03-24",26.08,26.45,25.87,26.24,184100.0],["2011-03-25",26.49,26.62,26.04,26.1,151400.0],["2011-03-28",26.31,26.62,25.87,26.52,260900.0],["2011-03-29",26.6,26.86,26.24,26.46,154300.0],["2011-03-30",26.69,27.29,26.47,26.93,354300.0],["2011-03-31",27.0,27.33,26.98,27.32,202200.0],["2011-04-01",27.64,27.83,26.99,27.1,377300.0],["2011-04-04",27.15,27.39,26.7,27.02,233900.0],["2011-04-05",27.0,27.18,26.76,26.79,116500.0],["2011-04-06",27.06,27.12,26.39,26.86,296700.0],["2011-04-07",26.9,27.21,26.57,26.75,187700.0],["2011-04-08",27.06,27.06,26.32,26.58,238900.0],["2011-04-11",26.63,26.85,25.79,25.97,570000.0],["2011-04-12",25.82,25.97,25.37,25.46,149700.0],["2011-04-13",25.71,25.89,25.41,25.61,233100.0],["2011-04-14",25.37,25.97,25.09,25.49,256500.0],["2011-04-15",25.42,25.65,25.15,25.54,385600.0],["2011-04-18",25.04,25.05,24.52,24.84,290700.0],["2011-04-19",24.97,25.05,24.54,24.82,182600.0],["2011-04-20",25.16,25.3,24.85,25.06,283600.0],["2011-04-21",25.2,26.35,24.87,26.23,327000.0],["2011-04-25",26.14,26.61,25.45,26.09,252400.0],["2011-04-26",26.31,26.56,25.52,26.24,177700.0],["2011-04-27",26.33,26.64,25.64,26.64,230000.0],["2011-04-28",26.45,26.67,25.58,25.81,531300.0],["2011-04-29",25.62,26.03,25.12,25.59,400000.0],["2011-05-02",25.79,25.85,24.52,24.62,355500.0],["2011-05-03",24.59,24.59,23.9,24.14,240000.0],["2011-05-04",24.26,24.26,23.69,23.77,224000.0],["2011-05-05",23.52,24.08,23.3,23.56,152900.0],["2011-05-06",23.88,24.03,23.26,23.3,210000.0],["2011-05-09",23.39,23.75,23.16,23.72,132000.0],["2011-05-10",23.9,24.44,23.72,24.43,108800.0],["2011-05-11",24.25,24.42,23.29,23.4,170400.0],["2011-05-12",23.19,23.81,22.9,23.77,194600.0],["2011-05-13",23.77,23.88,23.11,23.17,111000.0],["2011-05-16",22.93,23.39,22.76,22.77,197300.0],["2011-05-17",22.61,23.16,22.26,22.82,295600.0],["2011-05-18",22.96,23.53,22.73,23.37,192100.0],["2011-05-19",23.64,23.64,22.89,23.38,146100.0],["2011-05-20",23.2,23.31,22.77,22.99,189900.0],["2011-05-23",22.62,22.63,22.22,22.39,145800.0],["2011-05-24",22.53,22.9,22.14,22.14,137600.0],["2011-05-25",22.13,22.98,22.13,22.77,127900.0],["2011-05-26",22.89,23.23,22.5,23.1,134600.0],["2011-05-27",23.25,23.37,23.01,23.24,102800.0],["2011-05-31",23.28,23.28,22.36,23.2,571100.0],["2011-06-01",23.09,23.23,21.74,21.82,644500.0],["2011-06-02",21.94,22.62,21.16,21.49,523000.0],["2011-06-03",21.11,21.28,20.4,20.47,649000.0],["2011-06-06",20.47,20.68,19.99,20.0,256800.0],["2011-06-07",20.21,20.51,19.93,20.24,280900.0],["2011-06-08",20.1,20.38,19.46,19.67,264300.0],["2011-06-09",19.71,19.95,19.48,19.82,349200.0],["2011-06-10",19.66,19.77,19.12,19.31,332500.0],["2011-06-13",19.49,20.2,19.16,19.82,305600.0],["2011-06-14",20.15,20.49,20.03,20.16,280300.0],["2011-06-15",19.87,20.3,19.62,19.85,358000.0],["2011-06-16",19.95,20.17,19.34,19.78,123600.0],["2011-06-17",19.91,20.21,19.2,20.0,369300.0],["2011-06-20",19.89,20.19,19.81,20.08,148300.0],["2011-06-21",20.42,21.32,20.42,21.21,376500.0],["2011-06-22",21.04,21.34,20.44,20.45,296200.0],["2011-06-23",20.13,20.3,19.89,20.26,464000.0],["2011-06-24",20.28,20.35,19.67,19.92,1218800.0],["2011-06-27",19.98,20.62,19.84,20.5,421700.0],["2011-06-28",20.69,21.02,20.1,20.86,357800.0],["2011-06-29",21.0,21.27,20.53,20.85,161400.0],["2011-06-30",20.99,21.08,20.51,20.89,276000.0],["2011-07-01",20.9,21.25,20.66,21.18,158900.0],["2011-07-05",17.64,18.57,17.0,17.14,2901200.0],["2011-07-06",16.82,17.09,16.51,16.82,1556300.0],["2011-07-07",16.95,17.02,16.62,16.87,860400.0],["2011-07-08",16.65,16.92,16.41,16.78,561900.0],["2011-07-11",16.55,17.1,16.55,16.72,746100.0],["2011-07-12",16.7,17.09,16.65,16.72,661400.0],["2011-07-13",16.87,17.01,15.7,15.7,1058500.0],["2011-07-14",15.95,15.98,15.5,15.56,677900.0],["2011-07-15",15.59,15.9,15.47,15.56,442600.0],["2011-07-18",15.52,15.75,15.5,15.53,535000.0],["2011-07-19",15.64,16.12,15.64,16.04,316900.0],["2011-07-20",15.98,16.26,15.72,16.07,456600.0],["2011-07-21",16.26,16.27,15.47,15.5,537400.0],["2011-07-22",14.96,15.65,14.75,15.48,1037500.0],["2011-07-25",15.15,15.53,15.12,15.43,299900.0],["2011-07-26",15.43,15.68,15.27,15.62,280200.0],["2011-07-27",15.5,15.5,15.1,15.29,498900.0],["2011-07-28",15.29,15.68,15.1,15.26,326300.0],["2011-07-29",15.08,15.57,14.93,15.25,359800.0],["2011-08-01",15.67,15.67,14.39,14.65,393800.0],["2011-08-02",14.55,14.79,14.22,14.25,295300.0],["2011-08-03",14.31,14.49,13.94,14.37,233400.0],["2011-08-04",14.17,14.22,13.73,13.73,399000.0],["2011-08-05",13.92,14.1,13.26,13.57,561100.0],["2011-08-08",13.5,13.84,12.19,12.24,725900.0],["2011-08-09",12.58,13.5,11.57,12.78,1086100.0],["2011-08-10",12.4,14.47,11.83,12.19,606600.0],["2011-08-11",12.26,13.06,12.1,12.93,531100.0],["2011-08-12",13.11,13.12,12.64,12.82,325000.0],["2011-08-15",12.93,13.39,12.93,13.39,264300.0],["2011-08-16",13.21,13.55,12.83,12.89,259300.0],["2011-08-17",12.98,13.18,12.8,13.02,312600.0],["2011-08-18",12.8,12.88,12.19,12.28,604000.0],["2011-08-19",12.13,12.69,12.01,12.13,321600.0],["2011-08-22",12.48,12.5,11.96,12.22,428500.0],["2011-08-23",12.24,12.61,12.03,12.5,659600.0],["2011-08-24",12.44,12.79,11.95,12.08,876600.0],["2011-08-25",12.2,12.38,11.99,12.02,662800.0],["2011-08-26",11.94,12.75,11.94,12.61,372800.0],["2011-08-29",12.83,13.79,12.83,13.7,496700.0],["2011-08-30",13.56,13.98,13.49,13.8,683800.0],["2011-08-31",13.88,14.43,13.63,13.8,448700.0],["2011-09-01",13.79,14.03,13.07,13.22,490400.0],["2011-09-02",12.89,13.76,12.38,12.49,421500.0],["2011-09-06",12.05,12.52,12.04,12.5,356300.0],["2011-09-07",12.66,13.03,12.6,12.99,333000.0],["2011-09-08",12.86,13.27,12.62,12.65,515500.0],["2011-09-09",12.49,12.67,12.13,12.27,580500.0],["2011-09-12",12.07,12.65,11.96,12.21,468100.0],["2011-09-13",12.28,12.45,12.08,12.19,428200.0],["2011-09-14",12.28,12.67,12.04,12.44,648400.0],["2011-09-15",12.58,13.0,12.58,12.76,505700.0],["2011-09-16",12.89,12.95,12.63,12.94,430900.0],["2011-09-19",12.67,12.91,12.36,12.45,405600.0],["2011-09-20",12.52,12.72,12.03,12.14,348700.0],["2011-09-21",12.15,12.48,11.74,11.75,420900.0],["2011-09-22",11.35,12.01,11.35,11.54,541100.0],["2011-09-23",11.54,11.8,11.46,11.61,261700.0],["2011-09-26",11.7,11.99,11.4,11.95,226800.0],["2011-09-27",12.25,12.55,11.99,12.35,384400.0],["2011-09-28",12.39,12.46,11.7,11.71,315800.0],["2011-09-29",11.9,12.13,11.4,11.77,273500.0],["2011-09-30",11.55,11.87,11.34,11.42,298900.0],["2011-10-03",11.3,11.53,10.8,10.8,417900.0],["2011-10-04",10.71,11.42,10.68,11.36,713700.0],["2011-10-05",11.38,12.21,11.25,12.13,259700.0],["2011-10-06",12.13,12.79,11.99,12.75,311100.0],["2011-10-07",12.78,12.99,11.76,12.27,359500.0],["2011-10-10",12.5,13.47,12.17,12.5,331000.0],["2011-10-11",12.45,12.92,12.24,12.85,303400.0],["2011-10-12",12.94,13.07,12.61,13.04,214000.0],["2011-10-13",12.94,13.1,12.51,12.92,552200.0],["2011-10-14",13.31,13.91,12.99,13.56,495900.0],["2011-10-17",13.44,13.55,13.0,13.12,304800.0],["2011-10-18",13.14,13.82,13.09,13.58,575200.0],["2011-10-19",13.64,14.2,12.97,13.24,612600.0],["2011-10-20",14.1,16.68,14.1,15.87,1246200.0],["2011-10-21",16.23,16.51,15.65,15.79,372700.0],["2011-10-24",15.94,16.95,15.81,16.91,453200.0],["2011-10-25",16.77,16.96,16.47,16.73,332400.0],["2011-10-26",17.03,17.06,16.3,16.68,260600.0],["2011-10-27",17.22,17.85,17.12,17.65,428600.0],["2011-10-28",17.52,17.71,17.32,17.33,280000.0],["2011-10-31",17.03,17.24,16.35,16.39,283100.0],["2011-11-01",15.72,16.06,15.53,15.67,295800.0],["2011-11-02",15.89,16.55,15.78,16.46,290500.0],["2011-11-03",16.69,17.25,16.17,16.9,246500.0],["2011-11-04",16.77,16.8,16.42,16.55,158200.0],["2011-11-07",16.52,16.63,16.0,16.24,209400.0],["2011-11-08",16.42,16.63,15.7,16.57,212700.0],["2011-11-09",16.05,16.19,15.89,15.97,287900.0],["2011-11-10",15.98,16.46,15.89,16.32,193500.0],["2011-11-11",16.56,17.08,16.56,16.91,171000.0],["2011-11-14",16.85,16.85,16.2,16.45,197500.0],["2011-11-15",16.33,17.25,16.33,17.17,241200.0],["2011-11-16",17.06,17.31,16.65,16.82,155000.0],["2011-11-17",16.96,17.37,16.62,16.86,258400.0],["2011-11-18",16.85,16.85,16.3,16.56,150100.0],["2011-11-21",16.19,16.68,15.97,16.55,291600.0],["2011-11-22",16.63,16.76,16.28,16.29,220800.0],["2011-11-23",16.16,16.24,15.72,16.08,265100.0],["2011-11-25",15.97,16.09,15.83,15.86,211200.0],["2011-11-28",16.38,17.19,16.16,16.93,237900.0],["2011-11-29",16.91,16.91,16.45,16.56,194000.0],["2011-11-30",17.3,17.74,15.51,17.67,357100.0],["2011-12-01",17.53,17.54,16.51,16.54,291000.0],["2011-12-02",16.76,17.15,16.61,17.01,286300.0],["2011-12-05",17.34,18.13,17.28,17.84,310400.0],["2011-12-06",17.83,18.07,17.5,17.8,159900.0],["2011-12-07",17.57,17.67,16.94,17.5,155900.0],["2011-12-08",17.3,17.32,16.34,16.39,235100.0],["2011-12-09",16.47,17.91,16.47,17.72,237800.0],["2011-12-12",17.41,17.58,17.05,17.57,182500.0],["2011-12-13",17.72,17.85,17.12,17.28,230300.0],["2011-12-14",17.12,17.12,16.5,16.85,264900.0],["2011-12-15",17.08,17.2,16.82,17.01,194600.0],["2011-12-16",17.11,17.72,16.8,17.49,340800.0],["2011-12-19",17.65,17.8,17.24,17.31,268100.0],["2011-12-20",17.85,18.49,17.3,18.46,371200.0],["2011-12-21",18.35,18.39,17.76,18.34,271200.0],["2011-12-22",18.45,18.63,18.21,18.38,187500.0],["2011-12-23",18.42,18.42,17.86,17.89,122100.0],["2011-12-27",17.81,18.27,17.81,18.13,155100.0],["2011-12-28",18.05,18.11,17.38,17.59,142300.0],["2011-12-29",17.59,17.95,17.01,17.82,102000.0],["2011-12-30",17.76,17.96,17.56,17.6,163600.0],["2012-01-03",18.04,18.32,17.79,18.02,222200.0],["2012-01-04",17.49,17.49,16.66,16.85,685300.0],["2012-01-05",16.78,17.0,16.55,16.81,314100.0],["2012-01-06",16.77,16.96,16.66,16.73,180800.0],["2012-01-09",16.82,17.03,16.21,16.49,301100.0],["2012-01-10",16.71,16.81,16.43,16.76,327900.0],["2012-01-11",16.69,16.92,16.38,16.45,393300.0],["2012-01-12",16.51,16.58,16.36,16.5,289400.0],["2012-01-13",16.34,16.57,16.04,16.4,253700.0],["2012-01-17",15.84,16.57,15.72,16.48,439900.0],["2012-01-18",16.47,17.27,16.34,17.05,379000.0],["2012-01-19",19.0,20.29,18.38,19.92,1211700.0],["2012-01-20",20.0,21.55,20.0,20.8,1180500.0],["2012-01-23",20.56,21.28,20.44,20.51,398800.0],["2012-01-24",20.43,20.73,20.41,20.51,306700.0],["2012-01-25",20.42,20.61,20.25,20.48,226200.0],["2012-01-26",20.53,20.7,20.26,20.37,174800.0],["2012-01-27",20.21,20.87,20.21,20.48,143400.0],["2012-01-30",20.24,20.7,20.22,20.37,173200.0],["2012-01-31",20.42,20.73,20.23,20.66,342100.0],["2012-02-01",20.81,20.81,20.5,20.66,336300.0],["2012-02-02",20.71,20.85,20.5,20.66,279900.0],["2012-02-03",21.3,21.3,20.86,20.93,264500.0],["2012-02-06",20.76,21.43,20.68,21.3,229400.0],["2012-02-07",21.06,21.41,20.94,21.29,307900.0],["2012-02-08",21.28,21.73,21.27,21.53,187500.0],["2012-02-09",21.52,21.78,21.37,21.52,242500.0],["2012-02-10",21.21,21.24,20.69,21.09,274200.0],["2012-02-13",21.08,22.06,20.97,21.98,430300.0],["2012-02-14",20.62,21.14,20.22,21.12,641400.0],["2012-02-15",21.23,21.41,20.73,20.91,314000.0],["2012-02-16",20.88,21.75,20.56,21.74,314300.0],["2012-02-17",21.73,21.96,21.37,21.69,284600.0],["2012-02-21",21.65,21.83,21.33,21.51,184300.0],["2012-02-22",21.45,21.8,21.06,21.67,247300.0],["2012-02-23",21.79,22.38,21.55,22.14,211100.0],["2012-02-24",22.11,22.25,21.66,21.95,182100.0],["2012-02-27",22.3,22.49,21.9,21.9,499500.0],["2012-02-28",22.0,22.36,21.58,21.78,270700.0],["2012-02-29",21.77,22.27,21.21,21.23,346900.0],["2012-03-01",21.26,21.62,21.05,21.4,379300.0],["2012-03-02",21.37,21.49,20.86,20.98,310400.0],["2012-03-05",20.85,20.98,20.7,20.92,232300.0],["2012-03-06",20.61,20.63,20.02,20.43,357100.0],["2012-03-07",20.45,20.91,20.21,20.81,233700.0],["2012-03-08",20.92,21.16,20.7,20.96,381900.0],["2012-03-09",20.95,21.59,20.89,21.42,228900.0],["2012-03-12",21.4,21.62,21.16,21.33,149900.0],["2012-03-13",21.49,21.82,21.36,21.78,201200.0],["2012-03-14",21.69,21.91,20.92,21.01,200500.0],["2012-03-15",21.02,21.07,20.62,20.73,284700.0],["2012-03-16",20.65,20.66,19.97,20.24,816100.0],["2012-03-19",20.22,20.72,20.19,20.66,464100.0],["2012-03-20",20.4,20.85,20.34,20.67,290800.0],["2012-03-21",20.75,21.34,20.68,20.99,177900.0],["2012-03-22",20.85,21.18,20.77,20.84,155400.0],["2012-03-23",20.81,21.13,20.77,21.0,161600.0],["2012-03-26",21.24,21.77,21.24,21.55,156500.0],["2012-03-27",21.54,21.54,21.11,21.11,181600.0],["2012-03-28",21.08,21.43,20.72,20.89,202600.0],["2012-03-29",20.67,20.95,20.44,20.75,123400.0],["2012-03-30",20.98,20.98,20.26,20.34,256200.0],["2012-04-02",20.29,20.37,19.93,20.16,404500.0],["2012-04-03",20.05,20.38,19.93,20.07,218400.0],["2012-04-04",19.77,20.09,19.59,19.72,250400.0],["2012-04-05",19.58,19.9,19.44,19.83,151900.0],["2012-04-09",19.45,19.93,19.25,19.51,182000.0],["2012-04-10",19.5,19.67,19.01,19.02,175400.0],["2012-04-11",19.17,19.46,19.0,19.07,293200.0],["2012-04-12",19.06,19.35,19.05,19.28,400900.0],["2012-04-13",19.13,19.22,18.85,18.88,235400.0],["2012-04-16",19.0,19.24,18.66,19.09,181900.0],["2012-04-17",19.23,19.95,19.23,19.65,181300.0],["2012-04-18",19.47,19.51,18.94,18.95,151700.0],["2012-04-19",18.9,19.17,17.99,18.33,483700.0],["2012-04-20",18.63,18.83,18.32,18.35,307600.0],["2012-04-23",18.0,18.72,17.75,18.08,205400.0],["2012-04-24",18.04,18.46,18.01,18.22,213500.0],["2012-04-25",18.54,18.75,18.45,18.61,216400.0],["2012-04-26",18.63,21.0,18.63,20.48,844700.0],["2012-04-27",21.3,21.65,20.42,20.44,580500.0],["2012-04-30",20.5,20.82,20.39,20.69,366700.0],["2012-05-01",20.7,20.98,20.31,20.37,435900.0],["2012-05-02",20.13,20.42,19.82,20.25,292800.0],["2012-05-03",20.17,20.33,19.54,19.87,270700.0],["2012-05-04",19.69,20.01,19.25,19.5,222000.0],["2012-05-07",19.46,19.7,19.21,19.3,189000.0],["2012-05-08",19.09,19.29,18.87,19.27,225200.0],["2012-05-09",18.95,19.44,18.93,19.33,217000.0],["2012-05-10",19.42,19.53,19.01,19.24,221000.0],["2012-05-11",19.01,19.58,18.89,19.43,199200.0],["2012-05-14",19.14,19.22,18.89,19.1,567500.0],["2012-05-15",19.18,19.46,18.99,19.1,184000.0],["2012-05-16",19.24,19.65,19.17,19.25,314800.0],["2012-05-17",19.25,19.4,19.12,19.17,254000.0],["2012-05-18",19.2,20.35,19.03,19.18,328800.0],["2012-05-21",19.2,19.83,19.06,19.76,308700.0],["2012-05-22",19.7,19.87,19.3,19.45,201000.0],["2012-05-23",19.24,19.44,19.11,19.33,261000.0],["2012-05-24",19.28,19.68,18.9,19.2,417400.0],["2012-05-25",19.22,19.55,19.04,19.35,267500.0],["2012-05-29",19.46,20.1,19.33,19.81,201400.0],["2012-05-30",19.54,19.77,19.33,19.65,475100.0],["2012-05-31",19.63,20.08,19.29,20.05,412900.0],["2012-06-01",19.46,19.64,19.3,19.31,331900.0],["2012-06-04",19.29,19.89,19.29,19.65,202000.0],["2012-06-05",19.49,20.16,19.39,20.09,226300.0],["2012-06-06",20.28,21.19,19.89,21.11,293400.0],["2012-06-07",21.51,21.68,21.24,21.39,335400.0],["2012-06-08",21.24,21.37,21.07,21.18,169800.0],["2012-06-11",21.5,21.5,20.55,20.57,304000.0],["2012-06-12",20.71,20.96,20.38,20.9,184600.0],["2012-06-13",20.82,20.93,20.15,20.27,241100.0],["2012-06-14",20.22,20.22,19.74,19.99,333000.0],["2012-06-15",19.91,20.89,19.91,20.81,363700.0],["2012-06-18",20.59,21.37,20.29,21.22,141900.0],["2012-06-19",21.31,21.77,21.31,21.61,202000.0],["2012-06-20",21.54,21.85,21.48,21.66,111600.0],["2012-06-21",21.65,21.65,21.08,21.11,266900.0],["2012-06-22",21.22,21.78,21.01,21.67,165600.0],["2012-06-25",21.3,21.6,20.95,21.24,130500.0],["2012-06-26",21.24,21.31,20.76,21.16,123900.0],["2012-06-27",21.31,21.44,21.06,21.26,103400.0],["2012-06-28",21.03,21.12,20.63,20.97,138700.0],["2012-06-29",21.42,21.65,20.94,21.59,158000.0],["2012-07-02",21.7,21.7,20.94,21.11,289500.0],["2012-07-03",21.0,21.77,21.0,21.72,117200.0],["2012-07-05",21.62,21.86,21.6,21.77,225100.0],["2012-07-06",21.48,21.51,20.62,21.12,337900.0],["2012-07-09",21.07,21.07,20.65,20.81,233700.0],["2012-07-10",21.0,21.38,21.0,21.19,199700.0],["2012-07-11",21.19,21.52,21.09,21.45,154600.0],["2012-07-12",21.19,21.19,20.01,20.35,271600.0],["2012-07-13",20.46,20.56,19.85,19.9,207200.0],["2012-07-16",19.79,19.79,19.28,19.35,302900.0],["2012-07-17",19.41,19.52,18.96,19.19,251200.0],["2012-07-18",19.09,19.83,19.05,19.66,306500.0],["2012-07-19",20.52,22.45,20.5,21.93,593800.0],["2012-07-20",21.86,23.36,21.86,23.2,499100.0],["2012-07-23",22.78,23.14,22.29,22.64,220300.0],["2012-07-24",22.58,22.72,21.84,21.91,322200.0],["2012-07-25",22.0,23.21,21.98,23.14,287800.0],["2012-07-26",23.47,23.76,23.09,23.38,278800.0],["2012-07-27",23.59,24.41,23.45,23.7,240200.0],["2012-07-30",23.75,23.99,23.25,23.36,111800.0],["2012-07-31",23.29,23.6,22.94,23.36,185600.0],["2012-08-01",23.48,23.69,22.91,22.91,162800.0],["2012-08-02",22.84,23.55,22.65,22.95,173000.0],["2012-08-03",23.24,23.57,23.0,23.47,179700.0],["2012-08-06",23.47,24.12,23.06,23.45,178600.0],["2012-08-07",23.56,24.25,23.56,23.76,206600.0],["2012-08-08",23.68,23.68,23.24,23.48,174800.0],["2012-08-09",23.4,23.63,23.21,23.44,127700.0],["2012-08-10",23.35,23.59,23.15,23.39,120400.0],["2012-08-13",23.28,23.56,23.11,23.5,94400.0],["2012-08-14",23.58,23.67,23.25,23.55,169000.0],["2012-08-15",23.42,23.89,23.42,23.84,135700.0],["2012-08-16",23.78,24.68,23.64,24.31,294000.0],["2012-08-17",24.23,24.62,24.23,24.49,150100.0],["2012-08-20",24.38,24.54,23.97,24.2,88600.0],["2012-08-21",24.21,24.5,23.95,24.16,140600.0],["2012-08-22",24.05,24.21,23.78,23.97,215800.0],["2012-08-23",23.9,24.06,23.6,23.82,142700.0],["2012-08-24",23.68,24.1,23.53,23.97,90700.0],["2012-08-27",24.06,24.24,23.64,23.83,107300.0],["2012-08-28",23.77,24.12,23.64,23.89,123300.0],["2012-08-29",23.89,24.36,23.69,24.18,112200.0],["2012-08-30",24.06,24.17,23.91,23.99,93600.0],["2012-08-31",24.18,24.22,23.49,23.75,100000.0],["2012-09-04",24.21,25.0,23.71,24.76,369000.0],["2012-09-05",24.57,25.07,24.3,24.93,618300.0],["2012-09-06",25.08,25.56,24.9,25.23,342800.0],["2012-09-07",25.44,25.51,24.8,24.94,219900.0],["2012-09-10",24.97,25.51,24.79,25.47,208400.0],["2012-09-11",25.46,25.91,25.29,25.79,170900.0],["2012-09-12",25.86,26.01,25.42,25.58,128200.0],["2012-09-13",25.76,26.3,25.44,26.2,225300.0],["2012-09-14",26.32,26.5,26.19,26.3,184000.0],["2012-09-17",26.25,26.31,25.71,26.07,168900.0],["2012-09-18",26.09,26.35,25.86,26.27,165700.0],["2012-09-19",26.27,26.43,25.97,26.13,153900.0],["2012-09-20",25.95,26.0,25.56,25.83,166800.0],["2012-09-21",26.14,26.59,25.85,25.97,530900.0],["2012-09-24",25.85,26.03,25.23,25.57,180800.0],["2012-09-25",25.69,25.89,25.22,25.28,181000.0],["2012-09-26",25.28,25.47,24.8,24.9,190800.0],["2012-09-27",25.0,25.7,24.94,25.66,113900.0],["2012-09-28",25.48,25.87,25.2,25.51,251400.0],["2012-10-01",25.68,25.93,25.11,25.43,147900.0],["2012-10-02",25.51,25.81,25.29,25.34,171500.0],["2012-10-03",25.34,25.43,24.5,24.61,257200.0],["2012-10-04",24.64,24.88,24.38,24.76,223700.0],["2012-10-05",24.92,25.15,24.85,25.01,146700.0],["2012-10-08",24.88,25.18,24.55,24.56,63800.0],["2012-10-09",24.55,24.74,23.97,24.09,146700.0],["2012-10-10",24.05,24.07,23.26,23.56,251400.0],["2012-10-11",23.71,24.1,23.62,23.97,311800.0],["2012-10-12",24.04,24.41,23.89,24.07,231000.0],["2012-10-15",24.26,24.41,23.85,24.14,188000.0],["2012-10-16",24.24,24.73,24.17,24.61,144900.0],["2012-10-17",24.47,24.6,23.37,23.62,458700.0],["2012-10-18",26.31,26.31,24.17,24.21,1267100.0],["2012-10-19",23.79,25.25,23.79,25.17,826000.0],["2012-10-22",25.24,25.41,24.87,25.24,473400.0],["2012-10-23",24.87,25.66,24.83,25.54,260500.0],["2012-10-24",25.36,25.74,25.25,25.36,357900.0],["2012-10-25",25.38,25.43,25.11,25.23,255900.0],["2012-10-26",25.16,25.32,25.01,25.1,268600.0],["2012-10-31",25.18,25.3,24.5,24.73,445000.0],["2012-11-01",24.83,25.19,24.62,24.75,257300.0],["2012-11-02",24.78,24.83,24.05,24.07,235100.0],["2012-11-05",24.07,24.76,24.07,24.54,306700.0],["2012-11-06",24.55,25.0,24.43,24.79,327900.0],["2012-11-07",24.52,24.8,24.25,24.32,353900.0],["2012-11-08",24.21,25.39,24.08,24.99,464500.0],["2012-11-09",24.82,25.24,24.51,24.55,344400.0],["2012-11-12",24.57,24.77,24.09,24.13,160300.0],["2012-11-13",24.07,24.99,23.61,24.08,203200.0],["2012-11-14",24.22,24.64,23.54,23.65,249400.0],["2012-11-15",23.64,23.8,23.05,23.36,283000.0],["2012-11-16",23.26,24.59,23.26,24.43,373400.0],["2012-11-19",24.66,24.82,24.24,24.51,193700.0],["2012-11-20",24.43,24.65,23.97,24.18,158400.0],["2012-11-21",24.19,24.55,23.86,24.54,123100.0],["2012-11-23",24.65,24.99,24.65,24.84,74400.0],["2012-11-26",24.77,24.77,24.22,24.6,185700.0],["2012-11-27",24.56,24.79,24.3,24.61,159300.0],["2012-11-28",24.45,24.95,24.14,24.94,161600.0],["2012-11-29",25.0,25.26,24.85,25.23,150000.0],["2012-11-30",25.31,25.31,24.96,25.12,257600.0],["2012-12-03",25.22,25.4,24.91,25.21,288400.0],["2012-12-04",25.21,25.3,24.56,25.1,378100.0],["2012-12-05",25.16,25.16,24.75,24.95,132200.0],["2012-12-06",24.9,24.93,24.5,24.66,118600.0],["2012-12-07",24.8,24.94,24.47,24.69,179900.0],["2012-12-10",24.69,24.85,24.5,24.62,137400.0],["2012-12-11",24.76,25.04,24.45,24.49,178000.0],["2012-12-12",24.51,24.67,24.24,24.38,125200.0],["2012-12-13",24.37,24.46,24.15,24.21,252300.0],["2012-12-14",24.22,24.43,24.2,24.41,255400.0],["2012-12-17",24.45,24.63,24.41,24.6,155400.0],["2012-12-18",24.7,24.92,24.53,24.67,231800.0],["2012-12-19",24.71,25.99,24.71,25.77,338100.0],["2012-12-20",25.83,26.03,25.61,25.87,161300.0],["2012-12-21",25.65,25.89,25.28,25.7,626200.0],["2012-12-24",25.65,25.86,24.94,25.79,66900.0],["2012-12-26",25.83,25.99,25.37,25.79,191400.0],["2012-12-27",25.77,25.99,24.2,25.82,268600.0],["2012-12-28",25.69,25.94,25.12,25.62,117600.0],["2012-12-31",25.66,26.03,25.37,25.99,173000.0],["2013-01-02",26.52,26.94,26.33,26.73,322300.0],["2013-01-03",26.79,26.91,26.23,26.35,172100.0],["2013-01-04",26.45,27.01,26.2,26.95,211800.0],["2013-01-07",26.76,27.05,25.94,25.99,392300.0],["2013-01-08",25.97,26.76,25.86,26.74,227600.0],["2013-01-09",26.78,27.05,26.53,26.98,159200.0],["2013-01-10",27.08,27.08,26.47,27.07,170200.0],["2013-01-11",27.11,27.47,27.11,27.29,101600.0],["2013-01-14",27.4,27.57,26.9,26.96,242700.0],["2013-01-15",26.75,26.97,26.6,26.8,343900.0],["2013-01-16",26.7,27.47,26.7,27.16,372000.0],["2013-01-17",27.41,28.28,25.35,25.65,841900.0],["2013-01-18",25.35,25.56,24.25,25.25,1043500.0],["2013-01-22",25.17,25.62,24.94,25.45,497200.0],["2013-01-23",25.45,26.02,25.45,25.94,307300.0],["2013-01-24",25.88,26.51,25.72,26.39,518700.0],["2013-01-25",26.4,26.74,26.26,26.63,321500.0],["2013-01-28",26.7,26.83,26.05,26.19,422500.0],["2013-01-29",26.1,26.21,25.71,25.84,365700.0],["2013-01-30",25.89,25.89,25.18,25.59,401000.0],["2013-01-31",25.67,26.38,25.43,26.03,303900.0],["2013-02-01",26.19,26.51,25.99,26.33,260100.0],["2013-02-04",26.4,26.95,25.91,26.08,446500.0],["2013-02-05",26.05,26.49,25.91,26.18,319000.0],["2013-02-06",26.15,26.69,26.14,26.29,337700.0],["2013-02-07",26.24,26.38,25.89,25.97,135600.0],["2013-02-08",25.93,26.29,25.93,26.05,122500.0],["2013-02-11",26.16,26.16,25.53,25.86,167100.0],["2013-02-12",25.93,26.15,25.91,26.08,145300.0],["2013-02-13",26.05,26.18,25.75,26.04,178100.0],["2013-02-14",25.92,26.21,25.73,26.17,144900.0],["2013-02-15",26.39,26.55,26.33,26.5,194800.0],["2013-02-19",26.49,26.94,26.37,26.93,282700.0],["2013-02-20",26.87,26.9,26.32,26.33,293700.0],["2013-02-21",26.39,26.4,25.31,25.51,309800.0],["2013-02-22",25.66,26.32,25.56,26.3,166000.0],["2013-02-25",26.41,26.41,25.37,25.42,215200.0],["2013-02-26",25.57,25.8,25