{"t":"NVMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-04-11",18.0,22.1875,17.625,21.9375,4895500.0],["2000-04-12",21.625,21.6875,18.0,18.5,783800.0],["2000-04-13",18.75,19.75,17.9531,18.0,143400.0],["2000-04-14",18.0,18.25,17.875,18.0156,226700.0],["2000-04-17",18.3125,18.3125,17.9531,18.0,58300.0],["2000-04-18",18.0,18.25,17.9531,18.0,104000.0],["2000-04-19",18.125,18.125,17.9531,18.0,78000.0],["2000-04-20",18.0,18.1094,14.5,15.0,35400.0],["2000-04-24",14.5781,15.75,14.375,14.625,29900.0],["2000-04-25",16.0,16.0,11.0,13.0,155900.0],["2000-04-26",13.1875,13.75,12.875,13.3125,130800.0],["2000-04-27",13.25,14.5,13.25,14.125,177200.0],["2000-04-28",14.375,14.5,14.0625,14.375,94300.0],["2000-05-01",15.0,17.375,15.0,16.75,99700.0],["2000-05-02",16.3125,18.5,16.3125,17.875,155100.0],["2000-05-03",18.0,19.0,17.375,18.25,105000.0],["2000-05-04",17.875,19.375,17.6875,19.25,29200.0],["2000-05-05",18.5,20.1094,18.25,18.625,45000.0],["2000-05-08",18.5,18.625,17.3125,17.3125,27200.0],["2000-05-09",17.5,17.625,17.5,17.5,121200.0],["2000-05-10",17.25,17.25,14.625,16.375,86200.0],["2000-05-11",16.25,16.4375,15.0,15.9375,75400.0],["2000-05-12",15.625,16.625,15.625,16.375,13900.0],["2000-05-15",16.5,16.5,15.75,15.75,31900.0],["2000-05-16",16.0,16.0,14.5156,14.625,34400.0],["2000-05-17",14.5,14.625,13.5,13.5,60500.0],["2000-05-18",12.75,13.0,12.125,12.5,140100.0],["2000-05-19",12.125,12.375,11.75,12.0,16200.0],["2000-05-22",12.0938,12.125,10.625,10.75,157400.0],["2000-05-23",11.6875,11.8125,10.875,10.875,26800.0],["2000-05-24",11.25,11.375,9.625,9.75,116100.0],["2000-05-25",10.5,11.25,9.875,10.75,85300.0],["2000-05-26",10.9688,11.375,10.5625,10.5625,7200.0],["2000-05-30",10.875,10.875,10.5625,10.75,61500.0],["2000-05-31",10.7188,10.875,9.875,10.5,91300.0],["2000-06-01",10.0,10.0,9.0,9.875,350300.0],["2000-06-02",10.25,11.25,10.25,10.6406,6200.0],["2000-06-05",11.0,11.125,10.75,10.875,14700.0],["2000-06-06",10.875,10.875,10.375,10.75,112000.0],["2000-06-07",10.875,11.5,10.375,11.5,137700.0],["2000-06-08",11.875,13.0,11.8125,12.0,212100.0],["2000-06-09",12.5,12.5,11.875,12.0,85000.0],["2000-06-12",12.25,13.125,11.875,13.0,72400.0],["2000-06-13",13.1875,13.625,13.125,13.375,67600.0],["2000-06-14",13.5625,15.625,13.5625,15.0,178800.0],["2000-06-15",15.0,15.25,13.875,14.625,36800.0],["2000-06-16",14.9688,15.125,14.875,14.875,13200.0],["2000-06-19",14.9375,15.375,14.875,14.875,6900.0],["2000-06-20",14.875,14.875,14.875,14.875,4100.0],["2000-06-21",15.0625,15.0625,13.875,14.25,55100.0],["2000-06-22",14.125,14.25,14.0,14.0,24200.0],["2000-06-23",14.0,14.125,13.25,13.625,38400.0],["2000-06-26",13.75,16.5,13.375,16.0,148500.0],["2000-06-27",15.6562,16.0,14.0,14.0,20900.0],["2000-06-28",14.0,15.3125,14.0,14.6875,48600.0],["2000-06-29",14.5,15.75,13.625,15.25,76400.0],["2000-06-30",15.0,16.5,15.0,16.0625,33700.0],["2000-07-03",16.25,16.25,15.75,15.75,6000.0],["2000-07-05",16.125,16.125,14.875,15.625,49300.0],["2000-07-06",15.625,15.875,15.0,15.0,33000.0],["2000-07-07",15.875,15.875,15.5,15.75,30800.0],["2000-07-10",15.5,17.375,15.5,17.0,51100.0],["2000-07-11",16.875,18.0,16.875,17.5,23100.0],["2000-07-12",17.875,19.5,17.875,18.8125,76700.0],["2000-07-13",18.6562,19.75,18.5,19.0,24600.0],["2000-07-14",19.2188,19.25,18.5,19.0,3600.0],["2000-07-17",19.0625,19.0625,18.375,18.5,25000.0],["2000-07-18",18.0,18.25,15.875,16.625,47900.0],["2000-07-19",16.75,16.875,16.125,16.625,25500.0],["2000-07-20",16.875,16.875,15.9375,15.9375,9800.0],["2000-07-21",15.9375,16.25,15.9375,16.1875,16000.0],["2000-07-24",16.375,16.375,15.375,15.375,19300.0],["2000-07-25",16.0,16.0,15.4375,15.875,4600.0],["2000-07-26",16.125,16.125,14.0,14.25,35100.0],["2000-07-27",15.125,15.125,14.5,14.875,15200.0],["2000-07-28",14.5625,15.0,14.5,15.0,11000.0],["2000-07-31",15.25,15.375,14.8125,15.375,14600.0],["2000-08-01",15.5,15.5625,15.375,15.5,5400.0],["2000-08-02",15.5,15.5625,15.375,15.5,18900.0],["2000-08-03",14.875,15.0,14.625,14.625,1900.0],["2000-08-04",14.875,15.375,14.375,14.375,13400.0],["2000-08-07",15.125,15.125,14.375,15.0,4600.0],["2000-08-08",14.5,14.5,14.5,14.5,3200.0],["2000-08-09",14.875,14.875,14.5,14.5,19900.0],["2000-08-10",15.0,15.0,14.125,14.625,5700.0],["2000-08-11",14.875,14.875,14.2812,14.8125,2200.0],["2000-08-14",14.875,14.875,13.125,13.125,18000.0],["2000-08-15",13.75,13.75,13.3125,13.3125,5500.0],["2000-08-16",14.0,14.0,13.3125,13.3125,12300.0],["2000-08-17",13.125,13.5,13.125,13.5,2900.0],["2000-08-18",13.75,14.0,13.5,13.875,7500.0],["2000-08-21",13.75,14.0,13.75,13.875,9000.0],["2000-08-22",13.875,14.0,13.625,13.625,29900.0],["2000-08-23",13.9375,13.9375,13.375,13.875,30100.0],["2000-08-24",13.125,13.875,13.0,13.125,50000.0],["2000-08-25",13.375,13.5,12.625,12.625,10000.0],["2000-08-28",12.5,13.1719,12.5,13.1719,5800.0],["2000-08-29",13.25,13.75,12.875,13.75,27000.0],["2000-08-30",13.8438,14.0,13.6875,14.0,10000.0],["2000-08-31",14.0,14.0,13.5,13.875,2800.0],["2000-09-01",13.625,13.6406,13.5,13.5,2900.0],["2000-09-05",14.0,14.0,13.125,13.4375,51200.0],["2000-09-06",13.5,13.625,13.5,13.625,7700.0],["2000-09-07",13.5,13.625,13.125,13.3125,28300.0],["2000-09-08",13.3125,13.3125,11.875,12.125,25800.0],["2000-09-11",11.75,12.0,11.1875,11.75,31500.0],["2000-09-12",11.5,12.0625,11.5,11.9375,42100.0],["2000-09-13",12.0,12.375,11.375,11.5,40900.0],["2000-09-14",11.5,12.0,11.5,11.75,24400.0],["2000-09-15",12.125,12.375,12.125,12.375,3800.0],["2000-09-18",12.375,12.375,12.125,12.125,13100.0],["2000-09-19",12.0,12.0,10.625,11.375,37300.0],["2000-09-20",11.5,11.5,11.3125,11.375,8600.0],["2000-09-21",11.25,11.5,11.25,11.5,3500.0],["2000-09-22",10.75,11.0,10.5625,11.0,14600.0],["2000-09-25",11.375,11.375,10.0,10.0,87900.0],["2000-09-26",10.125,10.125,9.9375,10.0,86900.0],["2000-09-27",10.0,10.625,10.0,10.125,27900.0],["2000-09-28",10.0,10.5,10.0,10.0625,93700.0],["2000-09-29",10.25,10.25,9.9531,10.0,3300.0],["2000-10-02",10.0,10.0,9.0,9.0,129500.0],["2000-10-03",9.0625,9.125,8.375,8.5,145200.0],["2000-10-04",8.375,8.5,7.0,7.5,41000.0],["2000-10-05",7.75,7.875,7.5,7.75,145300.0],["2000-10-06",7.875,8.0,7.5625,7.5625,30700.0],["2000-10-09",7.6875,7.75,7.125,7.3125,19700.0],["2000-10-10",7.4062,7.4375,6.875,7.0,66700.0],["2000-10-11",7.125,7.3125,6.8125,7.25,172300.0],["2000-10-12",7.5,7.9375,7.375,7.9375,114900.0],["2000-10-13",8.0,10.75,7.9375,10.625,39500.0],["2000-10-16",11.3125,11.8125,11.3125,11.75,71700.0],["2000-10-17",11.0,11.0,9.25,9.25,38200.0],["2000-10-18",8.25,9.2344,8.0,9.2344,20600.0],["2000-10-19",9.75,10.0,8.75,9.375,152100.0],["2000-10-20",9.375,9.375,8.25,8.5,185700.0],["2000-10-23",8.5,8.5,7.875,8.125,178200.0],["2000-10-24",8.375,8.875,8.375,8.375,1000.0],["2000-10-25",8.5,8.625,8.3125,8.625,12000.0],["2000-10-26",8.75,8.75,8.25,8.4375,3400.0],["2000-10-27",8.375,8.75,8.375,8.75,1700.0],["2000-10-30",9.125,9.75,9.125,9.25,18600.0],["2000-10-31",9.4375,9.625,9.4375,9.5,5300.0],["2000-11-01",9.4375,9.5,9.375,9.4375,15400.0],["2000-11-02",9.5,10.625,9.5,10.625,38800.0],["2000-11-03",10.5,11.125,10.125,11.0,12000.0],["2000-11-06",11.25,11.25,10.375,10.375,18600.0],["2000-11-07",10.3125,10.3125,9.75,10.0,26800.0],["2000-11-08",10.0,10.0,9.75,9.9375,12300.0],["2000-11-09",9.75,10.0,9.75,9.75,31200.0],["2000-11-10",9.5,9.625,9.5,9.625,1000.0],["2000-11-13",9.6875,9.6875,9.5,9.625,12800.0],["2000-11-14",9.875,9.875,9.5,9.625,16300.0],["2000-11-15",9.8125,10.125,9.5,9.9375,22300.0],["2000-11-16",9.8125,10.0,9.75,10.0,15800.0],["2000-11-17",9.875,10.0,9.75,10.0,6000.0],["2000-11-20",9.875,10.0625,9.75,10.0,23400.0],["2000-11-21",10.0,10.0,9.875,9.875,6200.0],["2000-11-22",9.875,10.0,9.6875,9.6875,65600.0],["2000-11-24",9.75,9.75,9.75,9.75,300.0],["2000-11-27",9.75,10.0,9.4375,9.5,36300.0],["2000-11-28",9.5,9.5,9.3125,9.3125,3000.0],["2000-11-29",9.5,9.9375,9.25,9.625,18900.0],["2000-11-30",9.125,9.3125,8.9375,9.0312,16200.0],["2000-12-01",9.0312,9.125,8.75,9.125,16500.0],["2000-12-04",9.375,9.375,8.9688,9.0,30700.0],["2000-12-05",8.9688,9.375,8.9688,8.9688,19600.0],["2000-12-06",8.9688,8.9688,8.875,8.9688,2800.0],["2000-12-07",8.875,8.875,8.875,8.875,3100.0],["2000-12-08",9.0,9.0,8.875,8.875,11300.0],["2000-12-11",9.125,9.625,9.0,9.625,19000.0],["2000-12-12",9.5,9.5625,9.4375,9.4375,16300.0],["2000-12-13",9.6875,9.6875,9.0,9.0625,20600.0],["2000-12-14",9.0,9.0625,9.0,9.0,28900.0],["2000-12-15",9.125,9.125,8.875,9.0,19900.0],["2000-12-18",8.9375,8.9375,8.75,8.9375,20200.0],["2000-12-19",8.9375,8.9375,8.875,8.875,14100.0],["2000-12-20",8.8438,8.8438,8.25,8.3125,28100.0],["2000-12-21",8.25,8.375,8.125,8.375,41800.0],["2000-12-22",8.25,8.3125,8.25,8.3125,4900.0],["2000-12-26",8.375,8.375,7.625,7.625,24500.0],["2000-12-27",7.5,7.5,5.5,6.875,53700.0],["2000-12-28",6.625,6.875,6.375,6.5625,86400.0],["2000-12-29",6.75,7.125,6.5,6.9375,23700.0],["2001-01-02",6.9375,6.9375,6.875,6.875,4100.0],["2001-01-03",6.875,8.125,6.75,7.75,47900.0],["2001-01-04",8.2344,8.2344,7.75,8.0,3000.0],["2001-01-05",8.125,8.125,7.6875,7.6875,1100.0],["2001-01-08",7.9688,7.9688,7.6875,7.6875,7700.0],["2001-01-09",7.75,7.9375,7.5625,7.5625,3400.0],["2001-01-10",7.6875,7.8125,7.625,7.625,3400.0],["2001-01-11",7.5312,8.75,7.5312,8.5,22400.0],["2001-01-12",8.5,8.625,8.4375,8.5,6100.0],["2001-01-16",8.4375,8.5,8.375,8.375,9400.0],["2001-01-17",8.5625,10.125,8.5,10.0,77800.0],["2001-01-18",10.0,10.125,9.875,10.0,69300.0],["2001-01-19",10.0,10.0625,9.625,9.75,12500.0],["2001-01-22",9.625,9.625,9.375,9.625,23600.0],["2001-01-23",9.625,9.625,9.5625,9.625,1200.0],["2001-01-24",9.5,9.5,9.5,9.5,4300.0],["2001-01-25",9.375,9.625,9.375,9.625,16000.0],["2001-01-26",9.6875,9.6875,9.6875,9.6875,300.0],["2001-01-29",9.5,9.875,9.5,9.75,29900.0],["2001-01-30",9.75,9.875,9.75,9.875,5800.0],["2001-01-31",9.875,10.375,9.875,10.1875,27000.0],["2001-02-01",10.25,10.25,10.0625,10.25,5000.0],["2001-02-02",10.2188,10.2188,9.4375,9.4375,12100.0],["2001-02-05",9.25,9.375,9.125,9.25,15600.0],["2001-02-06",9.125,9.125,9.125,9.125,200.0],["2001-02-07",9.125,9.125,9.125,9.125,0.0],["2001-02-08",9.125,9.25,8.375,8.375,11900.0],["2001-02-09",8.25,8.25,7.375,7.75,13500.0],["2001-02-12",8.0,8.0,7.75,8.0,4600.0],["2001-02-13",7.9688,8.0625,7.9688,8.0625,2100.0],["2001-02-14",8.125,8.75,8.0,8.2812,4600.0],["2001-02-15",8.75,8.875,8.75,8.875,4200.0],["2001-02-16",8.625,8.75,8.625,8.75,5900.0],["2001-02-20",8.75,8.8125,8.75,8.75,4000.0],["2001-02-21",7.25,7.625,7.0,7.4375,42200.0],["2001-02-22",7.1562,7.25,7.0,7.25,14200.0],["2001-02-23",7.1875,7.1875,7.0,7.125,22000.0],["2001-02-26",7.125,7.125,6.9375,7.0,31700.0],["2001-02-27",7.0,7.0,7.0,7.0,0.0],["2001-02-28",7.125,7.125,7.125,7.125,1600.0],["2001-03-01",7.0,7.125,7.0,7.0,51100.0],["2001-03-02",6.75,6.75,6.6875,6.6875,700.0],["2001-03-05",7.0,7.2188,7.0,7.0,33900.0],["2001-03-06",7.0,7.3125,7.0,7.25,83300.0],["2001-03-07",7.2656,8.0,7.25,8.0,12400.0],["2001-03-08",8.0,8.0,8.0,8.0,0.0],["2001-03-09",7.625,7.625,7.5,7.5,4300.0],["2001-03-12",7.5,7.5,6.875,6.9375,30500.0],["2001-03-13",6.9375,6.9375,6.75,6.8125,13600.0],["2001-03-14",6.8125,7.0,6.3125,6.625,5800.0],["2001-03-15",6.5,7.0,6.5,6.5,3200.0],["2001-03-16",6.125,6.5,6.0625,6.0625,7000.0],["2001-03-19",6.4375,6.4375,5.9375,6.0,6000.0],["2001-03-20",6.125,6.25,5.9375,5.9375,1200.0],["2001-03-21",6.375,6.4375,4.375,4.6875,24200.0],["2001-03-22",5.0,5.0,4.75,4.75,6400.0],["2001-03-23",4.75,5.9375,4.75,5.9375,11000.0],["2001-03-26",5.75,6.2344,5.75,5.8125,3500.0],["2001-03-27",5.8125,6.0,5.5625,5.9375,5600.0],["2001-03-28",5.5625,5.5625,5.5,5.5,3400.0],["2001-03-29",5.3125,5.625,5.3125,5.5,11600.0],["2001-03-30",5.625,5.625,5.5,5.5,8000.0],["2001-04-02",5.375,5.6875,5.375,5.6875,300.0],["2001-04-03",5.3125,5.5,4.625,4.625,6900.0],["2001-04-04",5.0,5.0,4.4375,4.6875,3200.0],["2001-04-05",4.8438,6.5938,4.8438,5.25,30700.0],["2001-04-06",5.125,5.375,4.25,5.375,14200.0],["2001-04-09",5.38,5.38,5.05,5.38,12200.0],["2001-04-10",5.0,6.25,5.0,6.25,9400.0],["2001-04-11",6.2,6.5,6.2,6.38,10400.0],["2001-04-12",6.0,6.35,6.0,6.35,26000.0],["2001-04-16",6.35,6.35,6.3,6.3,4000.0],["2001-04-17",5.68,6.0,5.68,6.0,2000.0],["2001-04-18",6.25,7.1,6.25,6.92,13700.0],["2001-04-19",7.0,7.05,7.0,7.05,300.0],["2001-04-20",7.1,8.2,7.1,7.4,12800.0],["2001-04-23",7.4,7.81,6.88,6.88,40200.0],["2001-04-24",6.9,7.0,6.75,6.75,3100.0],["2001-04-25",6.85,6.85,5.95,6.0,6500.0],["2001-04-26",6.0,6.0,6.0,6.0,0.0],["2001-04-27",6.05,6.45,6.05,6.45,300.0],["2001-04-30",6.2,6.95,6.07,6.86,21100.0],["2001-05-01",6.86,6.92,6.77,6.92,43000.0],["2001-05-02",7.05,7.87,6.99,7.87,58300.0],["2001-05-03",7.64,7.87,7.59,7.82,8200.0],["2001-05-04",7.71,7.85,7.7,7.7,9000.0],["2001-05-07",7.86,8.6,7.7,8.6,46000.0],["2001-05-08",8.67,8.75,8.3,8.7,9200.0],["2001-05-09",8.7,9.0,8.56,8.56,1800.0],["2001-05-10",8.56,8.6,8.35,8.35,16800.0],["2001-05-11",8.25,8.28,7.8,7.8,3900.0],["2001-05-14",7.9,7.9,7.4,7.4,8000.0],["2001-05-15",7.6,7.9,7.2,7.8,9900.0],["2001-05-16",7.85,7.85,7.55,7.58,3100.0],["2001-05-17",7.6,8.26,7.6,8.26,49300.0],["2001-05-18",8.4,8.4,8.15,8.25,3000.0],["2001-05-21",8.3,9.75,8.3,9.75,18100.0],["2001-05-22",9.79,11.25,9.78,10.97,437100.0],["2001-05-23",10.75,10.75,7.79,8.1,427700.0],["2001-05-24",7.91,8.29,7.65,7.65,29400.0],["2001-05-25",7.7,7.88,7.52,7.52,6700.0],["2001-05-29",7.5,7.55,6.95,7.0,15700.0],["2001-05-30",6.96,6.99,6.2,6.4,38900.0],["2001-05-31",6.4,6.94,6.4,6.75,10400.0],["2001-06-01",6.9,6.9,6.15,6.75,1764200.0],["2001-06-04",6.73,6.99,6.25,6.25,111500.0],["2001-06-05",6.39,6.6,5.83,6.09,39000.0],["2001-06-06",6.13,6.25,5.6,6.1,919600.0],["2001-06-07",6.0,6.55,5.9,6.55,32900.0],["2001-06-08",6.69,6.69,6.15,6.23,12400.0],["2001-06-11",6.18,6.2,6.11,6.11,4300.0],["2001-06-12",6.08,6.08,6.08,6.08,1000.0],["2001-06-13",6.08,6.08,6.05,6.08,3200.0],["2001-06-14",6.05,6.05,5.85,5.85,14500.0],["2001-06-15",5.85,5.85,5.71,5.75,3000.0],["2001-06-18",5.9,5.9,5.55,5.55,5100.0],["2001-06-19",5.5,5.5,5.3,5.3,11400.0],["2001-06-20",5.32,5.5,5.3,5.4,21900.0],["2001-06-21",5.45,5.5,5.41,5.5,12500.0],["2001-06-22",5.4,5.7,5.4,5.55,12600.0],["2001-06-25",5.8,6.0,5.55,6.0,14400.0],["2001-06-26",6.01,6.16,5.95,6.03,18200.0],["2001-06-27",6.17,6.39,6.02,6.2,28400.0],["2001-06-28",6.4,6.4,6.15,6.23,12000.0],["2001-06-29",6.16,6.16,5.86,5.86,21700.0],["2001-07-02",6.0,6.0,5.8,5.9,8100.0],["2001-07-03",5.61,5.61,4.25,4.75,74400.0],["2001-07-05",4.88,4.88,4.65,4.8,8800.0],["2001-07-06",4.81,4.85,4.7,4.85,900.0],["2001-07-09",4.84,4.85,4.25,4.25,6900.0],["2001-07-10",4.77,4.77,4.35,4.45,5700.0],["2001-07-11",4.45,4.46,4.45,4.46,400.0],["2001-07-12",4.53,4.97,4.5,4.65,20800.0],["2001-07-13",4.89,4.89,4.6,4.8,3100.0],["2001-07-16",4.77,4.85,4.57,4.57,5600.0],["2001-07-17",4.55,4.58,4.5,4.55,3700.0],["2001-07-18",4.8,4.8,4.45,4.54,28700.0],["2001-07-19",4.5,4.5,4.5,4.5,100.0],["2001-07-20",4.44,4.5,4.35,4.35,17900.0],["2001-07-23",4.6,4.6,4.2,4.3,12400.0],["2001-07-24",4.25,4.25,4.2,4.25,13600.0],["2001-07-25",4.15,4.15,4.05,4.05,4700.0],["2001-07-26",4.05,4.16,4.0,4.1,27100.0],["2001-07-27",4.0,4.05,3.9,4.05,21900.0],["2001-07-30",4.09,4.09,3.85,3.9,12500.0],["2001-07-31",3.95,3.95,3.8,3.84,10600.0],["2001-08-01",4.0,4.01,4.0,4.01,1000.0],["2001-08-02",4.1,4.49,4.1,4.25,12600.0],["2001-08-03",4.34,4.34,4.16,4.28,6600.0],["2001-08-06",4.32,4.32,4.19,4.2,1400.0],["2001-08-07",4.15,4.15,4.15,4.15,600.0],["2001-08-08",4.16,4.2,4.1,4.1,6700.0],["2001-08-09",4.1,4.1,4.0,4.0,1700.0],["2001-08-10",4.0,4.05,4.0,4.0,2000.0],["2001-08-13",4.0,4.0,4.0,4.0,0.0],["2001-08-14",4.0,4.0,4.0,4.0,0.0],["2001-08-15",4.0,4.0,4.0,4.0,0.0],["2001-08-16",4.0,4.1,4.0,4.1,1600.0],["2001-08-17",4.1,4.1,4.1,4.1,1800.0],["2001-08-20",4.0,4.0,4.0,4.0,500.0],["2001-08-21",4.0,4.0,4.0,4.0,0.0],["2001-08-22",4.01,4.05,4.0,4.05,1000.0],["2001-08-23",4.1,4.2,4.1,4.2,1000.0],["2001-08-24",4.25,4.25,4.25,4.25,700.0],["2001-08-27",4.25,4.35,4.25,4.35,6000.0],["2001-08-28",4.4,4.55,4.4,4.55,15400.0],["2001-08-29",4.46,4.46,4.46,4.46,500.0],["2001-08-30",4.46,4.46,4.46,4.46,0.0],["2001-08-31",4.4,4.4,4.28,4.4,1000.0],["2001-09-04",4.15,4.45,4.15,4.45,2200.0],["2001-09-05",4.3,4.3,4.15,4.2,2700.0],["2001-09-06",4.15,4.15,4.0,4.05,2700.0],["2001-09-07",4.05,4.13,3.95,3.95,6400.0],["2001-09-10",3.96,3.96,3.79,3.8,10600.0],["2001-09-17",3.75,3.76,3.6,3.6,900.0],["2001-09-18",3.6,3.6,3.6,3.6,2700.0],["2001-09-19",3.65,3.65,3.5,3.5,4200.0],["2001-09-20",3.5,3.5,2.54,3.1,17500.0],["2001-09-21",2.9,2.9,2.6,2.7,800.0],["2001-09-24",2.75,3.05,2.7,2.85,3300.0],["2001-09-25",3.04,3.19,2.8,2.8,3200.0],["2001-09-26",2.8,3.0,2.6,3.0,7200.0],["2001-09-27",3.0,3.0,3.0,3.0,0.0],["2001-09-28",2.6,2.6,2.2,2.46,14700.0],["2001-10-01",2.6,3.15,2.6,3.15,1800.0],["2001-10-02",3.15,3.15,3.11,3.11,700.0],["2001-10-03",3.11,3.11,2.83,3.0,2800.0],["2001-10-04",2.99,3.2,2.99,3.04,1700.0],["2001-10-05",2.75,3.0,2.75,3.0,600.0],["2001-10-08",3.0,3.0,3.0,3.0,0.0],["2001-10-09",3.0,3.0,3.0,3.0,0.0],["2001-10-10",3.0,3.0,3.0,3.0,0.0],["2001-10-11",3.05,3.05,3.05,3.05,100.0],["2001-10-12",3.05,3.05,3.05,3.05,1000.0],["2001-10-15",2.95,2.95,2.9,2.9,200.0],["2001-10-16",2.42,2.84,2.42,2.84,405500.0],["2001-10-17",2.98,3.25,2.98,3.09,5700.0],["2001-10-18",2.85,2.95,2.5,2.95,1600.0],["2001-10-19",2.95,2.95,2.95,2.95,2000.0],["2001-10-22",2.95,2.95,2.9,2.9,1500.0],["2001-10-23",2.9,2.9,2.51,2.6,1900.0],["2001-10-24",2.6,2.6,2.6,2.6,2200.0],["2001-10-25",2.55,2.55,2.55,2.55,100.0],["2001-10-26",2.56,2.7,2.55,2.61,10900.0],["2001-10-29",2.6,2.6,2.6,2.6,4100.0],["2001-10-30",2.6,2.6,2.5,2.5,10900.0],["2001-10-31",2.5,2.5,2.5,2.5,500.0],["2001-11-01",2.5,2.5,2.4,2.5,18300.0],["2001-11-02",2.46,2.5,2.46,2.5,1600.0],["2001-11-05",2.5,3.0,2.5,2.6,5400.0],["2001-11-06",2.52,2.52,2.52,2.52,2000.0],["2001-11-07",2.62,2.71,2.62,2.71,189700.0],["2001-11-08",2.72,2.85,2.72,2.85,258600.0],["2001-11-09",3.0,3.0,2.88,2.95,13300.0],["2001-11-12",2.98,3.0,2.83,2.9,15900.0],["2001-11-13",2.95,3.0,2.95,3.0,8100.0],["2001-11-14",3.01,3.01,3.0,3.0,1500.0],["2001-11-15",3.05,3.11,3.05,3.1,3800.0],["2001-11-16",3.1,3.18,3.1,3.15,6600.0],["2001-11-19",3.21,3.35,3.2,3.35,5000.0],["2001-11-20",3.16,3.35,2.05,2.95,32000.0],["2001-11-21",2.95,2.95,2.95,2.95,0.0],["2001-11-23",3.01,3.01,3.01,3.01,500.0],["2001-11-26",3.0,3.5,3.0,3.5,31800.0],["2001-11-27",3.5,4.5,3.49,4.1,9300.0],["2001-11-28",3.91,3.91,3.6,3.83,6100.0],["2001-11-29",3.75,3.75,3.7,3.7,1400.0],["2001-11-30",3.65,3.65,3.5,3.5,10100.0],["2001-12-03",3.5,3.6,3.5,3.6,6400.0],["2001-12-04",3.55,3.6,3.55,3.6,1000.0],["2001-12-05",3.65,4.0,3.65,4.0,13500.0],["2001-12-06",3.96,4.05,3.96,4.05,12400.0],["2001-12-07",4.05,4.14,4.05,4.14,1700.0],["2001-12-10",4.1,4.15,4.06,4.06,38700.0],["2001-12-11",4.2,4.2,3.99,4.06,13200.0],["2001-12-12",4.1,4.1,3.97,4.0,12900.0],["2001-12-13",3.98,3.98,3.9,3.91,2300.0],["2001-12-14",3.91,3.91,3.8,3.8,1800.0],["2001-12-17",3.81,3.91,3.81,3.91,800.0],["2001-12-18",3.81,3.81,3.61,3.61,1500.0],["2001-12-19",3.8,3.8,3.61,3.61,1000.0],["2001-12-20",3.8,3.8,3.66,3.8,3700.0],["2001-12-21",3.8,3.8,3.8,3.8,0.0],["2001-12-24",3.7,3.7,3.69,3.69,300.0],["2001-12-26",3.69,3.88,3.69,3.88,400.0],["2001-12-27",3.99,4.05,3.91,4.05,96200.0],["2001-12-28",4.03,4.09,4.03,4.03,3500.0],["2001-12-31",4.02,4.25,4.02,4.25,3000.0],["2002-01-02",4.15,4.15,4.15,4.15,1000.0],["2002-01-03",4.15,4.15,4.15,4.15,0.0],["2002-01-04",4.15,4.15,4.15,4.15,200.0],["2002-01-07",4.15,4.15,4.15,4.15,200.0],["2002-01-08",4.15,4.55,4.15,4.54,18500.0],["2002-01-09",4.45,4.55,4.4,4.5,19800.0],["2002-01-10",4.5,4.5,4.35,4.35,24400.0],["2002-01-11",4.25,4.25,3.95,4.03,41300.0],["2002-01-14",4.0,4.0,3.93,3.93,4400.0],["2002-01-15",3.95,3.95,3.95,3.95,1000.0],["2002-01-16",3.9,3.95,3.9,3.9,7400.0],["2002-01-17",3.91,3.95,3.91,3.95,1500.0],["2002-01-18",3.9,4.05,3.7,3.75,6000.0],["2002-01-22",3.75,3.95,3.55,3.65,83400.0],["2002-01-23",3.85,3.85,3.79,3.8,7500.0],["2002-01-24",3.75,3.95,3.75,3.95,2200.0],["2002-01-25",4.0,4.0,3.85,3.85,2100.0],["2002-01-28",3.95,3.95,3.8,3.95,3700.0],["2002-01-29",4.0,4.01,3.85,3.85,12000.0],["2002-01-30",3.8,4.0,3.75,4.0,11800.0],["2002-01-31",3.99,4.0,3.9,3.94,14900.0],["2002-02-01",3.94,3.94,3.85,3.85,11800.0],["2002-02-04",3.81,3.9,3.81,3.88,8700.0],["2002-02-05",3.8,3.85,3.78,3.78,5200.0],["2002-02-06",3.7,3.8,3.7,3.8,2400.0],["2002-02-07",3.7,3.8,3.65,3.65,1600.0],["2002-02-08",3.75,3.75,3.75,3.75,100.0],["2002-02-11",3.61,3.8,3.6,3.6,5200.0],["2002-02-12",3.6,3.6,3.6,3.6,0.0],["2002-02-13",3.7,3.86,3.7,3.86,5200.0],["2002-02-14",3.78,3.78,3.7,3.7,3700.0],["2002-02-15",3.7,3.9,3.7,3.9,21700.0],["2002-02-19",3.9,3.9,3.9,3.9,0.0],["2002-02-20",3.61,3.73,3.6,3.73,42200.0],["2002-02-21",3.73,3.73,3.73,3.73,0.0],["2002-02-22",3.7,3.7,3.7,3.7,1000.0],["2002-02-25",3.75,3.8,3.75,3.75,2000.0],["2002-02-26",3.8,3.8,3.8,3.8,2500.0],["2002-02-27",3.8,3.85,3.7,3.7,800.0],["2002-02-28",3.85,4.35,3.51,3.65,29300.0],["2002-03-01",3.5,3.68,3.45,3.45,7100.0],["2002-03-04",3.64,3.64,3.15,3.51,29000.0],["2002-03-05",3.53,3.61,3.5,3.55,6200.0],["2002-03-06",3.57,3.9,3.57,3.8,6900.0],["2002-03-07",3.8,3.8,3.5,3.5,1000.0],["2002-03-08",3.5,3.85,3.5,3.8,4900.0],["2002-03-11",3.85,3.85,3.5,3.7,1600.0],["2002-03-12",3.7,3.7,3.7,3.7,500.0],["2002-03-13",3.7,3.7,3.68,3.68,2000.0],["2002-03-14",3.75,3.75,3.75,3.75,500.0],["2002-03-15",3.83,3.83,3.83,3.83,100.0],["2002-03-18",3.8,3.84,3.8,3.84,4900.0],["2002-03-19",3.84,3.84,3.84,3.84,0.0],["2002-03-20",3.84,3.84,3.84,3.84,0.0],["2002-03-21",3.84,3.84,3.84,3.84,0.0],["2002-03-22",3.75,3.75,3.71,3.71,1000.0],["2002-03-25",3.71,3.71,3.71,3.71,0.0],["2002-03-26",3.75,3.75,3.7,3.7,4200.0],["2002-03-27",3.7,3.7,3.7,3.7,0.0],["2002-03-28",3.75,3.75,3.75,3.75,200.0],["2002-04-01",3.75,3.75,3.7,3.7,700.0],["2002-04-02",3.7,3.7,3.7,3.7,900.0],["2002-04-03",3.7,3.7,3.7,3.7,0.0],["2002-04-04",3.7,3.7,3.5,3.5,4700.0],["2002-04-05",3.6,3.6,3.25,3.25,2100.0],["2002-04-08",3.25,3.25,3.18,3.18,25300.0],["2002-04-09",3.22,3.22,3.13,3.13,2300.0],["2002-04-10",3.1,3.1,3.1,3.1,300.0],["2002-04-11",3.1,3.1,3.1,3.1,0.0],["2002-04-12",3.1,3.1,3.1,3.1,0.0],["2002-04-15",3.1,3.1,3.1,3.1,0.0],["2002-04-16",3.19,3.19,3.19,3.19,1000.0],["2002-04-17",3.12,3.12,3.05,3.05,3500.0],["2002-04-18",3.05,3.05,3.05,3.05,1200.0],["2002-04-19",3.0,3.03,2.78,2.8,28700.0],["2002-04-22",2.98,2.98,2.8,2.96,4200.0],["2002-04-23",2.81,2.82,2.81,2.82,400.0],["2002-04-24",2.95,2.99,2.8,2.8,12100.0],["2002-04-25",2.78,2.87,2.5,2.6,32100.0],["2002-04-26",2.6,2.6,2.6,2.6,0.0],["2002-04-29",2.6,2.7,2.52,2.52,20200.0],["2002-04-30",2.55,2.6,2.5,2.5,8700.0],["2002-05-01",2.5,2.55,2.5,2.5,10100.0],["2002-05-02",2.59,2.59,2.52,2.52,1000.0],["2002-05-03",2.55,2.55,2.55,2.55,2000.0],["2002-05-06",2.52,2.52,2.52,2.52,2100.0],["2002-05-07",2.52,2.52,2.3,2.3,4500.0],["2002-05-08",2.4,2.63,2.4,2.63,4300.0],["2002-05-09",2.63,2.63,2.63,2.63,800.0],["2002-05-10",2.5,2.55,2.5,2.5,338300.0],["2002-05-13",2.63,2.63,2.63,2.63,800.0],["2002-05-14",2.7,2.75,2.7,2.75,8300.0],["2002-05-15",2.75,2.75,2.48,2.52,16700.0],["2002-05-16",2.5,2.55,2.5,2.55,16200.0],["2002-05-17",2.54,2.55,2.54,2.55,2000.0],["2002-05-20",2.67,2.67,2.57,2.6,15500.0],["2002-05-21",2.69,2.69,2.69,2.69,4000.0],["2002-05-22",2.6,2.6,2.6,2.6,1500.0],["2002-05-23",2.6,2.69,2.6,2.69,1900.0],["2002-05-24",2.69,2.69,2.69,2.69,0.0],["2002-05-28",2.6,2.6,2.6,2.6,2100.0],["2002-05-29",2.69,2.69,2.57,2.6,112000.0],["2002-05-30",2.57,2.66,2.57,2.6,3600.0],["2002-05-31",2.64,2.64,2.57,2.57,10200.0],["2002-06-03",2.57,2.6,2.57,2.6,10900.0],["2002-06-04",2.6,2.6,2.6,2.6,0.0],["2002-06-05",2.55,2.6,2.43,2.43,8200.0],["2002-06-06",2.45,2.46,2.37,2.37,6400.0],["2002-06-07",2.43,2.46,2.35,2.46,1600.0],["2002-06-10",2.45,2.5,2.34,2.5,2000.0],["2002-06-11",2.4,2.4,2.3,2.3,2800.0],["2002-06-12",2.3,2.31,2.13,2.19,27200.0],["2002-06-13",2.27,2.27,2.27,2.27,500.0],["2002-06-14",2.27,2.27,2.27,2.27,900.0],["2002-06-17",2.25,2.37,2.25,2.35,4600.0],["2002-06-18",2.42,2.42,2.36,2.38,5600.0],["2002-06-19",2.39,2.39,2.2,2.2,278500.0],["2002-06-20",2.2,2.2,2.2,2.2,0.0],["2002-06-21",2.39,2.39,2.25,2.25,1900.0],["2002-06-24",2.21,2.21,2.21,2.21,2000.0],["2002-06-25",2.2,2.2,2.15,2.15,5900.0],["2002-06-26",2.13,2.13,2.13,2.13,2000.0],["2002-06-27",2.16,2.23,2.16,2.2,14500.0],["2002-06-28",2.17,2.23,2.17,2.23,13800.0],["2002-07-01",2.2,2.22,2.14,2.22,3400.0],["2002-07-02",2.15,2.17,2.15,2.17,300.0],["2002-07-03",2.19,2.19,2.19,2.19,2100.0],["2002-07-05",2.19,2.19,2.16,2.17,3300.0],["2002-07-08",2.17,2.17,2.17,2.17,0.0],["2002-07-09",2.19,2.2,2.15,2.15,6600.0],["2002-07-10",2.2,2.2,2.1,2.1,12700.0],["2002-07-11",2.16,2.17,2.16,2.17,1100.0],["2002-07-12",2.19,2.23