.21,25.41,261000.0],["2013-02-27",25.32,25.87,25.17,25.48,192500.0],["2013-02-28",25.49,25.65,25.37,25.43,132300.0],["2013-03-01",25.25,25.89,25.18,25.76,217400.0],["2013-03-04",25.64,25.84,25.47,25.69,161900.0],["2013-03-05",25.74,26.17,25.74,25.93,162200.0],["2013-03-06",26.01,26.3,25.95,26.1,109400.0],["2013-03-07",26.03,26.23,25.7,25.75,191200.0],["2013-03-08",25.95,25.95,25.63,25.81,195300.0],["2013-03-11",25.71,25.84,25.57,25.7,127300.0],["2013-03-12",25.62,25.77,25.19,25.45,383100.0],["2013-03-13",25.52,25.94,25.44,25.85,171600.0],["2013-03-14",25.95,26.13,25.56,25.65,218300.0],["2013-03-15",25.68,25.79,25.43,25.64,271700.0],["2013-03-18",25.38,25.94,24.96,25.35,143400.0],["2013-03-19",25.34,25.55,24.21,24.46,350100.0],["2013-03-20",24.65,24.85,24.41,24.76,302900.0],["2013-03-21",24.57,24.86,24.54,24.69,165400.0],["2013-03-22",24.74,24.79,24.36,24.57,158400.0],["2013-03-25",24.6,24.65,23.76,23.99,283100.0],["2013-03-26",24.14,24.42,23.99,24.25,102800.0],["2013-03-27",24.07,24.54,23.74,24.53,97500.0],["2013-03-28",24.55,24.64,24.32,24.57,260200.0],["2013-04-01",24.49,24.68,23.72,24.02,168500.0],["2013-04-02",24.04,24.2,23.59,23.73,174600.0],["2013-04-03",23.77,23.77,23.31,23.41,111400.0],["2013-04-04",22.33,23.53,22.33,23.41,210100.0],["2013-04-05",22.95,22.95,21.24,21.9,903000.0],["2013-04-08",22.0,22.26,21.49,22.25,255800.0],["2013-04-09",22.24,22.24,21.84,22.02,126000.0],["2013-04-10",22.05,22.57,21.99,22.5,161900.0],["2013-04-11",22.42,22.42,21.96,22.31,333000.0],["2013-04-12",22.18,22.44,21.91,22.31,265200.0],["2013-04-15",22.19,22.33,21.71,22.02,371100.0],["2013-04-16",22.2,22.75,22.01,22.7,264100.0],["2013-04-17",22.56,22.79,22.11,22.29,215200.0],["2013-04-18",22.38,22.47,22.02,22.1,142900.0],["2013-04-19",22.09,22.18,21.85,22.05,123400.0],["2013-04-22",22.11,22.11,21.61,21.71,226500.0],["2013-04-23",21.75,21.84,21.22,21.47,302100.0],["2013-04-24",21.34,22.28,21.33,22.28,293500.0],["2013-04-25",22.41,24.34,22.41,23.61,567800.0],["2013-04-26",23.62,23.62,22.91,22.98,543700.0],["2013-04-29",23.11,23.11,22.62,22.74,172100.0],["2013-04-30",22.63,22.89,22.53,22.81,203900.0],["2013-05-01",22.66,23.02,22.24,22.24,323200.0],["2013-05-02",22.31,22.91,22.3,22.72,178800.0],["2013-05-03",22.97,23.37,22.7,22.71,165800.0],["2013-05-06",22.64,22.87,22.59,22.81,106300.0],["2013-05-07",22.77,22.86,22.6,22.69,202900.0],["2013-05-08",22.65,22.83,22.58,22.71,342800.0],["2013-05-09",22.65,22.9,22.32,22.66,359600.0],["2013-05-10",22.67,22.86,22.55,22.82,274900.0],["2013-05-13",22.73,22.86,22.62,22.65,151400.0],["2013-05-14",22.62,23.09,22.62,23.09,164300.0],["2013-05-15",23.03,23.19,22.95,23.04,144300.0],["2013-05-16",23.06,23.41,23.06,23.19,213600.0],["2013-05-17",23.23,23.4,23.05,23.35,229200.0],["2013-05-20",23.23,23.57,23.17,23.51,290300.0],["2013-05-21",23.53,23.74,23.38,23.64,352800.0],["2013-05-22",23.71,23.84,23.21,23.33,279500.0],["2013-05-23",23.2,23.67,22.91,23.19,251800.0],["2013-05-24",23.03,23.58,22.83,23.46,134200.0],["2013-05-28",23.77,24.29,23.77,24.07,217500.0],["2013-05-29",24.01,24.37,23.84,24.11,233300.0],["2013-05-30",24.15,24.8,24.13,24.76,258900.0],["2013-05-31",24.59,24.92,24.34,24.35,193200.0],["2013-06-03",24.36,24.76,23.6,24.26,342000.0],["2013-06-04",24.24,24.51,23.85,23.85,474900.0],["2013-06-05",23.85,24.1,23.7,23.79,239000.0],["2013-06-06",23.86,24.03,23.53,23.97,180000.0],["2013-06-07",24.12,24.42,23.98,24.35,123800.0],["2013-06-10",24.48,24.82,24.32,24.72,136000.0],["2013-06-11",24.55,24.85,24.37,24.63,127000.0],["2013-06-12",24.71,24.71,24.05,24.07,92500.0],["2013-06-13",24.08,24.25,23.93,24.25,131800.0],["2013-06-14",24.29,24.44,24.0,24.14,73800.0],["2013-06-17",24.33,24.36,24.01,24.33,67100.0],["2013-06-18",24.43,24.9,24.41,24.78,74100.0],["2013-06-19",24.84,24.92,24.28,24.31,125100.0],["2013-06-20",24.05,24.31,23.65,24.06,145700.0],["2013-06-21",24.1,24.1,23.46,23.97,269800.0],["2013-06-24",23.75,23.8,22.71,23.0,283300.0],["2013-06-25",23.15,23.15,22.92,23.08,175100.0],["2013-06-26",23.28,23.28,22.94,22.98,153100.0],["2013-06-27",23.05,23.71,23.05,23.61,148900.0],["2013-06-28",23.6,23.6,23.18,23.34,315300.0],["2013-07-01",23.42,23.98,23.22,23.75,173000.0],["2013-07-02",23.67,24.07,23.54,23.7,182200.0],["2013-07-03",23.58,24.03,23.51,24.02,116200.0],["2013-07-05",24.4,24.54,23.93,24.18,144600.0],["2013-07-08",24.3,24.87,24.2,24.34,156200.0],["2013-07-09",24.5,24.67,24.07,24.17,218900.0],["2013-07-10",24.23,24.5,24.17,24.36,236400.0],["2013-07-11",24.54,24.86,24.31,24.78,238600.0],["2013-07-12",24.68,25.8,24.58,25.73,148200.0],["2013-07-15",25.81,26.29,25.59,26.22,241700.0],["2013-07-16",26.19,27.04,26.08,26.28,593300.0],["2013-07-17",26.45,27.05,26.17,26.67,465600.0],["2013-07-18",26.83,27.55,26.22,27.46,762300.0],["2013-07-19",26.75,27.04,26.25,26.73,622800.0],["2013-07-22",26.57,27.14,26.48,27.03,284100.0],["2013-07-23",27.0,27.0,26.61,26.72,211500.0],["2013-07-24",26.91,27.13,26.71,26.8,279800.0],["2013-07-25",26.62,27.0,26.62,26.84,185200.0],["2013-07-26",26.58,26.75,26.4,26.53,147800.0],["2013-07-29",26.05,26.91,26.05,26.51,136600.0],["2013-07-30",26.69,26.8,26.35,26.64,154400.0],["2013-07-31",26.65,26.83,26.51,26.53,174800.0],["2013-08-01",26.7,27.01,26.7,27.01,152400.0],["2013-08-02",26.84,27.03,26.83,26.84,178500.0],["2013-08-05",26.72,27.05,26.63,26.74,154600.0],["2013-08-06",26.69,27.01,26.55,26.88,267400.0],["2013-08-07",26.88,27.04,26.58,26.65,296600.0],["2013-08-08",26.85,26.85,26.52,26.55,150300.0],["2013-08-09",26.52,26.67,26.21,26.25,106900.0],["2013-08-12",26.03,26.93,26.03,26.9,205000.0],["2013-08-13",26.89,27.0,26.73,26.81,280300.0],["2013-08-14",26.85,26.9,26.42,26.52,142400.0],["2013-08-15",26.15,26.16,25.72,25.79,188400.0],["2013-08-16",25.67,25.84,25.41,25.54,264400.0],["2013-08-19",25.56,25.91,25.49,25.75,232700.0],["2013-08-20",25.78,26.0,25.57,25.88,277500.0],["2013-08-21",25.8,25.97,25.53,25.55,99600.0],["2013-08-22",25.55,26.0,25.54,25.98,87200.0],["2013-08-23",25.98,25.98,25.71,25.82,123800.0],["2013-08-26",25.81,26.0,25.72,25.82,92600.0],["2013-08-27",25.5,25.77,25.01,25.14,171700.0],["2013-08-28",25.21,25.37,24.98,25.15,164500.0],["2013-08-29",25.09,25.53,25.09,25.4,97600.0],["2013-08-30",25.32,25.36,24.68,24.84,181200.0],["2013-09-03",25.03,25.2,24.18,24.56,284000.0],["2013-09-04",24.52,25.05,24.41,24.93,148100.0],["2013-09-05",24.88,25.03,24.63,24.65,85700.0],["2013-09-06",24.73,24.75,24.05,24.55,108400.0],["2013-09-09",24.57,25.14,24.33,25.06,208700.0],["2013-09-10",25.15,25.46,25.06,25.39,172700.0],["2013-09-11",25.36,25.73,25.36,25.67,169500.0],["2013-09-12",25.67,25.86,25.45,25.48,92800.0],["2013-09-13",25.6,25.9,25.13,25.54,101500.0],["2013-09-16",25.89,26.29,25.76,25.98,216100.0],["2013-09-17",25.94,26.28,25.81,26.27,332900.0],["2013-09-18",26.35,26.46,25.91,26.02,150600.0],["2013-09-19",26.13,26.45,25.8,25.89,117200.0],["2013-09-20",25.98,25.98,25.54,25.74,772100.0],["2013-09-23",25.69,26.4,25.67,26.23,461100.0],["2013-09-24",26.18,26.56,25.78,26.37,489200.0],["2013-09-25",26.47,26.6,26.12,26.4,425700.0],["2013-09-26",26.44,26.55,25.96,26.33,267000.0],["2013-09-27",26.14,26.25,25.81,25.88,240900.0],["2013-09-30",25.68,25.78,25.34,25.53,430700.0],["2013-10-01",25.49,25.6,25.25,25.44,239000.0],["2013-10-02",25.29,25.43,25.11,25.2,233400.0],["2013-10-03",25.13,25.13,24.58,24.72,232400.0],["2013-10-04",24.67,25.32,24.66,25.06,195900.0],["2013-10-07",24.88,25.06,24.63,24.71,168400.0],["2013-10-08",24.64,24.88,24.04,24.2,187900.0],["2013-10-09",24.31,24.65,24.09,24.38,270800.0],["2013-10-10",24.72,25.06,24.59,24.93,143700.0],["2013-10-11",24.81,25.27,24.63,25.24,80800.0],["2013-10-14",25.05,25.46,25.05,25.39,104700.0],["2013-10-15",25.26,25.39,24.75,24.83,236000.0],["2013-10-16",25.23,25.6,25.14,25.53,461700.0],["2013-10-17",27.07,30.76,27.07,28.48,1452100.0],["2013-10-18",28.76,29.37,28.38,29.32,553000.0],["2013-10-21",29.44,29.74,29.31,29.56,304100.0],["2013-10-22",29.44,30.13,29.37,29.92,304100.0],["2013-10-23",29.62,29.92,28.89,28.97,449800.0],["2013-10-24",29.1,29.63,29.05,29.22,178600.0],["2013-10-25",29.33,29.33,28.45,28.61,244500.0],["2013-10-28",28.57,29.0,28.24,28.98,235800.0],["2013-10-29",29.0,29.32,28.41,29.02,218900.0],["2013-10-30",29.0,29.0,28.41,28.55,159100.0],["2013-10-31",28.5,28.66,28.18,28.33,195100.0],["2013-11-01",28.27,28.55,27.85,28.02,230500.0],["2013-11-04",28.04,28.83,27.93,28.74,262100.0],["2013-11-05",28.43,28.96,28.26,28.62,227800.0],["2013-11-06",28.76,28.79,28.16,28.48,80800.0],["2013-11-07",28.6,28.6,28.02,28.04,155500.0],["2013-11-08",28.09,28.99,28.09,28.82,247000.0],["2013-11-11",28.59,29.25,28.25,29.08,207100.0],["2013-11-12",28.99,29.83,28.65,29.65,286800.0],["2013-11-13",29.4,29.99,29.4,29.86,244500.0],["2013-11-14",29.53,29.82,29.24,29.6,215400.0],["2013-11-15",29.74,29.94,28.71,28.82,285200.0],["2013-11-18",28.99,29.54,28.77,29.04,283400.0],["2013-11-19",28.97,29.35,28.6,28.98,109700.0],["2013-11-20",29.07,29.43,28.91,28.99,171300.0],["2013-11-21",29.2,29.53,29.04,29.43,139100.0],["2013-11-22",29.53,29.89,29.34,29.77,97400.0],["2013-11-25",29.85,29.91,29.4,29.48,155600.0],["2013-11-26",29.5,30.42,29.25,30.38,349500.0],["2013-11-27",30.45,30.45,29.69,30.04,142400.0],["2013-11-29",30.19,30.5,29.95,30.43,112700.0],["2013-12-02",30.41,30.41,29.52,29.86,196700.0],["2013-12-03",29.77,30.17,29.29,29.49,199000.0],["2013-12-04",29.44,29.74,28.93,29.54,231200.0],["2013-12-05",29.46,29.71,29.11,29.33,137800.0],["2013-12-06",29.69,29.97,29.45,29.71,209600.0],["2013-12-09",29.7,29.7,29.16,29.27,113900.0],["2013-12-10",29.13,29.31,28.72,28.93,151200.0],["2013-12-11",29.05,29.09,28.0,28.22,365100.0],["2013-12-12",28.22,28.31,27.75,28.0,245200.0],["2013-12-13",28.15,28.42,27.74,27.89,192500.0],["2013-12-16",27.98,28.27,27.58,27.71,221900.0],["2013-12-17",27.67,27.67,27.23,27.49,219500.0],["2013-12-18",27.54,28.6,27.4,28.56,276900.0],["2013-12-19",28.61,29.15,28.61,28.71,220100.0],["2013-12-20",28.86,29.29,28.72,29.16,332100.0],["2013-12-23",29.43,29.74,28.96,29.6,183200.0],["2013-12-24",29.65,29.71,29.34,29.54,42300.0],["2013-12-26",29.64,29.7,29.36,29.48,77400.0],["2013-12-27",29.64,29.83,29.36,29.57,188200.0],["2013-12-30",29.56,29.84,29.42,29.49,127300.0],["2013-12-31",29.51,29.71,29.45,29.59,179400.0],["2014-01-02",29.38,29.58,28.64,28.84,196200.0],["2014-01-03",28.95,29.42,28.9,29.14,92500.0],["2014-01-06",29.21,29.63,29.07,29.53,173400.0],["2014-01-07",29.57,30.45,29.57,30.35,338100.0],["2014-01-08",30.39,30.39,29.59,30.08,264200.0],["2014-01-09",30.11,30.18,29.67,29.91,151400.0],["2014-01-10",30.0,30.12,29.39,29.96,325200.0],["2014-01-13",30.0,30.12,29.66,29.79,203900.0],["2014-01-14",30.0,30.35,29.89,30.28,178200.0],["2014-01-15",30.57,31.78,30.57,30.88,259200.0],["2014-01-16",30.94,31.51,30.81,31.1,141800.0],["2014-01-17",30.96,31.19,30.65,30.9,124800.0],["2014-01-21",31.08,31.31,30.67,30.83,106700.0],["2014-01-22",30.93,31.9,30.93,31.9,300400.0],["2014-01-23",34.69,36.7,33.57,36.48,1542000.0],["2014-01-24",36.14,37.38,34.92,35.68,816900.0],["2014-01-27",35.71,36.24,34.43,34.52,328700.0],["2014-01-28",34.46,35.7,33.9,35.52,292400.0],["2014-01-29",35.22,35.49,34.19,34.65,254900.0],["2014-01-30",35.08,35.78,34.83,35.19,193200.0],["2014-01-31",34.74,35.54,34.54,35.32,221700.0],["2014-02-03",35.32,35.6,34.29,34.66,320200.0],["2014-02-04",34.66,35.04,34.2,34.83,231700.0],["2014-02-05",34.71,34.99,34.1,34.69,180700.0],["2014-02-06",34.43,34.93,34.14,34.55,220100.0],["2014-02-07",34.57,35.14,34.34,34.64,234400.0],["2014-02-10",34.68,36.36,34.35,35.6,399400.0],["2014-02-11",35.58,36.38,35.33,35.5,255600.0],["2014-02-12",35.5,35.87,35.02,35.28,202400.0],["2014-02-13",35.05,36.35,35.04,36.26,296900.0],["2014-02-14",36.26,36.29,35.65,36.05,321000.0],["2014-02-18",36.15,36.96,35.94,36.26,325800.0],["2014-02-19",36.03,37.66,36.03,36.85,501200.0],["2014-02-20",36.88,37.3,36.57,37.2,231400.0],["2014-02-21",37.39,37.56,36.79,37.05,269300.0],["2014-02-24",37.17,37.41,37.03,37.27,205700.0],["2014-02-25",37.36,37.42,36.61,37.0,204600.0],["2014-02-26",37.13,37.93,37.13,37.66,263100.0],["2014-02-27",37.44,38.22,37.2,38.19,197200.0],["2014-02-28",38.28,38.45,37.59,37.98,444400.0],["2014-03-03",37.49,38.13,37.04,37.98,289900.0],["2014-03-04",38.41,38.99,38.27,38.39,496500.0],["2014-03-05",38.24,38.8,37.83,38.62,250500.0],["2014-03-06",38.83,38.96,38.47,38.84,193200.0],["2014-03-07",38.94,38.98,38.42,38.67,205900.0],["2014-03-10",38.53,38.7,38.2,38.43,192700.0],["2014-03-11",38.6,39.1,38.05,38.14,151400.0],["2014-03-12",37.83,38.18,37.54,38.07,122400.0],["2014-03-13",38.23,38.56,37.84,38.0,366800.0],["2014-03-14",37.83,38.27,36.86,37.07,325300.0],["2014-03-17",37.14,37.59,36.91,37.37,188700.0],["2014-03-18",37.28,37.64,37.2,37.51,187400.0],["2014-03-19",37.54,37.79,37.17,37.47,132300.0],["2014-03-20",37.42,37.6,37.17,37.28,77100.0],["2014-03-21",37.3,37.53,36.91,37.0,250200.0],["2014-03-24",37.04,37.52,36.54,37.14,352100.0],["2014-03-25",37.42,37.87,36.86,37.34,171300.0],["2014-03-26",37.63,37.81,36.87,36.97,229100.0],["2014-03-27",36.95,37.3,36.77,37.07,224700.0],["2014-03-28",37.03,37.65,36.94,37.01,93800.0],["2014-03-31",37.17,37.98,36.99,37.58,221200.0],["2014-04-01",37.74,38.43,37.74,37.92,140500.0],["2014-04-02",37.92,38.18,37.72,37.84,174500.0],["2014-04-03",37.83,37.94,37.03,37.25,104700.0],["2014-04-04",37.58,37.84,35.81,36.44,274900.0],["2014-04-07",36.23,36.54,35.72,35.97,284800.0],["2014-04-08",35.53,35.68,34.41,35.06,381100.0],["2014-04-09",35.25,35.81,34.5,35.75,477500.0],["2014-04-10",35.59,35.65,34.41,34.66,216900.0],["2014-04-11",34.32,34.82,33.93,34.04,187700.0],["2014-04-14",34.47,35.03,33.89,34.07,141900.0],["2014-04-15",34.16,34.41,33.3,34.2,184800.0],["2014-04-16",34.5,34.6,34.1,34.39,118700.0],["2014-04-17",34.37,34.62,34.14,34.36,235900.0],["2014-04-21",34.48,34.88,34.23,34.85,147700.0],["2014-04-22",34.82,35.36,34.41,35.27,154300.0],["2014-04-23",35.09,35.9,34.43,35.75,318100.0],["2014-04-24",39.95,40.94,38.0,38.7,780400.0],["2014-04-25",39.75,40.0,38.42,38.44,525300.0],["2014-04-28",38.67,39.35,37.82,38.59,370700.0],["2014-04-29",38.74,38.79,38.14,38.27,217900.0],["2014-04-30",38.03,38.98,37.78,38.96,285900.0],["2014-05-01",38.78,38.94,37.74,38.27,296900.0],["2014-05-02",38.23,38.89,38.19,38.37,210600.0],["2014-05-05",38.11,38.62,37.68,38.41,127000.0],["2014-05-06",38.27,38.71,37.89,37.91,182100.0],["2014-05-07",37.86,38.66,36.98,37.87,174900.0],["2014-05-08",37.73,38.52,37.37,37.7,282500.0],["2014-05-09",37.46,38.21,37.19,38.17,212400.0],["2014-05-12",38.22,39.66,38.22,39.28,359500.0],["2014-05-13",39.33,40.35,38.02,38.08,372700.0],["2014-05-14",37.88,38.48,37.1,37.57,243100.0],["2014-05-15",37.32,37.97,36.81,37.77,286000.0],["2014-05-16",37.64,38.58,37.61,38.5,232900.0],["2014-05-19",38.27,39.21,38.27,39.19,172300.0],["2014-05-20",38.96,39.33,38.44,38.83,300700.0],["2014-05-21",38.89,39.92,38.82,39.89,293600.0],["2014-05-22",40.09,40.21,39.35,39.4,239400.0],["2014-05-23",39.52,40.01,39.24,39.85,159900.0],["2014-05-27",40.28,40.4,39.69,39.95,276400.0],["2014-05-28",40.02,40.23,39.23,39.65,270200.0],["2014-05-29",39.94,40.0,39.25,39.52,239400.0],["2014-05-30",39.68,39.82,38.72,38.87,188000.0],["2014-06-02",38.97,39.24,38.29,38.81,214200.0],["2014-06-03",38.73,38.97,38.04,38.69,307100.0],["2014-06-04",38.57,39.39,38.43,39.18,177200.0],["2014-06-05",39.23,40.74,39.23,40.48,236300.0],["2014-06-06",40.59,40.88,40.12,40.45,224400.0],["2014-06-09",40.29,41.25,39.82,41.11,284800.0],["2014-06-10",41.11,41.48,40.77,41.33,134500.0],["2014-06-11",41.08,41.86,41.05,41.43,162900.0],["2014-06-12",41.42,41.69,40.87,40.99,164100.0],["2014-06-13",41.03,41.34,40.26,40.83,97700.0],["2014-06-16",40.7,41.05,40.45,40.84,181000.0],["2014-06-17",40.89,41.99,40.7,41.91,223800.0],["2014-06-18",41.96,41.96,41.25,41.86,150600.0],["2014-06-19",42.06,42.53,41.76,42.51,169400.0],["2014-06-20",42.51,42.61,41.48,42.07,410100.0],["2014-06-23",42.13,42.85,42.01,42.8,178600.0],["2014-06-24",42.61,43.6,42.61,43.31,264200.0],["2014-06-25",43.01,43.65,42.87,43.41,200800.0],["2014-06-26",43.43,43.43,42.6,42.99,144900.0],["2014-06-27",42.71,43.87,42.71,43.77,240400.0],["2014-06-30",43.81,44.54,43.5,44.34,259800.0],["2014-07-01",44.51,45.07,44.18,44.84,242700.0],["2014-07-02",44.87,45.3,44.42,44.64,179400.0],["2014-07-03",44.73,45.25,44.68,44.83,157200.0],["2014-07-07",44.55,45.52,43.54,43.84,218600.0],["2014-07-08",43.74,44.11,42.37,42.71,320400.0],["2014-07-09",42.63,42.97,42.14,42.33,337400.0],["2014-07-10",41.56,43.35,41.15,42.99,300900.0],["2014-07-11",43.06,43.68,42.74,43.59,172000.0],["2014-07-14",43.99,44.19,43.33,43.46,251900.0],["2014-07-15",43.12,43.97,42.34,42.87,269600.0],["2014-07-16",43.24,43.65,42.95,43.2,343100.0],["2014-07-17",45.25,46.4,42.88,43.2,694400.0],["2014-07-18",42.96,43.86,42.68,43.12,280800.0],["2014-07-21",42.93,43.36,42.67,43.36,135900.0],["2014-07-22",43.35,44.0,43.07,43.89,288500.0],["2014-07-23",43.85,44.44,43.49,43.94,240900.0],["2014-07-24",43.96,44.45,43.45,43.8,165500.0],["2014-07-25",43.6,44.26,43.22,43.9,180900.0],["2014-07-28",43.9,44.35,43.27,44.05,188500.0],["2014-07-29",44.15,44.88,44.03,44.32,189400.0],["2014-07-30",44.54,44.8,44.02,44.66,183300.0],["2014-07-31",44.11,44.6,42.48,42.53,312800.0],["2014-08-01",42.57,43.08,41.73,42.4,235700.0],["2014-08-04",42.53,44.1,42.28,44.01,325100.0],["2014-08-05",43.75,44.36,43.52,43.94,233100.0],["2014-08-06",43.77,44.12,43.45,43.87,179400.0],["2014-08-07",43.94,44.51,43.52,43.9,126100.0],["2014-08-08",43.94,44.19,43.3,43.81,168300.0],["2014-08-11",44.04,44.61,43.76,44.07,143000.0],["2014-08-12",43.97,44.33,43.51,43.76,266000.0],["2014-08-13",43.93,44.64,43.93,44.45,194800.0],["2014-08-14",44.43,44.7,44.14,44.54,166400.0],["2014-08-15",44.93,45.0,43.76,44.02,253900.0],["2014-08-18",44.47,45.12,44.39,45.02,251100.0],["2014-08-19",45.89,46.2,44.73,45.98,232100.0],["2014-08-20",45.72,46.09,45.12,45.42,156800.0],["2014-08-21",45.25,45.98,44.71,45.75,116400.0],["2014-08-22",45.74,46.04,45.31,45.41,98500.0],["2014-08-25",45.55,45.97,45.09,45.39,83800.0],["2014-08-26",45.2,45.98,45.16,45.85,143600.0],["2014-08-27",45.68,46.05,45.26,45.71,146700.0],["2014-08-28",45.38,45.91,45.22,45.51,86600.0],["2014-08-29",45.5,46.2,45.41,46.07,146700.0],["2014-09-02",45.42,46.89,43.37,46.77,189400.0],["2014-09-03",46.9,47.25,45.79,46.05,224000.0],["2014-09-04",46.1,46.75,45.69,45.85,122300.0],["2014-09-05",45.7,46.76,45.52,46.39,103400.0],["2014-09-08",46.18,47.01,46.16,47.0,143500.0],["2014-09-09",46.8,47.03,46.44,46.51,193600.0],["2014-09-10",46.6,48.13,46.54,47.31,280000.0],["2014-09-11",47.2,47.82,46.87,47.33,118500.0],["2014-09-12",47.47,47.68,45.99,46.17,275300.0],["2014-09-15",46.12,46.23,44.69,44.84,182100.0],["2014-09-16",44.75,46.23,44.57,45.93,191600.0],["2014-09-17",45.79,46.51,45.61,46.03,182400.0],["2014-09-18",46.31,46.58,45.92,46.1,216700.0],["2014-09-19",46.16,47.64,45.37,45.75,223900.0],["2014-09-22",45.65,45.99,45.11,45.83,162600.0],["2014-09-23",45.74,45.9,44.93,44.94,178700.0],["2014-09-24",45.14,45.38,44.6,45.18,225000.0],["2014-09-25",45.14,45.36,44.28,44.61,169400.0],["2014-09-26",44.87,46.57,44.76,46.44,214300.0],["2014-09-29",46.06,46.47,45.96,46.47,135200.0],["2014-09-30",46.53,46.61,45.79,45.8,233300.0],["2014-10-01",45.72,45.97,44.38,44.39,222100.0],["2014-10-02",44.27,45.03,44.02,44.77,188500.0],["2014-10-03",45.4,45.71,44.87,45.36,371700.0],["2014-10-06",45.53,46.17,45.12,45.88,232000.0],["2014-10-07",45.67,45.67,43.27,43.31,408600.0],["2014-10-08",43.31,44.58,43.31,44.21,511700.0],["2014-10-09",44.2,44.93,43.57,43.74,170100.0],["2014-10-10",43.51,44.03,41.84,41.91,276000.0],["2014-10-13",43.51,46.13,38.78,39.16,1418000.0],["2014-10-14",38.56,38.58,33.02,33.52,2357400.0],["2014-10-15",32.89,34.11,32.31,33.96,1243600.0],["2014-10-16",33.0,34.35,31.59,31.9,1098500.0],["2014-10-17",32.07,34.0,31.62,33.84,784100.0],["2014-10-20",33.94,35.06,33.5,34.21,532300.0],["2014-10-21",34.42,34.94,34.1,34.34,423500.0],["2014-10-22",34.3,34.97,34.09,34.12,319000.0],["2014-10-23",34.7,35.25,34.47,35.08,303600.0],["2014-10-24",35.14,35.37,34.94,35.23,346200.0],["2014-10-27",34.98,35.47,34.86,35.28,244700.0],["2014-10-28",35.33,36.53,35.22,36.48,285800.0],["2014-10-29",36.47,36.77,35.32,35.38,368700.0],["2014-10-30",35.36,36.28,35.11,36.04,243600.0],["2014-10-31",37.0,37.19,36.21,36.86,345700.0],["2014-11-03",36.8,37.5,36.61,37.31,298900.0],["2014-11-04",37.26,37.61,36.91,37.34,267900.0],["2014-11-05",37.5,37.92,37.22,37.63,287200.0],["2014-11-06",37.6,38.01,37.3,37.95,186400.0],["2014-11-07",37.96,38.29,37.42,38.24,157700.0],["2014-11-10",38.11,38.56,37.45,37.61,196700.0],["2014-11-11",37.74,37.95,37.05,37.82,174500.0],["2014-11-12",37.64,38.37,37.3,38.22,188400.0],["2014-11-13",38.37,38.37,37.04,37.51,179600.0],["2014-11-14",37.43,38.71,37.13,38.53,241000.0],["2014-11-17",38.36,38.61,37.28,37.5,2243400.0],["2014-11-18",37.74,39.36,37.71,38.84,397700.0],["2014-11-19",38.62,38.62,37.27,37.36,210900.0],["2014-11-20",37.27,37.87,37.0,37.87,194300.0],["2014-11-21",38.45,38.62,37.92,38.09,142800.0],["2014-11-24",38.22,39.12,38.01,39.02,188100.0],["2014-11-25",39.0,39.06,38.32,38.5,205200.0],["2014-11-26",38.55,38.84,37.94,38.72,330600.0],["2014-11-28",38.75,39.11,38.0,38.15,95100.0],["2014-12-01",38.14,38.14,37.0,37.82,228800.0],["2014-12-02",37.79,38.54,37.44,38.16,295900.0],["2014-12-03",38.19,38.63,37.57,38.48,250500.0],["2014-12-04",38.48,38.48,37.07,37.24,2343200.0],["2014-12-05",37.17,37.75,37.0,37.31,431400.0],["2014-12-08",37.32,38.32,36.99,37.22,413700.0],["2014-12-09",37.15,38.18,36.17,37.9,377300.0],["2014-12-10",37.69,37.95,36.3,36.51,361400.0],["2014-12-11",36.73,37.57,36.34,36.76,307700.0],["2014-12-12",36.19,36.75,35.37,35.79,398000.0],["2014-12-15",36.15,36.42,35.08,35.18,187000.0],["2014-12-16",35.11,35.66,34.44,34.67,379400.0],["2014-12-17",34.85,36.24,34.39,36.22,361400.0],["2014-12-18",36.69,36.98,36.25,36.6,305300.0],["2014-12-19",36.7,37.4,36.43,37.24,752500.0],["2014-12-22",37.27,37.48,36.72,37.23,152000.0],["2014-12-23",37.52,37.63,36.74,36.91,259000.0],["2014-12-24",36.96,37.17,36.6,37.0,188600.0],["2014-12-26",37.21,37.26,36.77,36.97,128300.0],["2014-12-29",36.88,37.01,36.34,36.85,180200.0],["2014-12-30",36.77,37.01,36.39,36.7,127700.0],["2014-12-31",36.75,37.07,36.12,36.54,254900.0],["2015-01-02",36.87,37.12,35.83,36.21,135900.0],["2015-01-05",35.85,36.52,35.43,35.65,165400.0],["2015-01-06",35.76,36.16,34.2,34.23,260000.0],["2015-01-07",34.47,35.15,33.85,35.14,318500.0],["2015-01-08",35.53,35.98,35.09,35.13,299000.0],["2015-01-09",35.16,35.45,34.76,34.79,207700.0],["2015-01-12",34.87,35.07,34.33,34.44,272500.0],["2015-01-13",34.81,35.27,34.01,34.67,320800.0],["2015-01-14",34.28,34.82,33.61,34.4,187900.0],["2015-01-15",34.63,34.66,33.66,33.82,154200.0],["2015-01-16",33.72,34.77,33.72,34.72,168100.0],["2015-01-20",34.84,35.33,33.83,34.5,174000.0],["2015-01-21",34.49,34.49,33.53,33.56,483100.0],["2015-01-22",38.3,38.3,33.67,34.9,1079800.0],["2015-01-23",34.56,35.0,33.72,34.92,384200.0],["2015-01-26",34.98,35.73,34.34,35.35,222000.0],["2015-01-27",34.8,35.56,34.31,35.16,272900.0],["2015-