,2.16,2.16,3400.0],["2002-07-15",2.19,2.19,2.19,2.19,100.0],["2002-07-16",2.19,2.19,2.15,2.15,3500.0],["2002-07-17",2.18,2.18,2.15,2.15,900.0],["2002-07-18",2.14,2.14,2.14,2.14,300.0],["2002-07-19",2.12,2.12,2.12,2.12,100.0],["2002-07-22",2.12,2.12,2.09,2.1,4100.0],["2002-07-23",2.09,2.09,2.01,2.01,5100.0],["2002-07-24",2.0,2.0,1.68,1.82,363100.0],["2002-07-25",1.82,1.82,1.82,1.82,0.0],["2002-07-26",1.82,1.82,1.82,1.82,0.0],["2002-07-29",1.86,1.86,1.74,1.74,2400.0],["2002-07-30",1.72,1.72,1.69,1.69,1600.0],["2002-07-31",1.69,1.69,1.59,1.59,3400.0],["2002-08-01",1.6,1.61,1.49,1.55,3600.0],["2002-08-02",1.6,1.9,1.6,1.9,6200.0],["2002-08-05",1.9,1.9,1.9,1.9,0.0],["2002-08-06",1.71,1.71,1.71,1.71,100.0],["2002-08-07",1.93,1.93,1.81,1.81,700.0],["2002-08-08",1.81,1.81,1.81,1.81,0.0],["2002-08-09",1.81,1.81,1.81,1.81,0.0],["2002-08-12",1.81,1.81,1.7,1.7,2100.0],["2002-08-13",1.61,1.7,1.6,1.6,400.0],["2002-08-14",1.57,1.57,1.57,1.57,200.0],["2002-08-15",1.57,1.57,1.5,1.55,8400.0],["2002-08-16",1.52,1.52,1.51,1.51,2100.0],["2002-08-19",1.51,1.51,1.5,1.5,300.0],["2002-08-20",1.51,1.51,1.51,1.51,800.0],["2002-08-21",1.51,1.55,1.5,1.5,6400.0],["2002-08-22",1.47,1.5,1.47,1.5,5800.0],["2002-08-23",1.47,1.5,1.35,1.5,13700.0],["2002-08-26",1.52,1.53,1.31,1.53,1000.0],["2002-08-27",1.53,1.53,1.53,1.53,2000.0],["2002-08-28",1.5,1.52,1.5,1.51,4100.0],["2002-08-29",1.51,1.57,1.45,1.52,15200.0],["2002-08-30",1.61,1.61,1.47,1.49,5000.0],["2002-09-03",1.45,1.45,1.32,1.39,3100.0],["2002-09-04",1.51,1.51,1.51,1.51,100.0],["2002-09-05",1.51,1.51,1.51,1.51,0.0],["2002-09-06",1.51,1.51,1.51,1.51,0.0],["2002-09-09",1.41,1.41,1.41,1.41,100.0],["2002-09-10",1.41,1.41,1.41,1.41,0.0],["2002-09-11",1.41,1.41,1.41,1.41,0.0],["2002-09-12",1.4,1.45,1.4,1.45,2100.0],["2002-09-13",1.45,1.45,1.45,1.45,0.0],["2002-09-16",1.38,1.38,1.35,1.35,1200.0],["2002-09-17",1.33,1.33,1.3,1.3,700.0],["2002-09-18",1.3,1.35,1.27,1.33,5200.0],["2002-09-19",1.27,1.27,1.25,1.25,3700.0],["2002-09-20",1.25,1.25,1.25,1.25,0.0],["2002-09-23",1.23,1.23,1.23,1.23,500.0],["2002-09-24",1.23,1.23,1.23,1.23,100.0],["2002-09-25",1.2,1.2,1.2,1.2,200.0],["2002-09-26",1.2,1.2,1.2,1.2,0.0],["2002-09-27",1.2,1.2,1.2,1.2,0.0],["2002-09-30",1.18,1.18,0.81,1.12,84000.0],["2002-10-01",1.15,1.15,1.15,1.15,200.0],["2002-10-02",1.16,1.16,1.15,1.15,2600.0],["2002-10-03",1.12,1.12,1.1,1.1,700.0],["2002-10-04",1.1,1.1,1.1,1.1,0.0],["2002-10-07",1.05,1.05,1.0,1.0,3300.0],["2002-10-08",0.95,0.95,0.95,0.95,4100.0],["2002-10-09",0.91,0.95,0.91,0.91,7000.0],["2002-10-10",0.92,0.92,0.91,0.91,1100.0],["2002-10-11",0.91,0.91,0.86,0.86,2400.0],["2002-10-14",0.87,0.87,0.87,0.87,1200.0],["2002-10-15",1.0,1.15,0.99,1.15,91800.0],["2002-10-16",1.05,1.05,0.99,0.99,5000.0],["2002-10-17",1.1,1.1,1.1,1.1,2800.0],["2002-10-18",1.07,1.15,0.99,1.15,5600.0],["2002-10-21",1.17,1.17,1.15,1.15,800.0],["2002-10-22",1.15,1.15,1.15,1.15,0.0],["2002-10-23",1.1,1.1,1.08,1.08,600.0],["2002-10-24",1.1,1.1,1.1,1.1,4300.0],["2002-10-25",1.1,1.1,1.1,1.1,100.0],["2002-10-28",1.1,1.1,1.07,1.07,500.0],["2002-10-29",1.07,1.07,1.07,1.07,0.0],["2002-10-30",1.09,1.09,1.09,1.09,1000.0],["2002-10-31",1.09,1.09,1.09,1.09,1100.0],["2002-11-01",1.09,1.13,1.09,1.13,3300.0],["2002-11-04",1.11,1.22,1.11,1.15,2100.0],["2002-11-05",1.15,1.15,1.15,1.15,0.0],["2002-11-06",1.24,1.55,1.24,1.4,7700.0],["2002-11-07",1.4,1.5,1.4,1.49,5900.0],["2002-11-08",1.4,1.4,1.33,1.33,3400.0],["2002-11-11",1.33,1.33,1.33,1.33,0.0],["2002-11-12",1.4,1.47,1.32,1.47,2400.0],["2002-11-13",1.47,1.47,1.45,1.45,500.0],["2002-11-14",1.44,1.46,1.29,1.46,3600.0],["2002-11-15",1.45,1.45,1.45,1.45,100.0],["2002-11-18",1.41,1.41,1.41,1.41,1600.0],["2002-11-19",1.39,1.39,1.39,1.39,1000.0],["2002-11-20",1.34,1.34,1.34,1.34,500.0],["2002-11-21",1.33,1.53,1.33,1.53,2500.0],["2002-11-22",1.5,1.5,1.5,1.5,1500.0],["2002-11-25",1.4,1.53,1.38,1.53,3500.0],["2002-11-26",1.54,1.54,1.54,1.54,4000.0],["2002-11-27",1.49,1.55,1.49,1.55,9700.0],["2002-11-29",1.5,1.62,1.34,1.62,3300.0],["2002-12-02",1.55,1.66,1.5,1.61,8500.0],["2002-12-03",1.67,1.77,1.67,1.72,2700.0],["2002-12-04",1.74,1.79,1.74,1.78,2400.0],["2002-12-05",1.75,1.75,1.75,1.75,100.0],["2002-12-06",1.71,1.79,1.71,1.79,2900.0],["2002-12-09",1.76,1.76,1.71,1.71,2000.0],["2002-12-10",1.71,1.71,1.71,1.71,0.0],["2002-12-11",1.75,1.75,1.75,1.75,2000.0],["2002-12-12",1.78,1.84,1.78,1.84,400.0],["2002-12-13",1.82,1.82,1.82,1.82,100.0],["2002-12-16",1.87,1.87,1.87,1.87,1200.0],["2002-12-17",1.75,1.87,1.75,1.87,3700.0],["2002-12-18",1.74,2.0,1.74,2.0,2400.0],["2002-12-19",2.0,2.01,1.95,1.95,2800.0],["2002-12-20",1.95,1.95,1.95,1.95,0.0],["2002-12-23",1.92,2.27,1.9,1.9,16100.0],["2002-12-24",1.9,1.9,1.9,1.9,0.0],["2002-12-26",1.9,1.9,1.77,1.77,10200.0],["2002-12-27",1.72,1.72,1.47,1.47,1900.0],["2002-12-30",1.42,1.42,1.32,1.32,3600.0],["2002-12-31",1.16,1.5,1.0,1.5,97300.0],["2003-01-02",1.42,1.51,1.42,1.47,3700.0],["2003-01-03",1.5,1.5,1.5,1.5,400.0],["2003-01-06",1.51,1.51,1.51,1.51,500.0],["2003-01-07",1.51,1.51,1.51,1.51,0.0],["2003-01-08",1.49,1.5,1.48,1.48,2500.0],["2003-01-09",1.47,1.79,1.47,1.6,20800.0],["2003-01-10",1.6,1.6,1.6,1.6,0.0],["2003-01-13",1.69,1.7,1.69,1.7,1200.0],["2003-01-14",1.75,1.77,1.75,1.77,19000.0],["2003-01-15",1.75,1.78,1.75,1.78,88400.0],["2003-01-16",1.79,1.84,1.79,1.84,500.0],["2003-01-17",1.87,1.87,1.87,1.87,400.0],["2003-01-21",1.86,1.91,1.86,1.91,1700.0],["2003-01-22",1.91,1.91,1.91,1.91,0.0],["2003-01-23",1.91,1.91,1.88,1.91,2700.0],["2003-01-24",1.88,2.02,1.88,2.01,12500.0],["2003-01-27",1.91,2.03,1.91,2.0,137700.0],["2003-01-28",2.0,2.0,2.0,2.0,1500.0],["2003-01-29",2.0,2.03,2.0,2.03,7500.0],["2003-01-30",2.07,2.1,2.06,2.1,2400.0],["2003-01-31",2.1,2.1,2.1,2.1,0.0],["2003-02-03",2.11,2.13,2.11,2.13,500.0],["2003-02-04",2.17,2.17,2.06,2.06,2700.0],["2003-02-05",2.1,2.2,2.1,2.1,18000.0],["2003-02-06",2.1,2.2,2.08,2.2,19100.0],["2003-02-07",2.2,2.2,2.2,2.2,0.0],["2003-02-10",2.12,2.12,2.12,2.12,2000.0],["2003-02-11",2.2,2.21,2.2,2.2,26900.0],["2003-02-12",2.2,2.2,2.2,2.2,10500.0],["2003-02-13",2.17,2.17,2.1,2.16,3000.0],["2003-02-14",2.15,2.2,2.15,2.19,2600.0],["2003-02-18",2.11,2.3,2.11,2.3,34200.0],["2003-02-19",2.35,2.35,2.35,2.35,200.0],["2003-02-20",2.39,2.4,2.39,2.4,2100.0],["2003-02-21",2.4,2.42,2.4,2.42,400.0],["2003-02-24",2.4,2.49,2.4,2.46,10300.0],["2003-02-25",2.58,2.62,2.58,2.62,5100.0],["2003-02-26",2.59,2.59,2.58,2.58,1000.0],["2003-02-27",2.61,2.61,2.58,2.6,4000.0],["2003-02-28",2.61,2.61,2.58,2.58,2500.0],["2003-03-03",2.58,2.58,2.4,2.4,7600.0],["2003-03-04",2.35,2.35,1.95,2.13,18200.0],["2003-03-05",2.14,2.15,2.09,2.15,60400.0],["2003-03-06",2.19,2.2,2.19,2.2,1500.0],["2003-03-07",2.13,2.13,2.12,2.12,400.0],["2003-03-10",2.12,2.12,2.12,2.12,0.0],["2003-03-11",2.12,2.12,2.12,2.12,0.0],["2003-03-12",2.15,2.15,2.15,2.15,500.0],["2003-03-13",2.13,2.16,2.13,2.15,20400.0],["2003-03-14",2.15,2.15,2.15,2.15,0.0],["2003-03-17",2.14,2.16,2.14,2.15,3600.0],["2003-03-18",2.15,2.15,2.14,2.14,3500.0],["2003-03-19",2.15,2.17,2.13,2.17,4300.0],["2003-03-20",2.12,2.21,2.12,2.15,6800.0],["2003-03-21",2.22,2.27,2.21,2.21,1300.0],["2003-03-24",2.18,2.18,2.18,2.18,100.0],["2003-03-25",2.14,2.33,2.14,2.21,4500.0],["2003-03-26",2.22,2.22,2.2,2.21,4400.0],["2003-03-27",2.21,2.21,2.21,2.21,0.0],["2003-03-28",2.22,2.22,2.22,2.22,1000.0],["2003-03-31",2.22,2.22,2.22,2.22,100.0],["2003-04-01",2.22,2.22,2.22,2.22,0.0],["2003-04-02",2.22,2.23,2.22,2.23,900.0],["2003-04-03",2.23,2.24,2.22,2.22,3500.0],["2003-04-04",2.21,2.34,2.21,2.34,2100.0],["2003-04-07",2.25,2.25,2.25,2.25,600.0],["2003-04-08",2.27,2.31,2.22,2.25,36300.0],["2003-04-09",2.25,2.25,2.25,2.25,0.0],["2003-04-10",2.32,2.32,2.3,2.3,12700.0],["2003-04-11",2.26,2.26,2.25,2.25,400.0],["2003-04-14",2.29,2.3,2.29,2.3,1300.0],["2003-04-15",2.25,2.32,2.25,2.32,200.0],["2003-04-16",2.35,2.39,2.35,2.39,600.0],["2003-04-17",2.39,2.39,2.39,2.39,0.0],["2003-04-21",2.4,2.4,2.4,2.4,4600.0],["2003-04-22",2.4,2.4,2.4,2.4,0.0],["2003-04-23",2.29,2.29,2.29,2.29,100.0],["2003-04-24",2.38,2.38,2.38,2.38,100.0],["2003-04-25",2.38,2.38,2.38,2.38,0.0],["2003-04-28",2.38,2.38,2.38,2.38,0.0],["2003-04-29",2.45,2.5,2.4,2.5,21800.0],["2003-04-30",2.5,2.5,2.5,2.5,0.0],["2003-05-01",2.5,2.55,2.5,2.51,6200.0],["2003-05-02",2.51,2.51,2.51,2.51,0.0],["2003-05-05",2.55,2.73,2.55,2.73,5500.0],["2003-05-06",2.75,2.76,2.65,2.65,1400.0],["2003-05-07",2.65,2.65,2.65,2.65,0.0],["2003-05-08",2.72,2.72,2.72,2.72,100.0],["2003-05-09",2.73,2.8,2.73,2.8,500.0],["2003-05-12",2.73,2.73,2.63,2.7,3700.0],["2003-05-13",2.65,2.74,2.65,2.73,16200.0],["2003-05-14",2.75,2.75,2.75,2.75,400.0],["2003-05-15",2.75,2.75,2.68,2.68,4900.0],["2003-05-16",2.75,2.8,2.75,2.8,5800.0],["2003-05-19",2.73,2.8,2.59,2.59,9500.0],["2003-05-20",2.71,2.85,2.71,2.85,22500.0],["2003-05-21",2.78,2.85,2.78,2.78,2100.0],["2003-05-22",2.81,3.08,2.81,3.03,467800.0],["2003-05-23",3.12,3.45,3.05,3.36,9300.0],["2003-05-27",3.27,3.37,3.16,3.22,6100.0],["2003-05-28",3.29,3.43,3.26,3.43,27200.0],["2003-05-29",3.37,3.82,3.34,3.69,51000.0],["2003-05-30",3.74,4.05,3.74,3.97,28800.0],["2003-06-02",4.02,4.02,3.64,3.7,12000.0],["2003-06-03",3.7,3.82,3.7,3.82,1600.0],["2003-06-04",3.75,4.0,3.61,3.9,21800.0],["2003-06-05",3.9,4.14,3.9,4.14,24700.0],["2003-06-06",4.14,5.28,4.14,4.3,25800.0],["2003-06-09",4.14,4.18,3.99,3.99,4600.0],["2003-06-10",3.98,3.98,3.98,3.98,100.0],["2003-06-11",3.98,3.98,3.98,3.98,0.0],["2003-06-12",3.89,3.89,3.89,3.89,100.0],["2003-06-13",3.84,3.84,3.69,3.69,900.0],["2003-06-16",3.7,3.7,3.66,3.66,3600.0],["2003-06-17",3.66,3.69,3.51,3.54,2900.0],["2003-06-18",3.59,3.6,3.56,3.6,4000.0],["2003-06-19",3.6,3.6,3.6,3.6,0.0],["2003-06-20",3.56,3.73,3.55,3.55,1300.0],["2003-06-23",3.53,3.55,3.53,3.55,2800.0],["2003-06-24",3.56,3.56,3.46,3.46,3500.0],["2003-06-25",3.44,3.5,3.44,3.46,10000.0],["2003-06-26",3.54,3.54,3.54,3.54,400.0],["2003-06-27",3.46,3.5,3.43,3.46,2800.0],["2003-06-30",3.5,3.5,3.42,3.46,6600.0],["2003-07-01",3.55,3.55,3.55,3.55,1000.0],["2003-07-02",3.55,3.55,3.55,3.55,0.0],["2003-07-03",3.55,3.55,3.55,3.55,0.0],["2003-07-07",3.46,3.46,3.13,3.39,8700.0],["2003-07-08",3.49,3.61,3.49,3.49,7600.0],["2003-07-09",3.57,3.57,3.56,3.56,1000.0],["2003-07-10",3.65,3.86,3.56,3.67,7500.0],["2003-07-11",3.68,3.82,3.62,3.63,4300.0],["2003-07-14",3.8,3.8,3.5,3.51,10000.0],["2003-07-15",3.5,3.9,3.5,3.78,4100.0],["2003-07-16",3.65,3.7,3.65,3.7,3600.0],["2003-07-17",3.66,3.66,3.65,3.65,1400.0],["2003-07-18",3.5,3.66,3.45,3.5,3400.0],["2003-07-21",3.5,3.5,3.5,3.5,1900.0],["2003-07-22",3.61,3.7,3.6,3.7,5800.0],["2003-07-23",3.56,3.56,3.56,3.56,1500.0],["2003-07-24",3.55,3.59,3.55,3.59,1900.0],["2003-07-25",3.6,3.6,3.56,3.56,3100.0],["2003-07-28",3.48,3.48,3.47,3.47,700.0],["2003-07-29",3.41,3.41,3.4,3.4,15200.0],["2003-07-30",3.21,3.35,3.2,3.21,5500.0],["2003-07-31",3.21,3.41,3.2,3.22,24100.0],["2003-08-01",3.31,3.31,3.25,3.27,800.0],["2003-08-04",3.25,3.3,3.25,3.28,2800.0],["2003-08-05",3.34,3.35,3.15,3.35,1700.0],["2003-08-06",3.4,3.63,3.3,3.47,45500.0],["2003-08-07",3.5,3.5,3.5,3.5,19600.0],["2003-08-08",3.5,3.5,3.5,3.5,0.0],["2003-08-11",3.37,3.67,3.17,3.63,8900.0],["2003-08-12",3.49,3.49,3.49,3.49,100.0],["2003-08-13",3.42,3.44,3.42,3.43,2600.0],["2003-08-14",3.43,3.43,3.43,3.43,500.0],["2003-08-15",3.48,3.48,3.48,3.48,100.0],["2003-08-18",3.48,3.48,3.48,3.48,400.0],["2003-08-19",3.5,3.51,3.44,3.44,900.0],["2003-08-20",3.55,3.63,3.55,3.61,700.0],["2003-08-21",3.61,3.61,3.61,3.61,0.0],["2003-08-22",3.61,3.61,3.56,3.56,900.0],["2003-08-25",3.6,3.8,3.6,3.72,1700.0],["2003-08-26",3.89,3.9,3.73,3.73,500.0],["2003-08-27",3.85,3.96,3.68,3.96,11800.0],["2003-08-28",3.98,3.98,3.95,3.95,700.0],["2003-08-29",3.97,4.05,3.97,4.01,5400.0],["2003-09-02",4.0,4.05,3.95,4.05,22200.0],["2003-09-03",3.99,4.05,3.99,4.05,39900.0],["2003-09-04",3.99,4.0,3.99,3.99,37000.0],["2003-09-05",3.96,3.99,3.96,3.99,17500.0],["2003-09-08",3.99,4.08,3.99,4.0,67100.0],["2003-09-09",4.09,4.7,4.0,4.7,238200.0],["2003-09-10",4.54,5.04,4.4,5.04,204800.0],["2003-09-11",5.04,5.78,4.78,5.78,80400.0],["2003-09-12",5.7,5.75,5.43,5.58,104400.0],["2003-09-15",5.57,5.58,4.83,4.93,107200.0],["2003-09-16",4.86,5.03,4.77,4.8,129100.0],["2003-09-17",4.88,5.59,4.82,5.5,347300.0],["2003-09-18",5.5,5.5,5.2,5.25,49900.0],["2003-09-19",5.2,5.25,4.9,4.98,21400.0],["2003-09-22",4.92,5.0,4.55,4.9,66200.0],["2003-09-23",4.99,5.0,4.9,4.9,35600.0],["2003-09-24",4.95,5.09,4.85,4.88,74600.0],["2003-09-25",4.88,4.95,4.61,4.61,161100.0],["2003-09-26",4.6,4.61,4.3,4.5,29300.0],["2003-09-29",4.35,4.45,4.26,4.45,21400.0],["2003-09-30",4.44,4.55,4.4,4.55,2800.0],["2003-10-01",4.45,4.64,4.45,4.62,9000.0],["2003-10-02",4.69,4.94,4.66,4.94,4300.0],["2003-10-03",4.99,5.29,4.99,5.24,13500.0],["2003-10-06",5.29,5.46,5.02,5.02,5600.0],["2003-10-07",5.02,5.25,4.66,4.97,23100.0],["2003-10-08",4.95,4.95,4.72,4.8,10500.0],["2003-10-09",4.9,5.09,4.82,4.83,11800.0],["2003-10-10",4.82,4.82,4.75,4.78,11700.0],["2003-10-13",4.75,5.1,4.75,5.04,6800.0],["2003-10-14",5.05,5.05,4.81,4.9,10800.0],["2003-10-15",4.97,5.49,4.9,5.3,99200.0],["2003-10-16",5.2,5.33,5.0,5.33,83500.0],["2003-10-17",5.23,5.39,5.15,5.39,7900.0],["2003-10-20",5.39,6.85,5.35,6.13,136200.0],["2003-10-21",6.35,6.5,5.8,6.11,63800.0],["2003-10-22",5.89,6.31,5.85,5.99,26900.0],["2003-10-23",6.0,6.2,5.64,5.64,35100.0],["2003-10-24",5.64,6.11,5.62,5.85,15400.0],["2003-10-27",5.84,5.84,5.7,5.7,900.0],["2003-10-28",5.89,6.2,5.72,5.96,59400.0],["2003-10-29",6.0,6.0,5.7,5.7,7600.0],["2003-10-30",5.65,5.8,5.57,5.78,11500.0],["2003-10-31",6.0,6.2,5.65,5.92,36600.0],["2003-11-03",6.0,6.2,5.92,6.07,37800.0],["2003-11-04",6.1,6.1,5.75,5.86,30900.0],["2003-11-05",5.8,6.0,5.62,5.9,16700.0],["2003-11-06",5.82,5.9,5.74,5.9,6500.0],["2003-11-07",5.9,6.1,5.71,5.72,20100.0],["2003-11-10",5.67,6.21,5.67,5.97,47800.0],["2003-11-11",6.02,6.64,6.02,6.5,81900.0],["2003-11-12",6.45,6.7,6.28,6.64,46800.0],["2003-11-13",6.63,7.37,6.63,7.19,328300.0],["2003-11-14",7.2,7.2,6.79,7.1,56300.0],["2003-11-17",7.0,7.1,6.53,6.9,43200.0],["2003-11-18",6.82,7.0,6.77,6.8,13700.0],["2003-11-19",6.84,6.98,6.62,6.64,89700.0],["2003-11-20",6.95,6.95,6.5,6.61,29500.0],["2003-11-21",6.7,6.7,6.08,6.1,87100.0],["2003-11-24",6.08,6.7,6.08,6.65,16800.0],["2003-11-25",6.65,6.65,6.47,6.5,42400.0],["2003-11-26",6.6,6.65,6.1,6.5,10800.0],["2003-11-28",6.37,6.5,6.37,6.4,8700.0],["2003-12-01",6.37,6.87,6.34,6.49,32800.0],["2003-12-02",6.31,7.07,6.31,6.9,315400.0],["2003-12-03",6.82,7.6,6.82,7.06,397600.0],["2003-12-04",7.17,7.17,6.6,6.9,69700.0],["2003-12-05",6.95,6.95,6.61,6.88,11700.0],["2003-12-08",6.9,6.9,6.35,6.6,123600.0],["2003-12-09",6.61,6.61,6.35,6.35,22700.0],["2003-12-10",6.5,6.5,6.08,6.09,84100.0],["2003-12-11",6.07,6.39,5.9,6.0,29100.0],["2003-12-12",6.02,6.19,6.02,6.19,4800.0],["2003-12-15",6.2,6.22,5.95,5.95,11100.0],["2003-12-16",5.83,6.0,5.32,5.38,103100.0],["2003-12-17",5.3,5.37,5.01,5.18,26800.0],["2003-12-18",5.38,5.58,5.25,5.34,22200.0],["2003-12-19",5.44,5.5,5.36,5.48,10200.0],["2003-12-22",5.77,5.87,5.27,5.75,138100.0],["2003-12-23",5.79,6.02,5.56,5.69,91100.0],["2003-12-24",5.67,5.75,5.27,5.32,20000.0],["2003-12-26",5.36,5.36,5.3,5.3,8900.0],["2003-12-29",5.57,5.77,5.32,5.58,37600.0],["2003-12-30",5.68,5.84,5.6,5.75,30000.0],["2003-12-31",5.66,5.88,5.66,5.88,14200.0],["2004-01-02",5.95,6.09,5.75,5.9,40100.0],["2004-01-05",5.99,6.47,5.95,6.23,103200.0],["2004-01-06",6.14,6.47,6.14,6.38,111500.0],["2004-01-07",6.42,7.22,6.2,7.22,232900.0],["2004-01-08",7.13,7.2,6.83,7.08,84200.0],["2004-01-09",7.14,7.45,7.13,7.34,71700.0],["2004-01-12",7.29,8.21,7.18,8.2,115300.0],["2004-01-13",8.16,8.16,7.77,7.89,47100.0],["2004-01-14",7.81,8.1,7.81,8.01,57000.0],["2004-01-15",8.01,8.1,7.91,8.0,39800.0],["2004-01-16",7.92,8.16,7.91,8.16,60000.0],["2004-01-20",8.16,8.16,8.05,8.05,85300.0],["2004-01-21",7.95,7.95,7.18,7.42,49600.0],["2004-01-22",7.25,7.9,7.25,7.83,12400.0],["2004-01-23",7.5,7.86,7.5,7.66,5900.0],["2004-01-26",7.7,8.14,7.7,8.08,29100.0],["2004-01-27",7.85,8.15,7.73,7.87,4600.0],["2004-01-28",7.87,7.87,7.61,7.63,27500.0],["2004-01-29",7.85,7.85,7.46,7.46,7100.0],["2004-01-30",7.45,7.93,7.45,7.67,4400.0],["2004-02-02",7.45,7.5,6.96,7.01,17200.0],["2004-02-03",7.01,7.01,6.74,6.79,12200.0],["2004-02-04",6.83,6.83,6.56,6.75,9500.0],["2004-02-05",6.65,6.73,6.48,6.65,13600.0],["2004-02-06",6.58,6.64,6.56,6.64,9500.0],["2004-02-09",6.66,7.1,6.65,6.84,16500.0],["2004-02-10",6.83,6.83,6.6,6.72,11100.0],["2004-02-11",6.65,7.0,6.6,6.99,16100.0],["2004-02-12",7.01,7.82,7.0,7.7,55000.0],["2004-02-13",7.49,7.8,7.25,7.8,18700.0],["2004-02-17",7.5,7.95,7.35,7.5,10800.0],["2004-02-18",7.75,7.76,7.16,7.19,27500.0],["2004-02-19",7.42,7.49,7.2,7.2,22500.0],["2004-02-20",7.56,7.56,6.96,7.0,7700.0],["2004-02-23",6.96,7.33,6.76,6.97,23700.0],["2004-02-24",7.2,7.2,6.6,6.64,20700.0],["2004-02-25",6.64,6.69,6.2,6.34,111100.0],["2004-02-26",6.5,6.6,6.31,6.5,14900.0],["2004-02-27",6.5,6.59,6.16,6.4,51500.0],["2004-03-01",6.16,6.7,6.0,6.22,109700.0],["2004-03-02",6.5,6.5,6.11,6.27,4000.0],["2004-03-03",6.25,6.5,6.25,6.32,2900.0],["2004-03-04",6.29,6.64,6.29,6.64,17900.0],["2004-03-05",6.5,6.5,6.42,6.42,1100.0],["2004-03-08",6.42,6.74,6.31,6.31,11500.0],["2004-03-09",6.35,6.59,6.21,6.35,25300.0],["2004-03-10",6.34,6.5,5.52,5.72,56300.0],["2004-03-11",5.53,6.3,5.53,5.7,37800.0],["2004-03-12",6.16,6.16,5.54,5.65,12500.0],["2004-03-15",5.65,5.65,5.65,5.65,0.0],["2004-03-16",5.5,5.71,5.15,5.15,34400.0],["2004-03-17",5.4,5.5,5.16,5.49,57200.0],["2004-03-18",5.5,5.66,5.35,5.46,25500.0],["2004-03-19",5.58,6.49,5.58,5.8,8600.0],["2004-03-22",5.81,5.81,5.4,5.5,2200.0],["2004-03-23",5.72,5.72,5.4,5.4,7000.0],["2004-03-24",5.4,5.51,5.35,5.41,6500.0],["2004-03-25",5.48,5.82,5.45,5.79,11500.0],["2004-03-26",5.74,5.85,5.74,5.85,3300.0],["2004-03-29",5.85,5.85,5.57,5.57,3800.0],["2004-03-30",5.82,5.83,5.65,5.82,16600.0],["2004-03-31",5.83,5.98,5.76,5.98,27200.0],["2004-04-01",5.99,6.4,5.91,6.16,33500.0],["2004-04-02",6.21,6.27,6.17,6.24,6400.0],["2004-04-05",6.31,6.4,6.16,6.32,9000.0],["2004-04-06",6.34,6.55,6.34,6.48,14200.0],["2004-04-07",6.49,7.22,6.49,6.78,203000.0],["2004-04-08",6.9,7.3,6.85,7.3,77400.0],["2004-04-12",7.23,7.32,6.98,7.01,16500.0],["2004-04-13",7.0,7.0,6.48,6.57,31800.0],["2004-04-14",6.48,6.6,6.48,6.6,2100.0],["2004-04-15",6.53,6.53,6.36,6.37,3000.0],["2004-04-16",6.36,6.58,6.15,6.58,7800.0],["2004-04-19",6.65,7.0,6.6,6.9,9000.0],["2004-04-20",7.0,7.0,6.41,6.59,13300.0],["2004-04-21",6.36,6.53,6.36,6.42,9500.0],["2004-04-22",6.45,6.6,6.2,6.2,5300.0],["2004-04-23",6.43,6.5,6.2,6.45,6400.0],["2004-04-26",6.34,6.35,6.22,6.31,2300.0],["2004-04-27",6.29,6.3,6.15,6.15,12100.0],["2004-04-28",6.15,6.16,5.79,5.83,76800.0],["2004-04-29",5.78,5.84,5.31,5.4,144500.0],["2004-04-30",5.3,5.55,5.17,5.4,8600.0],["2004-05-03",5.32,5.32,5.11,5.25,15600.0],["2004-05-04",5.38,5.38,5.15,5.28,9900.0],["2004-05-05",5.29,5.38,5.18,5.18,1300.0],["2004-05-06",5.18,5.23,5.07,5.18,10500.0],["2004-05-07",5.16,5.35,5.08,5.13,10100.0],["2004-05-10",5.13,5.28,5.05,5.09,29400.0],["2004-05-11",5.12,5.35,5.06,5.06,11400.0],["2004-05-12",5.05,5.35,5.0,5.34,16900.0],["2004-05-13",5.33,5.33,4.87,4.93,56500.0],["2004-05-14",5.1,5.17,4.55,4.55,35600.0],["2004-05-17",4.58,4.59,4.2,4.38,85700.0],["2004-05-18",4.52,4.55,4.26,4.48,22600.0],["2004-05-19",4.34,5.0,4.34,4.66,7500.0],["2004-05-20",4.61,4.61,4.3,4.3,28400.0],["2004-05-21",4.43,4.59,4.25,4.25,45700.0],["2004-05-24",4.3,4.42,4.16,4.25,54300.0],["2004-05-25",4.34,4.41,4.15,4.15,62800.0],["2004-05-26",4.17,4.26,4.15,4.21,8600.0],["2004-05-27",4.21,4.3,4.19,4.2,9000.0],["2004-05-28",4.35,4.35,3.97,4.17,152900.0],["2004-06-01",4.15,4.15,3.98,4.01,44100.0],["2004-06-02",4.03,4.07,3.92,4.0,64800.0],["2004-06-03",4.01,4.03,3.97,3.98,29300.0],["2004-06-04",4.0,4.18,3.98,4.0,41100.0],["2004-06-07",4.13,4.24,3.96,4.02,553000.0],["2004-06-08",4.11,4.55,3.99,4.18,141900.0],["2004-06-09",4.2,4.41,4.18,4.3,140400.0],["2004-06-10",4.5,4.5,4.11,4.25,54700.0],["2004-06-14",4.29,4.3,4.05,4.13,17200.0],["2004-06-15",4.24,4.25,4.15,4.18,18000.0],["2004-06-16",4.15,4.15,3.98,4.0,17500.0],["2004-06-17",4.01,4.01,3.83,3.87,24200.0],["2004-06-18",3.91,3.91,3.89,3.9,7800.0],["2004-06-21",4.01,4.02,3.81,3.98,174200.0],["2004-06-22",4.02,4.02,3.88,3.9,60200.0],["2004-06-23",3.99,3.99,3.85,3.85,31000.0],["2004-06-24",3.9,3.97,3.9,3.95,13800.0],["2004-06-25",3.96,3.96,3.8,3.91,20100.0],["2004-06-28",3.8,3.94,3.8,3.93,3200.0],["2004-06-29",3.95,3.98,3.91,3.95,6800.0],["2004-06-30",3.95,3.99,3.93,3.95,21500.0],["2004-07-01",3.94,3.96,3.86,3.95,40800.0],["2004-07-02",3.93,4.11,3.81,3.83,24300.0],["2004-07-06",3.83,3.83,3.51,3.57,101700.0],["2004-07-07",3.5,3.8,3.42,3.79,165000.0],["2004-07-08",3.79,4.1,3.79,4.07,46300.0],["2004-07-09",4.0,4.11,3.88,4.06,35400.0],["2004-07-12",4.0,4.15,4.0,4.06,31400.0],["2004-07-13",4.12,4.2,4.06,4.15,39500.0],["2004-07-14",3.98,4.2,3.98,4.13,32300.0],["2004-07-15",4.25,4.25,4.08,4.12,9000.0],["2004-07-16",4.08,4.08,3.91,4.0,8300.0],["2004-07-19",3.9,4.1,3.9,4.1,21500.0],["2004-07-20",4.07,4.23,4.05,4.05,5600.0],["2004-07-21",4.05,4.09,4.05,4.07,25700.0],["2004-07-22",4.07,4.1,4.07,4.1,27600.0],["2004-07-23",4.09,4.15,4.08,4.1,28800.0],["2004-07-26",4.18,4.18,3.72,3.72,7400.0],["2004-07-27",3.7,3.77,3.57,3.73,15600.0],["2004-07-28",3.74,3.74,3.74,3.74,300.0],["2004-07-29",3.7,3.72,3.64,3.65,3300.0],["2004-07-30",3.56,3.65,3.5,3.64,5900.0],["2004-08-02",3.51,3.62,3.51,3.62,6800.0],["2004-08-03",3.68,3.68,3.41,3.5,14600.0],["2004-08-04",3.5,3.52,3.5,3.5,15300.0],["2004-08-05",3.55,3.55,3.4,3.4,45800.0],["2004-08-06",3.5,3.64,3.15,3.29,44700.0],["2004-08-09",3.36,3.5,3.3,3.32,25500.0],["2004-08-10",3.35,3.35,3.11,3.11,16000.0],["2004-08-11",3.16,3.16,3.0,3.12,15700.0],["2004-08-12",3.0,3.18,3.0,3.01,24100.0],["2004-08-13",3.75,3.78,3.17,3.22,84200.0],["2004-08-16",3.25,3.33,3.1,3.11,20900.0],["2004-08-17",3.34,3.56,3.14,3.14,48200.0],["2004-08-18",3.19,3.43,3.17,3.33,28200.0],["2004-08-19",3.44,3.44,3.35,3.39,7800.0],["2004-08-20",3.39,3.5,3.39,3.5,6100.0],["2004-08-23",3.55,3.75,3.39,3.64,15100.0],["2004-08-24",3.48,3.82,3.48,3.8,3900.0],["2004-08-25",3.82,3.9,3.79,3.89,5600.0],["2004-08-26",3.82,3.89,3.79,3.87,31100.0],["2004-08-27",3.8,3.8,3.7,3.71,700.0],["2004-08-30",3.7,3.7,3.44,3.58,4600.0],["2004-08-31",3.58,3.6,3.49,3.58,30400.0],["2004-09-01",3.58,3.9,3.58,3.87,22200.0],["2004-09-02",3.79,3.87,3.56,3.74,6000.0],["2004-09-03",3.59,3.66,3.59,3.61,1200.0],["2004-09-07",3.77,3.8,3.75,3.75,5300.0],["2004-09-08",3.79,3.83,3.79,3.83,3500.0],["2004-09-09",3.75,3.85,3.75,3.85,2200.0],["2004-09-10",3.88,3.89,3.7,3.89,2800.0],["2004-09-13",3.8,3.88,3.71,3.88,3800.0],["2004-09-14",3.75,3.84,3.69,3.75,10700.0],["2004-09-15",3.81,3.81,3.65,3.65,4200.0],["2004-09-16",3.72,3.73,3.54,3.6,8700.0],["2004-09-17",3.57,3.6,3.5,3.6,2500.0],["2004-09-20",3.61,3.63,3.41,3.45,53700.0],["2004-09-21",3.55,3.55,3.49,3.52,5000.0],["2004-09-22",3.55,3.55,3.49,3.5,77300.0],["2004-09-23",3.45,3.45,3.37,3.45,3600.0],["2004-09-24",3.5,3.54,3.5,3.54,24000.0],["2004-09-27",3.54,3.55,3.45,3.46,2000.0],["2004-09-28",3.48,3.48,3.4,3.4,800.0],["2004-09-29",3.38,3.38,3.29,3.3,4500.0],["2004-09-30",3.26,3.26,3.07,3.15,6600.0],["2004-10-01",3.22,3.39,3.19,3.39,39500.0],["2004-10-04",3.5,3.58,3.44,3.51,19400.0],["2004-10-05",3.55,3.58,3.5,3.5,7800.0],["2004-10-06",3.63,4.32,3.58,4.09,205600.0],["2004-10-07",4.47,4.6,4.17,4.2,213900.0],["2004-10-08",4.4,4.5,4.24,4.3,67900.0],["2004-10-11",4.63,4.63,4.16,4.28,94500.0],["2004-10-12",4.36,4.36,3.9,4.15,61100.0],["2004-10-13",4.2,4.27,3.8,3.8,61500.0],["2004-10-14",3.99,3.99,3.6,3.61,54100.0],["2004-10-15",3.56,3.8,3.56,3.6,27400.0],["2004-10-18",4.0,4.0,3.51,3.6,56800.0],["2004-10-19",3.7,3.85,3.59,3.59,21600.0],["2004-10-20",3.78,3.78,3.6,3.61,19000.0],["2004-10-21",3.61,3.71,3.61,3.63,26800.0],["2004-10-22",3.81,4.0,3.61,3.85,28000.0],["2004-10-25",3.95,3.95,3.61,3.83,15900.0],["2004-10-26",4.2,4.2,3.7,3.85,17900.0],["2004-10-27",3.76,3.94,3.76,3.86,7400.0],["2004-10-28",4.0,4.0,3.82,3.92,37800.0],["2004-10-29",3.95,3.95,3.75,3.75,13700.0],["2004-11-01",3.94,4.16,3.84,3.88,25600.0],["2004-11-02",3.85,4.07,3.85,3.96,16800.0],["2004-11-03",4.25,4.25,3.89,3.95,21400.0],["2004-11-04",4.09,4.09,3.8,3.9,13500.0],["2004-11-05",4.24,4.24,3.88,3.99,25300.0],["2004-11-08",3.88,4.08,3.88,3.97,22700.0],["2004-11-09",4.12,4.12,3.95,3.95,17100.0],["2004-11-10",4.09,4.15,3.88,3.98,138800.0],["2004-11-11",3.86,4.02,3.77,3.8,26800.0],["2004-11-12",3.81,3.82,3.56,3.73,40000.0],["2004-11-15",3.97,3.97,3.64,3.77,15700.0],["2004-11-16",3.87,3.87,3.58,3.6,16