01-28",35.51,35.82,35.0,35.15,257400.0],["2015-01-29",35.1,35.51,34.63,35.46,246000.0],["2015-01-30",35.23,36.94,35.0,35.9,383500.0],["2015-02-02",36.11,36.11,34.97,35.81,317300.0],["2015-02-03",35.95,36.88,35.95,36.55,297600.0],["2015-02-04",36.28,37.14,36.28,36.82,243000.0],["2015-02-05",36.86,37.84,36.32,37.62,292500.0],["2015-02-06",37.6,38.16,37.09,37.35,338000.0],["2015-02-09",37.07,37.52,36.91,37.12,248700.0],["2015-02-10",37.32,37.5,36.71,37.31,256300.0],["2015-02-11",37.14,37.7,36.87,37.35,223900.0],["2015-02-12",37.77,38.58,37.45,38.41,236200.0],["2015-02-13",38.45,39.34,38.25,38.98,249700.0],["2015-02-17",38.91,39.48,38.65,39.21,193300.0],["2015-02-18",39.24,39.38,38.75,39.27,234500.0],["2015-02-19",39.03,39.49,38.68,39.09,229900.0],["2015-02-20",39.1,39.45,38.65,39.13,210100.0],["2015-02-23",39.1,39.28,38.55,38.92,276800.0],["2015-02-24",38.84,40.28,38.77,40.24,280900.0],["2015-02-25",40.36,40.36,39.36,40.28,257300.0],["2015-02-26",40.16,40.58,39.84,40.22,248600.0],["2015-02-27",40.09,40.6,39.94,40.32,215200.0],["2015-03-02",40.32,41.08,39.63,40.98,354500.0],["2015-03-03",40.72,40.89,40.28,40.59,387500.0],["2015-03-04",40.43,40.63,40.13,40.34,183800.0],["2015-03-05",40.31,42.0,40.13,41.97,607400.0],["2015-03-06",41.7,42.44,41.54,41.82,441300.0],["2015-03-09",41.98,42.36,40.79,41.41,352500.0],["2015-03-10",40.91,41.22,40.71,40.86,323500.0],["2015-03-11",40.85,41.19,40.35,41.16,217500.0],["2015-03-12",41.38,41.91,40.92,41.91,317600.0],["2015-03-13",41.95,42.13,41.14,41.78,203600.0],["2015-03-16",41.95,42.51,41.73,42.27,169800.0],["2015-03-17",42.0,42.45,41.78,42.08,150200.0],["2015-03-18",42.01,42.37,41.55,42.34,213800.0],["2015-03-19",42.52,43.19,42.42,43.03,174400.0],["2015-03-20",43.2,44.03,42.95,43.98,274400.0],["2015-03-23",43.78,44.08,43.5,43.67,127700.0],["2015-03-24",43.72,44.52,43.5,44.21,170600.0],["2015-03-25",44.23,44.7,43.07,43.07,315100.0],["2015-03-26",42.82,43.73,42.49,43.6,141800.0],["2015-03-27",43.6,43.96,43.08,43.86,120200.0],["2015-03-30",44.08,44.76,43.88,44.3,161500.0],["2015-03-31",44.14,44.41,43.37,43.85,155800.0],["2015-04-01",43.83,44.51,42.93,43.29,181000.0],["2015-04-02",43.4,43.82,42.83,43.66,150200.0],["2015-04-06",43.31,44.37,42.85,43.92,267700.0],["2015-04-07",44.02,44.19,43.06,43.18,323200.0],["2015-04-08",43.36,44.17,41.49,43.74,186700.0],["2015-04-09",43.76,44.16,43.1,43.69,111000.0],["2015-04-10",43.95,44.26,43.61,43.96,405100.0],["2015-04-13",44.13,44.14,43.59,43.88,333500.0],["2015-04-14",44.07,44.5,43.57,44.38,196700.0],["2015-04-15",44.51,45.24,44.15,45.07,175400.0],["2015-04-16",44.91,45.19,44.5,44.75,129700.0],["2015-04-17",44.31,44.61,43.23,43.48,110700.0],["2015-04-20",43.69,44.69,43.66,44.41,135700.0],["2015-04-21",44.53,45.17,44.25,44.44,119300.0],["2015-04-22",44.31,45.04,43.89,44.88,214800.0],["2015-04-23",44.8,45.53,44.26,44.61,470100.0],["2015-04-24",44.77,44.83,43.56,44.15,389800.0],["2015-04-27",44.28,44.66,43.5,43.66,200200.0],["2015-04-28",43.84,44.5,43.25,44.19,225500.0],["2015-04-29",44.05,44.18,42.62,42.95,334700.0],["2015-04-30",42.29,44.0,40.76,41.1,524300.0],["2015-05-01",41.32,43.05,40.89,43.05,237200.0],["2015-05-04",42.92,43.23,41.65,41.71,199900.0],["2015-05-05",41.69,41.69,39.32,40.96,784300.0],["2015-05-06",41.0,41.52,40.18,40.99,347600.0],["2015-05-07",40.83,41.23,40.47,40.94,181000.0],["2015-05-08",41.27,41.91,41.23,41.72,163200.0],["2015-05-11",41.55,42.37,41.55,41.68,206600.0],["2015-05-12",41.53,41.88,40.86,41.13,200900.0],["2015-05-13",41.3,41.82,40.35,40.84,484700.0],["2015-05-14",40.98,41.36,40.41,40.94,521100.0],["2015-05-15",40.91,42.74,39.89,40.15,300600.0],["2015-05-18",40.14,40.8,39.76,40.8,221000.0],["2015-05-19",40.64,40.66,40.13,40.35,262200.0],["2015-05-20",40.56,40.66,39.96,40.65,192300.0],["2015-05-21",40.81,40.94,40.4,40.71,324300.0],["2015-05-22",40.5,40.84,40.35,40.41,176600.0],["2015-05-26",40.27,40.8,39.78,40.03,215700.0],["2015-05-27",40.15,40.55,39.87,40.44,289200.0],["2015-05-28",40.44,40.68,40.16,40.38,409000.0],["2015-05-29",40.34,40.58,39.75,40.08,217000.0],["2015-06-01",40.47,40.47,39.2,40.2,745600.0],["2015-06-02",40.2,40.3,39.13,39.33,965300.0],["2015-06-03",39.12,40.25,39.1,39.98,402600.0],["2015-06-04",39.9,40.3,39.31,39.42,439000.0],["2015-06-05",39.42,40.7,39.13,40.7,375700.0],["2015-06-08",40.52,40.61,39.04,39.59,628900.0],["2015-06-09",39.4,39.84,38.38,38.62,536900.0],["2015-06-10",39.08,39.43,38.6,39.0,409500.0],["2015-06-11",38.96,39.29,38.35,38.48,327500.0],["2015-06-12",38.3,38.56,37.52,37.86,504300.0],["2015-06-15",37.49,37.84,37.04,37.78,373200.0],["2015-06-16",37.54,38.44,37.51,38.0,250400.0],["2015-06-17",38.09,38.58,37.67,37.69,598200.0],["2015-06-18",37.76,38.41,37.64,38.35,579400.0],["2015-06-19",38.45,38.6,38.09,38.35,550500.0],["2015-06-22",38.46,38.97,38.29,38.76,672800.0],["2015-06-23",38.77,38.99,38.41,38.47,564600.0],["2015-06-24",38.48,38.64,38.16,38.2,382900.0],["2015-06-25",38.36,38.97,38.0,38.42,469400.0],["2015-06-26",38.41,38.41,36.51,36.7,2080300.0],["2015-06-29",36.5,37.48,36.25,36.44,1103000.0],["2015-06-30",36.79,37.1,36.45,36.67,774900.0],["2015-07-01",36.85,37.0,36.41,36.6,1121600.0],["2015-07-02",36.75,36.9,36.54,36.74,686600.0],["2015-07-06",36.44,36.75,36.03,36.17,1217900.0],["2015-07-07",36.28,36.66,35.74,36.48,1335600.0],["2015-07-08",36.16,36.48,35.91,36.0,1304700.0],["2015-07-09",36.49,36.5,35.97,36.0,1751600.0],["2015-07-10",36.34,36.54,36.18,36.26,1641700.0],["2015-07-13",36.42,36.95,36.42,36.89,2897400.0],["2015-07-14",36.69,38.36,36.69,38.31,10441400.0],["2015-07-15",38.39,40.05,38.34,39.63,5648300.0],["2015-07-16",39.83,40.51,39.64,40.06,2760300.0],["2015-07-17",40.19,40.33,39.75,39.87,2092900.0],["2015-07-20",40.18,40.45,39.51,39.73,2079300.0],["2015-07-21",39.47,39.58,38.71,39.05,5365600.0],["2015-07-22",39.1,39.48,38.9,39.28,2137500.0],["2015-07-23",39.59,40.19,36.92,37.54,7962000.0],["2015-07-24",37.67,38.48,37.2,38.04,15047300.0],["2015-07-27",37.86,37.99,37.29,37.86,1272300.0],["2015-07-28",37.93,38.12,37.31,37.34,1872000.0],["2015-07-29",37.14,37.55,36.96,37.39,1461000.0],["2015-07-30",36.99,40.2,36.84,39.49,3539600.0],["2015-07-31",39.89,40.67,39.78,39.88,2755500.0],["2015-08-03",39.87,40.69,39.57,40.55,1664300.0],["2015-08-04",40.4,40.52,39.66,39.74,1105000.0],["2015-08-05",39.9,40.76,39.89,40.1,1613300.0],["2015-08-06",39.89,40.14,38.8,39.16,1239500.0],["2015-08-07",38.94,39.83,38.94,39.38,1090500.0],["2015-08-10",39.42,40.02,39.27,39.88,1302500.0],["2015-08-11",39.42,39.82,39.15,39.43,1077100.0],["2015-08-12",39.09,39.68,38.73,39.42,710200.0],["2015-08-13",39.68,41.16,39.32,40.59,1552300.0],["2015-08-14",40.39,41.19,40.35,41.16,839000.0],["2015-08-17",40.91,41.27,40.61,41.14,618700.0],["2015-08-18",40.89,41.34,40.42,40.97,685800.0],["2015-08-19",40.75,40.84,40.17,40.38,510200.0],["2015-08-20",40.0,40.43,39.01,39.17,1025000.0],["2015-08-21",38.64,39.56,38.25,38.61,1266400.0],["2015-08-24",36.96,38.48,36.11,37.2,1473600.0],["2015-08-25",38.6,38.68,37.09,37.14,1292500.0],["2015-08-26",37.77,38.12,36.94,37.97,1108400.0],["2015-08-27",38.1,38.22,36.94,37.51,1016000.0],["2015-08-28",37.22,37.7,36.8,36.95,1055900.0],["2015-08-31",36.84,36.84,36.44,36.55,1027200.0],["2015-09-01",35.81,36.13,35.08,35.3,920800.0],["2015-09-02",35.69,35.83,35.11,35.67,945700.0],["2015-09-03",35.61,36.04,35.4,35.89,942100.0],["2015-09-04",35.36,35.75,35.21,35.59,661100.0],["2015-09-08",36.0,36.93,35.64,36.84,1070100.0],["2015-09-09",37.0,37.25,36.44,36.5,945000.0],["2015-09-10",36.49,37.13,36.48,36.65,576300.0],["2015-09-11",36.33,36.87,36.25,36.86,630200.0],["2015-09-14",36.83,36.95,36.31,36.58,1234700.0],["2015-09-15",36.55,37.23,36.32,37.15,861400.0],["2015-09-16",37.01,38.1,36.93,37.95,693600.0],["2015-09-17",37.98,38.45,37.66,37.98,901900.0],["2015-09-18",37.54,38.16,36.73,36.83,4543600.0],["2015-09-21",37.08,37.53,36.97,37.26,651000.0],["2015-09-22",36.94,37.38,36.41,36.77,500800.0],["2015-09-23",36.96,36.97,36.7,36.9,484600.0],["2015-09-24",36.73,38.35,36.21,36.74,492700.0],["2015-09-25",37.26,37.31,36.05,36.16,545800.0],["2015-09-28",35.9,36.2,35.23,35.6,615600.0],["2015-09-29",35.65,35.9,34.89,34.93,599300.0],["2015-09-30",35.33,35.84,35.0,35.37,602600.0],["2015-10-01",35.36,35.92,35.03,35.39,490900.0],["2015-10-02",35.07,36.18,34.79,36.15,483700.0],["2015-10-05",36.41,37.39,36.41,37.1,479300.0],["2015-10-06",37.1,37.46,36.36,36.48,632200.0],["2015-10-07",36.58,37.36,36.47,37.34,584400.0],["2015-10-08",37.26,37.72,37.08,37.55,418500.0],["2015-10-09",37.75,38.3,37.52,38.17,646400.0],["2015-10-12",38.3,38.36,37.68,38.02,261800.0],["2015-10-13",37.77,38.73,37.75,38.67,886500.0],["2015-10-14",38.63,39.33,38.63,38.71,1507100.0],["2015-10-15",38.93,39.1,38.32,38.9,422900.0],["2015-10-16",39.02,39.02,38.22,38.63,238700.0],["2015-10-19",38.4,38.55,37.97,38.17,227700.0],["2015-10-20",38.1,38.32,37.55,38.29,293500.0],["2015-10-21",38.48,38.48,37.3,37.32,253100.0],["2015-10-22",37.68,38.43,37.5,38.12,411100.0],["2015-10-23",38.52,38.91,38.06,38.47,381200.0],["2015-10-26",38.36,38.69,37.88,38.19,371800.0],["2015-10-27",38.12,38.31,37.46,37.74,398500.0],["2015-10-28",37.95,39.3,37.72,39.27,718100.0],["2015-10-29",40.28,40.28,37.88,37.94,805800.0],["2015-10-30",38.0,38.13,35.21,35.87,1689600.0],["2015-11-02",36.07,36.07,35.05,35.46,541000.0],["2015-11-03",35.16,36.03,34.86,35.47,522600.0],["2015-11-04",35.43,35.56,35.04,35.46,440700.0],["2015-11-05",35.43,35.61,34.65,35.13,273300.0],["2015-11-06",34.96,36.46,34.85,36.11,608600.0],["2015-11-09",35.95,35.95,35.17,35.66,814700.0],["2015-11-10",35.48,36.05,34.8,35.45,528100.0],["2015-11-11",35.5,35.65,35.11,35.12,661700.0],["2015-11-12",34.82,35.04,34.16,34.3,817100.0],["2015-11-13",34.05,34.39,32.83,33.07,525000.0],["2015-11-16",32.94,33.28,32.31,33.02,882100.0],["2015-11-17",33.01,33.31,32.24,32.34,673200.0],["2015-11-18",32.49,32.83,31.79,32.8,1082600.0],["2015-11-19",32.68,33.16,32.64,32.9,549600.0],["2015-11-20",33.11,33.77,32.92,33.34,463300.0],["2015-11-23",33.26,33.47,32.62,32.69,352500.0],["2015-11-24",32.62,32.86,32.24,32.52,496700.0],["2015-11-25",32.51,33.17,32.25,32.92,296800.0],["2015-11-27",33.03,33.45,32.76,33.29,185700.0],["2015-11-30",33.4,33.73,33.05,33.1,505900.0],["2015-12-01",33.27,33.61,33.02,33.55,368800.0],["2015-12-02",33.57,33.89,33.26,33.61,696900.0],["2015-12-03",33.72,33.72,32.49,32.76,515900.0],["2015-12-04",32.75,33.19,32.75,33.12,345400.0],["2015-12-07",32.93,33.45,32.6,32.87,534100.0],["2015-12-08",32.61,32.64,32.23,32.35,422600.0],["2015-12-09",32.14,32.45,31.69,31.81,463300.0],["2015-12-10",31.82,32.24,31.7,32.02,363900.0],["2015-12-11",31.12,31.71,30.44,31.06,624300.0],["2015-12-14",31.05,31.23,30.39,30.57,715000.0],["2015-12-15",30.76,30.87,29.8,29.85,904000.0],["2015-12-16",29.85,30.53,29.7,30.5,616400.0],["2015-12-17",30.65,30.67,30.07,30.08,469600.0],["2015-12-18",29.91,30.42,29.51,29.56,2838400.0],["2015-12-21",29.83,30.16,29.47,29.82,446400.0],["2015-12-22",29.78,30.28,29.56,30.25,337600.0],["2015-12-23",30.32,31.0,30.24,30.91,388000.0],["2015-12-24",30.86,31.58,30.86,31.32,185900.0],["2015-12-28",31.2,31.56,30.82,30.98,286400.0],["2015-12-29",31.18,31.48,30.85,31.2,264700.0],["2015-12-30",31.15,31.96,31.0,31.16,390900.0],["2015-12-31",31.08,31.29,30.64,30.7,459600.0],["2016-01-04",30.41,30.41,29.8,30.22,543800.0],["2016-01-05",30.27,30.38,29.58,29.62,352200.0],["2016-01-06",29.39,29.67,28.95,29.09,499200.0],["2016-01-07",28.63,29.47,27.17,27.35,734100.0],["2016-01-08",27.36,27.56,26.53,26.92,745000.0],["2016-01-11",27.08,27.24,26.41,26.82,446900.0],["2016-01-12",27.12,27.25,26.18,26.64,599000.0],["2016-01-13",26.71,26.9,25.54,25.83,540200.0],["2016-01-14",26.01,26.71,25.78,26.38,501100.0],["2016-01-15",25.61,26.33,25.53,26.22,606700.0],["2016-01-19",26.25,26.9,25.46,25.6,1075400.0],["2016-01-20",25.26,25.94,24.42,25.6,913100.0],["2016-01-21",25.74,27.31,25.58,26.9,1596300.0],["2016-01-22",27.31,27.53,26.79,27.37,807300.0],["2016-01-25",27.28,28.14,26.99,27.11,552900.0],["2016-01-26",27.25,27.84,27.1,27.81,613900.0],["2016-01-27",27.69,28.61,27.66,28.0,1216100.0],["2016-01-28",25.5,26.55,19.57,22.09,3978300.0],["2016-01-29",21.42,22.24,21.24,21.55,3411100.0],["2016-02-01",21.31,21.5,20.53,20.94,2377500.0],["2016-02-02",21.05,21.45,20.65,20.81,2169800.0],["2016-02-03",21.17,21.41,20.86,21.21,3978700.0],["2016-02-04",21.25,21.42,20.53,21.0,2190500.0],["2016-02-05",20.85,20.96,19.89,19.99,2099900.0],["2016-02-08",19.79,19.96,19.0,19.08,2269700.0],["2016-02-09",18.87,19.87,18.77,19.47,2205500.0],["2016-02-10",19.65,20.46,19.65,19.77,1322800.0],["2016-02-11",19.41,19.53,18.95,19.4,1244300.0],["2016-02-12",19.51,20.11,19.22,19.85,1327600.0],["2016-02-16",20.15,20.41,19.87,20.31,961900.0],["2016-02-17",20.44,20.81,20.25,20.34,1410400.0],["2016-02-18",20.45,20.65,20.24,20.44,1106600.0],["2016-02-19",20.38,20.55,20.19,20.35,768200.0],["2016-02-22",20.6,20.95,20.1,20.73,877600.0],["2016-02-23",20.57,20.71,19.98,20.01,717400.0],["2016-02-24",19.8,20.36,19.29,20.29,1015600.0],["2016-02-25",20.31,20.49,19.32,20.28,1340800.0],["2016-02-26",20.35,20.66,20.02,20.51,1621400.0],["2016-02-29",20.57,20.95,19.85,20.67,1013900.0],["2016-03-01",20.67,20.7,20.2,20.46,1140700.0],["2016-03-02",20.48,20.54,20.1,20.51,1808700.0],["2016-03-03",20.51,20.85,20.33,20.84,1155500.0],["2016-03-04",20.82,20.95,20.41,20.6,1004000.0],["2016-03-07",20.55,20.77,20.39,20.53,1057400.0],["2016-03-08",20.44,20.47,19.78,19.82,1172900.0],["2016-03-09",19.81,19.81,19.37,19.6,873600.0],["2016-03-10",19.73,19.87,18.84,19.28,1155700.0],["2016-03-11",19.52,20.43,19.27,20.28,1829900.0],["2016-03-14",20.3,20.63,20.03,20.4,1382400.0],["2016-03-15",20.22,20.42,19.51,19.68,864700.0],["2016-03-16",19.53,20.5,18.81,20.32,1140200.0],["2016-03-17",20.3,21.37,20.27,21.25,1278700.0],["2016-03-18",21.37,22.0,21.37,21.95,1878100.0],["2016-03-21",21.86,22.27,21.36,21.63,939000.0],["2016-03-22",21.45,22.11,21.14,21.56,520000.0],["2016-03-23",21.54,21.67,20.98,21.4,1569700.0],["2016-03-24",21.38,22.04,21.2,21.94,1474700.0],["2016-03-28",22.06,22.12,21.59,21.78,956100.0],["2016-03-29",21.79,22.65,21.62,22.55,763900.0],["2016-03-30",22.61,23.07,22.17,22.74,994300.0],["2016-03-31",22.67,23.04,22.61,22.97,766300.0],["2016-04-01",22.77,22.82,22.44,22.74,841400.0],["2016-04-04",22.68,22.92,22.38,22.55,737200.0],["2016-04-05",22.3,22.45,22.15,22.31,676200.0],["2016-04-06",22.28,22.67,22.12,22.57,535100.0],["2016-04-07",22.4,22.56,22.08,22.44,886700.0],["2016-04-08",22.59,22.89,22.53,22.81,829500.0],["2016-04-11",22.89,23.35,22.76,22.9,790700.0],["2016-04-12",22.75,22.75,22.01,22.16,745900.0],["2016-04-13",22.31,23.1,22.3,23.03,767800.0],["2016-04-14",23.07,23.24,22.75,22.97,345600.0],["2016-04-15",22.99,23.13,22.29,22.58,930000.0],["2016-04-18",22.4,22.81,22.01,22.53,784100.0],["2016-04-19",22.66,22.8,22.16,22.34,979700.0],["2016-04-20",22.48,22.55,22.01,22.35,778700.0],["2016-04-21",22.4,22.61,22.32,22.57,1241800.0],["2016-04-22",22.58,22.94,22.27,22.8,835900.0],["2016-04-25",22.74,22.86,22.32,22.36,778900.0],["2016-04-26",22.39,22.79,22.31,22.6,772900.0],["2016-04-27",22.54,22.82,22.26,22.81,852700.0],["2016-04-28",22.6,22.78,22.35,22.42,695900.0],["2016-04-29",22.41,22.9,21.84,22.26,1002000.0],["2016-05-02",22.25,22.54,22.03,22.45,1219800.0],["2016-05-03",22.17,22.25,21.83,22.02,864100.0],["2016-05-04",21.85,22.13,21.46,22.0,1626700.0],["2016-05-05",22.32,24.59,22.32,22.82,2664900.0],["2016-05-06",22.64,23.19,22.14,22.61,1667500.0],["2016-05-09",22.67,23.31,22.44,22.99,1942700.0],["2016-05-10",23.03,23.74,22.86,23.41,1448800.0],["2016-05-11",23.43,23.85,23.24,23.28,938700.0],["2016-05-12",23.37,23.45,22.73,23.0,744500.0],["2016-05-13",22.88,23.2,22.77,22.87,626800.0],["2016-05-16",23.4,23.4,22.56,23.1,937200.0],["2016-05-17",23.1,23.34,22.55,22.68,1183300.0],["2016-05-18",22.61,23.87,22.54,23.56,1191300.0],["2016-05-19",23.46,23.8,22.6,22.91,984400.0],["2016-05-20",23.06,23.78,23.06,23.66,1077900.0],["2016-05-23",23.54,23.69,23.25,23.41,1023400.0],["2016-05-24",23.6,23.95,23.44,23.76,1252900.0],["2016-05-25",23.86,24.0,23.54,23.65,966600.0],["2016-05-26",23.65,23.87,23.53,23.71,598200.0],["2016-05-27",23.65,23.97,23.51,23.64,717600.0],["2016-05-31",24.01,24.62,23.56,24.26,2254100.0],["2016-06-01",24.11,24.35,22.87,24.19,822500.0],["2016-06-02",24.08,25.33,24.08,25.04,1226900.0],["2016-06-03",24.95,25.09,24.63,24.83,817700.0],["2016-06-06",24.44,24.97,24.44,24.92,775300.0],["2016-06-07",24.92,25.04,24.66,24.83,897600.0],["2016-06-08",24.81,25.06,24.68,24.77,895500.0],["2016-06-09",24.67,24.95,24.36,24.53,536300.0],["2016-06-10",24.19,24.3,23.79,23.87,718800.0],["2016-06-13",23.69,24.11,23.17,23.3,957300.0],["2016-06-14",23.23,23.45,22.92,23.36,852400.0],["2016-06-15",23.39,23.53,23.15,23.21,563600.0],["2016-06-16",23.1,23.19,22.76,23.15,637000.0],["2016-06-17",23.23,24.26,23.17,24.18,2647700.0],["2016-06-20",24.45,25.0,24.45,24.61,1115100.0],["2016-06-21",24.66,24.87,24.0,24.24,1008400.0],["2016-06-22",24.18,24.42,24.04,24.08,578500.0],["2016-06-23",24.4,24.76,24.16,24.63,509800.0],["2016-06-24",23.67,23.94,23.11,23.25,2933000.0],["2016-06-27",22.94,23.79,21.34,21.46,1995100.0],["2016-06-28",21.4,21.91,20.99,21.29,1281300.0],["2016-06-29",21.38,22.17,21.31,21.94,1028700.0],["2016-06-30",22.05,22.28,21.92,22.25,957400.0],["2016-07-01",22.06,22.57,21.91,22.16,586400.0],["2016-07-05",22.11,22.26,21.84,21.96,635300.0],["2016-07-06",21.9,22.07,21.46,21.95,533000.0],["2016-07-07",22.1,22.31,21.8,22.06,563300.0],["2016-07-08",22.32,23.22,22.3,23.08,679400.0],["2016-07-11",23.24,23.54,23.17,23.4,756500.0],["2016-07-12",23.58,24.09,23.52,23.89,576900.0],["2016-07-13",24.09,24.37,23.64,23.92,410000.0],["2016-07-14",24.26,24.51,23.83,24.31,540600.0],["2016-07-15",24.48,24.48,24.06,24.3,382800.0],["2016-07-18",24.21,24.72,24.12,24.51,430800.0],["2016-07-19",24.46,24.87,24.33,24.69,313400.0],["2016-07-20",24.85,25.24,23.93,24.95,503800.0],["2016-07-21",24.84,25.28,24.84,25.0,360400.0],["2016-07-22",25.06,25.32,24.67,25.1,282000.0],["2016-07-25",24.98,25.11,24.79,24.96,396900.0],["2016-07-26",24.96,25.49,24.92,25.34,625200.0],["2016-07-27",25.35,25.58,25.14,25.52,592200.0],["2016-07-28",27.0,28.34,26.73,27.47,1668500.0],["2016-07-29",27.63,28.15,27.28,27.98,1931500.0],["2016-08-01",27.93,28.19,27.19,27.56,947100.0],["2016-08-02",27.48,27.75,27.25,27.26,853500.0],["2016-08-03",27.24,28.1,27.24,28.06,1304800.0],["2016-08-04",27.99,28.18,27.62,27.67,590500.0],["2016-08-05",27.81,28.07,27.74,27.93,552700.0],["2016-08-08",27.85,28.05,27.74,27.8,639800.0],["2016-08-09",27.72,27.89,27.43,27.7,534300.0],["2016-08-10",27.69,27.88,27.57,27.72,590400.0],["2016-08-11",27.77,28.1,27.24,27.98,449400.0],["2016-08-12",27.88,28.1,27.4,28.07,598200.0],["2016-08-15",28.0,28.77,27.99,28.62,852800.0],["2016-08-16",28.54,28.81,28.37,28.55,453300.0],["2016-08-17",28.5,28.74,28.25,28.57,841100.0],["2016-08-18",28.64,28.83,28.57,28.82,488600.0],["2016-08-19",28.82,29.21,28.29,29.15,424500.0],["2016-08-22",28.95,29.14,28.75,29.05,364200.0],["2016-08-23",29.09,29.71,29.09,29.7,800800.0],["2016-08-24",29.57,29.97,29.32,29.4,489700.0],["2016-08-25",29.26,29.61,29.22,29.59,451800.0],["2016-08-26",29.57,29.89,29.46,29.77,559000.0],["2016-08-29",29.72,29.98,29.62,29.75,668100.0],["2016-08-30",29.71,30.21,29.66,30.16,698800.0],["2016-08-31",30.06,30.09,29.01,29.58,779700.0],["2016-09-01",29.53,29.73,28.93,29.73,614400.0],["2016-09-02",29.75,30.31,29.56,30.11,696700.0],["2016-09-06",29.99,30.0,29.56,29.75,542700.0],["2016-09-07",29.66,30.19,29.54,29.69,539900.0],["2016-09-08",29.54,29.68,29.04,29.1,616000.0],["2016-09-09",28.76,29.26,28.16,28.18,909900.0],["2016-09-12",28.08,28.62,27.75,28.6,949900.0],["2016-09-13",28.41,28.69,28.38,28.57,606500.0],["2016-09-14",28.67,28.78,28.34,28.6,738600.0],["2016-09-15",28.29,29.71,28.29,29.42,563800.0],["2016-09-16",29.42,29.42,28.88,29.11,1759800.0],["2016-09-19",29.31,29.8,29.06,29.21,391000.0],["2016-09-20",29.35,29.35,28.44,28.45,380200.0],["2016-09-21",28.59,28.88,28.33,28.69,383400.0],["2016-09-22",28.97,29.54,28.75,29.42,393500.0],["2016-09-23",29.49,29.79,29.11,29.12,461600.0],["2016-09-26",29.0,29.15,28.41,28.48,618100.0],["2016-09-27",28.34,29.13,28.26,29.11,468800.0],["2016-09-28",29.14,29.6,28.87,29.58,470400.0],["2016-09-29",29.55,29.62,28.93,28.99,312500.0],["2016-09-30",29.18,29.99,29.11,29.25,735500.0],["2016-10-03",29.06,29.23,28.67,28.81,486100.0],["2016-10-04",28.84,29.36,28.65,28.87,176200.0],["2016-10-05",28.95,29.88,28.88,29.46,332500.0],["2016-10-06",29.31,29.38,29.01,29.24,386800.0],["2016-10-07",29.21,29.23,28.64,28.74,368200.0],["2016-10-10",28.79,29.21,28.63,28.79,346000.0],["2016-10-11",28.62,28.62,27.95,28.21,855300.0],["2016-10-12",28.03,28.37,27.81,28.33,827600.0],["2016-10-13",28.33,28.33,27.84,28.19,946400.0],["2016-10-14",28.36,28.78,28.25,28.55,741800.0],["2016-10-17",28.55,29.13,28.55,29.05,578300.0],["2016-10-18",29.35,29.35,28.95,29.0,567300.0],["2016-10-19",29.0,29.5,28.9,29.3,402500.0],["2016-10-20",29.3,29.55,28.95,29.15,466000.0],["2016-10-21",28.95,29.68,28.95,29.6,730100.0],["2016-10-24",29.85,30.0,29.45,29.75,603200.0],["2016-10-25",29.65,29.85,29.45,29.53,598500.0],["2016-10-26",29.5,29.65,29.05,29.2,1153700.0],["2016-10-27",27.75,28.1,26.25,27.3,2259300.0],["2016-10-28",27.35,27.75,27.2,27.55,691400.0],["2016-10-31",27.6,27.7,27.25,27.45,1118600.0],["2016-11-01",27.5,27.65,27.15,27.4,985400.0],["2016-11-02",27.45,27.65,27.2,27.3,1255000.0],["2016-11-03",27.35,27.95,27.25,27.7,917000.0],["2016-11-04",27.65,28.5,27.45,28.0,783500.0],["2016-11-07",28.45,29.43,28.45,29.35,650900.0],["2016-11-08",29.35,29.95,29.0,29.75,609400.0],["2016-11-09",29.45,30.65,29.45,30.4,923400.0],["2016-11-10",30.85,31.3,30.25,30.9,892000.0],["2016-11-11",30.8,31.75,30.6,31.6,994700.0],["2016-11-14",31.7,32.55,31.5,32.55,688700.0],["2016-11-15",32.2,33.1,32.2,32.95,730500.0],["2016-11-16",32.85,33.2,32.65,32.8,515000.0],["2016-11-17",33.05,33.15,32.3,32.45,776600.0],["2016-11-18",32.45,32.95,32.35,32.75,438200.0],["2016-11-21",32.6,32.98,32.4,32.95,493200.0],["2016-11-22",32.9,32.9,32.4,32.7,756100.0],["2016-11-23",32.7,32.95,32.35,32.75,604200.0],["2016-11-25",32.7,32.75,32.25,32.4,326400.0],["2016-11-28",32.45,32.45,31.63,32.1,585900.0],["2016-11-29",32.2,32.5,31.9,32.0,457800.0],["2016-11-30",32.0,32.0,31.05,31.2,604400.0],["2016-12-01",31.15,31.55,30.55,30.75,517600.0],["2016-12-02",30.7,31.1,30.4,30.75,413000.0],["2016-12-05",30.95,32.0,30.95,31.9,589900.0],["2016-12-06",31.9,32.25,31.3,32.1,614600.0],["2016-12-07",32.15,33.0,31.8,32.75,528400.0],["2016-12-08",32.85,33.83,32.4,33.2,766700.0],["2016-12-09",33.4,33.4,32.95,33.15,849800.0],["2016-12-12",33.05,33.6,32.9,33.05,675700.0],["2016-12-13",33.3,33.45,32.63,32.95,1003100.0],["2016-12-14",32.95,33.05,32.15,32.15,656500.0],["2016-12-15",32.35,33.15,31.81,32.7,635800.0],["2016-12-16",32.8,32.9,32.4,32.75,1368100.0],["2016-12-19",32.7,33.35,32.15,33.3,663700.0],["2016-12-20",33.3,33.5,32.1,32.5,559100.0],["2016-12-21",32.35,32.5,31.9,31.95,457700.0],["2016-12-22",32.05,32.15,31.6,31.6,307100.0],["2016-12-23",31.65,32.0,31