100.0],["2004-11-17",3.5,3.73,3.5,3.64,28900.0],["2004-11-18",3.58,3.65,3.57,3.64,8500.0],["2004-11-19",3.64,3.67,3.6,3.6,5200.0],["2004-11-22",3.56,3.57,3.5,3.55,11000.0],["2004-11-23",3.4,3.59,3.4,3.57,26400.0],["2004-11-24",3.46,3.52,3.4,3.47,16400.0],["2004-11-26",3.6,3.6,3.5,3.51,1700.0],["2004-11-29",3.36,3.56,3.36,3.56,27900.0],["2004-11-30",3.37,3.57,3.37,3.52,25300.0],["2004-12-01",3.49,3.54,3.4,3.4,8400.0],["2004-12-02",3.3,3.5,3.3,3.45,18100.0],["2004-12-03",3.55,3.63,3.52,3.62,59600.0],["2004-12-06",3.65,3.78,3.65,3.75,44100.0],["2004-12-07",3.75,3.75,3.73,3.75,26500.0],["2004-12-08",3.73,3.74,3.4,3.46,46200.0],["2004-12-09",3.46,3.54,3.4,3.5,9700.0],["2004-12-10",3.6,3.6,3.5,3.6,13900.0],["2004-12-13",3.65,3.65,3.5,3.55,10400.0],["2004-12-14",3.57,3.84,3.31,3.58,103200.0],["2004-12-15",3.5,3.62,3.38,3.52,5900.0],["2004-12-16",3.42,3.52,3.42,3.43,17300.0],["2004-12-17",3.4,3.46,3.37,3.43,7900.0],["2004-12-20",3.3,3.53,3.3,3.45,22900.0],["2004-12-21",3.47,3.5,3.42,3.48,7500.0],["2004-12-22",3.49,3.49,3.42,3.42,10200.0],["2004-12-23",3.45,3.5,3.44,3.49,15300.0],["2004-12-27",3.43,3.48,3.42,3.45,16100.0],["2004-12-28",3.45,3.45,3.43,3.45,16400.0],["2004-12-29",3.48,3.49,3.41,3.45,20500.0],["2004-12-30",3.44,3.48,3.4,3.43,29300.0],["2004-12-31",3.64,3.64,3.42,3.47,48300.0],["2005-01-03",3.5,3.55,3.42,3.53,30700.0],["2005-01-04",3.54,3.54,3.44,3.5,17500.0],["2005-01-05",3.44,3.54,3.44,3.49,29300.0],["2005-01-06",3.48,3.5,3.48,3.49,13300.0],["2005-01-07",3.48,3.49,3.47,3.49,9900.0],["2005-01-10",3.44,3.51,3.44,3.47,15400.0],["2005-01-11",3.45,3.45,3.28,3.36,13500.0],["2005-01-12",3.35,3.45,3.3,3.41,25200.0],["2005-01-13",3.41,3.54,3.39,3.52,25900.0],["2005-01-14",3.49,3.49,3.41,3.45,18300.0],["2005-01-18",3.56,3.64,3.45,3.59,53600.0],["2005-01-19",3.79,3.79,3.64,3.66,16300.0],["2005-01-20",3.65,3.8,3.65,3.8,64600.0],["2005-01-21",3.8,3.85,3.71,3.71,16000.0],["2005-01-24",3.76,3.77,3.61,3.74,25300.0],["2005-01-25",3.65,3.78,3.65,3.71,29100.0],["2005-01-26",3.65,3.69,3.58,3.63,40900.0],["2005-01-27",3.63,3.63,3.5,3.6,42100.0],["2005-01-28",3.57,3.61,3.56,3.61,7900.0],["2005-01-31",3.68,3.91,3.61,3.84,48000.0],["2005-02-01",3.85,3.85,3.81,3.81,4700.0],["2005-02-02",3.84,3.84,3.74,3.8,13900.0],["2005-02-03",3.7,3.76,3.65,3.68,6100.0],["2005-02-04",3.75,3.85,3.68,3.79,7400.0],["2005-02-07",3.81,3.82,3.78,3.8,3800.0],["2005-02-08",3.84,3.84,3.8,3.8,2400.0],["2005-02-09",3.8,3.8,3.75,3.75,2200.0],["2005-02-10",3.79,3.79,3.6,3.68,6500.0],["2005-02-11",3.57,3.71,3.57,3.7,9400.0],["2005-02-14",3.69,3.76,3.63,3.7,6100.0],["2005-02-15",3.61,3.72,3.61,3.7,6700.0],["2005-02-16",3.8,3.8,3.74,3.78,6500.0],["2005-02-17",3.6,3.68,3.5,3.68,61300.0],["2005-02-18",3.7,3.75,3.61,3.72,14800.0],["2005-02-22",3.7,3.72,3.7,3.7,7300.0],["2005-02-23",3.6,3.71,3.53,3.7,28400.0],["2005-02-24",3.55,3.67,3.55,3.64,2600.0],["2005-02-25",3.52,3.62,3.45,3.62,9800.0],["2005-02-28",3.59,3.59,3.52,3.52,1700.0],["2005-03-01",3.51,3.52,3.5,3.5,2600.0],["2005-03-02",3.5,3.5,3.47,3.5,8300.0],["2005-03-03",3.47,3.47,3.47,3.47,1300.0],["2005-03-04",3.47,3.47,3.47,3.47,0.0],["2005-03-07",3.4,3.46,3.4,3.45,8200.0],["2005-03-08",3.45,3.45,3.43,3.45,3200.0],["2005-03-09",3.39,3.5,3.39,3.47,16200.0],["2005-03-10",3.45,3.45,3.45,3.45,600.0],["2005-03-11",3.42,3.43,3.39,3.41,700.0],["2005-03-14",3.41,3.41,3.33,3.34,5800.0],["2005-03-15",3.31,3.39,3.27,3.39,4900.0],["2005-03-16",3.33,3.35,3.27,3.27,3300.0],["2005-03-17",3.27,3.27,3.14,3.19,12300.0],["2005-03-18",3.19,3.21,3.18,3.21,10900.0],["2005-03-21",3.19,3.19,3.02,3.11,12000.0],["2005-03-22",3.08,3.12,3.07,3.11,38300.0],["2005-03-23",3.05,3.08,3.05,3.07,26800.0],["2005-03-24",3.07,3.07,3.05,3.06,2900.0],["2005-03-28",3.0,3.03,2.93,2.95,25000.0],["2005-03-29",2.95,2.95,2.73,2.77,41700.0],["2005-03-30",2.74,2.89,2.74,2.89,59600.0],["2005-03-31",2.94,3.06,2.9,2.98,35900.0],["2005-04-01",3.1,3.1,3.0,3.0,3500.0],["2005-04-04",2.99,2.99,2.85,2.85,91000.0],["2005-04-05",2.92,3.07,2.8,2.88,215200.0],["2005-04-06",2.9,3.06,2.88,2.92,11800.0],["2005-04-07",2.91,2.91,2.8,2.83,44500.0],["2005-04-08",2.86,2.86,2.86,2.86,1000.0],["2005-04-11",2.91,2.94,2.9,2.9,32500.0],["2005-04-12",2.84,2.89,2.78,2.78,70100.0],["2005-04-13",2.71,2.71,2.41,2.51,57300.0],["2005-04-14",2.45,2.49,2.41,2.48,8200.0],["2005-04-15",2.48,2.52,2.48,2.52,1100.0],["2005-04-18",2.47,2.47,2.28,2.29,67500.0],["2005-04-19",2.36,2.47,2.29,2.31,28700.0],["2005-04-20",2.51,2.51,2.31,2.33,2400.0],["2005-04-21",2.34,2.5,2.33,2.5,17200.0],["2005-04-22",2.55,2.56,2.52,2.56,14200.0],["2005-04-25",2.51,2.55,2.5,2.51,1200.0],["2005-04-26",2.58,2.58,2.51,2.54,2900.0],["2005-04-27",2.51,2.51,2.5,2.5,3000.0],["2005-04-28",2.45,2.45,2.44,2.44,3100.0],["2005-04-29",2.29,2.52,2.29,2.36,7800.0],["2005-05-02",2.34,2.34,2.33,2.33,1200.0],["2005-05-03",2.33,2.39,2.3,2.39,2800.0],["2005-05-04",2.52,2.52,2.45,2.45,700.0],["2005-05-05",2.44,2.45,2.44,2.45,800.0],["2005-05-06",2.49,2.5,2.38,2.48,7700.0],["2005-05-09",2.38,2.6,2.36,2.42,24400.0],["2005-05-10",2.55,2.55,2.23,2.32,36900.0],["2005-05-11",2.3,2.36,2.3,2.36,1400.0],["2005-05-12",2.35,2.36,2.27,2.36,3800.0],["2005-05-13",2.31,2.44,2.31,2.44,3600.0],["2005-05-16",2.44,2.44,2.35,2.4,2900.0],["2005-05-17",2.4,2.56,2.4,2.52,10300.0],["2005-05-18",2.57,2.6,2.49,2.6,2500.0],["2005-05-19",2.56,2.56,2.36,2.49,17700.0],["2005-05-20",2.44,2.44,2.27,2.39,16000.0],["2005-05-23",2.39,2.42,2.31,2.31,6000.0],["2005-05-24",2.37,2.37,2.32,2.32,1900.0],["2005-05-25",2.32,2.5,2.32,2.37,74000.0],["2005-05-26",2.33,2.33,2.3,2.3,1900.0],["2005-05-27",2.35,2.35,2.28,2.28,1400.0],["2005-05-31",2.27,2.35,2.27,2.28,13200.0],["2005-06-01",2.3,2.34,2.27,2.33,6300.0],["2005-06-02",2.3,2.38,2.26,2.26,11400.0],["2005-06-03",2.3,2.35,2.28,2.3,8200.0],["2005-06-06",2.31,2.33,2.3,2.33,3200.0],["2005-06-07",2.34,2.34,2.26,2.32,8700.0],["2005-06-08",2.3,2.3,2.25,2.25,3000.0],["2005-06-09",2.34,2.34,2.21,2.3,4900.0],["2005-06-10",2.58,2.58,2.25,2.3,7400.0],["2005-06-13",2.6,2.6,2.32,2.4,6800.0],["2005-06-14",2.34,2.51,2.34,2.44,13700.0],["2005-06-15",2.5,2.53,2.31,2.39,5800.0],["2005-06-16",2.26,2.49,2.26,2.35,17500.0],["2005-06-17",2.38,2.38,2.3,2.3,800.0],["2005-06-20",2.3,2.55,2.22,2.26,28700.0],["2005-06-21",2.22,2.31,2.22,2.27,28100.0],["2005-06-22",2.32,2.32,2.25,2.26,8600.0],["2005-06-23",2.27,2.27,2.21,2.22,29800.0],["2005-06-24",2.22,2.4,2.2,2.4,79000.0],["2005-06-27",2.4,2.41,2.35,2.4,6400.0],["2005-06-28",2.41,2.41,2.33,2.33,600.0],["2005-06-29",2.34,2.34,2.3,2.34,6300.0],["2005-06-30",2.37,2.48,2.35,2.37,26000.0],["2005-07-01",2.38,2.38,2.35,2.38,2800.0],["2005-07-05",2.36,2.36,2.3,2.34,2600.0],["2005-07-06",2.35,2.35,2.3,2.3,20800.0],["2005-07-07",2.26,2.26,2.13,2.21,9200.0],["2005-07-08",2.2,2.25,2.14,2.25,2300.0],["2005-07-11",2.59,3.11,2.59,2.88,1115200.0],["2005-07-12",3.0,3.04,2.78,2.84,158700.0],["2005-07-13",3.0,3.0,2.75,2.79,84300.0],["2005-07-14",2.81,2.88,2.65,2.71,75000.0],["2005-07-15",2.7,2.8,2.65,2.79,3800.0],["2005-07-18",2.79,2.79,2.65,2.67,19000.0],["2005-07-19",2.72,2.75,2.53,2.74,37000.0],["2005-07-20",2.71,2.9,2.68,2.88,38900.0],["2005-07-21",3.0,3.0,2.8,2.81,10200.0],["2005-07-22",2.92,2.97,2.86,2.9,17100.0],["2005-07-25",2.96,2.96,2.73,2.88,13400.0],["2005-07-26",2.85,2.88,2.81,2.87,5800.0],["2005-07-27",2.96,2.97,2.87,2.88,10500.0],["2005-07-28",2.83,2.95,2.83,2.9,9100.0],["2005-07-29",2.95,3.06,2.9,2.96,24800.0],["2005-08-01",2.99,3.15,2.88,2.94,21000.0],["2005-08-02",2.9,3.0,2.79,2.88,40500.0],["2005-08-03",2.93,3.1,2.9,2.98,13100.0],["2005-08-04",2.84,2.95,2.65,2.7,120000.0],["2005-08-05",2.9,2.9,2.64,2.64,33300.0],["2005-08-08",2.68,2.75,2.68,2.69,22100.0],["2005-08-09",2.64,2.79,2.64,2.76,22000.0],["2005-08-10",2.83,2.84,2.72,2.78,8100.0],["2005-08-11",2.71,2.75,2.7,2.75,10500.0],["2005-08-12",2.75,2.8,2.66,2.79,11700.0],["2005-08-15",2.79,2.82,2.79,2.8,5100.0],["2005-08-16",2.82,2.82,2.79,2.79,700.0],["2005-08-17",2.73,2.8,2.67,2.79,17100.0],["2005-08-18",2.79,2.83,2.74,2.83,15700.0],["2005-08-19",2.73,2.8,2.7,2.79,6100.0],["2005-08-22",2.75,2.75,2.7,2.7,1100.0],["2005-08-23",2.6,2.69,2.56,2.65,13600.0],["2005-08-24",2.59,2.59,2.5,2.54,16000.0],["2005-08-25",2.51,2.6,2.35,2.49,48200.0],["2005-08-26",2.48,2.58,2.32,2.58,83000.0],["2005-08-29",2.31,2.48,2.31,2.42,8300.0],["2005-08-30",2.51,2.51,2.28,2.35,2100.0],["2005-08-31",2.27,2.31,2.22,2.27,26600.0],["2005-09-01",2.25,2.4,2.25,2.4,16600.0],["2005-09-02",2.48,2.48,2.4,2.45,400.0],["2005-09-06",2.43,2.44,2.27,2.35,6300.0],["2005-09-07",2.35,2.35,2.35,2.35,0.0],["2005-09-08",2.35,2.35,2.21,2.23,28900.0],["2005-09-09",2.26,2.28,2.21,2.25,109300.0],["2005-09-12",2.2,2.3,2.2,2.3,7000.0],["2005-09-13",2.3,2.3,2.23,2.23,2000.0],["2005-09-14",2.27,2.42,2.26,2.42,400.0],["2005-09-15",2.44,2.44,2.29,2.29,1500.0],["2005-09-16",2.29,2.33,2.29,2.33,300.0],["2005-09-19",2.28,2.32,2.25,2.32,5300.0],["2005-09-20",2.32,2.32,2.32,2.32,0.0],["2005-09-21",2.27,2.28,2.21,2.25,16400.0],["2005-09-22",2.28,2.33,2.23,2.25,13400.0],["2005-09-23",2.29,2.29,2.23,2.24,3900.0],["2005-09-26",2.23,2.27,2.23,2.27,3200.0],["2005-09-27",2.3,2.3,2.25,2.26,27200.0],["2005-09-28",2.26,2.27,2.2,2.2,5800.0],["2005-09-29",2.2,2.24,2.2,2.21,1600.0],["2005-09-30",2.2,2.25,2.16,2.25,5800.0],["2005-10-03",2.3,2.3,2.21,2.21,2700.0],["2005-10-04",2.44,2.44,2.21,2.32,8500.0],["2005-10-05",2.21,2.28,2.16,2.23,10200.0],["2005-10-06",2.3,2.3,2.2,2.2,11700.0],["2005-10-07",2.32,2.32,2.2,2.2,3600.0],["2005-10-10",2.21,2.22,2.21,2.22,1900.0],["2005-10-11",2.41,2.51,2.29,2.34,73300.0],["2005-10-12",2.3,2.3,2.25,2.25,3300.0],["2005-10-13",2.25,2.55,2.25,2.47,14300.0],["2005-10-14",2.45,2.45,2.3,2.35,2600.0],["2005-10-17",2.46,2.46,2.33,2.34,5900.0],["2005-10-18",2.35,2.43,2.35,2.43,2200.0],["2005-10-19",2.28,2.28,2.28,2.28,1000.0],["2005-10-20",2.25,2.27,2.24,2.27,1100.0],["2005-10-21",2.2,2.34,2.2,2.34,3100.0],["2005-10-24",2.36,2.39,2.25,2.27,7600.0],["2005-10-25",2.2,2.39,2.2,2.22,2600.0],["2005-10-26",2.46,2.46,2.35,2.37,3000.0],["2005-10-27",2.3,2.3,2.21,2.22,8600.0],["2005-10-28",2.25,2.33,2.25,2.25,7400.0],["2005-10-31",2.3,2.3,2.2,2.22,14100.0],["2005-11-01",2.2,2.2,2.1,2.13,22400.0],["2005-11-02",2.25,2.46,2.13,2.13,9500.0],["2005-11-03",2.16,2.16,2.0,2.12,13800.0],["2005-11-04",2.1,2.33,2.1,2.33,5800.0],["2005-11-07",2.25,2.46,2.19,2.3,18900.0],["2005-11-08",2.3,2.3,2.3,2.3,0.0],["2005-11-09",2.2,2.2,2.2,2.2,100.0],["2005-11-10",2.15,2.2,2.15,2.15,4100.0],["2005-11-11",2.15,2.18,2.03,2.06,25500.0],["2005-11-14",2.1,2.1,2.07,2.07,5700.0],["2005-11-15",2.01,2.07,2.0,2.05,22300.0],["2005-11-16",2.01,2.02,1.95,2.0,8400.0],["2005-11-17",1.95,2.01,1.95,2.0,4800.0],["2005-11-18",1.94,2.24,1.94,2.23,15000.0],["2005-11-21",2.28,2.38,2.12,2.23,22400.0],["2005-11-22",2.35,2.35,2.2,2.2,17400.0],["2005-11-23",2.2,2.2,2.05,2.1,9900.0],["2005-11-25",2.1,2.12,2.1,2.12,2300.0],["2005-11-28",2.13,2.13,2.13,2.13,1500.0],["2005-11-29",2.12,2.28,2.12,2.26,7700.0],["2005-11-30",2.34,2.34,2.17,2.17,2800.0],["2005-12-01",2.31,2.31,2.17,2.3,10900.0],["2005-12-02",2.35,2.4,2.27,2.37,17200.0],["2005-12-05",2.43,2.43,2.17,2.3,2700.0],["2005-12-06",2.3,2.3,2.3,2.3,0.0],["2005-12-07",2.21,2.42,2.21,2.31,196700.0],["2005-12-08",2.34,2.52,2.25,2.42,26800.0],["2005-12-09",2.26,2.28,2.26,2.28,1500.0],["2005-12-12",2.3,2.37,2.25,2.33,9500.0],["2005-12-13",2.2,2.29,2.19,2.22,21700.0],["2005-12-14",2.24,2.24,2.19,2.24,3100.0],["2005-12-15",2.17,2.19,2.17,2.17,4100.0],["2005-12-16",2.19,2.19,2.19,2.19,800.0],["2005-12-19",2.22,2.22,2.15,2.15,10600.0],["2005-12-20",2.15,2.16,2.12,2.16,5400.0],["2005-12-21",2.14,2.16,2.13,2.14,4400.0],["2005-12-22",2.12,2.22,2.1,2.17,256700.0],["2005-12-23",2.08,2.18,2.08,2.14,7900.0],["2005-12-27",2.1,2.22,2.1,2.15,14900.0],["2005-12-28",2.15,2.2,2.15,2.15,18400.0],["2005-12-29",2.15,2.18,2.14,2.14,42200.0],["2005-12-30",2.08,2.32,2.08,2.32,43700.0],["2006-01-03",2.42,2.44,2.14,2.36,22000.0],["2006-01-04",2.3,2.41,2.3,2.41,22100.0],["2006-01-05",2.48,2.9,2.27,2.44,60500.0],["2006-01-06",2.55,2.63,2.45,2.58,19700.0],["2006-01-09",2.58,2.69,2.44,2.64,35400.0],["2006-01-10",2.58,2.61,2.47,2.5,49000.0],["2006-01-11",2.58,2.63,2.5,2.63,23100.0],["2006-01-12",2.64,2.64,2.57,2.57,8800.0],["2006-01-13",2.5,2.58,2.45,2.45,15900.0],["2006-01-17",2.45,2.5,2.4,2.5,9700.0],["2006-01-18",2.37,2.5,2.32,2.5,9400.0],["2006-01-19",2.58,2.6,2.55,2.6,15800.0],["2006-01-20",2.63,2.63,2.47,2.6,4600.0],["2006-01-23",2.46,2.64,2.46,2.5,3700.0],["2006-01-24",2.5,2.63,2.45,2.63,8600.0],["2006-01-25",2.56,2.64,2.55,2.62,2500.0],["2006-01-26",2.49,2.63,2.49,2.63,19700.0],["2006-01-27",2.47,2.63,2.47,2.63,2900.0],["2006-01-30",2.6,2.6,2.47,2.57,2900.0],["2006-01-31",2.55,2.55,2.47,2.48,14300.0],["2006-02-01",2.52,2.53,2.52,2.53,5400.0],["2006-02-02",2.53,2.59,2.53,2.55,9100.0],["2006-02-03",2.51,2.51,2.47,2.47,1100.0],["2006-02-06",2.39,2.47,2.39,2.47,200.0],["2006-02-07",2.48,2.6,2.48,2.48,2300.0],["2006-02-08",2.5,2.59,2.34,2.44,5300.0],["2006-02-09",2.44,2.45,2.43,2.45,2900.0],["2006-02-10",2.58,2.58,2.52,2.52,1100.0],["2006-02-13",2.59,2.6,2.42,2.45,15800.0],["2006-02-14",2.45,2.47,2.4,2.4,4200.0],["2006-02-15",2.33,2.41,2.33,2.39,12100.0],["2006-02-16",2.31,2.31,2.06,2.08,21100.0],["2006-02-17",2.05,2.28,2.05,2.08,7800.0],["2006-02-21",2.2,2.2,2.1,2.1,23700.0],["2006-02-22",2.23,2.23,2.14,2.17,5100.0],["2006-02-23",2.12,2.12,2.05,2.1,92500.0],["2006-02-24",2.19,2.19,2.19,2.19,2000.0],["2006-02-27",2.13,2.2,2.13,2.15,8500.0],["2006-02-28",2.15,2.19,2.02,2.15,11000.0],["2006-03-01",2.5,2.5,2.16,2.24,46300.0],["2006-03-02",2.01,2.27,2.01,2.18,16100.0],["2006-03-03",2.2,2.2,2.07,2.13,700.0],["2006-03-06",2.33,2.33,2.15,2.2,29600.0],["2006-03-07",2.2,2.2,2.1,2.2,8600.0],["2006-03-08",2.19,2.2,2.18,2.18,4800.0],["2006-03-09",2.15,2.18,2.12,2.13,11200.0],["2006-03-10",2.03,2.12,2.0,2.1,9300.0],["2006-03-13",2.02,2.05,1.45,2.01,40800.0],["2006-03-14",2.0,2.0,2.0,2.0,100.0],["2006-03-15",1.99,2.14,1.98,1.98,4000.0],["2006-03-16",1.98,2.1,1.96,2.0,11200.0],["2006-03-17",2.11,2.11,2.11,2.11,700.0],["2006-03-20",2.18,2.18,2.18,2.18,2800.0],["2006-03-21",2.05,2.18,2.05,2.05,1000.0],["2006-03-22",2.05,2.08,2.05,2.08,1300.0],["2006-03-23",2.05,2.05,1.9,2.0,11700.0],["2006-03-24",2.0,2.0,2.0,2.0,0.0],["2006-03-27",2.0,2.0,1.92,1.94,2700.0],["2006-03-28",1.92,2.0,1.92,1.95,2500.0],["2006-03-29",1.95,1.97,1.95,1.97,1100.0],["2006-03-30",1.96,1.96,1.84,1.9,23800.0],["2006-03-31",1.88,2.09,1.84,1.99,17600.0],["2006-04-03",1.95,1.95,1.83,1.9,13400.0],["2006-04-04",1.85,1.85,1.61,1.79,38600.0],["2006-04-05",1.82,1.96,1.69,1.96,69900.0],["2006-04-06",2.0,2.0,1.78,1.85,9200.0],["2006-04-07",1.82,1.82,1.72,1.77,30000.0],["2006-04-10",1.74,1.82,1.68,1.72,35300.0],["2006-04-11",1.7,1.94,1.7,1.85,232700.0],["2006-04-12",1.85,1.86,1.76,1.85,45600.0],["2006-04-13",1.94,1.94,1.83,1.85,6800.0],["2006-04-17",1.76,1.8,1.76,1.79,9600.0],["2006-04-18",1.85,1.85,1.85,1.85,700.0],["2006-04-19",1.8,1.8,1.75,1.75,5000.0],["2006-04-20",1.8,1.8,1.76,1.8,13700.0],["2006-04-21",1.8,1.8,1.8,1.8,800.0],["2006-04-24",1.79,1.79,1.79,1.79,5600.0],["2006-04-25",1.85,1.99,1.78,1.79,41300.0],["2006-04-26",1.8,1.8,1.77,1.79,23700.0],["2006-04-27",1.84,1.84,1.78,1.79,15300.0],["2006-04-28",1.81,1.81,1.79,1.79,5500.0],["2006-05-01",1.79,1.8,1.76,1.78,36100.0],["2006-05-02",1.89,1.89,1.78,1.79,5200.0],["2006-05-03",1.77,1.79,1.77,1.79,800.0],["2006-05-04",1.79,1.84,1.79,1.79,55600.0],["2006-05-05",1.79,1.81,1.79,1.79,12900.0],["2006-05-08",1.82,1.85,1.81,1.84,17000.0],["2006-05-09",1.82,1.85,1.8,1.84,29400.0],["2006-05-10",1.99,2.48,1.99,2.4,135600.0],["2006-05-11",2.5,2.5,2.11,2.14,83600.0],["2006-05-12",2.1,2.18,2.01,2.11,39700.0],["2006-05-15",2.11,2.13,2.0,2.0,22400.0],["2006-05-16",2.04,2.08,2.01,2.02,13400.0],["2006-05-17",2.02,2.02,1.9,1.94,26400.0],["2006-05-18",1.94,2.0,1.94,2.0,2100.0],["2006-05-19",1.95,2.1,1.85,1.98,13700.0],["2006-05-22",1.94,2.0,1.81,1.87,12900.0],["2006-05-23",1.95,1.95,1.81,1.81,29100.0],["2006-05-24",1.85,1.85,1.71,1.77,30500.0],["2006-05-25",1.8,1.85,1.8,1.81,8900.0],["2006-05-26",1.75,1.81,1.75,1.81,3400.0],["2006-05-30",1.71,1.83,1.7,1.73,18800.0],["2006-05-31",1.73,1.9,1.73,1.76,246000.0],["2006-06-01",1.79,1.95,1.75,1.92,182800.0],["2006-06-02",1.95,2.07,1.94,1.94,4900.0],["2006-06-05",2.14,2.14,2.05,2.05,600.0],["2006-06-06",2.12,2.12,1.85,2.09,27600.0],["2006-06-07",2.09,2.09,2.09,2.09,0.0],["2006-06-08",1.98,2.1,1.97,1.97,9400.0],["2006-06-09",2.03,2.03,1.88,1.97,2800.0],["2006-06-12",2.05,2.05,1.9,1.9,21000.0],["2006-06-13",1.9,2.0,1.76,1.8,23400.0],["2006-06-14",1.77,1.8,1.77,1.8,400.0],["2006-06-15",1.89,1.9,1.83,1.9,18400.0],["2006-06-16",2.0,2.0,1.75,1.86,10500.0],["2006-06-19",1.9,1.9,1.86,1.86,3100.0],["2006-06-20",1.92,1.92,1.86,1.9,19900.0],["2006-06-21",1.9,2.06,1.82,2.06,13500.0],["2006-06-22",2.0,2.05,1.97,1.97,13100.0],["2006-06-23",2.0,2.0,2.0,2.0,3200.0],["2006-06-26",1.95,2.0,1.92,1.92,4500.0],["2006-06-27",1.92,2.0,1.8,1.85,11000.0],["2006-06-28",1.85,1.85,1.74,1.84,29400.0],["2006-06-29",1.9,1.95,1.9,1.94,2400.0],["2006-06-30",1.95,2.0,1.95,2.0,4100.0],["2006-07-03",1.95,2.08,1.95,2.06,56400.0],["2006-07-05",2.09,2.1,1.96,1.98,15500.0],["2006-07-06",1.96,1.96,1.96,1.96,100.0],["2006-07-07",1.96,1.96,1.96,1.96,100.0],["2006-07-10",2.1,2.1,1.98,1.99,12000.0],["2006-07-11",2.05,2.05,1.8,1.84,16600.0],["2006-07-12",1.9,1.9,1.84,1.86,3800.0],["2006-07-13",1.8,1.94,1.76,1.94,7400.0],["2006-07-14",1.8,2.05,1.56,1.98,107700.0],["2006-07-17",1.87,1.97,1.78,1.86,1800.0],["2006-07-18",1.85,2.05,1.85,1.92,37500.0],["2006-07-19",1.82,1.87,1.82,1.87,2200.0],["2006-07-20",1.99,2.0,1.87,1.87,2600.0],["2006-07-21",1.87,1.88,1.83,1.85,7800.0],["2006-07-24",1.99,2.0,1.91,1.96,9600.0],["2006-07-25",1.92,1.92,1.84,1.89,9200.0],["2006-07-26",1.8,1.9,1.8,1.83,3200.0],["2006-07-27",1.93,1.98,1.84,1.84,3200.0],["2006-07-28",1.86,1.86,1.86,1.86,1000.0],["2006-07-31",1.88,2.0,1.87,1.87,14200.0],["2006-08-01",1.87,1.97,1.87,1.95,7300.0],["2006-08-02",2.0,2.0,1.96,2.0,3600.0],["2006-08-03",1.9,2.03,1.9,2.03,12100.0],["2006-08-04",1.98,1.98,1.98,1.98,1100.0],["2006-08-07",1.92,1.98,1.92,1.98,300.0],["2006-08-08",1.91,1.97,1.9,1.91,6700.0],["2006-08-09",1.99,1.99,1.91,1.95,3300.0],["2006-08-10",1.9,1.93,1.87,1.93,4700.0],["2006-08-11",1.94,1.94,1.86,1.93,4800.0],["2006-08-14",1.83,1.95,1.82,1.94,3500.0],["2006-08-15",1.96,2.0,1.92,2.0,7700.0],["2006-08-16",2.0,2.05,1.86,1.88,23600.0],["2006-08-17",1.88,1.88,1.88,1.88,0.0],["2006-08-18",1.94,2.0,1.9,1.98,8900.0],["2006-08-21",2.0,2.0,1.93,1.95,2900.0],["2006-08-22",1.95,1.95,1.95,1.95,2000.0],["2006-08-23",1.91,1.91,1.9,1.9,14100.0],["2006-08-24",1.99,1.99,1.95,1.95,500.0],["2006-08-25",1.87,1.9,1.87,1.9,7700.0],["2006-08-28",1.89,1.89,1.86,1.87,1600.0],["2006-08-29",1.78,1.96,1.78,1.92,13700.0],["2006-08-30",1.92,1.99,1.9,1.9,26300.0],["2006-08-31",1.9,1.92,1.9,1.91,17100.0],["2006-09-01",1.92,1.92,1.91,1.91,4100.0],["2006-09-05",1.96,1.97,1.88,1.94,25100.0],["2006-09-06",1.99,1.99,1.86,1.94,50500.0],["2006-09-07",1.89,1.99,1.89,1.99,2700.0],["2006-09-08",1.91,1.91,1.86,1.9,7500.0],["2006-09-11",1.95,1.96,1.95,1.96,1600.0],["2006-09-12",1.9,1.99,1.9,1.97,6400.0],["2006-09-13",1.98,1.98,1.9,1.93,8100.0],["2006-09-14",1.91,1.91,1.89,1.9,5400.0],["2006-09-15",1.99,1.99,1.95,1.95,15200.0],["2006-09-18",2.0,2.0,1.9,1.94,18500.0],["2006-09-19",1.98,1.98,1.94,1.94,200.0],["2006-09-20",1.98,1.98,1.89,1.89,3500.0],["2006-09-21",1.88,1.88,1.82,1.82,6700.0],["2006-09-22",1.76,1.94,1.76,1.94,16600.0],["2006-09-25",1.85,1.97,1.82,1.9,3000.0],["2006-09-26",1.86,1.9,1.86,1.9,7700.0],["2006-09-27",1.9,1.9,1.9,1.9,0.0],["2006-09-28",1.9,1.9,1.9,1.9,4300.0],["2006-09-29",1.9,1.9,1.82,1.86,4900.0],["2006-10-02",1.82,1.9,1.82,1.86,4900.0],["2006-10-03",1.96,1.96,1.96,1.96,600.0],["2006-10-04",1.91,1.91,1.91,1.91,5000.0],["2006-10-05",1.9,1.9,1.9,1.9,1200.0],["2006-10-06",1.82,1.96,1.82,1.87,17700.0],["2006-10-09",1.9,1.94,1.9,1.9,41200.0],["2006-10-10",1.93,1.93,1.92,1.92,6000.0],["2006-10-11",1.83,1.98,1.83,1.98,51200.0],["2006-10-12",1.99,1.99,1.91,1.96,65300.0],["2006-10-13",1.99,1.99,1.94,1.95,72700.0],["2006-10-16",1.99,2.09,1.99,2.05,54500.0],["2006-10-17",2.02,2.4,1.92,2.25,218800.0],["2006-10-18",2.28,2.29,2.08,2.17,26000.0],["2006-10-19",2.15,2.19,2.1,2.17,5000.0],["2006-10-20",2.19,2.19,2.1,2.18,2500.0],["2006-10-23",2.07,2.19,2.07,2.19,7600.0],["2006-10-24",2.04,2.18,2.04,2.13,1500.0],["2006-10-25",2.08,2.12,2.08,2.12,200.0],["2006-10-26",2.05,2.21,2.05,2.18,11400.0],["2006-10-27",2.2,2.2,2.2,2.2,1000.0],["2006-10-30",2.08,2.2,2.07,2.14,25700.0],["2006-10-31",2.14,2.21,2.05,2.21,21800.0],["2006-11-01",2.11,2.18,2.1,2.18,4500.0],["2006-11-02",2.1,2.18,2.1,2.14,1700.0],["2006-11-03",2.11,2.18,2.11,2.16,1100.0],["2006-11-06",2.25,2.4,2.2,2.32,48800.0],["2006-11-07",2.32,2.32,2.22,2.3,20000.0],["2006-11-08",2.26,2.32,2.22,2.29,11800.0],["2006-11-09",2.26,2.32,2.25,2.26,159900.0],["2006-11-10",2.26,2.31,2.18,2.31,9800.0],["2006-11-13",2.31,2.31,2.2,2.31,2600.0],["2006-11-14",2.31,2.31,2.25,2.31,5300.0],["2006-11-15",2.2,2.3,2.19,2.29,18000.0],["2006-11-16",2.2,2.29,2.2,2.27,5200.0],["2006-11-17",2.31,2.39,2.31,2.34,21200.0],["2006-11-20",2.34,2.34,2.2,2.32,12600.0],["2006-11-21",2.32,2.49,2.32,2.46,118000.0],["2006-11-22",2.41,2.45,2.4,2.41,10500.0],["2006-11-24",2.38,2.42,2.38,2.42,1600.0],["2006-11-27",2.37,2.39,2.32,2.37,9300.0],["2006-11-28",2.33,2.37,2.32,2.33,4400.0],["2006-11-29",2.4,2.5,2.4,2.5,36400.0],["2006-11-30",2.5,2.5,2.4,2.45,4800.0],["2006-12-01",2.45,2.45,2.41,2.45,6400.0],["2006-12-04",2.46,2.5,2.45,2.5,4900.0],["2006-12-05",2.45,2.5,2.4,2.5,9200.0],["2006-12-06",2.45,2.65,2.4,2.6,261800.0],["2006-12-07",2.63,2.72,2.5,2.7,33300.0],["2006-12-08",2.9,2.9,2.63,2.71,27400.0],["2006-12-11",2.71,2.75,2.49,2.65,32400.0],["2006-12-12",2.54,2.71,2.51,2.63,10200.0],["2006-12-13",2.61,2.72,2.58,2.66,6400.0],["2006-12-14",2.68,2.72,2.68,2.72,5000.0],["2006-12-15",2.68,2.73,2.59,2.61,9500.0],["2006-12-18",2.73,2.73,2.53,2.64,3700.0],["2006-12-19",2.69,2.69,2.69,2.69,400.0],["2006-12-20",2.7,2.7,2.7,2.7,200.0],["2006-12-21",2.58,2.7,2.56,2.62,2000.0],["2006-12-22",2.55,2.64,2.51,2.51,1800.0],["2006-12-26",2.54,2.54,2.51,2.51,4100.0],["2006-12-27",2.44,2.64,2.4,2.58,9500.0],["2006-12-28",2.48,2.7,2.48,2.61,13800.0],["2006-12-29",2.7,2.7,2.51,2.63,27300.0],["2007-01-03",2.57,2.63,2.55,2.6,8200.0],["2007-01-04",2.52,2.73,2.5,2.59,7700.0],["2007-01-05",2.41,2.7,2.3,2.7,1600.0],["2007-01-08",2.44,2.65,2.42,2.6,2400.0],["2007-01-09",2.42,2.5,2.41,2.47,3700.0],["2007-01-10",2.42,2.43,2.4,2.42,3700.0],["2007-01-11",2.37,2.59,2.37,2.59,8700.0],["2007-01-12",2.57,2.57,2.41,2.57,17100.0],["2007-01-16",2.52,2.55,2.5,2.54,1200.0],["2007-01-17",2.49,2.55,2.49,2.55,2200.0],["2007-01-18",2.48,2.48,2.48,2.48,1900.0],["2007-01-19",2.48,2.48,2.48,2.48,2200.0],["2007-01-22",2.5,2.56,2.37,2.51,14600.0],["2007-01-23",2.41,2.55,2.17,2.55,26600.0],["2007-01-24",2.54,2.58,2.44,2.55,37800.0],["2007-01-25",2.49,2.55,2.48,2.55,1100.0],["2007-01-26",2.44,2.57,2.41,2.55,1900.0],["2007-01-29",2.55,2.65,2.44,2.5,6500.0],["2007-01-30",2.5,2.56,2.5,2.55,2900.0],["2007-01-31",2.56,2.56,2.56,2.56,600.0],["2007-02-01",2.56,2.7,2.55,2.56,20500.0],["2007-02-02",2.54,2.55,2.51,2.51,2000.0],["2007-02-05",2.46,2.46,2.46,2.46,1300.0],["2007-02-06",2.39,2.55,2.39,2.54,1900.0],["2007-02-07",2.44,2.67,2.44,2.67,11000.0],["2007-02-08",2.56,2.68,2.55,2.68,1100.0],["2007-02-09",2.7,2.7,2.6,2.68,5400.0],["2007-02-12",2.69,2.69,2.68,2.68,200.0],["2007-02-13",2.59,2.69,2.59,2.68,2700.0],["2007-02-14",2.6,2.69,2.6,2.69,500.0],["2007-02-15",2.62,2.7,2.62,2.7,800.0],["2007-02-16",2.7,2.87,2.66,2.82,46600.0],["2007-02-20",2.61,2.89,2.61,2.89,33100.0],["2007-02-21",2.8,2.87,2.8,2.87,9400.0],["2007-02-22",2.87,2.87,2.7,2.84,2800.0],["2007-02-23",2.85,3.09,2.85,3.02,129300.0],["2007-02-26",3.05,3.08,2.95,3.02,51800.0],["2007-02-27",3.09,3.1,2.9,2.94,30600.0],["2007-02-28",2.95,3.03,2.79,2.99,17600.0],["2007-03-01",2.79,3.03,2.61,2.99,9200.0],["2007-03-02",3.06,3.06,2.85,2.85,25000.0],["2007-03-05",2.66,2.83,2.63,2.83,34500.0],["2007-03-06",2.76,2.83,2.23,2.7,35800.0],["2007-03-07",2.51,2.69,2.51,2.65,46800.0],["2007-03-08",2.65,2.65,2.65,2.65,0.0],["2007-03-09",2.6,2.64,2.33,2.62,12000.0],["2007-03-12",2.59,2.59,2.5,2.55,7300.0],["2007-03-13",2.55,2.55,2.55,2.55,200.0],["2007-03-14",2.55,2.65,2.55,2.61,20200.0],["2007-03-15",2.67,2.68,2.6,2.67,6400.0],["2007-03-16",2.68,2.71,2.68,2.71,10100.0],["2007-03-19",2.72,2.84,2.56,2.79,14300.0],["2007-03-20",2.8,2.85,2.69,2.85,36400.0],["2007-03-21",2.85,2.86,2.6,2.85,23700.0],["2007-03