.6,31.9,293600.0],["2016-12-27",31.85,32.2,31.85,31.95,293100.0],["2016-12-28",32.0,32.1,31.45,31.7,465200.0],["2016-12-29",31.8,32.08,31.7,31.95,274100.0],["2016-12-30",32.0,32.0,31.45,31.5,389000.0],["2017-01-03",31.9,32.5,31.6,32.05,554500.0],["2017-01-04",32.15,32.8,32.1,32.65,485600.0],["2017-01-05",32.6,32.9,31.8,32.1,445100.0],["2017-01-06",32.05,32.4,31.8,31.9,284800.0],["2017-01-09",31.1,32.05,31.1,31.35,539400.0],["2017-01-10",31.45,32.15,31.4,32.0,340300.0],["2017-01-11",31.8,32.0,31.6,31.95,506800.0],["2017-01-12",31.8,32.28,31.4,32.2,553100.0],["2017-01-13",32.35,32.7,32.25,32.6,332800.0],["2017-01-17",32.65,32.65,32.05,32.35,406200.0],["2017-01-18",32.4,32.4,30.83,30.9,1425700.0],["2017-01-19",30.45,31.0,30.3,30.6,956300.0],["2017-01-20",30.6,31.0,30.6,30.85,644700.0],["2017-01-23",31.05,31.35,30.5,31.25,393700.0],["2017-01-24",31.3,32.75,31.25,32.1,702700.0],["2017-01-25",32.4,32.85,32.05,32.7,912500.0],["2017-01-26",32.5,32.8,32.23,32.5,816000.0],["2017-01-27",32.45,32.5,31.85,32.1,500500.0],["2017-01-30",31.95,31.95,31.05,31.45,1375700.0],["2017-01-31",29.95,33.95,29.5,33.3,2391000.0],["2017-02-01",33.45,33.5,32.45,32.7,895200.0],["2017-02-02",32.75,33.0,32.01,32.6,648700.0],["2017-02-03",32.65,34.45,32.45,34.35,829600.0],["2017-02-06",34.3,35.35,33.85,35.15,1107400.0],["2017-02-07",35.25,35.85,35.11,35.7,908700.0],["2017-02-08",35.65,36.67,35.35,35.7,995100.0],["2017-02-09",35.75,36.75,35.75,36.53,691400.0],["2017-02-10",36.65,36.9,36.4,36.6,353400.0],["2017-02-13",36.95,37.1,36.65,36.75,348900.0],["2017-02-14",36.5,36.9,36.35,36.65,416600.0],["2017-02-15",36.5,37.65,36.28,37.6,770200.0],["2017-02-16",37.7,37.8,37.35,37.65,504000.0],["2017-02-17",37.8,38.4,36.55,37.9,626300.0],["2017-02-21",37.85,38.25,37.75,38.1,224400.0],["2017-02-22",37.9,38.2,37.7,37.75,206800.0],["2017-02-23",38.0,38.0,36.98,37.55,415400.0],["2017-02-24",37.1,38.33,37.1,38.0,445000.0],["2017-02-27",37.9,38.35,37.6,38.35,678200.0],["2017-02-28",38.15,38.2,36.95,36.95,1004900.0],["2017-03-01",37.35,37.6,36.85,37.35,898600.0],["2017-03-02",37.25,37.35,36.7,36.85,652300.0],["2017-03-03",36.9,37.0,36.6,36.7,626500.0],["2017-03-06",36.5,37.05,36.2,36.95,355300.0],["2017-03-07",36.8,37.15,36.55,36.85,408200.0],["2017-03-08",36.8,37.25,36.65,36.85,481400.0],["2017-03-09",36.9,37.2,36.35,36.5,459800.0],["2017-03-10",36.8,37.2,36.55,36.75,416400.0],["2017-03-13",36.7,37.1,36.65,36.85,315700.0],["2017-03-14",36.75,37.15,36.45,37.1,397100.0],["2017-03-15",37.35,37.98,37.1,37.75,436100.0],["2017-03-16",38.15,38.25,37.7,37.95,262000.0],["2017-03-17",37.95,38.1,36.55,37.35,1222500.0],["2017-03-20",37.4,37.9,37.4,37.65,386800.0],["2017-03-21",37.95,38.3,37.1,37.15,563700.0],["2017-03-22",37.1,37.6,36.85,37.2,580700.0],["2017-03-23",37.2,37.8,36.95,37.5,443400.0],["2017-03-24",37.65,38.3,37.25,37.25,826200.0],["2017-03-27",36.95,38.15,36.55,37.9,591500.0],["2017-03-28",37.75,38.05,37.6,37.8,421600.0],["2017-03-29",37.8,38.25,37.65,37.95,422300.0],["2017-03-30",38.0,38.33,37.9,38.15,343000.0],["2017-03-31",38.15,38.45,37.85,37.95,701000.0],["2017-04-03",38.0,38.25,37.45,37.7,537900.0],["2017-04-04",37.7,38.25,37.45,37.7,585800.0],["2017-04-05",37.9,38.15,37.05,37.05,490600.0],["2017-04-06",37.1,37.95,37.05,37.7,385000.0],["2017-04-07",37.55,38.0,37.4,37.5,276700.0],["2017-04-10",37.6,37.95,36.95,37.3,677400.0],["2017-04-11",37.35,37.5,36.85,37.1,458200.0],["2017-04-12",36.95,37.15,36.3,36.6,424600.0],["2017-04-13",36.5,36.8,36.05,36.15,306300.0],["2017-04-17",36.3,37.1,36.2,36.6,528000.0],["2017-04-18",36.4,37.6,36.3,36.45,643200.0],["2017-04-19",36.65,36.9,35.7,36.15,1283200.0],["2017-04-20",36.2,37.0,36.2,36.4,754800.0],["2017-04-21",36.45,36.65,36.05,36.5,606500.0],["2017-04-24",37.15,37.35,36.85,37.0,835300.0],["2017-04-25",37.35,38.0,37.25,37.8,557900.0],["2017-04-26",37.75,38.38,37.67,38.1,862400.0],["2017-04-27",38.15,38.48,37.95,38.1,412600.0],["2017-04-28",38.2,38.2,37.25,37.65,614500.0],["2017-05-01",37.8,38.0,37.15,37.2,750000.0],["2017-05-02",37.25,37.45,36.9,37.3,773800.0],["2017-05-03",37.15,37.5,36.15,36.85,964800.0],["2017-05-04",35.0,35.0,32.45,32.53,2165700.0],["2017-05-05",32.6,34.4,32.25,34.4,1776800.0],["2017-05-08",34.25,34.55,33.85,33.95,1740100.0],["2017-05-09",34.25,34.75,33.92,34.7,849800.0],["2017-05-10",34.6,35.5,34.55,35.35,972600.0],["2017-05-11",35.2,35.45,34.5,34.6,750900.0],["2017-05-12",34.55,34.9,34.05,34.75,476100.0],["2017-05-15",34.9,35.78,34.75,35.4,564900.0],["2017-05-16",35.55,35.6,35.0,35.5,1087400.0],["2017-05-17",34.8,34.85,34.1,34.6,1197100.0],["2017-05-18",34.3,34.5,33.8,34.1,1317500.0],["2017-05-19",34.15,34.9,34.0,34.65,627300.0],["2017-05-22",34.8,36.2,34.8,36.15,505100.0],["2017-05-23",36.2,36.4,35.55,35.55,482600.0],["2017-05-24",35.6,35.9,34.95,35.45,540400.0],["2017-05-25",35.7,36.5,35.65,36.45,614900.0],["2017-05-26",36.2,37.2,36.15,36.8,546200.0],["2017-05-30",36.8,37.05,36.53,36.7,581700.0],["2017-05-31",36.75,37.0,36.3,36.6,891000.0],["2017-06-01",36.85,37.45,36.65,37.35,556400.0],["2017-06-02",37.05,38.2,37.05,37.65,981900.0],["2017-06-05",37.45,38.1,37.2,37.25,571300.0],["2017-06-06",37.25,38.0,37.01,37.7,711700.0],["2017-06-07",37.7,37.8,37.13,37.3,800700.0],["2017-06-08",37.4,37.4,36.85,36.95,933600.0],["2017-06-09",36.8,37.35,35.3,35.7,917400.0],["2017-06-12",35.55,36.1,34.85,35.85,751700.0],["2017-06-13",36.05,36.67,35.95,36.3,580700.0],["2017-06-14",36.55,37.75,35.05,35.25,872400.0],["2017-06-15",34.75,35.65,34.5,35.65,959800.0],["2017-06-16",35.4,36.3,35.4,36.0,1088900.0],["2017-06-19",36.2,36.3,35.9,35.95,622700.0],["2017-06-20",35.95,36.0,35.35,35.75,436500.0],["2017-06-21",35.8,35.95,35.45,35.5,473600.0],["2017-06-22",35.6,36.15,35.55,35.9,592300.0],["2017-06-23",35.9,36.15,35.85,36.0,1140400.0],["2017-06-26",36.0,36.2,35.7,35.9,541200.0],["2017-06-27",35.95,36.05,35.25,35.3,564800.0],["2017-06-28",35.55,35.75,35.38,35.5,831500.0],["2017-06-29",35.6,35.6,34.55,35.0,481500.0],["2017-06-30",35.2,35.25,34.35,34.4,739800.0],["2017-07-03",34.75,35.0,34.25,34.8,411400.0],["2017-07-05",34.85,35.2,34.3,34.6,1055900.0],["2017-07-06",34.45,34.5,33.38,33.45,2814800.0],["2017-07-07",33.55,34.3,33.5,34.2,1343100.0],["2017-07-10",34.15,34.55,34.0,34.4,1106800.0],["2017-07-11",34.25,35.15,34.25,35.1,528900.0],["2017-07-12",35.45,35.75,34.9,35.1,579500.0],["2017-07-13",35.15,35.35,34.7,35.0,384300.0],["2017-07-14",34.85,34.85,33.55,34.2,822400.0],["2017-07-17",34.3,34.85,34.23,34.4,660700.0],["2017-07-18",34.35,34.7,34.13,34.25,489800.0],["2017-07-19",34.35,34.9,34.35,34.55,508700.0],["2017-07-20",34.65,34.8,34.1,34.25,658800.0],["2017-07-21",34.5,34.55,33.75,33.8,899000.0],["2017-07-24",33.9,33.9,33.3,33.75,833800.0],["2017-07-25",33.95,34.4,33.65,34.0,1391500.0],["2017-07-26",34.05,34.05,33.25,33.65,1223700.0],["2017-07-27",34.8,36.8,34.6,34.7,1980600.0],["2017-07-28",34.75,34.8,34.0,34.75,967900.0],["2017-07-31",34.75,34.8,34.23,34.5,852300.0],["2017-08-01",34.6,34.8,34.4,34.75,1188200.0],["2017-08-02",34.65,34.95,34.17,34.25,607200.0],["2017-08-03",34.25,34.3,33.65,33.75,802000.0],["2017-08-04",33.7,34.1,33.7,34.0,669000.0],["2017-08-07",34.05,34.38,33.5,34.05,581200.0],["2017-08-08",34.05,34.4,33.6,33.75,581700.0],["2017-08-09",33.55,33.8,33.15,33.6,702100.0],["2017-08-10",33.45,33.95,32.67,32.75,1080300.0],["2017-08-11",32.8,33.45,32.8,33.05,578700.0],["2017-08-14",33.3,34.05,33.3,33.8,660500.0],["2017-08-15",33.95,34.05,33.23,33.3,582700.0],["2017-08-16",33.35,33.8,33.25,33.55,627300.0],["2017-08-17",33.3,33.5,32.65,32.7,713400.0],["2017-08-18",32.5,32.95,32.3,32.7,514300.0],["2017-08-21",32.6,33.1,32.48,32.55,546700.0],["2017-08-22",32.7,33.03,32.55,32.75,472400.0],["2017-08-23",32.5,32.8,32.5,32.65,449700.0],["2017-08-24",32.7,32.8,32.55,32.7,528300.0],["2017-08-25",32.75,32.85,32.55,32.65,447200.0],["2017-08-28",32.65,32.8,32.55,32.65,521900.0],["2017-08-29",32.45,32.78,32.35,32.6,618400.0],["2017-08-30",32.5,32.8,32.5,32.75,639300.0],["2017-08-31",32.75,32.83,32.6,32.75,562200.0],["2017-09-01",32.7,32.85,32.5,32.75,899300.0],["2017-09-05",32.6,32.81,32.0,32.25,661500.0],["2017-09-06",32.25,32.8,32.2,32.6,636400.0],["2017-09-07",32.55,32.75,32.1,32.2,543200.0],["2017-09-08",32.15,32.4,31.7,31.9,604300.0],["2017-09-11",32.1,32.6,32.1,32.4,789300.0],["2017-09-12",32.5,32.65,32.35,32.5,477500.0],["2017-09-13",32.5,32.6,32.25,32.35,524900.0],["2017-09-14",32.2,32.9,31.95,32.45,1106000.0],["2017-09-15",32.5,32.9,32.25,32.8,1657200.0],["2017-09-18",32.75,33.7,32.75,33.1,611900.0],["2017-09-19",33.15,33.9,32.85,33.05,741700.0],["2017-09-20",32.9,32.95,32.4,32.45,772900.0],["2017-09-21",32.5,32.6,31.8,32.0,876200.0],["2017-09-22",31.9,32.75,31.85,32.65,543300.0],["2017-09-25",32.6,33.2,32.6,32.75,719800.0],["2017-09-26",32.9,33.05,32.2,32.25,864900.0],["2017-09-27",32.55,33.35,32.45,33.1,769400.0],["2017-09-28",33.0,33.3,32.55,32.6,748100.0],["2017-09-29",32.65,32.65,32.3,32.35,641000.0],["2017-10-02",32.4,33.2,32.4,33.15,1038200.0],["2017-10-03",33.25,33.4,32.15,32.2,822400.0],["2017-10-04",32.25,32.7,32.1,32.55,890800.0],["2017-10-05",32.8,33.15,32.6,32.85,703000.0],["2017-10-06",32.7,33.4,32.55,33.1,736500.0],["2017-10-09",33.05,33.2,32.53,32.75,298300.0],["2017-10-10",32.95,33.15,32.8,33.05,454500.0],["2017-10-11",33.0,33.2,32.75,32.75,392300.0],["2017-10-12",32.65,33.5,32.45,33.35,749900.0],["2017-10-13",33.35,33.5,32.35,32.6,557300.0],["2017-10-16",32.75,33.5,31.8,31.85,857300.0],["2017-10-17",31.85,32.2,31.45,31.45,595100.0],["2017-10-18",31.3,31.55,29.6,31.5,713400.0],["2017-10-19",31.4,31.45,30.85,31.05,811000.0],["2017-10-20",31.4,31.45,30.7,31.15,1153600.0],["2017-10-23",31.3,31.45,30.9,31.05,992200.0],["2017-10-24",31.1,31.33,30.5,31.2,978900.0],["2017-10-25",30.95,31.15,30.15,30.2,1938400.0],["2017-10-26",31.15,31.65,28.95,29.45,2326200.0],["2017-10-27",29.0,29.75,27.9,28.05,1851800.0],["2017-10-30",28.15,28.55,27.65,28.1,1563100.0],["2017-10-31",28.05,28.65,28.0,28.4,1299500.0],["2017-11-01",28.65,29.13,28.1,28.85,1309000.0],["2017-11-02",28.55,28.75,28.25,28.65,1135100.0],["2017-11-03",28.85,29.3,28.6,29.1,903300.0],["2017-11-06",28.95,29.4,28.75,29.35,946000.0],["2017-11-07",29.2,29.25,28.5,28.85,786100.0],["2017-11-08",28.7,29.35,28.55,29.1,674000.0],["2017-11-09",29.1,29.2,28.5,28.65,553100.0],["2017-11-10",28.6,28.75,28.45,28.58,427800.0],["2017-11-13",28.6,28.8,28.2,28.7,552600.0],["2017-11-14",28.55,28.75,28.45,28.55,550700.0],["2017-11-15",28.3,29.25,28.25,29.1,1030200.0],["2017-11-16",29.15,30.03,29.05,29.85,717500.0],["2017-11-17",29.9,30.0,29.6,29.93,461700.0],["2017-11-20",29.95,30.38,28.65,30.3,533400.0],["2017-11-21",30.5,31.3,30.09,31.0,1130800.0],["2017-11-22",31.0,31.3,30.4,30.5,1331000.0],["2017-11-24",30.65,30.93,30.3,30.75,221800.0],["2017-11-27",30.65,31.15,30.4,30.7,1069800.0],["2017-11-28",30.8,31.53,30.4,31.35,1339400.0],["2017-11-29",31.4,31.95,31.1,31.65,1691900.0],["2017-11-30",31.65,31.8,30.75,31.05,1300600.0],["2017-12-01",30.9,31.28,30.3,31.2,947200.0],["2017-12-04",31.45,31.8,31.05,31.1,1558300.0],["2017-12-05",31.05,31.05,30.05,30.25,1739000.0],["2017-12-06",30.35,30.5,28.9,29.3,2681300.0],["2017-12-07",29.3,29.68,29.05,29.15,1136100.0],["2017-12-08",29.15,30.55,29.1,29.85,1569300.0],["2017-12-11",29.75,29.92,29.3,29.45,430300.0],["2017-12-12",29.45,29.9,29.35,29.75,745600.0],["2017-12-13",29.85,30.25,29.75,29.9,516400.0],["2017-12-14",29.9,30.25,29.6,30.0,1301000.0],["2017-12-15",30.0,30.25,29.65,30.05,2539100.0],["2017-12-18",30.3,31.1,30.06,31.05,2593300.0],["2017-12-19",31.05,31.25,30.55,30.9,725100.0],["2017-12-20",31.15,31.4,30.75,30.85,537600.0],["2017-12-21",30.9,31.45,30.15,31.3,778300.0],["2017-12-22",31.4,31.73,31.05,31.55,569800.0],["2017-12-26",31.4,31.55,30.8,31.05,404700.0],["2017-12-27",31.1,31.3,30.8,31.05,280000.0],["2017-12-28",31.05,31.05,30.48,30.65,265500.0],["2017-12-29",30.7,30.8,30.25,30.45,401200.0],["2018-01-02",30.45,31.45,30.15,31.35,733300.0],["2018-01-03",31.35,31.58,31.1,31.2,406600.0],["2018-01-04",31.35,31.55,30.85,31.3,407700.0],["2018-01-05",31.5,31.6,31.1,31.25,334800.0],["2018-01-08",31.1,31.2,30.65,30.65,693300.0],["2018-01-09",30.75,31.0,30.3,30.4,804900.0],["2018-01-10",26.0,28.6,26.0,26.28,8315500.0],["2018-01-11",26.1,26.45,25.75,25.95,2809600.0],["2018-01-12",25.85,27.55,25.8,27.55,3564900.0],["2018-01-16",27.6,27.75,26.9,27.1,1392800.0],["2018-01-17",27.15,27.23,26.05,26.55,2414500.0],["2018-01-18",26.6,27.3,26.41,26.78,1819500.0],["2018-01-19",26.75,27.35,26.7,27.0,1328900.0],["2018-01-22",26.95,27.15,25.8,26.15,1610200.0],["2018-01-23",26.1,26.5,25.9,26.0,1139600.0],["2018-01-24",26.15,26.35,25.8,26.23,1336400.0],["2018-01-25",26.35,26.4,25.86,26.05,1727100.0],["2018-01-26",26.2,26.8,26.1,26.65,803800.0],["2018-01-29",26.5,26.75,26.0,26.1,1249800.0],["2018-01-30",25.6,28.35,25.5,28.3,2250400.0],["2018-01-31",28.6,28.9,28.25,28.5,2206600.0],["2018-02-01",28.35,28.9,28.15,28.43,1329100.0],["2018-02-02",28.2,28.5,27.85,27.95,2008700.0],["2018-02-05",27.8,28.25,26.88,26.95,2003700.0],["2018-02-06",26.65,27.35,26.45,27.05,1732200.0],["2018-02-07",26.95,27.5,26.75,27.0,842100.0],["2018-02-08",27.05,27.25,26.72,27.0,1511500.0],["2018-02-09",27.25,27.25,26.45,26.95,1151500.0],["2018-02-12",26.95,27.25,26.8,27.1,1287800.0],["2018-02-13",27.05,27.08,26.3,26.85,902500.0],["2018-02-14",26.55,27.15,26.55,26.85,1160900.0],["2018-02-15",27.15,27.3,26.8,27.0,1042100.0],["2018-02-16",26.9,27.55,26.85,27.25,1323600.0],["2018-02-20",27.05,27.38,26.5,26.65,1173100.0],["2018-02-21",26.6,27.25,26.6,26.75,711300.0],["2018-02-22",26.75,26.95,26.35,26.35,518700.0],["2018-02-23",26.45,26.93,26.45,26.9,502000.0],["2018-02-26",26.9,27.35,26.75,27.15,738600.0],["2018-02-27",27.1,27.5,26.58,26.6,607400.0],["2018-02-28",26.6,27.0,26.25,26.55,941900.0],["2018-03-01",26.4,26.65,25.8,26.25,1471000.0],["2018-03-02",26.1,26.9,26.1,26.6,1470600.0],["2018-03-05",26.4,27.1,26.1,26.7,1239400.0],["2018-03-06",26.9,27.15,26.5,26.55,1345000.0],["2018-03-07",26.4,27.15,26.4,26.95,1214800.0],["2018-03-08",27.15,27.2,26.8,27.1,570200.0],["2018-03-09",27.2,27.75,27.01,27.3,1313300.0],["2018-03-12",27.4,27.9,27.4,27.55,882000.0],["2018-03-13",27.7,28.15,27.45,27.6,1032600.0],["2018-03-14",27.6,27.85,27.2,27.55,479800.0],["2018-03-15",27.6,27.88,27.25,27.45,800700.0],["2018-03-16",27.4,27.8,27.38,27.55,1260600.0],["2018-03-19",27.4,27.57,25.9,26.15,1253500.0],["2018-03-20",26.1,26.25,25.5,25.5,921700.0],["2018-03-21",25.55,26.15,25.4,26.05,1255600.0],["2018-03-22",25.75,26.4,25.7,25.8,1161100.0],["2018-03-23",25.9,25.9,25.6,25.6,1444900.0],["2018-03-26",25.9,26.0,25.33,25.9,1159000.0],["2018-03-27",25.95,26.95,25.55,25.65,1113100.0],["2018-03-28",25.7,26.0,25.5,25.55,1021200.0],["2018-03-29",25.75,26.6,25.7,26.35,827300.0],["2018-04-02",26.3,26.5,25.65,26.0,623300.0],["2018-04-03",26.15,26.53,26.05,26.3,672800.0],["2018-04-04",26.05,26.6,26.0,26.45,489700.0],["2018-04-05",26.5,26.98,26.5,26.85,491600.0],["2018-04-06",26.7,26.85,25.95,26.3,697800.0],["2018-04-09",26.3,26.9,26.3,26.6,992800.0],["2018-04-10",26.75,27.5,26.75,27.2,1389800.0],["2018-04-11",27.1,27.53,27.1,27.2,1164100.0],["2018-04-12",27.4,27.4,26.9,27.1,503000.0],["2018-04-13",27.2,27.45,26.73,26.95,780400.0],["2018-04-16",27.05,27.15,26.45,26.7,1098400.0],["2018-04-17",26.8,27.33,26.8,27.25,939600.0],["2018-04-18",27.3,27.65,27.0,27.45,1219900.0],["2018-04-19",27.3,27.93,27.3,27.45,632000.0],["2018-04-20",27.3,27.7,27.28,27.45,931400.0],["2018-04-23",27.5,27.98,27.45,27.65,659500.0],["2018-04-24",27.75,28.2,27.55,27.85,738300.0],["2018-04-25",27.8,28.2,27.55,27.65,788100.0],["2018-04-26",27.7,28.1,27.45,27.95,1263400.0],["2018-04-27",28.0,28.15,27.55,27.6,1025400.0],["2018-04-30",27.7,28.05,27.0,27.15,1276900.0],["2018-05-01",27.15,27.3,26.78,27.2,1005100.0],["2018-05-02",27.15,27.5,26.68,26.8,1405400.0],["2018-05-03",23.5,27.6,23.15,26.33,2534500.0],["2018-05-04",25.85,26.85,25.55,26.45,1529600.0],["2018-05-07",26.8,28.65,26.25,27.9,3676200.0],["2018-05-08",28.0,28.25,27.55,27.9,1590600.0],["2018-05-09",28.05,28.05,27.45,27.85,882600.0],["2018-05-10",27.85,28.15,27.65,28.0,734000.0],["2018-05-11",27.85,28.05,27.35,27.4,1023900.0],["2018-05-14",27.5,27.6,26.95,27.05,1304500.0],["2018-05-15",26.95,27.3,26.85,27.2,972400.0],["2018-05-16",27.25,27.5,27.0,27.3,1014600.0],["2018-05-17",27.15,27.43,27.05,27.3,954300.0],["2018-05-18",27.4,27.85,27.2,27.55,623300.0],["2018-05-21",27.7,28.0,27.42,27.65,516800.0],["2018-05-22",27.75,27.75,27.45,27.5,830500.0],["2018-05-23",27.4,28.0,27.4,27.6,681000.0],["2018-05-24",27.55,27.65,27.1,27.55,862300.0],["2018-05-25",27.5,27.63,27.15,27.5,658500.0],["2018-05-29",27.35,27.45,27.0,27.3,876900.0],["2018-05-30",27.4,27.4,27.1,27.3,854300.0],["2018-05-31",27.25,27.35,26.75,27.0,1181900.0],["2018-06-01",27.0,27.1,26.4,26.7,2328300.0],["2018-06-04",26.75,26.95,26.55,26.95,958000.0],["2018-06-05",26.95,27.73,26.5,27.05,601900.0],["2018-06-06",27.1,27.35,26.85,27.1,585500.0],["2018-06-07",27.05,27.45,27.05,27.45,876500.0],["2018-06-08",27.35,28.3,27.05,27.5,1229000.0],["2018-06-11",27.55,28.2,27.55,28.15,1084700.0],["2018-06-12",28.15,28.75,28.15,28.5,1636300.0],["2018-06-13",28.55,29.25,28.45,29.15,1525300.0],["2018-06-14",29.2,30.2,29.2,29.95,1757700.0],["2018-06-15",29.8,30.5,29.5,30.2,3000300.0],["2018-06-18",30.05,30.33,29.4,30.2,977800.0],["2018-06-19",30.1,30.83,29.5,30.7,1419600.0],["2018-06-20",30.8,31.05,30.03,30.5,879900.0],["2018-06-21",30.5,30.65,30.3,30.4,710200.0],["2018-06-22",30.6,30.6,30.15,30.25,1881100.0],["2018-06-25",30.15,30.15,29.4,29.6,990900.0],["2018-06-26",29.7,29.85,29.4,29.65,763700.0],["2018-06-27",29.7,29.95,29.35,29.35,696400.0],["2018-06-28",29.4,30.05,29.35,29.95,838900.0],["2018-06-29",30.05,30.35,28.66,29.7,947800.0],["2018-07-02",29.45,30.2,29.45,30.05,746300.0],["2018-07-03",30.15,30.35,29.7,29.7,212700.0],["2018-07-05",29.85,30.2,29.65,30.15,822500.0],["2018-07-06",30.2,30.5,29.9,30.4,716100.0],["2018-07-09",30.45,31.05,30.35,30.5,1045500.0],["2018-07-10",30.65,30.85,30.4,30.7,325700.0],["2018-07-11",30.7,31.15,30.6,30.85,576800.0],["2018-07-12",30.95,31.55,30.83,31.4,469400.0],["2018-07-13",31.45,31.78,30.93,31.05,361200.0],["2018-07-16",31.0,31.4,30.75,31.0,363700.0],["2018-07-17",30.85,31.28,30.1,31.05,496900.0],["2018-07-18",31.05,31.3,30.65,31.3,526800.0],["2018-07-19",31.15,31.63,31.05,31.2,686700.0],["2018-07-20",31.25,31.45,30.85,30.9,627900.0],["2018-07-23",30.75,30.9,30.2,30.3,1337700.0],["2018-07-24",30.4,30.85,30.0,30.45,757900.0],["2018-07-25",30.5,30.85,30.2,30.6,547000.0],["2018-07-26",29.7,30.1,27.7,27.8,2424500.0],["2018-07-27",28.0,28.0,27.05,27.35,1432200.0],["2018-07-30",27.35,28.4,26.88,27.25,1195100.0],["2018-07-31",27.1,27.1,26.6,26.8,1366700.0],["2018-08-01",26.7,26.8,26.08,26.45,1517200.0],["2018-08-02",26.2,26.65,25.95,26.3,746000.0],["2018-08-03",26.2,26.55,25.9,26.15,537300.0],["2018-08-06",26.0,26.5,26.0,26.45,533300.0],["2018-08-07",26.4,27.05,25.95,26.9,881400.0],["2018-08-08",26.85,27.05,26.56,26.75,492700.0],["2018-08-09",26.7,26.8,26.28,26.45,444700.0],["2018-08-10",26.4,26.5,26.0,26.05,469800.0],["2018-08-13",25.95,26.2,25.65,25.9,440700.0],["2018-08-14",25.95,26.25,25.75,26.05,321200.0],["2018-08-15",26.0,26.0,25.2,25.35,347100.0],["2018-08-16",25.4,25.55,25.2,25.35,268000.0],["2018-08-17",25.25,25.73,25.1,25.6,426100.0],["2018-08-20",25.55,25.65,25.28,25.45,476700.0],["2018-08-21",25.5,26.1,25.4,25.75,630900.0],["2018-08-22",25.8,26.05,25.46,25.6,527000.0],["2018-08-23",25.6,25.9,25.4,25.6,364200.0],["2018-08-24",25.65,25.98,25.45,25.75,383900.0],["2018-08-27",25.75,26.2,25.63,25.7,343000.0],["2018-08-28",25.85,26.35,25.8,26.05,404400.0],["2018-08-29",26.1,26.1,25.55,25.75,370600.0],["2018-08-30",25.7,26.0,25.05,25.15,540200.0],["2018-08-31",24.85,25.1,24.65,25.0,470200.0],["2018-09-04",24.75,24.75,23.6,24.15,695300.0],["2018-09-05",24.15,24.5,23.7,24.4,671400.0],["2018-09-06",24.35,25.08,24.33,25.0,737100.0],["2018-09-07",24.95,25.2,24.56,24.75,653200.0],["2018-09-10",24.8,24.85,23.75,24.2,716700.0],["2018-09-11",24.2,24.55,24.1,24.4,706500.0],["2018-09-12",24.45,24.9,24.1,24.9,555600.0],["2018-09-13",24.95,25.15,24.7,24.85,400500.0],["2018-09-14",24.95,25.03,24.68,24.95,609600.0],["2018-09-17",24.9,25.2,23.5,25.1,739400.0],["2018-09-18",25.05,25.9,25.0,25.6,1922200.0],["2018-09-19",25.65,25.8,25.43,25.55,558400.0],["2018-09-20",25.9,26.0,25.53,25.8,836000.0],["2018-09-21",25.75,25.95,25.53,25.7,3282900.0],["2018-09-24",25.75,26.1,25.15,26.0,598400.0],["2018-09-25",26.2,26.25,25.25,25.5,873700.0],["2018-09-26",25.5,25.58,24.95,25.2,547900.0],["2018-09-27",25.2,25.35,24.8,24.95,458800.0],["2018-09-28",24.85,25.33,24.6,25.25,430300.0],["2018-10-01",25.37,25.37,24.69,24.79,422200.0],["2018-10-02",24.75,24.9,24.47,24.47,628200.0],["2018-10-03",24.55,24.55,24.18,24.36,580100.0],["2018-10-04",24.3,24.35,22.99,23.1,896800.0],["2018-10-05",23.17,23.2,22.1,22.42,704800.0],["2018-10-08",22.38,22.56,22.11,22.37,886100.0],["2018-10-09",22.37,22.53,21.58,22.4,556300.0],["2018-10-10",22.31,22.65,21.79,21.85,820700.0],["2018-10-11",21.76,22.25,21.66,21.93,824700.0],["2018-10-12",22.29,22.36,21.65,21.99,730000.0],["2018-10-15",21.98,22.73,21.94,22.67,954000.0],["2018-10-16",22.84,23.78,22.55,23.74,1041000.0],["2018-10-17",23.67,24.38,23.55,24.35,758600.0],["2018-10-18",24.22,24.42,23.77,24.17,1119200.0],["2018-10-19",24.16,24.51,23.72,23.91,2492300.0],["2018-10-22",24.09,24.81,23.7,24.7,772300.0],["2018-10-23",24.41,24.82,24.2,24.54,756200.0],["2018-10-24",24.49,24.69,24.28,24.36,1026900.0],["2018-10-25",24.6,25.31,24.37,25.11,777200.0],["2018-10-26",24.76,24.93,24.23,24.47,427900.0],["2018-10-29",24.76,25.47,23.95,24.28,388600.0],["2018-10-30",24.24,25.01,24.24,24.99,506500.0],["2018-10-31",25.3,25.83,25.0,25.26,868500.0],["2018-11-01",26.33,28.85,26.33,28.64,1715600.0],["2018-11-02",28.88,29.19,28.51,28.99,839500.0],["2018-11-05",28.8,29.01,28.13,28.18,799900.0],["2018-11-06",27.81,28.13,27.23,28.01,684100.0],["2018-11-07",28.0,28.4,27.55,28.16,503200.0],["2018-11-08",28.05,28.38,27.75,28.35,625900.0],["2018-11-09",28.06,28.28,27.39,27.58,654700.0],["2018-11-12",27.19,27.44,26.33,26.36,604300.0],["2018-11-13",26.35,26.89,25.91,26.01,705000.0],["2018-11-14",26.18,26.3,25.27,25.31,841200.0],["2018-11-15",25.27,26.57,25.15,26.52,471700.0],["2018-11-16",26.29,26.79,26.04,26.34,350900.0],["2018-11-19",26.34,26.48,25.68,25.7,470400.0],["2018-11-20",25.38,25.62,24.83,24.98,393900.0],["2018-11-21",25.15,25.9,24.81,25.6,341300.0],["2018-11-23",25.42,26.05,25.38,25.56,146400.0],["2018-11-26",26.09,26.19,25.65,25.93,434200.0],["2018-11-27",25.63,26.23,25.51,25.77,629900.0],["2018-11-28",25.99,26.76,24.89,26.75,352800.0],["2018-11-29",26.6,26.94,26.2,26.7,401200.0],["2018-11-30",26.83,26.84,26.43,26.78,451100.0],["2018-12-03",27.02,27.39,26.86,27.16,556600.0],["2018-12-04",27.0,27.24,26.08,26.2,525200.0],["2018-12-06",25.68,26.78,25.48,26.65,663400.0],["2018-12-07",26.64,26.76,25.62,25.74,434900.0],["2018-12-10",25.83,26.55,25.54,26.49,354200.0],["2018-12-11",26.8,27.4,26.49,26.94,774900.0],["2018-12-12",27.43,27.99,27.03,27.27,