-22",2.84,2.89,2.81,2.89,9100.0],["2007-03-23",2.81,2.89,2.68,2.88,23800.0],["2007-03-26",2.88,2.89,2.78,2.88,16200.0],["2007-03-27",2.75,2.9,2.75,2.9,31800.0],["2007-03-28",2.87,2.87,2.77,2.77,1700.0],["2007-03-29",2.72,2.89,2.68,2.85,25800.0],["2007-03-30",2.71,2.9,2.71,2.89,6700.0],["2007-04-02",2.81,2.89,2.8,2.8,2200.0],["2007-04-03",2.75,2.88,2.75,2.88,2500.0],["2007-04-04",2.87,2.87,2.87,2.87,800.0],["2007-04-05",2.9,2.9,2.8,2.88,900.0],["2007-04-09",2.74,2.87,2.74,2.87,1500.0],["2007-04-10",2.88,2.88,2.88,2.88,200.0],["2007-04-11",2.73,2.87,2.73,2.87,2500.0],["2007-04-12",2.73,2.83,2.73,2.8,4300.0],["2007-04-13",2.82,2.83,2.69,2.78,24900.0],["2007-04-16",2.7,2.7,2.7,2.7,20100.0],["2007-04-17",2.77,2.79,2.64,2.74,3000.0],["2007-04-18",2.74,2.84,2.56,2.56,6000.0],["2007-04-19",2.63,2.68,2.56,2.68,3800.0],["2007-04-20",2.74,2.78,2.69,2.78,2600.0],["2007-04-23",2.66,2.84,2.66,2.79,15800.0],["2007-04-24",2.79,2.85,2.79,2.8,81500.0],["2007-04-25",2.88,2.88,2.76,2.79,9900.0],["2007-04-26",2.75,2.8,2.64,2.8,17700.0],["2007-04-27",2.76,2.8,2.64,2.8,1300.0],["2007-04-30",2.7,2.8,2.7,2.8,8800.0],["2007-05-01",2.7,2.8,2.7,2.79,6800.0],["2007-05-02",2.77,2.79,2.77,2.79,1200.0],["2007-05-03",2.71,2.79,2.71,2.71,1800.0],["2007-05-04",2.8,2.8,2.7,2.78,25400.0],["2007-05-07",2.73,2.8,2.73,2.8,54400.0],["2007-05-08",2.85,2.85,2.82,2.83,7300.0],["2007-05-09",2.72,2.95,2.7,2.95,9100.0],["2007-05-10",2.95,2.95,2.89,2.94,7200.0],["2007-05-11",2.9,2.95,2.9,2.94,5400.0],["2007-05-14",2.95,2.95,2.81,2.88,21400.0],["2007-05-15",2.85,2.85,2.64,2.8,14500.0],["2007-05-16",2.71,2.81,2.71,2.81,1700.0],["2007-05-17",2.81,2.9,2.78,2.9,6400.0],["2007-05-18",2.9,2.95,2.88,2.94,75300.0],["2007-05-21",2.9,2.93,2.89,2.89,16000.0],["2007-05-22",2.88,2.93,2.88,2.9,12500.0],["2007-05-23",2.91,2.92,2.9,2.9,10100.0],["2007-05-24",2.81,2.85,2.74,2.85,32400.0],["2007-05-25",2.8,2.89,2.8,2.8,3800.0],["2007-05-29",2.74,2.8,2.63,2.66,32300.0],["2007-05-30",2.72,2.85,2.72,2.85,80900.0],["2007-05-31",2.89,2.95,2.81,2.89,30000.0],["2007-06-01",2.95,2.95,2.89,2.93,52600.0],["2007-06-04",2.91,3.09,2.89,2.98,130800.0],["2007-06-05",2.95,3.02,2.89,2.97,79300.0],["2007-06-06",3.0,3.01,2.85,2.87,32000.0],["2007-06-07",2.81,2.99,2.81,2.99,200.0],["2007-06-08",2.98,3.02,2.93,2.95,31800.0],["2007-06-11",2.95,3.0,2.83,2.97,20900.0],["2007-06-12",2.82,2.94,2.81,2.94,8100.0],["2007-06-13",2.9,2.93,2.89,2.89,47500.0],["2007-06-14",2.95,2.95,2.79,2.84,7100.0],["2007-06-15",2.88,2.89,2.84,2.84,1000.0],["2007-06-18",2.84,2.86,2.81,2.81,9400.0],["2007-06-19",2.76,2.84,2.73,2.83,5600.0],["2007-06-20",2.83,2.83,2.62,2.83,2400.0],["2007-06-21",2.67,2.9,2.67,2.9,4300.0],["2007-06-22",2.9,2.9,2.75,2.89,1500.0],["2007-06-25",2.7,2.9,2.59,2.9,34700.0],["2007-06-26",2.71,2.87,2.71,2.78,20600.0],["2007-06-27",2.75,2.76,2.62,2.76,46800.0],["2007-06-28",2.66,2.71,2.54,2.65,23900.0],["2007-06-29",2.7,2.7,2.59,2.65,7400.0],["2007-07-02",2.62,2.62,2.32,2.49,51200.0],["2007-07-03",2.49,2.49,2.4,2.4,6200.0],["2007-07-05",2.4,2.49,2.21,2.45,25900.0],["2007-07-06",2.53,2.54,2.45,2.45,14300.0],["2007-07-09",2.45,2.66,2.45,2.66,135500.0],["2007-07-10",2.66,2.66,2.51,2.63,28500.0],["2007-07-11",2.54,2.6,2.54,2.6,9800.0],["2007-07-12",2.63,2.63,2.62,2.62,700.0],["2007-07-13",2.68,2.68,2.62,2.62,1200.0],["2007-07-16",2.55,2.57,2.55,2.57,1200.0],["2007-07-17",2.59,2.6,2.59,2.6,1100.0],["2007-07-18",2.56,2.56,2.5,2.5,2100.0],["2007-07-19",2.5,2.55,2.39,2.49,30300.0],["2007-07-20",2.49,2.49,2.49,2.49,4300.0],["2007-07-23",2.5,2.77,2.44,2.72,10100.0],["2007-07-24",2.76,2.79,2.68,2.68,8000.0],["2007-07-25",2.69,2.69,2.68,2.68,3100.0],["2007-07-26",2.68,2.68,2.53,2.56,3100.0],["2007-07-27",2.6,2.6,2.39,2.5,12200.0],["2007-07-30",2.6,2.7,2.39,2.7,25700.0],["2007-07-31",2.77,2.77,2.65,2.71,6600.0],["2007-08-01",2.8,3.05,2.71,2.77,182000.0],["2007-08-02",2.71,2.87,2.68,2.86,52200.0],["2007-08-03",2.76,2.83,2.75,2.82,5900.0],["2007-08-06",2.75,2.75,2.65,2.65,34700.0],["2007-08-07",2.62,2.65,2.61,2.65,2700.0],["2007-08-08",2.72,2.74,2.6,2.69,44400.0],["2007-08-09",2.75,2.75,2.43,2.59,14200.0],["2007-08-10",2.63,2.63,2.35,2.44,114600.0],["2007-08-13",2.54,2.54,2.41,2.48,5100.0],["2007-08-14",2.45,2.5,2.34,2.36,7200.0],["2007-08-15",2.3,2.65,2.3,2.55,121200.0],["2007-08-16",2.46,2.5,2.41,2.5,11000.0],["2007-08-17",2.59,2.59,2.41,2.56,11000.0],["2007-08-20",2.56,2.56,2.56,2.56,0.0],["2007-08-21",2.45,2.54,2.44,2.48,4400.0],["2007-08-22",2.41,2.48,2.32,2.47,21600.0],["2007-08-23",2.45,2.5,2.36,2.47,11400.0],["2007-08-24",2.33,2.54,2.33,2.54,31900.0],["2007-08-27",2.5,2.56,2.44,2.5,3100.0],["2007-08-28",2.57,2.58,2.33,2.47,9200.0],["2007-08-29",2.46,2.58,2.45,2.57,5900.0],["2007-08-30",2.56,2.57,2.46,2.57,15700.0],["2007-08-31",2.5,2.57,2.5,2.56,2300.0],["2007-09-04",2.53,2.54,2.4,2.54,3200.0],["2007-09-05",2.52,2.52,2.48,2.48,400.0],["2007-09-06",2.5,2.55,2.5,2.54,3000.0],["2007-09-07",2.5,2.51,2.46,2.51,700.0],["2007-09-10",2.46,2.53,2.43,2.53,4200.0],["2007-09-11",2.45,2.55,2.45,2.55,1100.0],["2007-09-12",2.55,2.55,2.55,2.55,100.0],["2007-09-13",2.55,2.55,2.54,2.54,600.0],["2007-09-14",2.55,2.55,2.55,2.55,100.0],["2007-09-17",2.43,2.52,2.43,2.45,11000.0],["2007-09-18",2.45,2.5,2.43,2.5,27000.0],["2007-09-19",2.5,2.75,2.5,2.75,66800.0],["2007-09-20",2.72,2.72,2.69,2.69,1200.0],["2007-09-21",2.64,2.64,2.64,2.64,200.0],["2007-09-24",2.73,2.73,2.61,2.68,700.0],["2007-09-25",2.68,2.7,2.68,2.7,2800.0],["2007-09-26",2.7,2.7,2.7,2.7,300.0],["2007-09-27",2.71,2.71,2.71,2.71,700.0],["2007-09-28",2.7,2.71,2.7,2.71,300.0],["2007-10-01",2.5,2.73,2.5,2.71,4400.0],["2007-10-02",2.71,2.71,2.71,2.71,0.0],["2007-10-03",2.73,2.73,2.73,2.73,7800.0],["2007-10-04",2.74,2.79,2.74,2.79,1600.0],["2007-10-05",2.79,2.79,2.79,2.79,1000.0],["2007-10-08",2.67,2.78,2.67,2.78,2800.0],["2007-10-09",2.78,2.79,2.78,2.79,1500.0],["2007-10-10",2.8,2.8,2.8,2.8,2500.0],["2007-10-11",2.71,2.83,2.67,2.83,39700.0],["2007-10-12",2.83,2.83,2.8,2.81,41200.0],["2007-10-15",2.84,2.86,2.8,2.86,58800.0],["2007-10-16",2.85,2.85,2.85,2.85,300.0],["2007-10-17",2.8,2.86,2.8,2.86,11700.0],["2007-10-18",2.79,2.9,2.72,2.87,16900.0],["2007-10-19",2.82,2.86,2.75,2.86,1500.0],["2007-10-22",2.75,2.85,2.75,2.85,8100.0],["2007-10-23",2.8,2.84,2.75,2.82,25800.0],["2007-10-24",2.9,2.99,2.83,2.83,28900.0],["2007-10-25",2.9,2.99,2.8,2.87,44000.0],["2007-10-26",2.87,2.87,2.87,2.87,0.0],["2007-10-29",2.77,2.99,2.77,2.84,18900.0],["2007-10-30",2.77,2.84,2.75,2.84,4200.0],["2007-10-31",2.85,2.85,2.77,2.79,4300.0],["2007-11-01",2.76,2.8,2.75,2.77,150800.0],["2007-11-02",2.81,2.81,2.67,2.77,2900.0],["2007-11-05",2.78,2.81,2.78,2.81,9100.0],["2007-11-06",2.81,2.84,2.21,2.84,127400.0],["2007-11-07",2.65,2.74,2.26,2.7,37900.0],["2007-11-08",2.55,2.55,2.34,2.54,25500.0],["2007-11-09",2.42,2.5,2.3,2.4,24400.0],["2007-11-12",2.42,2.42,2.28,2.35,75500.0],["2007-11-13",2.29,2.6,2.29,2.5,23400.0],["2007-11-14",2.43,2.64,2.1,2.3,44900.0],["2007-11-15",2.17,2.48,2.17,2.38,11000.0],["2007-11-16",2.59,2.59,2.2,2.44,3100.0],["2007-11-19",2.4,2.4,2.3,2.3,3700.0],["2007-11-20",2.4,2.4,2.25,2.3,15300.0],["2007-11-21",2.3,2.4,2.3,2.37,1800.0],["2007-11-23",2.3,2.3,2.3,2.3,3000.0],["2007-11-26",2.27,2.32,2.23,2.32,8200.0],["2007-11-27",2.3,2.4,2.3,2.39,8900.0],["2007-11-28",2.36,2.4,2.3,2.3,6600.0],["2007-11-29",2.3,2.55,2.3,2.55,236200.0],["2007-11-30",2.58,2.59,2.43,2.59,153300.0],["2007-12-03",2.51,2.63,2.5,2.59,5000.0],["2007-12-04",2.45,2.67,2.41,2.6,9100.0],["2007-12-05",2.61,2.61,2.51,2.56,3100.0],["2007-12-06",2.53,2.59,2.37,2.57,95300.0],["2007-12-07",2.54,2.55,2.54,2.55,300.0],["2007-12-10",2.55,2.61,2.5,2.51,20400.0],["2007-12-11",2.52,2.53,2.34,2.41,28700.0],["2007-12-12",2.4,2.6,2.33,2.4,11700.0],["2007-12-13",2.45,2.45,2.45,2.45,100.0],["2007-12-14",2.43,2.43,2.43,2.43,100.0],["2007-12-17",2.43,2.43,2.43,2.43,0.0],["2007-12-18",2.43,2.46,2.3,2.44,62000.0],["2007-12-19",2.36,2.46,2.22,2.3,29800.0],["2007-12-20",2.3,2.3,2.25,2.3,1900.0],["2007-12-21",2.19,2.3,2.19,2.3,5900.0],["2007-12-24",2.4,2.4,2.18,2.3,35900.0],["2007-12-26",2.3,2.3,2.15,2.3,92900.0],["2007-12-27",2.3,2.3,2.2,2.3,6900.0],["2007-12-28",2.3,2.45,2.17,2.35,16200.0],["2007-12-31",2.31,2.6,2.3,2.59,13500.0],["2008-01-02",2.49,2.5,2.37,2.49,2100.0],["2008-01-03",2.42,2.5,2.35,2.5,34000.0],["2008-01-04",2.55,2.55,2.37,2.37,600.0],["2008-01-07",2.33,2.5,2.25,2.5,1200.0],["2008-01-08",2.49,2.55,2.45,2.49,6900.0],["2008-01-09",2.41,2.5,2.38,2.49,11100.0],["2008-01-10",2.49,2.49,2.4,2.49,7600.0],["2008-01-11",2.28,2.49,2.28,2.49,7200.0],["2008-01-14",2.42,2.5,2.38,2.45,8300.0],["2008-01-15",2.31,2.45,2.3,2.45,3000.0],["2008-01-16",2.34,2.44,2.26,2.44,24100.0],["2008-01-17",2.3,2.44,2.3,2.44,1100.0],["2008-01-18",2.44,2.44,2.44,2.44,0.0],["2008-01-22",2.21,2.39,2.09,2.39,8000.0],["2008-01-23",2.25,2.45,2.08,2.37,5000.0],["2008-01-24",2.26,2.45,2.25,2.45,4700.0],["2008-01-25",2.45,2.45,2.45,2.45,1000.0],["2008-01-28",2.38,2.4,2.2,2.4,16700.0],["2008-01-29",2.11,2.45,2.11,2.45,12300.0],["2008-01-30",2.45,2.45,2.35,2.45,3800.0],["2008-01-31",2.21,2.55,2.21,2.55,33000.0],["2008-02-01",2.5,2.5,2.49,2.49,1600.0],["2008-02-04",2.45,2.49,2.45,2.49,1600.0],["2008-02-05",2.49,2.49,2.49,2.49,100.0],["2008-02-06",2.32,2.52,2.32,2.52,10700.0],["2008-02-07",2.5,2.53,2.49,2.53,10500.0],["2008-02-08",2.53,2.54,2.5,2.5,800.0],["2008-02-11",2.55,2.55,2.33,2.52,1300.0],["2008-02-12",2.31,2.5,2.31,2.5,1000.0],["2008-02-13",2.5,2.55,2.44,2.55,5500.0],["2008-02-14",2.38,2.53,2.37,2.53,600.0],["2008-02-15",2.5,2.5,2.5,2.5,100.0],["2008-02-19",2.26,2.55,2.22,2.54,5000.0],["2008-02-20",2.54,2.54,2.54,2.54,0.0],["2008-02-21",2.5,2.5,2.32,2.36,5200.0],["2008-02-22",2.49,2.49,2.31,2.48,2200.0],["2008-02-25",2.41,2.49,2.16,2.49,8300.0],["2008-02-26",2.47,2.5,2.47,2.5,900.0],["2008-02-27",2.4,2.49,2.4,2.48,4400.0],["2008-02-28",2.48,2.48,2.4,2.48,8400.0],["2008-02-29",2.49,2.5,2.49,2.49,2900.0],["2008-03-03",2.41,2.49,2.4,2.49,600.0],["2008-03-04",2.4,2.48,2.37,2.48,2200.0],["2008-03-05",2.48,2.48,2.48,2.48,0.0],["2008-03-06",2.43,2.43,2.26,2.43,700.0],["2008-03-07",2.26,2.4,2.15,2.4,10100.0],["2008-03-10",2.14,2.32,2.12,2.2,20000.0],["2008-03-11",2.2,2.36,2.09,2.18,13700.0],["2008-03-12",2.07,2.16,1.75,1.92,54800.0],["2008-03-13",1.94,1.94,1.83,1.89,4500.0],["2008-03-14",1.89,1.92,1.89,1.92,1900.0],["2008-03-17",1.8,1.92,1.8,1.92,3100.0],["2008-03-18",1.9,1.92,1.9,1.92,5100.0],["2008-03-19",1.89,1.99,1.7,1.93,23900.0],["2008-03-20",1.98,1.98,1.98,1.98,200.0],["2008-03-24",1.99,2.07,1.98,2.07,50100.0],["2008-03-25",2.05,2.12,2.05,2.1,53300.0],["2008-03-26",2.09,2.12,2.0,2.12,8700.0],["2008-03-27",2.15,2.16,1.9,1.96,12900.0],["2008-03-28",2.15,2.15,2.15,2.15,100.0],["2008-03-31",1.9,2.15,1.75,2.12,13600.0],["2008-04-01",2.09,2.11,1.79,2.11,1200.0],["2008-04-02",2.0,2.0,2.0,2.0,200.0],["2008-04-03",2.09,2.09,2.09,2.09,200.0],["2008-04-04",2.14,2.14,2.14,2.14,400.0],["2008-04-07",2.17,2.17,1.86,2.14,2800.0],["2008-04-08",2.14,2.14,2.14,2.14,0.0],["2008-04-09",2.09,2.09,1.88,2.09,1400.0],["2008-04-10",1.93,2.16,1.93,1.99,1700.0],["2008-04-11",1.99,2.17,1.99,2.13,1300.0],["2008-04-14",2.12,2.12,2.12,2.12,100.0],["2008-04-15",2.11,2.11,2.1,2.1,2100.0],["2008-04-16",1.82,2.1,1.75,2.05,195900.0],["2008-04-17",1.81,1.96,1.62,1.63,219400.0],["2008-04-18",1.7,1.85,1.61,1.61,10800.0],["2008-04-21",1.77,1.77,1.63,1.63,23600.0],["2008-04-22",1.61,1.63,1.53,1.55,65800.0],["2008-04-23",1.55,1.55,1.43,1.45,126500.0],["2008-04-24",1.56,1.67,1.56,1.64,8000.0],["2008-04-25",1.53,1.7,1.53,1.65,15800.0],["2008-04-28",1.54,1.6,1.54,1.55,10400.0],["2008-04-29",1.55,1.72,1.55,1.6,15200.0],["2008-04-30",1.65,1.8,1.62,1.7,20200.0],["2008-05-01",1.68,1.68,1.57,1.57,1000.0],["2008-05-02",1.6,1.6,1.56,1.58,5000.0],["2008-05-05",1.57,1.65,1.55,1.65,20400.0],["2008-05-06",1.65,1.65,1.6,1.61,10500.0],["2008-05-07",1.59,1.68,1.59,1.68,4200.0],["2008-05-08",1.7,1.7,1.55,1.55,7600.0],["2008-05-09",1.58,1.7,1.58,1.6,8400.0],["2008-05-12",1.58,1.64,1.54,1.61,25500.0],["2008-05-13",1.65,1.65,1.65,1.65,400.0],["2008-05-14",1.6,1.67,1.59,1.59,14600.0],["2008-05-15",1.59,1.59,1.56,1.56,6300.0],["2008-05-16",1.55,1.6,1.55,1.6,1600.0],["2008-05-19",1.58,1.59,1.56,1.56,7400.0],["2008-05-20",1.56,1.56,1.55,1.56,2300.0],["2008-05-21",1.59,1.61,1.59,1.6,6000.0],["2008-05-22",1.