871500.0],["2018-12-13",27.39,27.71,26.5,26.89,622600.0],["2018-12-14",26.65,26.8,26.17,26.28,368400.0],["2018-12-17",26.28,26.5,25.34,25.5,546800.0],["2018-12-18",25.8,25.8,24.75,25.09,675300.0],["2018-12-19",25.15,25.56,24.46,24.63,649500.0],["2018-12-20",24.58,24.99,23.93,24.44,534200.0],["2018-12-21",24.41,24.46,22.93,23.01,1760800.0],["2018-12-24",23.02,23.56,22.38,22.42,326600.0],["2018-12-26",22.6,23.11,22.27,23.09,1179200.0],["2018-12-27",22.69,23.4,22.58,23.4,573500.0],["2018-12-28",23.54,24.59,23.28,23.59,365500.0],["2018-12-31",23.78,24.02,23.29,23.63,375500.0],["2019-01-02",23.15,25.31,23.15,23.66,402400.0],["2019-01-03",23.41,23.46,22.78,22.93,427400.0],["2019-01-04",23.21,24.17,23.21,23.74,1013000.0],["2019-01-07",23.79,24.98,23.78,24.41,707100.0],["2019-01-08",24.61,24.69,22.55,24.58,814700.0],["2019-01-09",24.7,24.92,24.53,24.68,467200.0],["2019-01-10",24.48,24.73,24.33,24.73,999900.0],["2019-01-11",24.67,25.29,24.39,25.18,726700.0],["2019-01-14",24.97,25.55,24.74,25.33,506900.0],["2019-01-15",25.35,25.89,25.35,25.71,390000.0],["2019-01-16",25.74,26.18,25.74,26.09,355300.0],["2019-01-17",25.99,26.33,25.91,26.14,364100.0],["2019-01-18",26.21,26.83,26.21,26.49,546200.0],["2019-01-22",26.06,26.48,25.25,25.49,454000.0],["2019-01-23",25.62,25.93,25.16,25.91,541000.0],["2019-01-24",24.91,25.83,24.91,25.72,435100.0],["2019-01-25",26.0,26.46,25.94,26.13,409000.0],["2019-01-28",25.82,26.12,25.64,26.08,333000.0],["2019-01-29",26.12,26.27,25.81,25.93,386000.0],["2019-01-30",26.24,26.65,24.93,25.19,912200.0],["2019-01-31",24.99,26.08,24.63,25.93,852000.0],["2019-02-01",25.92,26.11,25.63,25.63,461100.0],["2019-02-04",25.55,26.22,25.55,26.19,497100.0],["2019-02-05",26.08,26.5,25.99,26.28,369300.0],["2019-02-06",26.18,27.02,26.18,26.84,510100.0],["2019-02-07",26.59,26.91,26.38,26.71,518900.0],["2019-02-08",26.43,26.84,26.43,26.56,482100.0],["2019-02-11",26.52,26.71,26.3,26.68,371200.0],["2019-02-12",26.77,27.29,26.77,27.13,350100.0],["2019-02-13",27.25,27.42,26.94,27.01,362600.0],["2019-02-14",27.0,27.52,27.0,27.31,300800.0],["2019-02-15",27.55,27.74,27.34,27.73,299500.0],["2019-02-19",27.6,27.94,27.55,27.78,422600.0],["2019-02-20",27.82,27.93,27.52,27.57,326600.0],["2019-02-21",27.62,27.72,27.4,27.67,269600.0],["2019-02-22",27.79,28.25,27.67,28.09,341500.0],["2019-02-25",28.29,28.65,27.96,28.06,339700.0],["2019-02-26",27.99,28.21,27.77,27.93,485300.0],["2019-02-27",27.91,27.99,27.61,27.69,252000.0],["2019-02-28",27.66,27.66,27.26,27.37,434300.0],["2019-03-01",27.45,27.45,26.92,27.23,416300.0],["2019-03-04",27.33,27.48,26.98,27.32,255400.0],["2019-03-05",27.42,27.42,27.02,27.05,185400.0],["2019-03-06",27.0,27.31,26.54,26.59,448700.0],["2019-03-07",26.58,26.85,26.21,26.54,283700.0],["2019-03-08",26.35,26.91,26.31,26.84,299500.0],["2019-03-11",26.98,27.62,26.98,27.59,275300.0],["2019-03-12",27.59,27.82,27.31,27.66,222400.0],["2019-03-13",27.83,28.04,27.69,27.73,344200.0],["2019-03-14",27.76,27.82,27.5,27.61,280900.0],["2019-03-15",27.62,27.98,27.42,27.47,1208100.0],["2019-03-18",27.52,27.93,27.33,27.75,518500.0],["2019-03-19",27.8,27.99,27.54,27.61,217700.0],["2019-03-20",27.6,27.77,27.01,27.08,389800.0],["2019-03-21",27.01,27.93,27.01,27.92,353500.0],["2019-03-22",27.68,27.76,26.83,26.85,288400.0],["2019-03-25",26.77,27.15,26.5,27.03,252700.0],["2019-03-26",27.22,27.61,27.02,27.23,256300.0],["2019-03-27",27.21,27.55,26.91,27.41,227300.0],["2019-03-28",27.42,27.74,27.26,27.65,172900.0],["2019-03-29",27.86,28.08,27.47,28.07,301200.0],["2019-04-01",28.26,28.8,28.07,28.78,350000.0],["2019-04-02",28.84,28.89,28.48,28.49,306000.0],["2019-04-03",28.76,28.96,28.22,28.35,331400.0],["2019-04-04",28.41,28.53,27.75,27.89,323600.0],["2019-04-05",27.96,28.23,27.85,28.08,315500.0],["2019-04-08",27.97,28.39,27.61,28.37,186100.0],["2019-04-09",27.1,28.34,27.1,27.85,393000.0],["2019-04-10",27.0,27.8,27.0,27.8,349000.0],["2019-04-11",27.87,27.97,27.67,27.86,173400.0],["2019-04-12",28.0,28.33,27.8,28.27,200200.0],["2019-04-15",28.29,28.52,28.21,28.32,261500.0],["2019-04-16",28.45,29.07,28.35,28.98,319400.0],["2019-04-17",29.12,29.62,29.12,29.49,505100.0],["2019-04-18",29.42,29.7,29.22,29.64,395800.0],["2019-04-22",29.54,29.77,29.24,29.34,216500.0],["2019-04-23",29.36,30.04,29.31,30.01,273500.0],["2019-04-24",30.04,30.3,29.79,29.83,283500.0],["2019-04-25",29.79,30.0,28.71,29.27,345600.0],["2019-04-26",29.31,29.63,29.2,29.44,170200.0],["2019-04-29",29.4,29.96,29.4,29.45,235800.0],["2019-04-30",29.41,29.54,29.05,29.4,294100.0],["2019-05-01",29.45,29.81,29.15,29.16,291400.0],["2019-05-02",29.21,30.2,29.03,29.18,520500.0],["2019-05-03",29.63,29.79,28.19,28.83,559800.0],["2019-05-06",28.26,28.96,28.05,28.91,306500.0],["2019-05-07",28.41,28.69,27.57,27.68,368000.0],["2019-05-08",27.51,27.84,27.28,27.56,431900.0],["2019-05-09",27.22,27.66,26.74,27.17,303800.0],["2019-05-10",27.01,27.36,26.58,27.31,465600.0],["2019-05-13",26.7,26.84,25.77,25.82,356600.0],["2019-05-14",25.87,26.58,25.87,26.34,307900.0],["2019-05-15",26.09,26.67,26.09,26.36,267900.0],["2019-05-16",26.46,26.91,26.46,26.49,245500.0],["2019-05-17",26.21,26.62,25.93,25.94,308800.0],["2019-05-20",25.6,25.94,25.48,25.66,290300.0],["2019-05-21",25.9,26.07,25.72,25.89,264600.0],["2019-05-22",25.71,25.97,25.62,25.85,212900.0],["2019-05-23",25.54,25.54,24.97,25.05,348100.0],["2019-05-24",25.33,25.51,25.15,25.36,174900.0],["2019-05-28",25.37,25.63,25.03,25.05,265400.0],["2019-05-29",24.85,25.07,24.65,24.82,270000.0],["2019-05-30",24.88,25.37,24.86,25.07,335700.0],["2019-05-31",24.73,24.76,24.38,24.51,375700.0],["2019-06-03",24.37,24.71,24.24,24.41,415500.0],["2019-06-04",24.68,25.37,24.57,25.35,495200.0],["2019-06-05",25.37,25.62,25.16,25.54,290600.0],["2019-06-06",25.53,26.0,25.25,25.54,336200.0],["2019-06-07",25.58,25.82,25.42,25.47,316400.0],["2019-06-10",25.62,26.74,25.59,25.87,247800.0],["2019-06-11",26.1,26.47,25.97,26.39,317200.0],["2019-06-12",26.39,26.6,26.21,26.57,260100.0],["2019-06-13",26.71,26.94,26.54,26.62,248600.0],["2019-06-14",26.55,26.55,25.66,25.69,260500.0],["2019-06-17",25.69,25.69,24.13,24.31,659600.0],["2019-06-18",24.53,25.01,24.53,24.68,432200.0],["2019-06-19",24.8,24.99,24.29,24.45,416400.0],["2019-06-20",24.88,24.95,24.31,24.5,572600.0],["2019-06-21",24.3,24.86,24.08,24.43,2818500.0],["2019-06-24",24.52,24.73,23.96,23.98,1016700.0],["2019-06-25",23.99,24.67,23.92,24.45,640700.0],["2019-06-26",24.66,25.1,24.41,24.44,430500.0],["2019-06-27",24.51,25.0,24.51,24.95,492900.0],["2019-06-28",25.01,25.62,25.01,25.39,822000.0],["2019-07-01",25.81,26.41,25.56,25.76,436600.0],["2019-07-02",25.7,26.04,25.65,25.84,311400.0],["2019-07-03",25.96,26.25,25.94,26.05,191100.0],["2019-07-05",25.92,26.28,25.72,26.24,253700.0],["2019-07-08",25.83,26.11,25.41,25.53,439600.0],["2019-07-09",25.41,25.81,25.33,25.77,357000.0],["2019-07-10",25.91,26.24,25.81,26.0,265100.0],["2019-07-11",26.05,26.27,25.73,26.15,339500.0],["2019-07-12",26.19,26.59,25.92,26.27,418800.0],["2019-07-15",26.25,26.56,25.71,25.77,364700.0],["2019-07-16",25.77,26.22,25.64,25.95,298800.0],["2019-07-17",25.83,26.11,25.74,25.78,268600.0],["2019-07-18",25.8,25.95,25.66,25.89,212700.0],["2019-07-19",25.84,26.26,25.13,25.84,372200.0],["2019-07-22",25.94,26.32,25.81,25.95,190500.0],["2019-07-23",26.0,26.13,25.88,25.92,314300.0],["2019-07-24",25.89,26.37,25.58,26.32,639900.0],["2019-07-25",26.35,26.4,25.75,25.93,341300.0],["2019-07-26",26.01,26.46,25.95,26.27,476100.0],["2019-07-29",26.24,26.44,26.08,26.37,413600.0],["2019-07-30",26.21,26.59,26.06,26.34,577600.0],["2019-07-31",26.49,26.75,26.03,26.04,589400.0],["2019-08-01",25.89,26.28,23.28,23.71,820300.0],["2019-08-02",23.28,23.31,22.74,23.07,502600.0],["2019-08-05",22.5,23.2,21.78,22.18,663100.0],["2019-08-06",22.32,22.7,22.06,22.65,750700.0],["2019-08-07",22.13,22.6,21.94,22.42,627400.0],["2019-08-08",22.51,23.07,22.51,22.99,561400.0],["2019-08-09",22.69,22.77,22.33,22.38,372500.0],["2019-08-12",22.08,22.21,21.79,21.99,486700.0],["2019-08-13",21.82,22.76,21.82,22.49,414400.0],["2019-08-14",21.91,22.02,21.56,21.73,436300.0],["2019-08-15",21.71,21.8,21.19,21.39,502200.0],["2019-08-16",21.55,22.07,21.55,21.99,588300.0],["2019-08-19",22.33,22.6,22.05,22.06,326900.0],["2019-08-20",21.96,22.19,21.84,22.06,472000.0],["2019-08-21",22.33,22.54,22.09,22.24,363400.0],["2019-08-22",22.35,22.59,22.11,22.13,283800.0],["2019-08-23",21.96,22.27,21.41,21.48,498800.0],["2019-08-26",21.71,21.87,21.38,21.59,451300.0],["2019-08-27",21.71,21.79,21.12,21.22,551900.0],["2019-08-28",21.09,21.62,20.94,21.43,533100.0],["2019-08-29",21.73,22.47,21.59,22.2,470000.0],["2019-08-30",22.27,22.58,22.03,22.15,460400.0],["2019-09-03",21.75,21.8,21.1,21.65,728300.0],["2019-09-04",21.89,22.32,21.89,22.21,559900.0],["2019-09-05",22.5,23.35,22.38,23.06,786100.0],["2019-09-06",23.0,23.34,22.86,22.91,568800.0],["2019-09-09",22.89,23.17,22.5,23.16,573200.0],["2019-09-10",23.13,23.92,23.1,23.9,359400.0],["2019-09-11",24.06,24.55,23.87,24.45,599300.0],["2019-09-12",24.56,24.75,24.16,24.37,881700.0],["2019-09-13",24.58,24.7,24.31,24.33,367900.0],["2019-09-16",24.1,24.66,24.06,24.28,688800.0],["2019-09-17",24.11,24.18,23.94,24.0,566800.0],["2019-09-18",23.98,24.16,23.5,23.71,530700.0],["2019-09-19",23.84,24.21,23.76,23.79,491700.0],["2019-09-20",23.86,24.08,23.47,23.62,1478000.0],["2019-09-23",23.57,23.98,23.37,23.72,352800.0],["2019-09-24",23.8,23.86,22.96,23.09,310900.0],["2019-09-25",23.09,23.66,22.87,23.58,380300.0],["2019-09-26",23.54,23.54,23.01,23.02,203200.0],["2019-09-27",23.15,23.22,22.74,22.88,205400.0],["2019-09-30",22.97,23.31,22.97,23.06,266600.0],["2019-10-01",23.24,23.37,22.03,22.16,236300.0],["2019-10-02",22.05,22.24,21.51,21.79,284100.0],["2019-10-03",21.72,21.89,21.33,21.74,241700.0],["2019-10-04",21.84,22.26,21.64,21.94,186700.0],["2019-10-07",22.0,22.36,21.84,22.16,227400.0],["2019-10-08",21.89,22.1,21.54,21.93,357300.0],["2019-10-09",22.17,22.22,21.95,22.06,286200.0],["2019-10-10",22.12,22.38,22.08,22.23,262100.0],["2019-10-11",21.55,22.78,21.55,21.99,675900.0],["2019-10-14",21.83,22.19,21.83,21.91,455700.0],["2019-10-15",21.97,22.03,21.23,21.25,495100.0],["2019-10-16",21.23,21.97,20.96,21.33,717600.0],["2019-10-17",21.49,21.93,21.47,21.85,313400.0],["2019-10-18",21.76,22.18,21.63,22.09,517000.0],["2019-10-21",22.38,22.78,22.13,22.17,518800.0],["2019-10-22",22.16,22.51,22.14,22.3,195100.0],["2019-10-23",22.28,22.57,22.07,22.35,237400.0],["2019-10-24",22.63,22.75,21.85,21.96,302800.0],["2019-10-25",22.01,22.41,21.91,22.39,206100.0],["2019-10-28",22.49,22.68,22.34,22.39,284700.0],["2019-10-29",22.35,22.65,22.12,22.47,512400.0],["2019-10-30",22.42,22.44,21.96,22.19,412600.0],["2019-10-31",24.16,26.3,23.92,24.22,1067400.0],["2019-11-01",23.49,24.7,23.0,24.67,968500.0],["2019-11-04",24.9,25.04,24.68,24.92,710900.0],["2019-11-05",24.75,25.23,24.63,24.85,723900.0],["2019-11-06",24.67,24.98,24.62,24.79,836100.0],["2019-11-07",25.03,25.44,24.75,24.8,588500.0],["2019-11-08",24.69,25.41,24.69,25.25,504200.0],["2019-11-11",24.98,25.34,24.95,25.06,344300.0],["2019-11-12",25.24,25.59,25.22,25.36,611400.0],["2019-11-13",25.07,25.43,25.07,25.38,677900.0],["2019-11-14",25.42,25.56,25.0,25.05,386100.0],["2019-11-15",25.21,25.27,25.0,25.14,349000.0],["2019-11-18",25.01,25.28,24.85,25.05,321600.0],["2019-11-19",25.06,25.27,24.71,24.75,287600.0],["2019-11-20",24.54,24.8,24.15,24.34,325000.0],["2019-11-21",24.39,24.49,23.99,24.04,246600.0],["2019-11-22",24.2,24.71,24.16,24.51,344000.0],["2019-11-25",24.53,25.01,24.53,24.88,320700.0],["2019-11-26",24.73,25.13,24.55,24.61,326000.0],["2019-11-27",24.72,25.0,24.72,24.87,191900.0],["2019-11-29",24.67,25.25,24.67,25.2,298100.0],["2019-12-02",25.12,25.24,24.15,24.28,632800.0],["2019-12-03",24.1,24.28,23.78,24.01,384200.0],["2019-12-04",24.22,24.36,23.87,24.06,482000.0],["2019-12-05",24.21,24.25,23.88,24.08,365200.0],["2019-12-06",24.29,24.51,24.29,24.4,389200.0],["2019-12-09",24.33,24.44,24.05,24.06,348800.0],["2019-12-10",24.06,24.17,23.77,23.86,354500.0],["2019-12-11",24.05,24.18,23.72,24.11,342200.0],["2019-12-12",24.2,24.72,24.11,24.39,497200.0],["2019-12-13",24.2,24.57,23.5,23.75,429900.0],["2019-12-16",23.88,24.18,23.58,23.65,391900.0],["2019-12-17",23.78,24.16,23.65,24.11,379800.0],["2019-12-18",24.21,24.23,24.02,24.08,484000.0],["2019-12-19",24.06,24.5,24.06,24.48,462900.0],["2019-12-20",24.49,24.6,24.04,24.12,1089500.0],["2019-12-23",24.26,24.39,24.0,24.18,191400.0],["2019-12-24",24.18,24.39,24.12,24.26,109300.0],["2019-12-26",24.31,24.51,24.16,24.23,161700.0],["2019-12-27",24.27,24.38,23.95,24.04,206700.0],["2019-12-30",24.14,24.27,23.88,24.09,187900.0],["2019-12-31",23.8,24.25,23.8,24.07,368600.0],["2020-01-02",24.3,24.71,24.15,24.68,334100.0],["2020-01-03",24.36,24.73,24.34,24.69,249300.0],["2020-01-06",24.55,24.92,24.55,24.86,293600.0],["2020-01-07",24.77,24.97,24.6,24.7,266400.0],["2020-01-08",24.75,24.96,24.61,24.83,195700.0],["2020-01-09",24.93,25.09,24.82,25.01,300200.0],["2020-01-10",24.92,25.15,24.58,24.87,333900.0],["2020-01-13",24.88,25.31,24.87,25.19,231900.0],["2020-01-14",25.04,25.13,24.73,25.09,354200.0],["2020-01-15",25.08,25.45,25.08,25.29,335800.0],["2020-01-16",25.55,25.75,25.5,25.67,298000.0],["2020-01-17",25.84,25.89,25.43,25.62,220400.0],["2020-01-21",25.47,25.74,25.3,25.45,467700.0],["2020-01-22",25.6,25.63,25.27,25.3,173100.0],["2020-01-23",25.2,25.48,24.86,25.37,354800.0],["2020-01-24",25.53,25.58,25.28,25.47,499800.0],["2020-01-27",25.01,25.13,24.56,24.94,317100.0],["2020-01-28",25.02,25.12,24.65,24.71,245000.0],["2020-01-29",24.78,24.85,24.54,24.56,401600.0],["2020-01-30",26.0,26.96,25.14,26.92,1304300.0],["2020-01-31",26.9,26.99,25.35,25.71,761300.0],["2020-02-03",25.97,26.65,25.74,26.54,674700.0],["2020-02-04",26.62,27.12,26.52,26.78,633200.0],["2020-02-05",27.15,27.78,27.07,27.58,689100.0],["2020-02-06",27.67,27.87,27.5,27.79,619400.0],["2020-02-07",27.74,28.66,27.7,27.9,707400.0],["2020-02-10",27.73,28.38,27.73,28.36,577700.0],["2020-02-11",28.62,29.16,28.47,28.88,681500.0],["2020-02-12",29.12,29.35,29.02,29.07,467600.0],["2020-02-13",28.8,29.14,28.43,29.13,597000.0],["2020-02-14",29.06,29.47,29.06,29.37,508800.0],["2020-02-18",29.27,29.52,28.7,28.86,380600.0],["2020-02-19",28.91,29.45,28.7,29.23,385800.0],["2020-02-20",29.08,29.48,28.9,29.38,313500.0],["2020-02-21",29.47,29.62,29.07,29.59,477600.0],["2020-02-24",28.51,29.21,28.27,28.83,450600.0],["2020-02-25",28.87,29.12,27.87,27.93,575700.0],["2020-02-26",28.1,28.55,27.45,27.54,563900.0],["2020-02-27",26.88,27.48,26.26,26.28,580600.0],["2020-02-28",25.31,26.12,25.14,25.7,785300.0],["2020-03-02",25.81,26.11,24.76,26.07,774000.0],["2020-03-03",26.03,26.73,25.17,25.72,652500.0],["2020-03-04",26.11,26.91,25.73,26.84,518800.0],["2020-03-05",26.1,26.57,25.6,25.98,545300.0],["2020-03-06",25.04,25.65,24.56,25.07,470200.0],["2020-03-09",23.25,24.39,22.55,22.72,591100.0],["2020-03-10",23.5,24.06,22.5,23.5,620000.0],["2020-03-11",22.84,23.16,21.64,21.89,475100.0],["2020-03-12",20.3,21.24,19.58,20.31,761000.0],["2020-03-13",21.37,24.27,21.27,21.83,1067000.0],["2020-03-16",19.67,23.11,19.11,21.87,1042200.0],["2020-03-17",22.06,24.4,21.87,24.08,1093800.0],["2020-03-18",22.71,24.32,20.16,20.24,941000.0],["2020-03-19",20.29,22.89,19.52,22.62,886100.0],["2020-03-20",22.76,24.47,20.35,20.82,1025900.0],["2020-03-23",21.32,21.32,19.5,20.72,510600.0],["2020-03-24",21.9,23.23,21.25,22.33,446600.0],["2020-03-25",22.35,23.57,21.85,22.26,541600.0],["2020-03-26",22.54,24.11,22.54,23.91,710600.0],["2020-03-27",23.27,23.61,22.24,22.47,666100.0],["2020-03-30",22.75,23.84,22.4,23.6,900100.0],["2020-03-31",23.64,24.06,22.87,23.67,542600.0],["2020-04-01",22.93,23.53,22.02,22.8,389500.0],["2020-04-02",22.68,24.12,22.68,23.92,625500.0],["2020-04-03",23.75,24.23,23.4,24.1,582800.0],["2020-04-06",25.0,26.3,23.52,26.14,547800.0],["2020-04-07",26.85,27.62,25.93,26.4,473000.0],["2020-04-08",26.79,28.47,25.62,28.21,575100.0],["2020-04-09",28.64,29.31,28.17,28.73,565800.0],["2020-04-13",28.53,28.93,27.34,27.45,507400.0],["2020-04-14",28.19,28.19,27.2,27.34,630800.0],["2020-04-15",26.47,26.97,25.79,25.91,532500.0],["2020-04-16",25.9,26.4,24.21,25.11,621500.0],["2020-04-17",25.49,25.86,24.4,24.89,1185600.0],["2020-04-20",24.38,26.27,24.32,25.52,371700.0],["2020-04-21",24.76,24.76,24.03,24.38,299900.0],["2020-04-22",25.18,25.36,24.64,24.83,208800.0],["2020-04-23",24.83,25.44,24.82,25.07,224200.0],["2020-04-24",25.2,25.73,24.99,25.68,230800.0],["2020-04-27",25.89,26.74,25.89,26.4,489400.0],["2020-04-28",26.6,27.21,26.19,26.28,549500.0],["2020-04-29",27.29,27.55,26.55,27.25,472700.0],["2020-04-30",26.87,27.2,25.87,26.48,481900.0],["2020-05-01",25.94,26.23,25.51,25.85,329000.0],["2020-05-04",25.64,25.72,25.18,25.5,228700.0],["2020-05-05",25.96,26.49,25.65,26.27,355600.0],["2020-05-06",26.17,26.56,25.75,26.15,256600.0],["2020-05-07",26.65,26.82,25.77,26.3,569000.0],["2020-05-08",26.82,27.67,25.85,26.24,578300.0],["2020-05-11",26.0,27.02,25.81,26.95,515200.0],["2020-05-12",26.69,26.69,23.38,23.46,734900.0],["2020-05-13",23.42,23.57,22.35,22.75,935000.0],["2020-05-14",22.49,23.13,21.65,23.04,605100.0],["2020-05-15",22.99,23.87,22.93,23.53,415900.0],["2020-05-18",24.45,25.44,24.09,25.01,477800.0],["2020-05-19",24.92,25.12,24.36,24.36,356000.0],["2020-05-20",24.79,25.32,24.36,25.19,279000.0],["2020-05-21",25.19,25.59,25.14,25.37,376300.0],["2020-05-22",25.48,26.42,25.33,26.4,325500.0],["2020-05-26",26.91,27.63,26.81,26.99,435600.0],["2020-05-27",27.43,28.0,26.51,27.46,351100.0],["2020-05-28",27.64,27.67,26.84,26.99,335400.0],["2020-05-29",27.15,27.58,26.8,27.47,556400.0],["2020-06-01",26.97,28.36,26.97,28.01,635600.0],["2020-06-02",27.88,28.4,27.28,27.72,1047400.0],["2020-06-03",27.7,28.23,27.2,27.55,515300.0],["2020-06-04",26.89,27.63,26.79,26.99,367400.0],["2020-06-05",27.54,28.32,27.19,27.7,488200.0],["2020-06-08",27.72,28.49,27.72,28.14,435700.0],["2020-06-09",27.83,28.5,27.66,28.16,341600.0],["2020-06-10",28.23,28.23,27.54,27.8,411100.0],["2020-06-11",26.76,26.82,25.0,25.07,406400.0],["2020-06-12",26.05,26.24,24.58,25.3,452800.0],["2020-06-15",24.59,25.63,24.05,25.41,484400.0],["2020-06-16",26.55,26.75,25.82,26.54,604600.0],["2020-06-17",26.79,26.79,25.45,25.77,679000.0],["2020-06-18",25.58,25.87,24.94,25.08,737000.0],["2020-06-19",25.37,25.39,24.74,24.92,1503100.0],["2020-06-22",24.8,25.07,24.24,24.85,628500.0],["2020-06-23",25.25,25.25,24.47,24.53,568300.0],["2020-06-24",24.27,24.49,23.7,24.03,423300.0],["2020-06-25",23.95,24.49,23.57,24.45,461400.0],["2020-06-26",24.28,24.8,24.28,24.72,639000.0],["2020-06-29",25.11,25.61,24.74,25.39,303300.0],["2020-06-30",25.3,25.7,25.27,25.56,309000.0],["2020-07-01",25.62,25.63,25.19,25.39,355800.0],["2020-07-02",25.89,26.11,25.58,25.7,240900.0],["2020-07-06",26.31,26.49,25.86,25.99,334700.0],["2020-07-07",25.89,26.16,25.35,25.38,428400.0],["2020-07-08",25.38,25.55,25.05,25.42,537100.0],["2020-07-09",25.49,25.88,24.68,25.61,459900.0],["2020-07-10",25.57,25.64,25.1,25.26,294600.0],["2020-07-13",25.72,26.6,25.3,25.39,399200.0],["2020-07-14",25.25,25.92,25.17,25.7,494800.0],["2020-07-15",26.17,26.91,26.16,26.2,537900.0],["2020-07-16",26.12,26.58,25.54,26.4,292200.0],["2020-07-17",26.61,27.36,26.61,27.07,944500.0],["2020-07-20",26.74,27.23,26.56,26.76,236200.0],["2020-07-21",27.03,27.33,26.54,26.66,293300.0],["2020-07-22",26.57,27.07,26.57,26.92,311300.0],["2020-07-23",26.82,27.28,26.7,26.89,277800.0],["2020-07-24",26.93,26.93,26.32,26.45,268000.0],["2020-07-27",26.42,27.2,26.42,27.07,255600.0],["2020-07-28",26.77,26.97,26.43,26.45,293300.0],["2020-07-29",26.73,27.16,26.45,27.0,282100.0],["2020-07-30",27.5,27.5,25.38,25.53,512300.0],["2020-07-31",25.47,25.99,25.02,25.46,564200.0],["2020-08-03",25.46,25.83,25.24,25.78,327600.0],["2020-08-04",25.59,25.78,24.85,24.91,373500.0],["2020-08-05",24.35,24.85,24.12,24.49,442400.0],["2020-08-06",24.34,24.69,24.18,24.41,316800.0],["2020-08-07",23.98,24.48,23.86,24.27,540800.0],["2020-08-10",24.25,24.61,24.08,24.35,403400.0],["2020-08-11",24.6,25.06,23.98,24.09,324600.0],["2020-08-12",24.4,24.76,24.23,24.36,556400.0],["2020-08-13",24.12,24.52,24.03,24.21,267800.0],["2020-08-14",24.25,24.25,23.96,24.14,275900.0],["2020-08-17",24.2,24.31,23.92,24.0,211900.0],["2020-08-18",24.0,24.03,23.59,23.92,345800.0],["2020-08-19",23.73,24.3,23.73,24.06,307500.0],["2020-08-20",23.89,24.46,23.45,23.79,171600.0],["2020-08-21",23.74,23.96,23.1,23.51,396100.0],["2020-08-24",23.75,23.94,23.53,23.72,274000.0],["2020-08-25",23.74,23.85,23.38,23.5,328500.0],["2020-08-26",23.5,23.76,23.42,23.65,319800.0],["2020-08-27",23.86,23.98,23.14,23.32,272400.0],["2020-08-28",23.01,23.67,22.64,23.37,471100.0],["2020-08-31",23.28,23.4,23.03,23.14,499000.0],["2020-09-01",22.95,23.6,22.83,23.49,1174100.0],["2020-09-02",23.71,24.21,23.6,24.14,482000.0],["2020-09-03",23.9,23.9,22.8,23.23,553200.0],["2020-09-04",23.38,23.41,22.36,22.5,454700.0],["2020-09-08",21.84,22.42,21.84,22.09,478800.0],["2020-09-09",22.34,22.56,21.88,22.44,572300.0],["2020-09-10",22.58,22.91,22.22,22.24,359000.0],["2020-09-11",22.41,22.62,22.09,22.41,454800.0],["2020-09-14",22.61,22.89,22.31,22.59,429900.0],["2020-09-15",22.68,23.05,22.5,22.68,381500.0],["2020-09-16",22.87,23.16,22.33,22.73,404900.0],["2020-09-17",22.46,22.85,22.21,22.75,410600.0],["2020-09-18",22.98,22.98,22.08,22.28,1724100.0],["2020-09-21",21.78,22.26,21.09,21.24,446800.0],["2020-09-22",21.36,21.76,20.91,21.29,483200.0],["2020-09-23",21.27,21.36,20.55,20.71,412400.0],["2020-09-24",20.69,21.25,20.69,21.02,672600.0],["2020-09-25",20.86,21.3,20.58,21.18,884600.0],["2020-09-28",21.52,21.86,21.14,21.82,491500.0],["2020-09-29",21.91,22.18,21.77,21.97,417700.0],["2020-09-30",22.08,22.08,21.59,21.83,347700.0],["2020-10-01",21.84,22.12,21.77,21.92,285800.0],["2020-10-02",21.62,22.2,21.42,22.01,320300.0],["2020-10-05",22.19,22.63,21.95,22.61,191000.0],["2020-10-06",22.71,23.32,22.61,22.75,304100.0],["2020-10-07",22.86,23.23,22.58,23.13,299800.0],["2020-10-08",23.4,23.56,23.17,23.51,248700.0],["2020-10-09",23.73,23.86,23.27,23.59,181800.0],["2020-10-12",23.71,23.94,23.58,23.87,202700.0],["2020-10-13",23.8,23.94,23.08,23.18,242300.0],["2020-10-14",23.32,23.51,23.12,23.18,166500.0],["2020-10-15",22.85,23.62,22.43,23.5,229200.0],["2020-10-16",23.45,23.9,23.37,23.62,430300.0],["2020-10-19",23.8,23.93,23.5,23.56,209800.0],["2020-10-20",23.79,23.79,23.3,23.42,324200.0],["2020-10-21",23.48,23.7,22.98,23.17,505700.0],["2020-10-22",23.13,23.84,22.73,23.08,373500.0],["2020-10-23",23.33,23.33,22.89,23.14,339200.0],["2020-10-26",22.98,23.03,22.11,22.31,223100.0],["2020-10-27",22.34,22.74,22.04,22.09,133600.0],["2020-10-28",21.54,21.81,20.38,21.12,286700.0],["2020-10-29",21.84,21.84,20.3,21.29,589700.0],["2020-10-30",20.25,21.05,20.11,20.52,544300.0],["2020-11-02",20.79,21.0,19.76,20.08,511800.0],["2020-11-03",20.43,21.0,20.32,20.61,423900.0],["2020-11-04",20.48,20.92,20.35,20.5,304700.0],["2020-11-05",20.71,21.43,20.61,21.34,366300.0],["2020-11-06",21.2,21.74,20.86,21.69,315400.0],["2020-11-09",22.78,23.49,22.02,22.08,372500.0],["2020-11-10",22.08,22.56,21.95,22.39,340000.0],["2020-11-11",22.45,22.52,21.97,22.41,265000.0],["2020-11-12",22.29,22.32,21.82,22.1,240400.0],["2020-11-13",22.38,22.82,22.33,22.72,366700.0],["2020-11-16",23.05,23.43,22.51,23.37,297600.0],["2020-11-17",23.11,23.6,22.77,23.57,320700.0],["2020-11-18",23.59,23.6,22.74,22.76,382700.0],["2020-11-19",22.63,22.9,22.49,22.8,251200.0],["2020-11-20",22.62,22.73,22.48,22.6,400400.0],["2020-11-23",22.84,23.23,22.79,23.03,369500.0],["2020-11-24",23.32,23.94,22.86,23.71,331800.0],["2020-11-25",23.55,24.1,23.44,23.96,325100.0],["2020-11-27",23.94,24.15,23.63,24.01,121000.0],["2020-11-30",23.81,23.81,23.35,23.42,471400.0],["2020-12-01",23.74,24.01,23.5,23.79,325700.0],["2020-12-02",23.58,24.19,23.58,24.03,243800.0],["2020-12-03",24.07,24.4,24.03,24.17,251100.0],["2020-12-04",24.28,24.8,24.17,24.75,295500.0],["2020-12-07",24.8,25.73,24.8,25.48,441600.0],["2020-12-08",25.13,25.9,25.13,25.82,410700.0],["2020-12-09",25.9,26.14,25.5,25.75,326300.0],["2020-12-10",25.6,26.14,25.37,26.01,350000.0],["2020-12-11",25.74,26.15,25.58,25.98,336300.0],["2020-12-14",26.3,26.99,26.3,26.3,490300.0],["2020-12-15",26.67,26.75,26.09,26.7,382400.0],["2020-12-16",26.76,26.86,25.59,26.38,628900.0],["2020-12-17",26.56,26.78,26.17,26.47,535300.0],["2020-12-18",26.56,27.84,26.56,27.51,1785100.0],["2020-12-21",26.94,27.32,25.33,27.21,485300.0],["2020-12-22",27.29,27.73,26.82,27.59,402600.0],["2020-12-23",27.72,28.04,27.41,27.57,360900.0],["2020-12-24",27.79,27.99,27.48,27.72,80600.0],["2020-12-28",28.05,28.28,27.82,27.93,316300.0],["2020-12-29",28.06,28.06,27.29,27.38,269500.0],["2020-12-30",27.45,27.82,26.84,27.32,283800.0],["2020-12-31",27.45,27.52,27.07,27.42,287400.0],["2021-01-04",27.61,27.68,26.6,26.91,411000.0],["2021-01-05",26.91,27.37,26.81,27.12,215500.0],["2021-01-06",27.25,28.26,27.05,27.78,416400.0],["2021-01-07",27.84,28.57,27.76,28.36,338400.0],["2021-01-08",28.5,28.97,28.28,28.87,360200.0],["2021-01-11",28.54,29.25,28.54,28.96,234500.0],["2021-01-12",28.99,29.58,28.94,29.49,261600.0],["2021-01-13",29.57,29.7,28.91,29.15,270100.0],["2021-01-14",29.6,30.19,28.85,30.07,287700.0],["2021-01-15",29.83,30.37,29.7,30.06,326700.0],["2021-01-19",30.42,30.7,30.09,30.14,369300.0],["2021-01-20",30.38,30.85,30.09,30.41,340500.0],["2021-01-21",30.59,30.66,29.81,29.86,273800.0],["2021-01-22",29.61,30.18,28.5,30.11,331000.0],["2021-01-25",30.19,30.97,29.97,30.47,370200.0],["2021-01-26",30.67,30.71,30.2,30.58,363700.0],["2021-01-27",30.14,31.14,29.66,30.26,713100.0],["2021-01-28",30.35,31.19,29.66,30.17,691500.0],["2021-01-29",30.2,30.86,29.23,29.24,567900.0],["2021-02-01",29.48,30.99,29.35,30.81,526400.0],["2021-02-02",30.31,30.31,29.01,29.57,578600.0],["2021-02-03",29.25,29.85,29.23,29.77,347400.0],["2021-02-04",29.75,30.29,29.46,30.16,429100.0],["2021-02-05",30.45,30.89,30.2,30.59,348900.0],["2021-02-08",30.66,31.46,30.52,31.46,560500.0],["2021-02-09",31.52,31.66,31.03,31.25,376900.0],["2021-02-10",31.0,31.48,29.83,30.9,506500.0],["2021-02-11",30.87,31.2,30.41,30.96,307100.0],["2021-02-12",30.92,31.59,30.75,31.53,290200.0],["2021-02-16",31.6,31.91,30.54,30.85,420700.0],["2021-02-17",30.7,30.98,30.06,30.36,290500.0],["2021-02-18",30.16,30.36,29.56,29.65,313000.0],["2021-02-19",29.83,29.97,29.18,29.36,1606800.0],["2021-02-22",28.99,29.53,28.99,29.28,265000.0],["2021-02-23",29.07,29.07,28.32,28.76,216700.0],["2021-02-24",28.71,29.21,28.57,28.93,263700.0],["2021-02-25",28.88,29.01,28.21,28.53,627000.0],["2021-02-26",28.72,28.84,27.72,28.22,447700.0],["2021-03-01",28.51,29.14,28.22,29.04,624400.0],["2021-03-02",29.19,29.19,28.02,28.03,486500.0],["2021-03-03",28.17,28.25,27.54,27.61,228800.0],["2021-03-04",27.78,27.79,26.72,27.05,620400.0],["2021-03-05",27.45,27.57,26.5,27.48,509200.0],["2021-03-08",27.55,28.56,26.28,27.84,548200.0],["2021-03-09",28.15,28.96,27.95,28.61,718600.0],["2021-03-10",28.96,29.43,28.84,29.31,561200.0],["2021-03-11",29.69,29.93,29.31,29.43,384000.0],["2021-03-12",29.32,29.71,29.18,29.47,323400.0],["2021-03-15",29.36,29.87,29.23,29.73,226500.0],["2021-03-16",29.64,29.97,29.32,29.88,224700.0],["2021-03-17",29.71,30.08,29.36,30.02,300000.0],["2021-03-18",29.67,30.39,29.13,29.67,214600.0],["2021-03-19",29.62,30.34,29.26,29.41,1096700.0],["2021-03-22",29.48,30.2,29.41,29.77,362600.0],["2021-03-23",29.7,29.93,28.43,28.58,358000.0],["2021-03-24",28.69,28.84,27.64,27.66,295800.0],["2021-03-25",27.58,28.05,27.2,27.92,611200.0],["2021-03-26",28.1,28.9,27.81,28.9,434300.0],["2021-03-29",28.7,29.26,27.97,28.16,447900.0],["2021-03-30",27.97,28.42,27.59,28.02,385700.0],["2021-03-31",28.03,28.43,27.96,28.16,681100.0],["2021-04-01",28.24,28.87,28.02,28.8,334400.0],["2021-04-05",28.97,29.2,28.57,29.13,215700.0],["2021-04-06",29.06,29.11,28.59,28.72,182400.0],["2021-04-07",28.78,28.8,27.88,27.98,327400.0],["2021-04-08",28.19,28.27,27.02,28.04,529900.0],["2021-04-09",27.92,27.99,27.37,27.8,366500.0],["2021-04-12",27.84,28.52,27.68,28.34,401200.0],["2021-04-13",28.18,28.68,27.65,28.25,234100.0],["2021-04-14",28.17,28.77,28.17,28.52,257300.0],["2021-04-15",28.72,29.13,28.1,29.04,271100.0],["2021-04-16",29.32,29.37,28.69,28.87,421900.0],["2021-04-19",28.87,28.97,28.32,28.6,259100.0],["2021-04-20",28.46,28.61,27.76,27.88,204900.0],["2021-04-21",27.79,28.13,27.61,27.94,346100.0],["2021-04-22",28.04,28.4,27.68,27.72,250500.0],["2021-04-23",27.73,28.11,27.23,27.87,242000.0],["2021-04-26",27.9,28.25,27.51,27.81,552400.0],["2021-04-27",27.65,27.95,27.3,27.37,335000.0],["2021-04-28",27.33,27.84,26.94,27.27,218800.0],["2021-04-29",27.35,27.54,27.1,27.54,367200.0],["2021-04-30",27.49,27.66,26.05,26.2,592400.0],["2021-05-03",26.41,26.8,26.3,26.52,455900.0],["2021-05-04",26.25,26.45,25.55,25.96,292600.0],["2021-05-05",25.99,26.18,25.64,26.03,368200.0],["2021-05-06",25.26,26.27,24.82,26.23,406200.0],["2021-05-07",26.14,26.94,26.14,26.79,303100.0],["2021-05-10",26.68,27.14,26.47,26.66,354700.0],["2021-05-11",26.02,26.89,25.46,26.84,420400.0],["2021-05-12",26.69,26.7,26.04,26.13,428600.0],["2021-05-13",26.23,27.08,26.03,26.91,536900.0],["2021-05-14",27.0,27.7,26.84,27.57,329000.0],["2021-05-17",27.29,27.95,26.66,27.78,455800.0],["2021-05-18",27.87,27.97,27.38,27.41,268000.0],["2021-05-19",27.06,27.51,26.13,27.37,403900.0],["2021-05-20",27.21,27.53,26.94,27.27,603900.0],["2021-05-21",27.53,27.78,27.23,27.36,1639900.0],["2021-05-24",27.6,28.11,27.56,27.93,345600.0],["2021-05-25",28.1,28.2,27.69,27.94,378700.0],["2021-05-26",27.94,28.68,27.83,28.62,367500.0],["2021-05-27",28.79,29.13,28.79,29.05,381700.0],["2021-05-28",29.28,29.46,28.89,29.4,480500.0],["2021-06-01",29.29,29.59,28.08,29.04,437700.0],["2021-06-02",29.19,29.31,28.6,29.26,413200.0],["2021-06-03",29.21,29.66,29.07,29.58,346300.0],["2021-06-04",29.37,30.13,29.31,30.1,472400.0],["2021-06-07",29.93,30.25,29.72,30.16,345100.0],["2021-06-08",30.07,30.73,30.03,30.49,418100.0],["2021-06-09",30.43,30.65,29.45,30.13,345700.0],["2021-06-10",30.33,30.76,30.14,30.73,295800.0],["2021-06-11",30.76,30.91,30.34,30.87,256900.0],["2021-06-14",31.05,31.05,30.42,30.66,229700.0],["2021-06-15",30.75,30.85,30.51,30.8,273000.0],["2021-06-16",30.82,31.11,30.48,30.69,252700.0],["2021-06-17",30.68,30.85,30.37,30.48,199400.0],["2021-06-18",30.16,30.34,29.04,29.13,926200.0],["2021-06-21",29.38,30.22,29.14,29.49,441900.0],["2021-06-22",29.42,29.68,29.04,29.34,198800.0],["2021-06-23",29.28,29.28,28.62,28.66,333300.0],["2021-06-24",28.87,29.16,28.71,29.05,187700.0],["2021-06-25",29.09,29.48,29.02,29.12,987800.0],["2021-06-28",29.17,29.39,28.77,29.0,373500.0],["2021-06-29",29.05,29.19,28.7,28.87,319800.0],["2021-06-30",28.74,28.83,28.3,28.54,281400.0],["2021-07-01",28.81,29.02,28.62,28.93,244800.0],["2021-07-02",28.95,29.12,28.64,28.81,455000.0],["2021-07-06",28.77,28.92,28.01,28.39,295100.0],["2021-07-07",28.37,28.59,27.87,28.24,261100.0],["2021-07-08",28.12,28.57,27.7,28.48,286300.0],["2021-07-09",28.81,29.14,28.63,29.03,223700.0],["2021-07-12",29.03,29.86,29.03,29.47,485700.0],["2021-07-13",29.39,29.52,28.79,28.81,347700.0],["2021-07-14",28.93,29.64,28.83,29.51,429600.0],["2021-07-15",29.47,29.56,28.99,29.24,336900.0],["2021-07-16",29.36,29.75,28.55,28.64,817300.0],["2021-07-19",28.18,28.38,27.4,27.82,394300.0],["2021-07-20",27.85,28.73,27.83,28.49,549800.0],["2021-07-21",28.57,29.23,28.57,28.93,370500.0],["2021-07-22",28.93,28.93,28.39,28.41,205200.0],["2021-07-23",28.65,28.86,28.32,28.82,245200.0],["2021-07-26",28.86,29.82,28.7,28.74,269100.0],["2021-07-27",28.6,28.75,28.33,28.69,210200.0],["2021-07-28",28.74,29.21,28.61,28.98,281100.0],["2021-07-29",28.75,29.67,28.41,29.07,258100.0],["2021-07-30",29.09,29.36,28.67,28.76,241700.0],["2021-08-02",28.81,29.07,28.36,28.45,273600.0],["2021-08-03",28.42,28.43,27.91,28.22,347000.0],["2021-08-04",27.64,27.64,26.84,27.05,500400.0],["2021-08-05",26.98,27.86,26.97,27.57,526800.0],["2021-08-06",27.61,27.91,27.51,27.75,256100.0],["2021-08-09",28.84,28.84,27.21,27.3,206300.0],["2021-08-10",27.26,27.53,27.15,27.39,202700.0],["2021-08-11",27.37,27.37,26.9,27.29,202200.0],["2021-08-12",27.23,27.26,26.91,27.06,185300.0],["2021-08-13",27.06,27.23,26.9,27.03,188800.0],["2021-08-16",26.84,27.05,26.64,27.03,344000.0],["2021-08-17",26.77,26.96,26.55,26.93,240800.0],["2021-08-18",26.95,27.16,26.69,26.71,278700.0],["2021-08-19",26.51,26.83,26.47,26.57,349300.0],["2021-08-20",26.47,27.24,26.31,26.99,1122500.0],["2021-08-23",27.08,27.66,27.05,27.58,266800.0],["2021-08-24",27.76,27.96,27.57,27.96,216700.0],["2021-08-25",28.19,28.26,27.88,27.97,163300.0],["2021-08-26",27.93,28.14,27.51,27.56,200700.0],["2021-08-27",27.53,28.17,27.1,28.04,262600.0],["2021-08-30",28.12,28.12,27.56,27.66,152800.0],["2021-08-31",27.68,27.86,27.39,27.42,229800.0],["2021-09-01",27.4,27.4,26.63,27.17,540300.0],["2021-09-02",27.16,27.43,27.08,27.21,345200.0],["2021-09-03",27.2,27.33,26.93,26.98,1075500.0],["2021-09-07",26.9,26.92,26.18,26.41,366500.0],["2021-09-08",26.47,26.84,26.33,26.81,333000.0],["2021-09-09",26.78,27.14,26.77,26.92,369900.0],["2021-09-10",27.02,27.11,26.69,26.84,241600.0],["2021-09-13",26.98,27.28,26.84,27.05,261500.0],["2021-09-14",27.18,27.2,26.73,26.92,339700.0],["2021-09-15",27.01,27.47,26.9,27.38,322500.0],["2021-09-16",27.36,27.46,26.97,27.21,394100.0],["2021-09-17",27.06,27.24,26.64,26.91,1353900.0],["2021-09-20",26.56,27.23,26.01,26.45,318600.0],["2021-09-21",26.62,26.87,26.14,26.19,362600.0],["2021-09-22",26.41,27.02,26.33,26.85,393100.0],["2021-09-23",26.91,27.42,26.45,27.09,386500.0],["2021-09-24",26.94,27.48,26.89,27.38,183300.0],["2021-09-27",27.43,27.94,27.41,27.63,268200.0],["2021-09-28",27.55,27.55,26.86,26.92,282200.0],["2021-09-29",27.13,27.37,26.75,27.19,229000.0],["2021-09-30",27.27,27.38,26.93,26.95,240000.0],["2021-10-01",27.1,27.36,26.87,27.1,193300.0],["2021-10-04",27.08,27.39,26.66,26.97,343800.0],["2021-10-05",26.99,27.52,26.93,27.21,214600.0],["2021-10-06",26.9,27.36,26.75,27.3,321400.0],["2021-10-07",27.59,28.15,27.52,27.62,321400.0],["2021-10-08",27.7,27.88,26.95,26.96,261900.0],["2021-10-11",26.96,27.27,26.92,26.95,279800.0],["2021-10-12",26.95,27.12,26.81,26.83,219800.0],["2021-10-13",26.81,27.05,26.79,26.92,266000.0],["2021-10-14",27.24,27.74,27.0,27.68,333900.0],["2021-10-15",28.03,28.29,27.74,27.95,456200.0],["2021-10-18",27.84,28.0,27.34,27.41,327600.0],["2021-10-19",27.4,27.4,27.01,27.29,431600.0],["2021-10-20",27.29,27.72,27.13,27.55,225400.0],["2021-10-21",27.46,27.63,26.96,27.1,330300.0],["2021-10-22",27.1,27.29,26.9,26.94,238500.0],["2021-10-25",27.01,27.01,26.63,26.78,306000.0],["2021-10-26",26.86,27.09,26.61,26.64,349300.0],["2021-10-27",26.67,27.02,26.67,26.68,281100.0],["2021-10-28",26.72,27.16,26.71,26.81,286200.0],["2021-10-29",26.7,27.28,26.65,27.06,345900.0],["2021-11-01",27.08,28.42,27.08,28.28,327000.0],["2021-11-02",30.21,32.4,30.02,31.97,2203600.0],["2021-11-03",31.81,33.54,31.48,33.05,1733100.0],["2021-11-04",33.06,34.87,32.41,33.12,16146600.0],["2021-11-05",33.64,34.33,33.31,33.94,914600.0],["2021-11-08",34.0,34.35,33.26,33.46,861800.0],["2021-11-09",32.56,33.46,32.3,32.44,1235500.0],["2021-11-10",32.25,32.57,31.88,32.47,691100.0],["2021-11-11",32.46,33.06,32.29,32.75,333400.0],["2021-11-12",32.88,32.88,32.23,32.24,372600.0],["2021-11-15",32.8,32.84,32.0,32.15,569100.0],["2021-11-16",32.01,32.35,31.89,32.21,478400.0],["2021-11-17",32.03,32.2,31.65,31.67,468200.0],["2021-11-18",31.66,31.73,30.99,31.59,507300.0],["2021-11-19",31.42,31.5,30.65,30.73,440400.0],["2021-11-22",30.73,31.3,30.72,30.78,524000.0],["2021-11-23",30.62,31.05,30.45,31.02,606000.0],["2021-11-24",30.9,31.13,30.71,30.89,298600.0],["2021-11-26",30.13,30.28,29.62,30.11,289000.0],["2021-11-29",30.12,30.46,29.81,30.17,581300.0],["2021-11-30",30.06,30.17,29.6,29.9,459000.0],["2021-12-01",30.37,30.57,28.83,28.85,698200.0],["2021-12-02",29.0,29.75,28.74,29.55,604800.0],["2021-12-03",29.62,29.73,29.23,29.63,447600.0],["2021-12-06",29.93,30.51,29.13,30.39,430300.0],["2021-12-07",30.6,31.38,30.46,31.17,503700.0],["2021-12-08",31.27,31.75,30.99,31.44,357000.0],["2021-12-09",31.34,32.03,31.34,31.9,515800.0],["2021-12-10",32.13,32.56,31.7,32.03,342100.0],["2021-12-13",31.93,32.77,31.71,32.21,442200.0],["2021-12-14",32.16,32.79,31.75,31.96,316300.0],["2021-12-15",31.88,32.98,31.76,32.98,475800.0],["2021-12-16",33.09,33.14,31.71,31.96,429200.0],["2021-12-17",31.91,32.84,31.65,32.46,1663200.0],["2021-12-20",31.93,32.23,31.22,32.1,585500.0],["2021-12-21",32.43,32.98,32.14,32.88,435500.0],["2021-12-22",32.71,33.64,32.25,33.3,225400.0],["2021-12-23",33.51,33.67,33.2,33.23,369300.0],["2021-12-27",33.35,33.99,33.15,33.96,194500.0],["2021-12-28",33.86,33.9,31.96,33.73,186300.0],["2021-12-29",33.78,34.05,32.22,33.94,184800.0],["2021-12-30",33.87,33.97,33.34,33.35,218100.0],["2021-12-31",33.41,33.86,33.04,33.08,225100.0],["2022-01-03",33.21,33.67,32.87,33.37,328300.0],["2022-01-04",33.27,33.57,32.32,32.9,317600.0],["2022-01-05",33.94,33.94,32.14,32.24,404700.0],["2022-01-06",32.2,32.55,32.09,32.12,218800.0],["2022-01-07",32.11,32.25,31.26,31.32,264600.0],["2022-01-10",31.23,31.81,30.94,31.79,320800.0],["2022-01-11",31.77,32.06,31.14,32.02,315300.0],["2022-01-12",32.15,32.32,31.71,31.76,356700.0],["2022-01-13",31.98,32.18,31.21,31.32,202600.0],["2022-01-14",31.06,31.94,30.9,31.62,339700.0],["2022-01-18",31.33,31.87,30.82,30.95,343100.0],["2022-01-19",30.95,31.17,30.58,30.6,459100.0],["2022-01-20",30.72,31.53,30.41,30.49,433600.0],["2022-01-21",30.5,31.05,29.95,30.11,669000.0],["2022-01-24",29.75,30.49,29.18,30.44,474300.0],["2022-01-25",30.13,30.2,29.31,29.8,364600.0],["2022-01-26",29.99,30.32,29.07,29.34,451300.0],["2022-01-27",30.0,31.72,29.64,31.4,628500.0],["2022-01-28",31.57,31.7,30.18,31.09,431400.0],["2022-01-31",30.94,31.55,29.99,31.55,420600.0],["2022-02-01",31.13,31.64,30.4,31.59,543400.0],["2022-02-02",31.33,31.83,30.19,31.15,359200.0],["2022-02-03",30.63,31.21,30.52,30.78,453200.0],["2022-02-04",30.78,31.45,30.56,31.03,309600.0],["2022-02-07",31.05,31.62,31.0,31.42,247600.0],["2022-02-08",31.48,31.56,31.18,31.45,342200.0],["2022-02-09",31.59,31.81,31.34,31.68,260300.0],["2022-02-10",31.33,31.79,30.9,31.08,325400.0],["2022-02-11",31.14,31.18,30.36,30.57,287100.0],["2022-02-14",30.68,32.0,30.58,31.86,742600.0],["2022-02-15",32.16,32.39,31.37,32.16,509400.0],["2022-02-16",32.0,32.31,31.14,32.26,348300.0],["2022-02-17",31.9,31.99,31.17,31.38,579800.0],["2022-02-18",31.5,31.58,30.8,31.09,1174700.0],["2022-02-22",31.03,31.2,30.49,30.69,379600.0],["2022-02-23",30.9,31.2,30.2,30.29,383300.0],["2022-02-24",29.61,31.0,28.86,30.88,522800.0],["2022-02-25",30.92,31.61,30.5,31.36,351100.0],["2022-02-28",31.09,31.26,30.65,31.13,504300.0],["2022-03-01",30.93,31.02,29.8,30.2,1114200.0],["2022-03-02",30.21,31.56,29.77,31.46,382600.0],["2022-03-03",31.55,31.73,31.22,31.71,420100.0],["2022-03-04",31.41,31.79,31.32,31.66,538200.0],["2022-03-07",31.47,32.08,31.09,31.17,402100.0],["2022-03-08",31.18,31.57,30.24,30.27,435400.0],["2022-03-09",30.86,31.82,30.62,30.84,294000.0],["2022-03-10",30.57,30.87,30.1,30.83,323500.0],["2022-03-11",30.93,31.6,30.76,31.49,736700.0],["2022-03-14",31.96,31.96,30.25,30.56,361900.0],["2022-03-15",30.83,31.22,30.09,31.08,416000.0],["2022-03-16",31.19,31.96,29.77,31.86,377000.0],["2022-03-17",31.94,32.14,31.44,31.75,606100.0],["2022-03-18",31.74,31.94,31.3,31.52,1807100.0],["2022-03-21",31.83,32.4,31.37,31.95,448700.0],["2022-03-22",32.02,33.13,32.02,32.33,323200.0],["2022-03-23",32.33,32.62,31.98,32.05,299300.0],["2022-03-24",32.26,32.66,32.12,32.58,245000.0],["2022-03-25",32.68,33.07,32.44,32.71,264200.0],["2022-03-28",32.55,32.63,32.08,32.35,239100.0],["2022-03-29",32.57,33.06,32.42,33.01,371200.0],["2022-03-30",33.03,33.38,32.3,32.39,360700.0],["2022-03-31",32.34,32.67,31.99,32.08,449900.0],["2022-04-01",32.12,32.66,31.7,32.22,416500.0],["2022-04-04",32.23,32.39,31.84,32.29,247700.0],["2022-04-05",32.25,32.48,31.35,31.48,282700.0],["2022-04-06",31.27,31.57,30.97,31.39,415000.0],["2022-04-07",31.43,31.72,31.23,31.63,448700.0],["2022-04-08",31.95,32.06,31.48,31.8,438600.0],["2022-04-11",31.62,31.75,31.16,31.32,296900.0],["2022-04-12",31.5,32.01,31.46,31.79,301400.0],["2022-04-13",31.78,32.49,31.78,32.42,437500.0],["2022-04-14",32.65,33.64,32.65,33.24,752100.0],["2022-04-18",33.05,33.44,32.35,32.7,302500.0],["2022-04-19",32.68,33.25,32.68,32.86,283600.0],["2022-04-20",33.14,33.79,33.13,33.46,180100.0],["2022-04-21",33.75,33.86,32.89,32.97,216000.0],["2022-04-22",32.83,33.06,32.26,32.3,322800.0],["2022-04-25",32.21,32.55,31.52,32.51,342400.0],["2022-04-26",32.3,32.3,31.31,31.43,448700.0],["2022-04-27",31.5,31.65,30.88,30.97,354000.0],["2022-04-28",31.16,32.0,30.75,31.87,290300.0],["2022-04-29",31.62,31.84,30.67,30.8,398200.0],["2022-05-02",30.85,31.68,30.68,31.44,629000.0],["2022-05-03",31.36,31.84,31.01,31.21,323300.0],["2022-05-04",31.31,31.38,30.31,31.24,347400.0],["2022-05-05",30.97,32.04,30.28,31.19,697000.0],["2022-05-06",31.23,32.44,30.98,32.42,741400.0],["2022-05-09",31.95,32.98,31.83,32.25,714000.0],["2022-05-10",32.24,33.81,32.05,33.38,1110800.0],["2022-05-11",33.11,34.67,33.07,33.32,875600.0],["2022-05-12",33.14,33.41,32.37,33.08,813400.0],["2022-05-13",33.2,34.66,33.2,34.46,783900.0],["2022-05-16",34.45,34.98,34.29,34.32,595100.0],["2022-05-17",34.51,35.27,34.47,34.99,448200.0],["2022-05-18",34.83,35.35,34.53,35.18,780000.0],["2022-05-19",34.83,35.24,34.21,35.01,1048200.0],["2022-05-20",35.15,35.6,34.33,35.6,539100.0],["2022-05-23",35.88,36.66,35.75,36.09,632200.0],["2022-05-24",36.09,36.46,34.96,36.09,663900.0],["2022-05-25",35.82,36.96,35.82,36.55,431600.0],["2022-05-26",36.45,37.39,36.36,36.98,424200.0],["2022-05-27",37.07,37.68,36.72,37.65,429600.0],["2022-05-31",36.2,36.69,33.51,34.33,1444300.0],["2022-06-01",34.51,35.1,34.19,34.83,612200.0],["2022-06-02",34.74,35.58,34.33,35.43,450600.0],["2022-06-03",35.13,35.67,34.83,35.52,606800.0],["2022-06-06",35.2,35.72,35.01,35.35,471400.0],["2022-06-07",34.96,35.57,34.88,35.4,307400.0],["2022-06-08",35.18,35.67,35.07,35.1,249200.0],["2022-06-09",35.24,35.62,34.79,34.83,302500.0],["2022-06-10",34.45,35.17,34.38,34.97,331300.0],["2022-06-13",34.53,34.85,33.12,33.39,424500.0],["2022-06-14",33.64,34.03,32.46,33.6,438200.0],["2022-06-15",33.68,34.38,33.47,34.0,432100.0],["2022-06-16",33.35,33.38,32.12,32.5,439100.0],["2022-06-17",32.95,33.48,32.65,32.93,1131300.0],["2022-06-21",33.17,33.84,32.94,33.58,323200.0],["2022-06-22",33.21,34.19,33.21,33.9,322900.0],["2022-06-23",33.96,34.37,33.06,33.87,318600.0],["2022-06-24",34.2,35.05,33.53,34.74,542100.0],["2022-06-27",34.95,35.62,34.77,35.36,402000.0],["2022-06-28",35.35,35.49,34.01,34.13,486900.0],["2022-06-29",34.18,34.54,33.9,34.36,334400.0],["2022-06-30",33.88,34.24,33.65,33.85,583600.0],["2022-07-01",33.54,34.04,33.3,33.64,443800.0],["2022-07-05",33.1,33.48,32.54,33.39,521900.0],["2022-07-06",33.4,33.83,32.39,32.6,452700.0],["2022-07-07",32.9,33.33,32.67,33.06,527900.0],["2022-07-08",33.04,33.69,32.6,32.82,705800.0],["2022-07-11",32.3,32.67,31.71,31.92,1127900.0],["2022-07-12",31.95,32.62,31.75,31.99,1029400.0],["2022-07-13",31.74,31.95,30.55,31.25,973600.0],["2022-07-14",30.89,31.59,30.69,31.53,680000.0],["2022-07-15",32.04,32.95,31.59,32.85,1830100.0],["2022-07-18",33.12,33.28,31.98,32.15,592200.0],["2022-07-19",32.52,32.93,32.5,32.76,413800.0],["2022-07-20",32.89,33.15,32.28,32.94,447500.0],["2022-07-21",32.76,33.42,32.65,33.39,442000.0],["2022-07-22",33.5,33.58,33.08,33.34,414400.0],["2022-07-25",33.5,33.52,33.13,33.42,344700.0],["2022-07-26",33.44,34.14,33.15,33.99,534900.0],["2022-07-27",34.26,34.86,34.04,34.64,303200.0],["2022-07-28",34.81,35.43,34.45,35.2,251900.0],["2022-07-29",35.25,35.7,35.15,35.58,346000.0],["2022-08-01",35.46,35.73,35.07,35.3,380600.0],["2022-08-02",35.27,35.58,34.95,34.97,314500.0],["2022-08-03",35.04,35.61,34.96,35.28,477100.0],["2022-08-04",35.56,35.56,33.67,34.47,642700.0],["2022-08-05",34.05,34.2,33.55,33.79,609400.0],["2022-08-08",33.74,34.38,33.74,33.95,541400.0],["2022-08-09",33.67,34.17,33.49,33.66,550500.0],["2022-08-10",33.63,34.19,33.28,33.89,498000.0],["2022-08-11",33.89,33.93,33.02,33.08,703400.0],["2022-08-12",33.07,33.53,32.59,32.75,621300.0],["2022-08-15",32.42,33.33,32.41,33.21,774400.0],["2022-08-16",33.12,33.43,32.85,33.31,508900.0],["2022-08-17",33.17,33.41,32.64,33.09,372300.0],["2022-08-18",33.22,33.67,33.22,33.55,390100.0],["2022-08-19",33.4,33.52,33.27,33.35,329900.0],["2022-08-22",33.13,33.13,32.6,32.77,371200.0],["2022-08-23",32.82,32.93,32.44,32.45,303300.0],["2022-08-24",32.47,32.66,32.33,32.51,333300.0],["2022-08-25",32.65,33.19,32.47,32.93,280900.0],["2022-08-26",32.76,33.1,32.43,32.52,445600.0],["2022-08-29",32.24,32.43,32.17,32.19,359900.0],["2022-08-30",32.27,32.46,31.92,32.0,497800.0],["2022-08-31",32.18,32.27,31.68,31.74,630300.0],["2022-09-01",31.45,31.64,30.85,31.22,790200.0],["2022-09-02",31.4,31.53,30.56,30.78,540800.0],["2022-09-06",30.56,30.7,28.69,29.77,1308000.0],["2022-09-07",29.84,30.3,29.72,30.21,597000.0],["2022-09-08",29.98,30.39,29.84,30.21,421400.0],["2022-09-09",30.39,30.91,30.23,30.72,435900.0],["2022-09-12",31.04,33.88,31.0,33.6,1707100.0],["2022-09-13",33.12,33.23,32.44,32.65,795100.0],["2022-09-14",32.65,33.24,32.52,33.01,823400.0],["2022-09-15",32.73,33.13,32.38,32.83,798900.0],["2022-09-16",32.73,33.2,32.16,32.61,6207100.0],["2022-09-19",32.33,32.6,31.77,32.4,545800.0],["2022-09-20",32.18,32.53,32.03,32.32,475200.0],["2022-09-21",32.42,32.95,32.26,32.29,555900.0],["2022-09-22",32.12,32.37,31.93,31.95,510900.0],["2022-09-23",31.77,31.77,31.24,31.62,512300.0],["2022-09-26",31.3,31.98,31.11,31.12,549300.0],["2022-09-27",31.43,31.57,31.02,31.22,451100.0],["2022-09-28",31.36,31.7,31.28,31.54,589400.0],["2022-09-29",31.46,31.53,30.9,31.24,377300.0],["2022-09-30",31.25,31.78,31.25,31.32,809900.0],["2022-10-03",31.69,31.77,31.39,31.5,490000.0],["2022-10-04",31.81,32.72,31.81,32.62,536300.0],["2022-10-05",32.31,32.8,32.16,32.67,299700.0],["2022-10-06",32.64,33.1,32.56,32.67,456900.0],["2022-10-07",32.49,32.57,32.0,32.34,509600.0],["2022-10-10",32.32,32.34,31.64,31.77,528900.0],["2022-10-11",31.79,31.88,31.12,31.49,410300.0],["2022-10-12",31.52,31.8,31.34,31.54,284100.0],["2022-10-13",31.3,32.56,31.03,32.34,593400.0],["2022-10-14",32.43,32.69,31.8,32.34,364100.0],["2022-10-17",32.93,33.72,32.93,33.4,774300.0],["2022-10-18",33.76,34.27,33.54,33.95,384600.0],["2022-10-19",33.64,33.93,33.29,33.61,418500.0],["2022-10-20",33.54,34.63,33.54,34.11,495500.0],["2022-10-21",34.32,35.21,34.25,34.94,765200.0],["2022-10-24",34.94,35.45,34.69,35.3,350000.0],["2022-10-25",35.29,36.08,35.19,35.58,474300.0],["2022-10-26",35.58,36.21,35.46,35.53,526200.0],["2022-10-27",35.35,36.24,34.7,34.76,574700.0],["2022-10-28",34.87,35.87,34.78,35.74,415400.0],["2022-10-31",35.63,36.21,35.47,35.92,404700.0],["2022-11-01",35.69,36.06,35.45,36.02,518700.0],["2022-11-02",35.83,36.08,35.03,35.03,734000.0],["2022-11-03",34.57,35.38,34.49,35.17,480500.0],["2022-11-04",35.19,35.39,34.36,34.9,530000.0],["2022-11-07",35.17,35.17,34.32,34.5,696000.0],["2022-11-08",34.67,35.44,34.37,34.59,640200.0],["2022-11-09",34.34,34.72,33.56,33.81,655000.0],["2022-11-10",34.88,35.05,34.47,34.82,454900.0],["2022-11-11",34.61,34.92,34.27,34.58,395300.0],["2022-11-14",34.45,35.35,34.36,35.05,523500.0],["2022-11-15",35.33,35.91,35.25,35.72,528000.0],["2022-11-16",35.55,36.0,35.34,35.83,352600.0],["2022-11-17",35.61,36.47,35.54,36.42,304800.0],["2022-11-18",36.93,37.65,36.67,37.37,499000.0],["2022-11-21",37.2,37.56,37.01,37.51,401700.0],["2022-11-22",37.51,37.57,37.02,37.3,230500.0],["2022-11-23",37.17,37.78,37.17,37.29,207800.0],["2022-11-25",37.21,37.94,37.21,37.73,120600.0],["2022-11-28",37.5,37.5,36.76,36.99,287600.0],["2022-11-29",36.85,36.94,36.58,36.7,313300.0],["2022-11-30",36.35,37.37,36.11,37.28,724700.0],["2022-12-01",36.87,38.02,36.87,37.9,591600.0],["2022-12-02",37.64,37.78,37.27,37.75,387300.0],["2022-12-05",37.42,37.46,35.78,36.11,417600.0],["2022-12-06",36.25,36.25,35.06,35.4,375100.0],["2022-12-07",35.42,35.51,35.12,35.35,314400.0],["2022-12-08",35.58,36.0,35.24,35.81,413500.0],["2022-12-09",35.71,35.82,34.63,34.74,423400.0],["2022-12-12",34.99,35.08,34.46,34.72,295400.0],["2022-12-13",35.64,35.68,34.68,34.78,439200.0],["2022-12-14",34.72,35.1,34.29,34.57,336500.0],["2022-12-15",34.19,34.34,33.41,33.47,439300.0],["2022-12-16",33.06,33.34,31.8,32.16,3849400.0],["2022-12-19",32.21,33.06,31.9,32.86,611600.0],["2022-12-20",32.71,33.28,32.54,32.66,310200.0],["2022-12-21",32.91,33.3,32.55,32.94,322200.0],["2022-12-22",32.83,32.87,32.29,32.65,343000.0],["2022-12-23",32.66,32.77,32.39,32.63,163600.0],["2022-12-27",32.74,32.87,32.32,32.55,188800.0],["2022-12-28",32.57,32.72,31.89,31.89,201000.0],["2022-12-29",32.28,32.64,32.14,32.57,198100.0],["2022-12-30",32.42,32.62,32.21,32.51,335600.0],["2023-01-03",32.76,32.92,32.12,32.4,742200.0],["2023-01-04",32.61,32.77,32.06,32.33,402600.0],["2023-01-05",32.16,32.34,31.55,31.56,321800.0],["2023-01-06",31.76,32.34,31.69,32.12,288500.0],["2023-01-09",32.27,32.55,31.85,31.9,384700.0],["2023-01-10",31.81,31.81,31.1,31.65,406400.0],["2023-01-11",31.81,31.9,31.24,31.63,393400.0],["2023-01-12",31.72,32.09,31.6,31.96,332500.0],["2023-01-13",31.62,31.86,31.59,31.68,244900.0],["2023-01-17",31.53,31.77,31.23,31.48,436800.0],["2023-01-18",31.62,31.98,31.07,31.12,395600.0],["2023-01-19",31.15,31.28,30.6,30.65,416300.0],["2023-01-20",30.8,31.36,30.44,31.32,674700.0],["2023-01-23",31.46,31.85,31.32,31.78,349500.0],["2023-01-24",31.82,31.95,31.55,31.75,378900.0],["2023-01-25",31.43,31.75,31.17,31.65,425000.0],["2023-01-26",34.56,36.24,34.55,36.06,934000.0],["2023-01-27",35.84,36.01,31.74,31.87,1315500.0],["2023-01-30",31.67,32.3,31.61,31.66,471800.0],["2023-01-31",31.47,32.15,31.16,32.1,637000.0],["2023-02-01",31.85,32.53,31.65,32.32,528800.0],["2023-02-02",32.37,32.73,32.16,32.57,383800.0],["2023-02-03",32.13,32.2,31.51,31.87,429700.0],["2023-02-06",31.52,31.82,31.06,31.15,374000.0],["2023-02-07",30.91,31.04,30.41,30.87,348100.0],["2023-02-08",30.68,30.97,30.49,30.67,306700.0],["2023-02-09",30.92,31.0,30.19,30.38,287600.0],["2023-02-10",30.08,30.44,29.77,29.9,328600.0],["2023-02-13",29.81,30.53,29.65,30.36,440500.0],["2023-02-14",30.09,30.69,30.04,30.23,322500.0],["2023-02-15",30.0,30.4,30.0,30.3,347800.0],["2023-02-16",30.1,30.4,30.0,30.21,358400.0],["2023-02-17",30.4,30.4,29.68,29.97,493900.0],["2023-02-21",29.7,29.75,29.18,29.33,307400.0],["2023-02-22",29.45,29.61,29.16,29.31,386900.0],["2023-02-23",29.43,29.61,28.97,29.2,226700.0],["2023-02-24",28.79,28.96,28.44,28.64,309500.0],["2023-02-27",28.8,28.94,28.19,28.33,457300.0],["2023-02-28",28.29,28.51,27.95,28.44,637800.0],["2023-03-01",28.25,28.41,27.86,28.1,483900.0],["2023-03-02",28.03,28.14,27.67,28.0,298800.0],["2023-03-03",28.14,28.31,28.02,28.3,276300.0],["2023-03-06",28.23,28.44,27.66,27.8,391900.0],["2023-03-07",27.8,27.8,27.3,27.61,356500.0],["2023-03-08",27.55,27.77,27.37,27.65,307000.0],["2023-03-09",27.71,27.81,27.4,27.73,384100.0],["2023-03-10",27.6,27.91,27.42,27.53,404000.0],["2023-03-13",27.22,27.28,26.69,27.13,597000.0],["2023-03-14",27.63,27.82,27.39,27.63,435100.0],["2023-03-15",27.15,27.58,26.99,27.44,426800.0],["2023-03-16",27.21,27.92,27.0,27.86,418500.0],["2023-03-17",27.86,28.18,27.55,27.75,2412500.0],["2023-03-20",27.93,28.52,27.93,28.31,542000.0],["2023-03-21",28.58,28.86,28.21,28.52,360100.0],["2023-03-22",28.41,28.57,27.79,27.79,314200.0],["2023-03-23",27.91,28.32,27.64,27.78,275500.0],["2023-03-24",27.73,28.31,27.71,28.2,284200.0],["2023-03-27",28.42,28.42,28.1,28.23,227100.0],["2023-03-28",28.13,28.33,28.02,28.3,226700.0],["2023-03-29",28.53,28.53,27.93,28.15,332300.0],["2023-03-30",28.38,28.54,28.17,28.22,147100.0],["2023-03-31",28.28,28.71,28.25,28.65,405300.0],["2023-04-03",28.49,28.68,28.16,28.39,293000.0],["2023-04-04",28.39,28.45,28.16,28.4,300200.0],["2023-04-05",28.41,29.02,28.31,28.92,337200.0],["2023-04-06",28.76,29.2,28.66,29.14,268100.0],["2023-04-10",28.93,29.22,28.85,29.22,348700.0],["2023-04-11",29.15,29.24,28.7,28.81,348000.0],["2023-04-12",29.03,29.31,28.73,28.81,265500.0],["2023-04-13",28.88,29.07,28.8,29.07,183300.0],["2023-04-14",29.11,29.32,28.97,29.24,342200.0],["2023-04-17",29.3,29.3,28.57,28.72,378400.0],["2023-04-18",28.82,28.93,28.25,28.37,457400.0],["2023-04-19",28.35,28.67,28.03,28.32,502800.0],["2023-04-20",28.02,28.56,27.97,28.36,494800.0],["2023-04-21",28.48,28.65,28.1,28.27,1026400.0],["2023-04-24",28.34,28.7,28.28,28.51,359300.0],["2023-04-25",28.31,28.31,27.52,27.63,346000.0],["2023-04-26",27.46,27.66,27.13,27.25,227400.0],["2023-04-27",27.33,27.35,26.95,27.22,316900.0],["2023-04-28",27.27,27.62,27.11,27.21,391300.0],["2023-05-01",27.1,27.26,26.85,26.92,550500.0],["2023-05-02",26.79,26.79,25.96,26.15,404500.0],["2023-05-03",26.22,26.39,25.9,26.04,457500.0],["2023-05-04",27.5,29.32,27.24,28.21,564300.0],["2023-05-05",28.73,30.02,28.73,29.62,494200.0],["2023-05-08",29.76,30.06,29.09,29.38,400400.0],["2023-05-09",29.22,29.87,28.75,29.0,358400.0],["2023-05-10",29.28,29.72,28.96,29.17,349900.0],["2023-05-11",29.03,29.16,28.47,29.13,295800.0],["2023-05-12",29.15,29.95,29.03,29.87,301100.0],["2023-05-15",29.79,29.9,29.39,29.66,317500.0],["2023-05-16",29.72,29.99,29.43,29.47,348900.0],["2023-05-17",29.63,30.23,29.38,30.14,467800.0],["2023-05-18",29.94,30.89,29.86,30.8,608300.0],["2023-05-19",31.07,31.24,30.79,31.15,417000.0],["2023-05-22",31.11,31.55,31.02,31.29,356600.0],["2023-05-23",31.2,31.66,30.95,30.96,288700.0],["2023-05-24",30.76,30.86,30.38,30.57,305100.0],["2023-05-25",30.59,31.31,30.59,31.08,264200.0],["2023-05-26",31.16,31.5,30.89,30.99,338600.0],["2023-05-30",31.09,31.34,30.57,30.73,255300.0],["2023-05-31",30.56,31.0,30.19,30.52,1089300.0],["2023-06-01",30.31,30.64,30.14,30.42,311700.0],["2023-06-02",30.43,31.42,30.25,31.31,400900.0],["2023-06-05",30.78,30.91,29.81,30.28,528600.0],["2023-06-06",30.02,30.67,29.58,30.48,439700.0],["2023-06-07",30.43,30.88,30.08,30.69,395300.0],["2023-06-08",30.55,30.55,29.99,30.13,237400.0],["2023-06-09",30.14,30.35,30.07,30.23,324500.0],["2023-06-12",30.14,30.32,29.97,30.04,283500.0],["2023-06-13",30.1,30.34,29.64,29.71,412500.0],["2023-06-14",29.57,29.79,29.25,29.55,355500.0],["2023-06-15",29.35,29.49,29.11,29.31,278300.0],["2023-06-16",29.73,29.74,29.17,29.51,1318200.0],["2023-06-20",29.51,30.0,29.51,29.76,370600.0],["2023-06-21",29.59,29.98,29.49,29.8,319200.0],["2023-06-22",29.69,29.97,29.63,29.96,275900.0],["2023-06-23",29.67,29.79,29.3,29.36,507600.0],["2023-06-26",29.49,29.71,29.1,29.13,176900.0],["2023-06-27",29.08,29.6,29.08,29.49,303700.0],["2023-06-28",29.57,30.33,29.47,30.26,407000.0],["2023-06-29",30.41,31.15,30.41,31.11,318500.0],["2023-06-30",31.38,31.42,30.9,30.95,418700.0],["2023-07-03",30.76,30.95,30.6,30.83,151600.0],["2023-07-05",30.56,30.56,30.22,30.33,319400.0],["2023-07-06",30.01,30.3,29.75,30.3,292300.0],["2023-07-07",30.3,30.68,30.3,30.38,205600.0],["2023-07-10",30.31,30.56,30.12,30.47,204500.0],["2023-07-11",30.57,30.6,30.33,30.49,176300.0],["2023-07-12",30.82,30.93,30.55,30.59,348900.0],["2023-07-13",30.66,31.04,30.53,30.78,257700.0],["2023-07-14",30.68,30.68,29.54,29.86,395100.0],["2023-07-17",29.81,30.09,29.61,29.69,328500.0],["2023-07-18",29.75,30.15,29.59,29.97,279900.0],["2023-07-19",30.21,30.58,29.98,30.29,388700.0],["2023-07-20",30.33,30.47,30.07,30.13,291700.0],["2023-07-21",30.36,30.45,29.71,29.77,561100.0],["2023-07-24",29.83,30.04,29.41,29.77,350900.0],["2023-07-25",29.85,30.13,29.47,29.54,379900.0],["2023-07-26",29.44,29.81,29.14,29.43,496700.0],["2023-07-27",30.11,30.37,27.82,28.22,836300.0],["2023-07-28",28.33,28.61,27.64,27.67,513800.0],["2023-07-31",27.6,28.03,27.58,27.95,388100.0],["2023-08-01",27.86,28.35,27.58,28.31,394000.0],["2023-08-02",27.99,28.2,27.85,27.99,291400.0],["2023-08-03",27.77,28.17,27.56,28.03,409400.0],["2023-08-04",27.99,28.3,27.82,27.99,433100.0],["2023-08-07",27.99,28.25,27.99,28.19,344700.0],["2023-08-08",27.9,28.45,27.85,28.22,320000.0],["2023-08-09",28.23,28.23,27.7,27.94,448000.0],["2023-08-10",27.95,28.19,27.81,28.01,446900.0],["2023-08-11",27.89,28.32,27.85,28.12,334500.0],["2023-08-14",28.0,28.2,27.88,27.97,341600.0],["2023-08-15",27.81,28.09,27.76,28.03,293300.0],["2023-08-16",27.87,28.2,27.84,27.96,325400.0],["2023-08-17",28.1,28.36,28.07,28.21,279600.0],["2023-08-18",28.06,28.3,27.88,27.91,439700.0],["2023-08-21",27.87,28.09,27.6,27.76,398200.0],["2023-08-22",27.84,28.28,27.84,28.26,250400.0],["2023-08-23",28.22,28.26,28.01,28.09,209200.0],["2023-08-24",28.08,28.15,27.95,28.04,307600.0],["2023-08-25",28.05,28.39,28.03,28.25,228500.0],["2023-08-28",28.25,28.57,28.25,28.38,318200.0],["2023-08-29",28.44,28.48,28.29,28.44,226300.0],["2023-08-30",28.42,28.65,28.41,28.59,311900.0],["2023-08-31",28.72,28.95,28.53,28.63,537300.0],["2023-09-01",28.61,28.7,28.15,28.53,391000.0],["2023-09-05",28.46,28.51,27.62,27.7,447200.0],["2023-09-06",27.71,28.1,27.6,27.89,410300.0],["2023-09-07",27.81,28.02,27.62,27.65,374400.0],["2023-09-08",27.58,27.77,27.35,27.37,364800.0],["2023-09-11",27.55,28.27,27.55,27.93,474300.0],["2023-09-12",27.91,28.04,27.74,27.77,335700.0],["2023-09-13",27.72,27.97,27.48,27.52,478900.0],["2023-09-14",27.58,27.94,27.58,27.78,443400.0],["2023-09-15",27.78,28.12,27.52,28.0,2198200.0],["2023-09-18",28.01,28.1,27.9,28.01,342000.0],["2023-09-19",28.11,28.22,27.94,28.03,260500.0],["2023-09-20",28.14,28.2,27.89,27.9,333900.0],["2023-09-21",27.86,28.11,27.66,27.92,352500.0],["2023-09-22",27.91,28.14,27.91,27.93,369400.0],["2023-09-25",27.9,28.09,27.5,27.8,370100.0],["2023-09-26",27.7,28.04,27.7,27.97,361900.0],["2023-09-27",28.11,28.25,27.96,28.05,281600.0],["2023-09-28",28.07,28.58,28.03,28.44,409500.0],["2023-09-29",28.46,28.49,27.99,28.02,445400.0],["2023-10-02",28.04,28.21,27.83,28.18,321900.0],["2023-10-03",28.09,28.26,27.81,28.07,305500.0],["2023-10-04",28.02,28.1,25.91,26.1,1024200.0],["2023-10-05",26.16,26.83,25.79,26.07,689100.0],["2023-10-06",25.98,26.66,25.63,26.49,486300.0],["2023-10-09",26.3,26.96,26.22,26.84,410900.0],["2023-10-10",26.87,27.16,26.6,26.65,441500.0],["2023-10-11",26.59,26.96,26.39,26.61,465800.0],["2023-10-12",26.73,26.8,26.38,26.57,397000.0],["2023-10-13",26.51,26.88,26.5,26.67,457800.0],["2023-10-16",26.86,27.72,26.82,27.59,566100.0],["2023-10-17",21.15,23.62,21.15,23.02,3991800.0],["2023-10-18",23.07,23.5,22.92,23.22,944200.0],["2023-10-19",23.18,23.19,22.57,22.79,935500.0],["2023-10-20",22.83,22.91,22.24,22.39,1272000.0],["2023-10-23",22.25,22.25,21.81,21.91,713100.0],["2023-10-24",21.95,22.15,21.8,22.14,453100.0],["2023-10-25",22.06,22.69,22.06,22.27,511700.0],["2023-10-26",22.44,22.67,22.28,22.4,422000.0],["2023-10-27",22.4,22.4,21.95,22.16,407700.0],["2023-10-30",22.33,22.33,21.58,21.77,427400.0],["2023-10-31",21.85,22.1,21.8,21.83,596500.0],["2023-11-01",21.72,21.96,21.71,21.78,462200.0],["2023-11-02",22.4,22.5,21.37,21.76,500300.0],["2023-11-03",22.14,22.14,21.36,21.68,568800.0],["2023-11-06",21.58,21.63,21.34,21.48,495800.0],["2023-11-07",21.36,21.78,21.09,21.13,612000.0],["2023-11-08",21.12,21.13,20.5,20.66,456800.0],["2023-11-09",20.79,20.79,20.22,20.24,448300.0],["2023-11-10",20.21,20.61,20.07,20.44,555000.0],["2023-11-13",20.31,20.46,20.09,20.1,406100.0],["2023-11-14",20.48,21.16,20.4,21.12,609400.0],["2023-11-15",21.1,21.39,20.73,20.79,482700.0],["2023-11-16",20.68,20.68,19.74,19.88,584600.0],["2023-11-17",20.08,20.43,20.08,20.26,889600.0],["2023-11-20",20.38,20.81,20.23,20.68,483300.0],["2023-11-21",20.62,20.67,20.39,20.4,407900.0],["2023-11-22",20.5,20.6,20.37,20.46,236300.0],["2023-11-24",20.57,20.72,20.39,20.71,202800.0],["2023-11-27",20.58,20.67,20.37,20.39,442700.0],["2023-11-28",20.39,20.45,20.11,20.12,309600.0],["2023-11-29",20.25,20.58,20.22,20.33,700500.0],["2023-11-30",20.33,20.48,19.93,20.08,693200.0],["2023-12-01",20.05,20.58,20.04,20.54,557500.0],["2023-12-04",20.47,20.86,20.3,20.74,702700.0],["2023-12-05",20.69,20.74,20.39,20.52,759800.0],["2023-12-06",20.66,21.13,20.61,20.91,498200.0],["2023-12-07",21.0,21.47,20.94,21.36,479600.0],["2023-12-08",21.4,21.78,21.14,21.45,940500.0],["2023-12-11",21.45,21.7,21.29,21.6,1044400.0],["2023-12-12",21.55,21.66,20.9,21.04,537400.0],["2023-12-13",21.08,21.97,20.97,21.91,1197600.0],["2023-12-14",22.17,22.56,21.9,22.47,1608200.0],["2023-12-15",22.82,22.89,22.39,22.67,7752400.0],["2023-12-18",22.85,22.85,22.36,22.51,583000.0],["2023-12-19",22.65,22.91,22.45,22.73,519600.0],["2023-12-20",22.8,23.21,22.53,22.54,645400.0],["2023-12-21",22.6,22.81,22.09,22.38,545000.0],["2023-12-22",22.58,22.75,22.43,22.51,445900.0],["2023-12-26",22.63,22.63,22.4,22.49,246000.0],["2023-12-27",22.53,22.59,22.27,22.3,399500.0],["2023-12-28",22.29,22.36,22.11,22.15,292900.0],["2023-12-29",22.18,22.37,21.87,21.95,389500.0],["2024-01-02",21.67,21.73,21.29,21.39,695300.0],["2024-01-03",21.35,21.35,20.95,20.96,532100.0],["2024-01-04",21.15,21.15,20.75,20.85,666700.0],["2024-01-05",20.7,20.96,20.51,20.88,635600.0],["2024-01-08",20.86,21.38,20.72,21.3,583100.0],["2024-01-09",21.11,21.32,20.95,21.3,762900.0],["2024-01-10",21.22,22.11,21.2,22.09,810400.0],["2024-01-11",22.05,22.15,21.68,22.07,484500.0],["2024-01-12",22.37,22.44,22.04,22.14,412500.0],["2024-01-16",22.09,22.46,22.02,22.13,729300.0],["2024-01-17",21.83,21.83,21.39,21.66,502500.0],["2024-01-18",21.85,22.1,21.61,21.96,458700.0],["2024-01-19",22.03,22.19,21.63,21.73,688500.0],["2024-01-22",21.94,22.16,21.74,22.1,545500.0],["2024-01-23",22.39,22.52,21.77,21.89,638500.0],["2024-01-24",22.02,22.54,21.59,21.68,956500.0],["2024-01-25",24.22,24.42,21.89,22.99,1141300.0],["2024-01-26",23.16,23.16,22.2,22.48,1126400.0],["2024-01-29",22.39,22.61,22.09,22.33,541800.0],["2024-01-30",22.23,22.3,21.42,21.6,1091700.0],["2024-01-31",21.5,21.96,21.27,21.51,628700.0],["2024-02-01",21.5,21.84,21.48,21.84,494900.0],["2024-02-02",21.66,21.66,21.15,21.39,402000.0],["2024-02-05",21.17,21.3,20.68,21.0,500600.0],["2024-02-06",20.91,21.52,20.91,21.42,589100.0],["2024-02-07",21.39,21.44,20.63,20.8,547300.0],["2024-02-08",20.78,20.84,20.42,20.8,447700.0],["2024-02-09",20.74,21.23,20.7,20.96,430500.0],["2024-02-12",21.19,21.32,21.02,21.09,520300.0],["2024-02-13",20.7,20.72,19.82,19.93,1013200.0],["2024-02-14",20.04,20.78,19.96,20.7,734600.0],["2024-02-15",21.68,22.26,21.28,22.07,1058400.0],["2024-02-16",21.93,22.41,21.64,22.26,644600.0],["2024-02-20",22.02,22.25,21.97,22.01,489600.0],["2024-02-21",22.03,22.08,21.07,21.29,607800.0],["2024-02-22",21.18,21.59,21.13,21.53,512800.0],["2024-02-23",21.39,21.84,21.11,21.68,535700.0],["2024-02-26",21.61,21.87,21.46,21.5,478200.0],["2024-02-27",21.63,21.77,21.47,21.72,442800.0],["2024-02-28",21.6,21.64,21.3,21.32,373600.0],["2024-02-29",21.55,21.77,21.5,21.65,771800.0],["2024-03-01",21.56,21.7,21.05,21.54,678000.0],["2024-03-04",21.55,21.64,21.34,21.5,520300.0],["2024-03-05",21.35,21.61,21.31,21.39,368700.0],["2024-03-06",21.44,21.51,21.22,21.29,269900.0],["2024-03-07",21.32,21.69,21.24,21.51,424300.0],["2024-03-08",21.68,21.84,21.56,21.76,453500.0],["2024-03-11",22.06,23.83,21.93,23.73,1892000.0],["2024-03-12",23.67,24.07,23.29,23.95,1061600.0],["2024-03-13",23.79,24.32,23.75,23.99,990600.0],["2024-03-14",23.85,23.87,23.26,23.78,1001300.0],["2024-03-15",23.65,24.15,22.35,22.42,5434200.0],["2024-03-18",22.27,22.32,20.77,20.83,1440200.0],["2024-03-19",20.67,21.19,20.37,20.83,844800.0],["2024-03-20",20.8,21.74,20.78,21.6,1359400.0],["2024-03-21",21.74,21.74,21.28,21.63,649700.0],["2024-03-22",21.64,21.72,21.32,21.33,779500.0],["2024-03-25",21.38,21.62,21.3,21.61,317000.0],["2024-03-26",21.67,21.79,21.46,21.47,327600.0],["2024-03-27",21.64,21.88,21.51,21.81,323400.0],["2024-03-28",21.85,22.06,21.78,21.84,355600.0],["2024-04-01",21.73,21.93,21.62,21.81,293300.0],["2024-04-02",21.55,21.61,20.81,20.97,621500.0],["2024-04-03",20.87,21.03,20.67,20.72,491700.0],["2024-04-04",20.83,21.23,20.53,20.65,385000.0],["2024-04-05",20.63,20.63,19.88,20.0,1015400.0],["2024-04-08",20.18,20.32,20.0,20.18,420400.0],["2024-04-09",20.17,20.67,20.13,20.66,275300.0],["2024-04-10",20.18,20.48,19.73,19.96,357300.0],["2024-04-11",19.97,20.39,19.82,20.31,266000.0],["2024-04-12",20.18,20.37,19.61,19.68,321500.0],["2024-04-15",19.65,19.99,19.18,19.27,576700.0],["2024-04-16",19.21,19.4,19.07,19.17,403800.0],["2024-04-17",19.32,19.44,18.92,18.94,428600.0],["2024-04-18",19.02,19.38,18.77,19.07,378400.0],["2024-04-19",19.07,19.53,19.02,19.43,698200.0],["2024-04-22",19.56,19.77,19.25,19.54,383400.0],["2024-04-23",19.49,20.11,19.48,20.0,436600.0],["2024-04-24",19.81,20.04,19.6,19.97,578600.0],["2024-04-25",19.84,20.0,19.61,19.9,458500.0],["2024-04-26",19.98,20.14,19.75,19.9,262900.0],["2024-04-29",20.02,20.12,19.68,19.8,251700.0],["2024-04-30",19.55,19.68,19.22,19.26,537300.0],["2024-05-01",19.35,20.11,19.12,19.78,463800.0],["2024-05-02",20.01,20.26,19.8,20.26,335400.0],["2024-05-03",20.54,20.66,20.04,20.09,491600.0],["2024-05-06",20.11,20.32,19.96,20.18,383100.0],["2024-05-07",20.17,20.28,19.96,20.0,353800.0],["2024-05-08",19.82,20.18,19.8,20.12,418400.0],["2024-05-09",18.6,20.51,18.6,20.5,663400.0],["2024-05-10",20.66,20.66,19.97,20.32,477600.0],["2024-05-13",20.43,20.71,20.22,20.37,525500.0],["2024-05-14",20.43,20.68,20.28,20.41,400900.0],["2024-05-15",20.57,20.89,20.46,20.84,381700.0],["2024-05-16",20.8,21.01,20.71,20.94,310000.0],["2024-05-17",20.86,21.17,20.2,21.16,381100.0],["2024-05-20",20.99,21.47,20.85,21.04,634100.0],["2024-05-21",21.0,21.31,20.88,21.24,504300.0],["2024-05-22",21.16,21.45,21.08,21.43,511800.0],["2024-05-23",21.47,21.47,20.57,20.71,419400.0],["2024-05-24",20.89,20.91,20.66,20.73,323000.0],["2024-05-28",20.76,20.87,20.5,20.63,403400.0],["2024-05-29",20.29,20.62,20.29,20.31,270800.0],["2024-05-30",20.49,20.81,20.35,20.7,330000.0],["2024-05-31",20.68,20.84,20.26,20.54,545400.0],["2024-06-03",20.4,20.71,19.04,19.04,1080400.0],["2024-06-04",18.88,19.76,18.78,19.19,1099500.0],["2024-06-05",19.19,19.49,18.76,19.03,910800.0],["2024-06-06",18.79,19.33,18.77,18.92,856700.0],["2024-06-07",18.74,18.94,18.62,18.75,710400.0],["2024-06-10",18.54,19.11,18.39,18.86,954500.0],["2024-06-11",18.81,19.08,18.76,18.82,626000.0],["2024-06-12",19.26,19.31,18.58,18.6,630100.0],["2024-06-13",18.48,18.64,17.91,18.41,1162900.0],["2024-06-14",17.93,18.11,17.1,17.65,2211500.0],["2024-06-17",17.66,17.89,17.35,17.89,1427800.0],["2024-06-18",17.9,18.01,17.68,17.84,1380300.0],["2024-06-20",17.8,18.47,17.67,18.33,1582100.0],["2024-06-21",18.43,19.21,18.28,19.02,7905400.0],["2024-06-24",19.05,19.2,18.39,18.43,979400.0],["2024-06-25",18.37,18.53,17.96,17.96,499100.0],["2024-06-26",17.82,18.18,17.74,18.1,636400.0],["2024-06-27",18.19,18.55,18.03,18.47,548300.0],["2024-06-28",18.6,18.68,18.27,18.29,1372000.0],["2024-07-01",18.41,18.59,18.31,18.52,651300.0],["2024-07-02",18.63,18.79,18.54,18.72,336500.0],["2024-07-03",18.79,18.91,18.55,18.85,225800.0],["2024-07-05",18.77,18.84,18.57,18.71,354500.0],["2024-07-08",18.93,18.93,18.63,18.64,491600.0],["2024-07-09",18.59,18.61,17.91,17.94,358700.0],["2024-07-10",17.98,17.98,17.73,17.82,391400.0],["2024-07-11",18.29,18.49,18.04,18.37,532500.0],["2024-07-12",18.67,18.99,18.61,18.79,615100.0],["2024-07-15",18.97,19.04,18.7,18.74,875300.0],["2024-07-16",18.97,19.31,18.9,19.22,468000.0],["2024-07-17",19.16,19.36,18.84,19.1,594600.0],["2024-07-18",18.99,19.3,18.64,18.68,479500.0],["2024-07-19",18.65,18.65,18.07,18.31,787200.0],["2024-07-22",18.31,18.34,18.06,18.19,669900.0],["2024-07-23",17.95,18.54,17.95,18.37,649100.0],["2024-07-24",18.46,18.77,18.24,18.25,660800.0],["2024-07-25",20.11,21.21,19.74,20.37,1405200.0],["2024-07-26",20.51,20.51,19.79,20.04,857200.0],["2024-07-29",20.04,20.38,19.87,20.19,677600.0],["2024-07-30",19.86,20.45,19.84,20.07,733800.0],["2024-07-31",19.98,20.89,19.9,20.35,569600.0],["2024-08-01",20.39,20.45,19.43,19.54,476100.0],["2024-08-02",18.85,19.25,18.85,19.15,526400.0],["2024-08-05",18.14,18.46,17.98,18.02,469100.0],["2024-08-06",17.99,18.66,17.96,18.54,823200.0],["2024-08-07",18.86,18.96,18.3,18.33,493300.0],["2024-08-08",18.51,19.0,18.46,18.99,394100.0],["2024-08-09",19.03,19.06,18.6,18.97,347100.0],["2024-08-12",18.92,18.92,18.44,18.59,358800.0],["2024-08-13",18.82,19.35,18.65,19.34,497200.0],["2024-08-14",19.34,19.4,19.12,19.19,461600.0],["2024-08-15",19.79,20.09,19.44,19.6,394200.0],["2024-08-16",19.57,19.82,19.48,19.73,366700.0],["2024-08-19",19.61,20.11,19.61,20.09,378700.0],["2024-08-20",20.1,20.39,19.89,20.18,570900.0],["2024-08-21",20.07,20.71,19.88,20.68,393900.0],["2024-08-22",20.68,20.81,20.32,20.47,421800.0],["2024-08-23",20.61,21.22,20.61,21.08,442100.0],["2024-08-26",21.05,21.35,21.0,21.15,381600.0],["2024-08-27",20.99,21.2,20.83,20.92,314500.0],["2024-08-28",20.79,21.06,20.63,20.94,347300.0],["2024-08-29",21.16,21.44,21.08,21.3,347700.0],["2024-08-30",21.34,21.53,21.05,21.48,556800.0],["2024-09-03",21.0,21.13,20.53,20.71,505100.0],["2024-09-04",20.67,21.11,20.47,20.83,430200.0],["2024-09-05",20.79,20.79,20.22,20.48,347700.0],["2024-09-06",20.53,20.63,19.97,20.05,294200.0],["2024-09-09",19.97,19.99,19.43,19.48,541000.0],["2024-09-10",19.47,19.63,19.3,19.34,307000.0],["2024-09-11",19.13,19.37,18.63,19.31,488200.0],["2024-09-12",19.43,19.69,19.14,19.53,577700.0],["2024-09-13",19.69,19.92,19.49,19.56,440900.0],["2024-09-16",19.63,19.84,19.44,19.67,337500.0],["2024-09-17",19.78,20.01,19.63,19.82,398400.0],["2024-09-18",19.86,20.79,19.86,20.46,508500.0],["2024-09-19",20.88,21.18,20.59,21.07,636700.0],["2024-09-20",21.0,21.83,20.79,21.12,3595800.0],["2024-09-23",21.21,21.31,20.64,21.17,543300.0],["2024-09-24",21.35,21.63,21.2,21.57,527100.0],["2024-09-25",21.51,21.57,20.86,20.88,619700.0],["2024-09-26",21.23,21.23,20.73,20.87,350200.0],["2024-09-27",21.01,21.38,20.96,21.38,392200.0],["2024-09-30",21.32,21.85,21.32,21.75,512300.0],["2024-10-01",21.82,21.82,21.17,21.26,326400.0],["2024-10-02",21.21,21.64,21.13,21.41,279400.0],["2024-10-03",21.15,21.27,20.48,20.57,316900.0],["2024-10-04",20.98,21.05,20.4,20.56,315300.0],["2024-10-07",20.37,20.39,20.11,20.13,340200.0],["2024-10-08",20.13,20.24,19.98,20.09,380800.0],["2024-10-09",20.04,21.2,19.93,21.07,320300.0],["2024-10-10",20.87,21.05,20.55,21.04,295100.0],["2024-10-11",21.16,21.8,21.05,21.71,279700.0],["2024-10-14",21.84,21.93,21.42,21.55,333200.0],["2024-10-15",21.54,21.87,21.4,21.55,430700.0],["2024-10-16",21.79,22.06,21.41,21.7,340700.0],["2024-10-17",21.76,21.82,21.41,21.54,329800.0],["2024-10-18",21.58,21.78,21.41,21.52,1218900.0],["2024-10-21",21.55,21.71,21.22,21.29,391700.0],["2024-10-22",21.18,21.39,21.1,21.39,328900.0],["2024-10-23",21.35,21.4,20.68,20.9,476100.0],["2024-10-24",20.58,20.94,19.5,20.46,601500.0],["2024-10-25",20.5,20.89,20.34,20.64,348800.0],["2024-10-28",20.86,21.38,20.81,21.19,306600.0],["2024-10-29",21.14,21.33,21.02,21.21,334800.0],["2024-10-30",21.04,21.51,21.04,21.26,347900.0],["2024-10-31",21.25,21.35,20.83,21.03,343700.0],["2024-11-01",21.03,21.21,20.37,20.46,456200.0],["2024-11-04",20.33,20.81,20.26,20.35,366900.0],["2024-11-05",20.33,21.04,20.14,21.02,501800.0],["2024-11-06",22.01,22.73,22.01,22.67,526600.0],["2024-11-07",22.53,22.53,22.01,22.16,416100.0],["2024-11-08",22.18,22.53,22.02,22.45,459600.0],["2024-11-11",22.55,23.2,22.41,22.81,394800.0],["2024-11-12",22.69,23.0,22.51,22.74,347000.0],["2024-11-13",22.89,23.12,22.57,22.75,339500.0],["2024-11-14",22.66,22.77,22.18,22.42,315500.0],["2024-11-15",22.51,22.53,21.78,21.86,351500.0],["2024-11-18",21.9,22.17,21.57,21.69,319500.0],["2024-11-19",21.3,21.41,21.12,21.17,236900.0],["2024-11-20",21.11,21.57,20.96,21.25,357400.0],["2024-11-21",21.33,21.71,21.28,21.56,389600.0],["2024-11-22",21.68,21.96,21.59,21.81,365200.0],["2024-11-25",21.94,22.19,21.9,21.94,612000.0],["2024-11-26",21.76,22.16,21.61,22.11,277500.0],["2024-11-27",22.18,22.32,21.93,22.02,251600.0],["2024-11-29",22.14,22.26,21.81,21.88,190100.0],["2024-12-02",21.88,22.61,21.73,22.37,383400.0],["2024-12-03",22.33,22.55,22.0,22.13,279600.0],["2024-12-04",22.31,23.08,22.25,22.9,438900.0],["2024-12-05",22.74,22.85,22.17,22.49,679300.0],["2024-12-06",22.71,22.71,22.01,22.24,282900.0],["2024-12-09",22.36,22.8,22.31,22.32,356000.0],["2024-12-10",22.24,23.11,22.0,22.77,871700.0],["2024-12-11",22.85,22.91,22.5,22.53,392600.0],["2024-12-12",22.44,23.2,22.44,23.1,345000.0],["2024-12-13",23.0,23.04,22.26,22.38,303600.0],["2024-12-16",22.37,22.9,22.32,22.69,323800.0],["2024-12-17",22.5,22.67,22.28,22.37,292100.0],["2024-12-18",22.36,22.57,21.28,21.51,622600.0],["2024-12-19",21.81,22.32,21.5,21.7,449500.0],["2024-12-20",21.39,22.02,21.39,21.49,1381700.0],["2024-12-23",21.38,21.68,21.33,21.54,312500.0],["2024-12-24",21.51,21.94,21.31,21.93,133600.0],["2024-12-26",21.74,21.97,21.7,21.87,171500.0],["2024-12-27",21.68,21.89,21.39,21.65,354000.0],["2024-12-30",21.43,21.7,21.24,21.5,142100.0],["2024-12-31",21.61,21.8,21.54,21.66,259400.0],["2025-01-02",21.94,21.97,21.45,21.56,222500.0],["2025-01-03",21.6,21.82,21.18,21.68,276100.0],["2025-01-06",21.7,22.04,21.7,21.83,321800.0],["2025-01-07",21.83,21.95,21.45,21.67,341500.0],["2025-01-08",21.3,21.78,21.11,21.76,310400.0],["2025-01-10",21.41,21.79,21.16,21.32,393200.0],["2025-01-13",21.2,21.42,21.07,21.38,393400.0],["2025-01-14",21.55,21.99,21.55,21.93,461800.0],["2025-01-15",22.33,22.46,22.11,22.28,270800.0],["2025-01-16",22.31,22.52,22.0,22.05,332100.0],["2025-01-17",22.33,22.33,22.04,22.15,515900.0],["2025-01-21",22.26,22.72,22.22,22.52,307300.0],["2025-01-22",22.44,22.67,22.39,22.61,387400.0],["2025-01-23",22.53,23.04,22.45,23.03,433600.0],["2025-01-24",22.97,23.18,22.66,22.93,311500.0],["2025-01-27",22.77,23.07,22.16,22.17,427400.0],["2025-01-28",22.21,22.79,22.16,22.61,385600.0],["2025-01-29",22.62,22.71,22.2,22.35,386500.0],["2025-01-30",26.0,27.89,24.8,25.06,969300.0],["2025-01-31",24.58,24.74,23.68,23.84,843900.0],["2025-02-03",23.36,24.31,23.14,23.97,648800.0],["2025-02-04",23.78,24.27,23.18,24.14,539700.0],["2025-02-05",24.13,24.7,23.85,24.67,509600.0],["2025-02-06",24.74,24.82,23.8,24.07,446100.0],["2025-02-07",24.11,24.52,23.82,24.23,357900.0],["2025-02-10",24.41,24.86,24.26,24.66,329800.0],["2025-02-11",24.44,24.77,24.35,24.71,315400.0],["2025-02-12",24.26,24.44,23.97,24.09,332800.0],["2025-02-13",24.28,24.51,23.79,24.49,354700.0],["2025-02-14",24.5,24.5,24.04,24.22,343700.0],["2025-02-18",24.25,24.42,23.89,24.18,457100.0],["2025-02-19",23.99,24.3,23.78,24.18,418300.0],["2025-02-20",24.0,24.32,23.49,24.3,489200.0],["2025-02-21",24.57,24.67,23.66,23.7,431000.0],["2025-02-24",23.83,23.83,23.36,23.52,424100.0],["2025-02-25",23.53,23.69,23.08,23.2,796100.0],["2025-02-26",23.33,23.34,22.8,22.99,589200.0],["2025-02-27",22.99,23.14,22.47,22.51,409300.0],["2025-02-28",22.41,22.54,22.06,22.49,612600.0],["2025-03-03",22.45,22.48,21.55,21.7,743800.0],["2025-03-04",21.51,21.83,21.3,21.55,415800.0],["2025-03-05",21.55,21.95,21.46,21.85,475000.0],["2025-03-06",21.55,21.88,21.33,21.48,397300.0],["2025-03-07",21.45,21.48,21.08,21.43,445200.0],["2025-03-10",21.05,21.17,20.73,20.84,514900.0],["2025-03-11",20.84,21.13,20.74,20.83,323600.0],["2025-03-12",20.99,21.17,20.77,20.93,525200.0],["2025-03-13",20.85,20.95,20.35,20.47,406200.0],["2025-03-14",20.7,20.9,20.51,20.73,442700.0],["2025-03-17",20.73,21.15,20.72,21.05,352500.0],["2025-03-18",20.86,21.16,20.85,21.14,354600.0],["2025-03-19",21.19,21.81,21.05,21.62,428600.0],["2025-03-20",21.34,21.76,21.34,21.44,384100.0],["2025-03-21",21.09,21.42,21.02,21.39,2239100.0],["2025-03-24",21.83,22.04,21.8,21.84,343400.0],["2025-03-25",21.88,22.07,21.71,21.74,342700.0],["2025-03-26",21.8,21.95,21.61,21.77,381700.0],["2025-03-27",21.67,21.88,21.32,21.74,320600.0],["2025-03-28",21.72,21.78,21.02,21.21,294500.0],["2025-03-31",20.99,21.22,20.81,21.01,438100.0],["2025-04-01",20.88,21.31,20.82,21.3,336600.0],["2025-04-02",20.97,21.61,20.96,21.57,394600.0],["2025-04-03",20.59,20.8,19.95,20.18,349500.0],["2025-04-04",19.32,19.69,18.91,19.31,641500.0],["2025-04-07",18.83,19.97,18.12,19.3,659000.0],["2025-04-08",19.93,20.17,18.95,19.23,495400.0],["2025-04-09",19.1,20.76,18.61,20.51,619700.0],["2025-04-10",19.96,20.27,19.58,19.97,713800.0],["2025-04-11",19.93,20.34,19.81,20.19,477800.0],["2025-04-14",20.59,20.69,19.88,20.1,457800.0],["2025-04-15",20.03,20.4,20.01,20.16,390200.0],["2025-04-16",20.04,20.2,19.73,20.05,468900.0],["2025-04-17",20.03,20.13,19.83,19.84,528900.0],["2025-04-21",19.74,19.88,19.57,19.83,509200.0],["2025-04-22",20.04,20.29,19.87,20.12,386800.0],["2025-04-23",20.65,20.98,20.49,20.62,430500.0],["2025-04-24",20.56,21.23,20.53,21.04,442500.0],["2025-04-25",20.84,21.09,20.55,21.08,277000.0],["2025-04-28",21.12,21.37,20.92,21.11,292000.0],["2025-04-29",21.01,21.38,20.83,21.22,326700.0],["2025-04-30",21.0,21.1,20.68,21.02,455200.0],["2025-05-01",21.21,21.45,20.98,21.22,449100.0],["2025-05-02",21.44,21.44,21.07,21.14,414400.0],["2025-05-05",21.04,21.34,20.8,21.11,372000.0],["2025-05-06",20.86,21.15,20.69,21.05,309600.0],["2025-05-07",21.09,21.29,20.89,21.21,501100.0],["2025-05-08",22.0,22.34,19.98,21.56,758800.0],["2025-05-09",21.61,22.25,21.42,21.61,528400.0],["2025-05-12",22.37,23.11,22.16,23.09,722200.0],["2025-05-13",22.85,23.05,22.54,23.02,913800.0],["2025-05-14",22.89,22.91,22.13,22.65,501000.0],["2025-05-15",22.61,23.22,22.61,23.15,333800.0],["2025-05-16",23.15,23.41,22.98,23.31,419900.0],["2025-05-19",23.02,23.6,23.02,23.56,365400.0],["2025-05-20",23.43,23.6,23.36,23.52,344500.0],["2025-05-21",23.22,23.81,22.89,23.32,527000.0],["2025-05-22",23.27,23.51,23.14,23.28,363500.0],["2025-05-23",22.86,23.03,22.79,22.84,239600.0],["2025-05-27",23.1,23.62,22.86,23.53,301300.0],["2025-05-28",23.44,23.63,23.28,23.38,299100.0],["2025-05-29",23.47,23.52,23.06,23.12,273300.0],["2025-05-30",23.03,23.06,22.64,22.84,378500.0],["2025-06-02",22.76,22.97,22.64,22.83,409000.0],["2025-06-03",22.83,23.45,22.71,23.41,451000.0],["2025-06-04",23.41,23.69,23.07,23.18,415400.0],["2025-06-05",23.17,23.37,23.08,23.22,306200.0],["2025-06-06",23.41,23.56,23.08,23.32,425000.0],["2025-06-09",23.32,23.99,23.32,23.88,591100.0],["2025-06-10",23.85,23.91,23.67,23.78,385600.0],["2025-06-11",23.77,23.97,23.44,23.76,524500.0],["2025-06-12",23.73,23.82,23.39,23.6,445500.0],["2025-06-13",23.38,23.49,23.1,23.25,376600.0],["2025-06-16",23.37,23.8,23.27,23.79,359100.0],["2025-06-17",23.57,24.05,23.47,23.69,406000.0],["2025-06-18",23.75,24.01,23.43,23.86,488900.0],["2025-06-20",23.92,24.22,23.4,23.59,846900.0],["2025-06-23",23.57,24.16,23.46,24.14,414300.0],["2025-06-24",24.2,24.45,24.18,24.42,588600.0],["2025-06-25",24.54,24.79,24.44,24.72,415300.0],["2025-06-26",24.79,25.2,24.41,25.14,703100.0],["2025-06-27",25.23,25.23,24.25,24.5,890700.0],["2025-06-30",24.73,24.97,24.62,24.81,467400.0],["2025-07-01",24.75,24.96,24.48,24.82,425300.0],["2025-07-02",24.78,25.06,24.56,24.94,609900.0],["2025-07-03",25.1,25.24,24.72,24.85,418500.0],["2025-07-07",24.72,24.93,24.06,24.1,658100.0],["2025-07-08",24.13,24.47,23.92,23.94,796400.0],["2025-07-09",23.96,24.04,23.45,23.82,935000.0],["2025-07-10",23.78,23.81,22.46,22.51,816700.0],["2025-07-11",22.3,22.56,22.02,22.18,1110600.0],["2025-07-14",22.15,22.41,22.05,22.16,818800.0],["2025-07-15",22.31,22.46,21.95,22.0,1099400.0],["2025-07-16",22.1,22.55,22.03,22.53,830600.0],["2025-07-17",22.52,23.15,22.5,22.9,735600.0],["2025-07-18",23.16,23.27,22.7,23.04,722300.0],["2025-07-21",23.15,23.18,22.83,22.98,718300.0],["2025-07-22",22.97,23.11,22.29,22.83,837200.0],["2025-07-23",22.89,23.09,22.61,22.72,686300.0],["2025-07-24",22.61,22.62,22.41,22.5,507600.0],["2025-07-25",22.46,22.53,22.16,22.25,813800.0],["2025-07-28",22.27,22.33,21.67,21.79,651100.0],["2025-07-29",21.96,22.02,21.53,21.58,521900.0],["2025-07-30",21.58,21.82,21.35,21.48,481100.0],["2025-07-31",21.55,21.67,21.28,21.42,589900.0],["2025-08-01",21.2,21.33,20.75,20.77,531900.0],["2025-08-04",20.89,21.56,20.86,21.55,629400.0],["2025-08-05",21.6,21.91,21.23,21.39,571500.0],["2025-08-06",21.63,21.76,21.26,21.72,662400.0],["2025-08-07",21.4,21.65,20.39,21.28,826800.0],["2025-08-08",21.4,22.19,21.21,21.59,708600.0],["2025-08-11",21.49,22.18,21.32,21.93,853800.0],["2025-08-12",22.03,22.73,22.03,22.62,939700.0],["2025-08-13",22.67,23.2,22.63,23.17,723600.0],["2025-08-14",22.81,22.99,22.21,22.39,535800.0],["2025-08-15",22.43,22.56,22.24,22.41,731600.0],["2025-08-18",22.4,22.67,22.35,22.59,495100.0],["2025-08-19",22.48,22.87,22.48,22.71,537100.0],["2025-08-20",22.75,22.79,22.51,22.66,507300.0],["2025-08-21",22.47,22.8,22.47,22.74,372300.0],["2025-08-22",22.91,23.56,22.75,23.51,472000.0],["2025-08-25",23.44,23.46,23.14,23.14,424100.0],["2025-08-26",23.6,24.34,23.59,23.89,705700.0],["2025-08-27",23.86,24.78,23.86,24.76,568900.0],["2025-08-28",24.76,25.12,24.75,25.08,591900.0],["2025-08-29",25.06,25.16,24.81,24.89,474600.0],["2025-09-02",24.57,24.72,24.27,24.64,671300.0],["2025-09-03",24.62,24.76,24.38,24.73,528700.0],["2025-09-04",24.72,25.05,24.37,25.05,388400.0],["2025-09-05",25.2,25.32,24.72,24.86,570600.0],["2025-09-08",24.82,24.89,24.56,24.8,569800.0],["2025-09-09",24.8,25.15,24.8,25.03,534600.0],["2025-09-10",25.06,25.3,24.84,25.04,756100.0],["2025-09-11",25.07,25.82,24.97,25.8,716600.0],["2025-09-12",25.57,25.6,25.04,25.1,457200.0],["2025-09-15",25.1,25.46,24.94,25.41,560200.0],["2025-09-16",25.42,25.48,25.16,25.21,405000.0],["2025-09-17",25.38,25.64,25.08,25.35,501200.0],["2025-09-18",25.53,26.12,25.43,26.06,751600.0],["2025-09-19",26.11,26.16,25.6,25.83,2214400.0],["2025-09-22",26.15,26.17,25.79,25.97,561400.0],["2025-09-23",26.05,26.25,25.82,26.01,585000.0],["2025-09-24",26.03,26.16,25.8,25.89,751500.0],["2025-09-25",25.92,25.94,25.45,25.78,430600.0],["2025-09-26",25.75,25.92,25.54,25.8,376100.0],["2025-09-29",25.94,25.94,25.63,25.75,444500.0],["2025-09-30",25.7,25.87,25.54,25.83,353000.0],["2025-10-01",25.59,26.38,25.46,26.28,529600.0],["2025-10-02",26.42,26.44,25.93,26.31,597400.0],["2025-10-03",26.5,26.93,26.45,26.55,469600.0],["2025-10-06",26.76,27.18,26.73,26.79,492000.0],["2025-10-07",26.94,26.99,25.94,25.97,497900.0],["2025-10-08",26.18,26.47,25.9,26.44,541500.0],["2025-10-09",26.43,26.53,26.01,26.51,346300.0],["2025-10-10",26.5,26.58,25.61,25.7,376200.0],["2025-10-13",25.86,26.14,25.43,25.7,536200.0],["2025-10-14",25.37,25.79,25.2,25.67,431500.0],["2025-10-15",26.07,26.19,25.84,26.17,404700.0],["2025-10-16",26.46,26.46,25.64,25.82,346100.0],["2025-10-17",25.68,25.88,25.57,25.81,881300.0],["2025-10-20",26.01,26.5,25.92,26.48,359000.0],["2025-10-21",26.48,26.84,26.3,26.77,423900.0],["2025-10-22",26.73,26.83,26.23,26.42,397800.0],["2025-10-23",26.47,26.73,26.35,26.48,289500.0],["2025-10-24",26.78,26.9,26.56,26.85,278600.0],["2025-10-27",27.0,27.18,26.84,26.98,326400.0],["2025-10-28",26.79,27.18,26.53,27.01,378500.0],["2025-10-29",27.0,27.02,26.28,26.52,530900.0],["2025-10-30",26.75,28.08,26.52,28.05,1083600.0],["2025-10-31",28.0,28.3,27.72,27.8,677800.0],["2025-11-03",27.8,27.81,27.07,27.69,591000.0],["2025-11-04",27.32,27.52,26.84,26.92,443300.0],["2025-11-05",27.01,27.39,26.86,27.31,449600.0],["2025-11-06",30.0,30.67,28.64,29.25,877200.0],["2025-11-07",29.03,29.05,27.85,28.71,756200.0],["2025-11-10",29.18,29.5,28.89,29.27,585600.0],["2025-11-11",29.0,29.34,28.27,28.3,390400.0],["2025-11-12",28.35,28.58,28.13,28.2,701500.0],["2025-11-13",28.12,28.39,26.6,27.0,554700.0],["2025-11-14",26.67,27.56,26.52,27.42,501800.0],["2025-11-17",27.42,27.62,26.66,26.72,425300.0],["2025-11-18",26.63,26.75,25.49,25.67,653600.0],["2025-11-19",25.63,25.89,25.45,25.64,450800.0],["2025-11-20",26.14,26.3,25.32,25.47,610700.0],["2025-11-21",25.46,26.34,25.29,25.97,566900.0],["2025-11-24",26.16,26.5,25.88,26.39,606400.0],["2025-11-25",26.44,27.0,26.38,26.84,394300.0],["2025-11-26",26.74,27.12,26.66,26.73,742500.0],["2025-11-28",26.93,26.93,26.66,26.88,212100.0],["2025-12-01",26.56,26.86,26.49,26.78,482400.0],["2025-12-02",26.99,27.36,26.77,27.31,431000.0],["2025-12-03",27.23,27.46,26.89,27.21,478500.0],["2025-12-04",27.04,27.35,26.82,26.98,463700.0],["2025-12-05",26.92,27.17,26.79,26.9,341900.0],["2025-12-08",27.09,27.32,26.86,26.99,524500.0],["2025-12-09",26.9,27.47,26.57,27.34,333700.0],["2025-12-10",27.33,28.16,27.25,28.03,494500.0],["2025-12-11",28.03,28.2,27.82,28.09,492200.0],["2025-12-12",28.08,28.08,27.42,27.46,672500.0],["2025-12-15",27.59,27.84,27.45,27.7,492200.0],["2025-12-16",27.53,27.81,27.4,27.51,477500.0],["2025-12-17",27.63,27.92,26.83,27.18,488000.0],["2025-12-18",27.48,27.91,27.34,27.86,579300.0],["2025-12-19",27.78,28.13,27.66,28.08,2729700.0],["2025-12-22",28.22,28.48,27.83,27.86,480000.0],["2025-12-23",27.76,27.9,27.53,27.8,283700.0],["2025-12-24",27.84,27.91,27.69,27.88,207200.0],["2025-12-26",27.82,28.12,27.61,27.85,160900.0],["2025-12-29",27.78,27.84,27.54,27.57,215100.0],["2025-12-30",27.55,27.59,27.34,27.35,333600.0],["2025-12-31",27.42,27.42,26.97,27.06,332800.0],["2026-01-02",27.23,27.36,26.57,26.85,619800.0],["2026-01-05",26.88,27.45,26.88,27.11,442800.0],["2026-01-06",26.95,27.66,26.74,27.64,333900.0],["2026-01-07",27.74,28.0,27.42,27.73,456300.0],["2026-01-08",27.54,28.0,26.78,27.2,535100.0],["2026-01-09",27.12,27.36,26.83,26.91,496200.0],["2026-01-12",26.71,27.44,26.51,27.42,402900.0],["2026-01-13",27.55,27.89,27.32,27.58,493300.0],["2026-01-14",27.51,27.83,26.84,27.49,483500.0],["2026-01-15",27.78,28.29,27.64,27.95,522000.0],["2026-01-16",28.03,28.03,26.96,27.16,543100.0],["2026-01-20",26.71,27.41,26.7,26.95,417300.0],["2026-01-21",27.18,27.73,27.02,27.66,491100.0],["2026-01-22",27.96,28.4,27.6,27.81,346800.0],["2026-01-23",27.72,27.78,27.28,27.28,262800.0],["2026-01-26",27.43,27.92,27.1,27.87,328900.0],["2026-01-27",27.87,28.3,27.8,27.96,258100.0],["2026-01-28",28.11,28.29,27.77,28.07,303400.0],["2026-01-29",27.9,28.1,27.07,27.6,424100.0],["2026-01-30",27.37,27.93,27.37,27.81,562400.0],["2026-02-02",27.67,28.88,27.53,28.61,419200.0],["2026-02-03",28.48,28.8,27.97,28.35,359500.0],["2026-02-04",28.43,28.87,27.88,28.42,565600.0],["2026-02-05",26.6,28.47,26.16,27.07,831800.0],["2026-02-06",27.47,27.85,27.19,27.67,688200.0],["2026-02-09",27.67,28.01,27.37,27.44,445100.0],["2026-02-10",27.42,28.57,27.3,28.39,541200.0],["2026-02-11",28.46,28.72,27.89,28.17,635500.0],["2026-02-12",28.17,28.55,27.8,28.51,741000.0],["2026-02-13",28.65,29.83,28.26,29.79,579700.0],["2026-02-17",29.79,30.23,29.21,29.32,748000.0],["2026-02-18",29.18,29.65,29.04,29.59,602000.0],["2026-02-19",29.33,29.94,29.25,29.79,595400.0],["2026-02-20",29.67,30.36,29.64,29.7,611100.0],["2026-02-23",29.37,29.54,28.1,28.29,658600.0],["2026-02-24",28.3,29.0,28.3,28.62,517400.0],["2026-02-25",28.62,29.49,28.31,29.34,426200.0],["2026-02-26",29.29,29.89,29.18,29.33,596600.0],["2026-02-27",28.85,29.65,28.68,29.21,840800.0],["2026-03-02",28.53,29.43,28.53,29.15,715300.0],["2026-03-03",28.44,29.45,28.05,29.22,443800.0],["2026-03-04",29.48,30.36,29.26,30.29,527200.0],["2026-03-05",30.28,30.3,29.77,30.06,567400.0],["2026-03-06",29.44,29.92,29.29,29.8,559800.0],["2026-03-09",29.43,30.47,29.12,30.43,532900.0],["2026-03-10",30.43,30.89,30.17,30.24,605600.0],["2026-03-11",30.07,30.37,29.83,30.33,584400.0],["2026-03-12",29.78,30.5,29.71,30.06,646500.0],["2026-03-13",30.16,30.59,29.74,29.98,332700.0],["2026-03-16",30.09,30.52,29.79,30.18,799900.0],["2026-03-17",30.23,30.88,30.23,30.74,705500.0],["2026-03-18",30.61,31.2,30.29,30.56,728500.0],["2026-03-19",30.39,30.91,30.28,30.63,586500.0],["2026-03-20",30.63,30.8,29.8,30.05,2984800.0],["2026-03-23",30.59,31.58,30.46,31.56,605100.0],["2026-03-24",31.31,32.23,31.31,32.02,691100.0],["2026-03-25",32.24,32.49,31.77,32.3,542400.0],["2026-03-26",32.09,32.87,31.85,32.6,492400.0],["2026-03-27",32.22,32.28,31.66,31.86,586400.0],["2026-03-30",32.12,32.82,31.1,31.22,532500.0],["2026-03-31",31.51,32.25,31.21,31.79,516400.0],["2026-04-01",31.97,33.01,31.85,32.31,478200.0],["2026-04-02",31.7,32.39,31.24,32.27,470300.0],["2026-04-06",32.29,32.51,32.11,32.38,322600.0],["2026-04-07",32.33,33.21,32.23,33.12,434400.0],["2026-04-08",34.05,34.46,33.49,33.61,491800.0],["2026-04-09",33.56,33.61,32.39,32.75,671500.0],["2026-04-10",32.75,32.95,31.94,32.16,688400.0],["2026-04-13",32.06,32.74,32.02,32.65,600500.0],["2026-04-14",32.67,33.09,32.36,32.45,583800.0],["2026-04-15",32.44,32.61,31.95,32.4,462700.0],["2026-04-16",32.57,33.1,32.46,33.07,427500.0],["2026-04-17",33.41,33.81,33.35,33.55,978200.0],["2026-04-20",33.34,33.78,32.74,32.81,658100.0],["2026-04-21",32.96,33.44,32.85,33.36,599400.0],["2026-04-22",33.57,33.6,32.95,33.21,414800.0],["2026-04-23",33.08,33.16,32.13,32.59,326500.0],["2026-04-24",32.59,33.28,32.37,33.26,379100.0],["2026-04-27",33.23,33.59,32.92,33.25,439600.0],["2026-04-28",33.32,33.36,32.23,32.73,490900.0],["2026-04-29",32.73,33.26,32.55,33.17,413200.0],["2026-04-30",33.17,33.84,33.04,33.7,550000.0],["2026-05-01",33.89,34.21,33.75,33.98,403500.0],["2026-05-04",34.0,35.38,33.94,35.11,485000.0],["2026-05-05",35.28,35.93,35.2,35.77,545000.0],["2026-05-06",35.82,35.83,35.01,35.52,530200.0],["2026-05-07",38.07,39.24,36.86,38.29,1005800.0],["2026-05-08",39.14,39.71,38.07,39.09,815500.0],["2026-05-11",39.54,40.84,39.52,40.67,791000.0],["2026-05-12",40.92,40.92,37.78,38.22,958100.0],["2026-05-13",38.41,39.48,37.68,39.4,555800.0],["2026-05-14",39.79,39.79,38.82,38.94,532000.0],["2026-05-15",38.4,38.88,38.15,38.46,423400.0],["2026-05-18",38.46,39.1,38.2,38.94,501400.0],["2026-05-19",38.94,39.36,38.59,39.0,343300.0],["2026-05-20",38.91,39.54,38.64,38.73,566400.0],["2026-05-21",38.51,39.46,38.13,39.44,487400.0],["2026-05-22",39.81,41.87,39.5,41.01,640300.0],["2026-05-26",41.33,42.37,40.62,42.12,679100.0],["2026-05-27",41.51,41.71,40.7,41.13,538600.0],["2026-05-28",41.48,41.56,40.76,41.5,533600.0],["2026-05-29",41.63,41.96,41.15,41.62,851800.0],["2026-06-01",41.71,43.15,41.62,42.88,809700.0],["2026-06-02",42.5,43.8,42.5,43.43,935900.0],["2026-06-03",43.06,43.15,42.0,42.3,937400.0],["2026-06-04",41.71,42.45,40.82,42.2,808800.0],["2026-06-05",41.92,41.92,40.18,40.59,1009000.0],["2026-06-08",40.36,40.99,39.84,40.66,589400.0],["2026-06-09",40.72,40.94,38.62,40.15,532500.0],["2026-06-10",40.14,41.19,39.71,40.3,596400.0],["2026-06-11",40.52,42.17,40.06,42.09,520500.0],["2026-06-12",41.97,42.52,41.38,41.42,504300.0],["2026-06-15",41.42,41.46,40.61,40.76,672400.0],["2026-06-16",40.97,41.58,40.39,40.56,519500.0],["2026-06-17",40.41,40.41,39.07,39.22,500500.0],["2026-06-18",39.89,40.04,38.82,39.67,1746300.0],["2026-06-22",39.67,40.38,39.51,40.35,668500.0],["2026-06-23",40.3,41.26,40.01,40.64,511000.0],["2026-06-24",40.67,41.26,40.02,40.29,575900.0],["2026-06-25",40.3,40.81,39.9,40.57,429000.0],["2026-06-26",40.37,41.79,39.82,41.59,1718300.0],["2026-06-29",41.59,42.9,41.1,42.41,805900.0],["2026-06-30",42.42,43.8,42.21,43.55,575800.0],["2026-07-01",43.03,43.69,42.54,42.95,602100.0],["2026-07-02",42.59,42.84,40.72,40.93,595800.0],["2026-07-06",40.89,42.7,40.705,42.11,766511.244555],["2026-07-07",42.02,43.18,41.37,42.37,597317.852711],["2026-07-08",42.09,43.075,42.065,43,681401.602109],["2026-07-09",43.08,44.86,43.08,44.84,654003.607421],["2026-07-10",44.86,45.28,43.579502,43.68,599411.6479],["2026-07-13",43.68,44.1299,42.565,43.14,532768.912473],["2026-07-14",42.82,43.83,42.82,43.21,391890.678932],["2026-07-15",43.45,43.6,41.58,41.91,550446.251951],["2026-07-16",41.84,42.05,40.24,40.84,668736.16166],["2026-07-17",39.72,41.4,39.2962,41.3,770208.69979],["2026-07-20",41.6,42.25,41.37,41.53,457003.289079],["2026-07-21",41.79,42.115,41.59,41.75,422502.748116],["2026-07-22",41.41,41.8528,40.63,40.67,415790.074146],["2026-07-23",40.53,40.7172,39.375,39.45,787167.10661],["2026-07-24",39.89,40.315,39.33,40,434119.055145],["2026-07-27",40.64,40.825,39.24,39.98,477050.034946],["2026-07-28",39.98,39.98,38.5901,39.69,421641.93322],["2026-07-29",39.69,39.845,38.69,38.93,484139.818128],["2026-07-30",39.48,40.09,39.2948,40.04,317448.545121],["2026-07-31",40.59,40.9515,40.07,40.67,462690.228057],["2026-08-03",40.99,41.5,40.705,40.94,595998.32232],["2026-08-04",41.16,42.61,41.1401,42.21,454729.652266],["2026-08-05",42.21,42.31,40.96,41.02,473465.527067],["2026-08-06",39.37,41.51,36.6542,40.13,644510.254747],["2026-08-07",39.89,40.5293,38.2,38.44,763674.618149],["2026-08-10",38.26,39.115,37.85,38.9,168580.524543],["2026-08-11",38.48,39,37.99,38.6,874899.582497],["2026-08-12",38.96,39.99,38.96,39.49,738831.170526],["2026-08-13",39.5,39.945,39.2597,39.72,629293.768573],["2026-08-14",39.71,40,39.42,39.67,599289.806167]]}