66,1.66,1.55,1.55,23900.0],["2008-05-23",1.7,1.7,1.7,1.7,200.0],["2008-05-27",1.7,1.7,1.52,1.52,14700.0],["2008-05-28",1.5,1.55,1.5,1.52,27000.0],["2008-05-29",1.66,1.66,1.5,1.52,20800.0],["2008-05-30",1.5,1.51,1.5,1.51,600.0],["2008-06-02",1.45,1.55,1.45,1.55,7300.0],["2008-06-03",1.59,1.59,1.45,1.51,5800.0],["2008-06-04",1.5,1.5,1.45,1.5,25800.0],["2008-06-05",1.5,1.56,1.5,1.56,6300.0],["2008-06-06",1.53,1.53,1.5,1.5,4100.0],["2008-06-09",1.5,1.55,1.5,1.54,11300.0],["2008-06-10",1.54,1.54,1.54,1.54,0.0],["2008-06-11",1.5,1.5,1.5,1.5,1000.0],["2008-06-12",1.5,1.5,1.5,1.5,0.0],["2008-06-13",1.51,1.57,1.5,1.57,2800.0],["2008-06-16",1.46,1.56,1.25,1.41,33600.0],["2008-06-17",1.47,1.47,1.36,1.45,5000.0],["2008-06-18",1.45,1.55,1.45,1.55,3900.0],["2008-06-19",1.55,1.55,1.55,1.55,0.0],["2008-06-20",1.41,1.42,1.41,1.42,1800.0],["2008-06-23",1.42,1.42,1.42,1.42,0.0],["2008-06-24",1.42,1.42,1.42,1.42,0.0],["2008-06-25",1.42,1.42,1.42,1.42,0.0],["2008-06-26",1.53,1.53,1.46,1.5,3500.0],["2008-06-27",1.5,1.5,1.5,1.5,0.0],["2008-06-30",1.39,1.65,1.35,1.65,18500.0],["2008-07-01",1.47,1.6,1.47,1.6,1400.0],["2008-07-02",1.6,1.6,1.6,1.6,0.0],["2008-07-03",1.6,1.6,1.6,1.6,0.0],["2008-07-07",1.49,1.49,1.32,1.36,11200.0],["2008-07-08",1.36,1.36,1.36,1.36,4600.0],["2008-07-09",1.36,1.36,1.36,1.36,0.0],["2008-07-10",1.36,1.5,1.36,1.49,2200.0],["2008-07-11",1.49,1.49,1.49,1.49,0.0],["2008-07-14",1.48,1.53,1.32,1.32,1400.0],["2008-07-15",1.44,1.52,1.3,1.49,5900.0],["2008-07-16",1.44,1.5,1.43,1.5,600.0],["2008-07-17",1.5,1.5,1.5,1.5,8600.0],["2008-07-18",1.51,1.52,1.51,1.52,3400.0],["2008-07-21",1.53,1.53,1.52,1.53,1400.0],["2008-07-22",1.53,1.53,1.35,1.5,1800.0],["2008-07-23",1.53,1.53,1.5,1.5,4700.0],["2008-07-24",1.4,1.4,1.31,1.36,9500.0],["2008-07-25",1.34,1.36,1.25,1.25,3400.0],["2008-07-28",1.26,1.27,1.26,1.26,1600.0],["2008-07-29",1.26,1.48,1.26,1.48,4300.0],["2008-07-30",1.5,1.5,1.48,1.48,20900.0],["2008-07-31",1.36,1.5,1.28,1.32,7900.0],["2008-08-01",1.32,1.32,1.32,1.32,0.0],["2008-08-04",1.33,1.33,1.32,1.32,800.0],["2008-08-05",1.3,1.3,1.28,1.3,1200.0],["2008-08-06",1.29,1.3,1.25,1.25,5400.0],["2008-08-07",1.27,1.28,1.27,1.28,400.0],["2008-08-08",1.28,1.28,1.11,1.2,30000.0],["2008-08-11",1.26,1.3,1.25,1.3,3400.0],["2008-08-12",1.36,1.37,1.36,1.37,500.0],["2008-08-13",1.3,1.3,1.3,1.3,3200.0],["2008-08-14",1.31,1.37,1.31,1.37,16000.0],["2008-08-15",1.33,1.33,1.33,1.33,2800.0],["2008-08-18",1.31,1.31,1.31,1.31,1000.0],["2008-08-19",1.31,1.31,1.31,1.31,0.0],["2008-08-20",1.49,1.5,1.3,1.5,8700.0],["2008-08-21",1.5,1.5,1.5,1.5,500.0],["2008-08-22",1.45,1.45,1.45,1.45,3000.0],["2008-08-25",1.45,1.45,1.45,1.45,400.0],["2008-08-26",1.38,1.38,1.37,1.37,200.0],["2008-08-27",1.38,1.38,1.38,1.38,1000.0],["2008-08-28",1.44,1.45,1.44,1.45,3200.0],["2008-08-29",1.49,1.49,1.49,1.49,10600.0],["2008-09-02",1.45,1.49,1.45,1.45,5200.0],["2008-09-03",1.45,1.45,1.45,1.45,4200.0],["2008-09-04",1.46,1.46,1.46,1.46,2500.0],["2008-09-05",1.46,1.46,1.45,1.45,1100.0],["2008-09-08",1.45,1.45,1.44,1.45,2000.0],["2008-09-09",1.45,1.45,1.45,1.45,2000.0],["2008-09-10",1.36,1.36,1.15,1.32,3600.0],["2008-09-11",1.33,1.33,1.33,1.33,100.0],["2008-09-12",1.36,1.37,1.35,1.35,7100.0],["2008-09-15",1.35,1.35,1.25,1.25,3100.0],["2008-09-16",1.25,1.29,1.25,1.29,4900.0],["2008-09-17",1.25,1.4,1.15,1.4,8100.0],["2008-09-18",1.4,1.4,1.4,1.4,0.0],["2008-09-19",1.39,1.46,1.39,1.45,3400.0],["2008-09-22",1.26,1.26,1.26,1.26,200.0],["2008-09-23",1.25,1.25,1.25,1.25,1500.0],["2008-09-24",1.24,1.25,1.2,1.25,13300.0],["2008-09-25",1.25,1.25,1.25,1.25,200.0],["2008-09-26",1.25,1.25,1.25,1.25,0.0],["2008-09-29",1.25,1.25,1.25,1.25,9200.0],["2008-09-30",1.16,1.47,1.16,1.47,4800.0],["2008-10-01",1.16,1.16,1.16,1.16,1000.0],["2008-10-02",1.2,1.2,1.2,1.2,300.0],["2008-10-03",1.27,1.27,1.2,1.2,3400.0],["2008-10-06",1.26,1.26,1.16,1.16,3400.0],["2008-10-07",1.15,1.15,1.15,1.15,1500.0],["2008-10-08",1.15,1.15,1.06,1.06,4900.0],["2008-10-09",1.06,1.07,0.95,0.99,19900.0],["2008-10-10",1.15,1.15,0.95,1.15,4800.0],["2008-10-13",1.05,1.05,1.05,1.05,2000.0],["2008-10-14",0.91,0.91,0.9,0.9,2100.0],["2008-10-15",0.85,0.85,0.85,0.85,1200.0],["2008-10-16",0.85,0.85,0.8,0.8,6500.0],["2008-10-17",0.89,0.9,0.89,0.9,1900.0],["2008-10-20",0.9,0.9,0.9,0.9,0.0],["2008-10-21",1.05,1.05,0.95,0.95,400.0],["2008-10-22",0.9,0.9,0.9,0.9,100.0],["2008-10-23",0.8,0.8,0.8,0.8,1000.0],["2008-10-24",0.8,0.8,0.8,0.8,4000.0],["2008-10-27",0.8,0.8,0.8,0.8,500.0],["2008-10-28",0.8,0.85,0.8,0.83,6200.0],["2008-10-29",0.89,0.91,0.89,0.91,800.0],["2008-10-30",0.91,0.91,0.91,0.91,0.0],["2008-10-31",0.91,0.91,0.91,0.91,0.0],["2008-11-03",0.91,0.91,0.91,0.91,0.0],["2008-11-04",0.91,0.91,0.91,0.91,0.0],["2008-11-05",0.8,0.8,0.8,0.8,400.0],["2008-11-06",0.81,0.81,0.8,0.8,800.0],["2008-11-07",0.8,0.8,0.8,0.8,0.0],["2008-11-10",0.85,0.85,0.8,0.8,2100.0],["2008-11-11",0.8,0.8,0.8,0.8,0.0],["2008-11-12",0.8,0.8,0.8,0.8,0.0],["2008-11-13",0.8,0.8,0.8,0.8,0.0],["2008-11-14",0.78,0.78,0.63,0.74,1000.0],["2008-11-17",0.71,0.71,0.56,0.56,700.0],["2008-11-18",0.62,0.64,0.59,0.59,5700.0],["2008-11-19",0.62,0.67,0.52,0.52,8200.0],["2008-11-20",0.55,0.55,0.55,0.55,2300.0],["2008-11-21",0.55,0.55,0.55,0.55,0.0],["2008-11-24",0.72,0.72,0.7,0.7,1000.0],["2008-11-25",0.7,0.7,0.7,0.7,0.0],["2008-11-26",0.7,0.7,0.7,0.7,100.0],["2008-11-28",0.9,1.0,0.9,1.0,18400.0],["2008-12-01",0.98,0.98,0.98,0.98,500.0],["2008-12-02",0.94,0.94,0.94,0.94,200.0],["2008-12-03",0.94,0.94,0.94,0.94,0.0],["2008-12-04",0.78,0.86,0.78,0.86,300.0],["2008-12-05",0.86,0.86,0.86,0.86,0.0],["2008-12-08",0.54,0.76,0.54,0.7,7400.0],["2008-12-09",0.91,0.91,0.91,0.91,300.0],["2008-12-10",0.91,0.91,0.91,0.91,0.0],["2008-12-11",0.71,0.71,0.71,0.71,100.0],["2008-12-12",0.56,0.72,0.56,0.7,9000.0],["2008-12-15",0.86,0.86,0.86,0.86,500.0],["2008-12-16",0.86,0.86,0.86,0.86,0.0],["2008-12-17",0.75,0.82,0.64,0.82,2400.0],["2008-12-18",0.55,0.79,0.54,0.79,11300.0],["2008-12-19",0.56,0.65,0.56,0.65,3200.0],["2008-12-22",0.57,0.62,0.57,0.6,12100.0],["2008-12-23",0.66,0.66,0.56,0.56,13500.0],["2008-12-24",0.55,0.55,0.53,0.55,9500.0],["2008-12-26",0.51,0.6,0.41,0.6,15600.0],["2008-12-29",0.47,0.47,0.45,0.46,13100.0],["2008-12-30",0.59,0.59,0.41,0.55,15500.0],["2008-12-31",0.45,0.58,0.44,0.58,35600.0],["2009-01-02",0.55,0.58,0.55,0.58,700.0],["2009-01-05",0.48,0.52,0.48,0.52,2500.0],["2009-01-06",0.52,0.55,0.52,0.55,7100.0],["2009-01-07",0.55,0.59,0.55,0.59,8500.0],["2009-01-08",0.59,0.78,0.59,0.62,2000.0],["2009-01-09",0.62,0.62,0.62,0.62,0.0],["2009-01-12",0.62,0.62,0.62,0.62,0.0],["2009-01-13",0.61,0.64,0.61,0.64,7900.0],["2009-01-14",0.61,0.61,0.61,0.61,200.0],["2009-01-15",0.61,0.61,0.61,0.61,0.0],["2009-01-16",0.61,0.61,0.6,0.6,1000.0],["2009-01-20",0.6,0.6,0.6,0.6,100.0],["2009-01-21",0.6,0.6,0.6,0.6,200.0],["2009-01-22",0.6,0.6,0.6,0.6,0.0],["2009-01-23",0.6,0.6,0.6,0.6,0.0],["2009-01-26",0.6,0.6,0.42,0.55,14600.0],["2009-01-27",0.58,0.6,0.58,0.6,5900.0],["2009-01-28",0.6,0.6,0.6,0.6,0.0],["2009-01-29",0.6,0.6,0.6,0.6,0.0],["2009-01-30",0.56,0.57,0.48,0.48,31100.0],["2009-02-02",0.58,0.6,0.58,0.6,200.0],["2009-02-03",0.6,0.6,0.6,0.6,0.0],["2009-02-04",0.53,0.53,0.53,0.53,300.0],["2009-02-05",0.53,0.54,0.42,0.42,11500.0],["2009-02-06",0.58,0.58,0.58,0.58,1000.0],["2009-02-09",0.58,0.58,0.58,0.58,0.0],["2009-02-10",0.58,0.58,0.58,0.58,0.0],["2009-02-11",0.58,0.58,0.58,0.58,0.0],["2009-02-12",0.55,0.55,0.55,0.55,2900.0],["2009-02-13",0.55,0.55,0.55,0.55,1400.0],["2009-02-17",0.53,0.53,0.5,0.5,1400.0],["2009-02-18",0.51,0.51,0.47,0.47,3400.0],["2009-02-19",0.46,0.48,0.42,0.43,57600.0],["2009-02-20",0.42,0.42,0.39,0.39,37600.0],["2009-02-23",0.43,0.45,0.34,0.4,80400.0],["2009-02-24",0.4,0.45,0.4,0.41,2300.0],["2009-02-25",0.41,0.41,0.41,0.41,0.0],["2009-02-26",0.51,0.51,0.51,0.51,100.0],["2009-02-27",0.54,0.57,0.54,0.57,5900.0],["2009-03-02",0.57,0.57,0.57,0.57,0.0],["2009-03-03",0.37,0.49,0.37,0.46,2100.0],["2009-03-04",0.57,0.57,0.57,0.57,700.0],["2009-03-05",0.5,0.57,0.5,0.57,1200.0],["2009-03-06",0.55,0.55,0.55,0.55,600.0],["2009-03-09",0.45,0.5,0.45,0.5,3000.0],["2009-03-10",0.5,0.5,0.5,0.5,8600.0],["2009-03-11",0.57,0.57,0.57,0.57,5400.0],["2009-03-12",0.59,0.6,0.59,0.6,200.0],["2009-03-13",1.0,1.0,0.68,0.68,21900.0],["2009-03-16",0.64,0.65,0.64,0.65,200.0],["2009-03-17",0.65,0.65,0.65,0.65,4300.0],["2009-03-18",0.65,0.65,0.65,0.65,0.0],["2009-03-19",0.65,0.65,0.65,0.65,0.0],["2009-03-20",0.65,0.65,0.65,0.65,0.0],["2009-03-23",0.65,0.65,0.65,0.65,0.0],["2009-03-24",0.65,0.65,0.65,0.65,0.0],["2009-03-25",0.65,0.65,0.65,0.65,0.0],["2009-03-26",0.8,0.8,0.8,0.8,3100.0],["2009-03-27",0.71,0.71,0.67,0.7,6400.0],["2009-03-30",0.7,0.7,0.7,0.7,0.0],["2009-03-31",0.71,0.71,0.7,0.7,500.0],["2009-04-01",0.7,0.7,0.7,0.7,0.0],["2009-04-02",0.79,0.84,0.79,0.84,3500.0],["2009-04-03",0.84,0.84,0.84,0.84,0.0],["2009-04-06",0.84,0.84,0.84,0.84,0.0],["2009-04-07",0.84,0.84,0.84,0.84,0.0],["2009-04-08",0.84,0.84,0.84,0.84,0.0],["2009-04-09",0.76,0.76,0.71,0.74,1500.0],["2009-04-13",0.7,0.7,0.7,0.7,200.0],["2009-04-14",0.7,0.7,0.68,0.68,4100.0],["2009-04-15",0.68,0.68,0.68,0.68,0.0],["2009-04-16",0.55,0.68,0.55,0.66,1800.0],["2009-04-17",0.77,0.77,0.77,0.77,1200.0],["2009-04-20",1.0,1.0,0.78,0.78,22900.0],["2009-04-21",0.78,0.87,0.69,0.87,5800.0],["2009-04-22",0.74,0.81,0.7,0.8,11900.0],["2009-04-23",0.8,0.8,0.8,0.8,200.0],["2009-04-24",0.89,0.89,0.7,0.83,31300.0],["2009-04-27",0.83,0.83,0.83,0.83,0.0],["2009-04-28",0.81,0.81,0.81,0.81,100.0],["2009-04-29",0.7,0.89,0.7,0.89,2600.0],["2009-04-30",0.83,0.83,0.75,0.8,6100.0],["2009-05-01",0.8,0.8,0.8,0.8,0.0],["2009-05-04",0.8,0.81,0.7,0.74,13000.0],["2009-05-05",0.79,0.79,0.76,0.76,5700.0],["2009-05-06",0.83,0.83,0.8,0.83,7000.0],["2009-05-07",0.89,0.92,0.89,0.92,2000.0],["2009-05-08",0.72,0.92,0.71,0.92,900.0],["2009-05-11",0.85,0.88,0.76,0.76,4000.0],["2009-05-12",0.84,0.84,0.83,0.84,2400.0],["2009-05-13",0.84,0.84,0.84,0.84,1100.0],["2009-05-14",0.81,0.81,0.8,0.8,43700.0],["2009-05-15",0.8,0.8,0.8,0.8,0.0],["2009-05-18",0.85,0.85,0.85,0.85,5100.0],["2009-05-19",0.85,0.85,0.85,0.85,2000.0],["2009-05-20",0.92,0.92,0.92,0.92,1600.0],["2009-05-21",0.92,0.92,0.92,0.92,0.0],["2009-05-22",0.92,0.92,0.92,0.92,0.0],["2009-05-26",0.94,0.94,0.91,0.91,1600.0],["2009-05-27",0.8,0.9,0.8,0.9,9500.0],["2009-05-28",0.78,0.9,0.78,0.9,1100.0],["2009-05-29",0.82,0.82,0.82,0.82,8800.0],["2009-06-01",0.82,0.82,0.82,0.82,0.0],["2009-06-02",0.83,0.83,0.83,0.83,2100.0],["2009-06-03",0.83,0.83,0.83,0.83,700.0],["2009-06-04",0.83,0.83,0.82,0.82,6400.0],["2009-06-05",0.82,0.82,0.82,0.82,0.0],["2009-06-08",0.78,0.78,0.77,0.77,500.0],["2009-06-09",0.78,0.78,0.77,0.77,2400.0],["2009-06-10",0.77,0.77,0.77,0.77,0.0],["2009-06-11",0.71,0.72,0.68,0.68,50400.0],["2009-06-12",0.68,0.68,0.68,0.68,0.0],["2009-06-15",0.68,0.68,0.68,0.68,0.0],["2009-06-16",0.71,0.77,0.71,0.77,4600.0],["2009-06-17",0.77,0.77,0.77,0.77,0.0],["2009-06-18",0.77,0.77,0.77,0.77,600.0],["2009-06-19",0.77,0.77,0.77,0.77,0.0],["2009-06-22",1.08,1.21,0.9,1.19,630300.0],["2009-06-23",0.92,1.03,0.86,1.0,82900.0],["2009-06-24",0.96,0.98,0.95,0.98,27700.0],["2009-06-25",0.96,1.06,0.93,0.93,38300.0],["2009-06-26",0.93,0.98,0.92,0.95,17600.0],["2009-06-29",0.95,1.04,0.95,0.97,6500.0],["2009-06-30",0.99,1.07,0.86,0.97,92200.0],["2009-07-01",1.1,1.32,1.05,1.13,104700.0],["2009-07-02",1.19,1.2,1.14,1.19,37400.0],["2009-07-06",1.07,1.08,1.0,1.06,63400.0],["2009-07-07",1.1,1.15,1.03,1.1,16100.0],["2009-07-08",1.02,1.08,0.98,1.08,11500.0],["2009-07-09",1.07,1.07,1.0,1.0,34400.0],["2009-07-10",1.0,1.07,1.0,1.05,8900.0],["2009-07-13",1.01,1.06,1.01,1.05,21400.0],["2009-07-14",1.01,1.04,0.99,1.0,176800.0],["2009-07-15",1.0,1.04,0.99,0.99,19600.0],["2009-07-16",0.99,1.1,0.99,1.1,35400.0],["2009-07-17",1.05,1.14,1.05,1.06,26500.0],["2009-07-20",1.05,1.07,0.99,1.03,203600.0],["2009-07-21",1.09,1.09,0.99,0.99,152800.0],["2009-07-22",0.98,1.0,0.95,1.0,24800.0],["2009-07-23",1.05,1.05,0.97,0.99,76800.0],["2009-07-24",1.0,1.0,0.97,1.0,20300.0],["2009-07-27",1.0,1.0,0.89,0.92,179100.0],["2009-07-28",1.22,1.22,1.0,1.15,113300.0],["2009-07-29",1.2,1.35,1.14,1.3,30600.0],["2009-07-30",1.4,1.4,1.23,1.23,900.0],["2009-07-31",1.16,1.31,1.16,1.31,6000.0],["2009-08-03",1.4,1.4,1.31,1.37,16000.0],["2009-08-04",1.4,1.4,1.15,1.25,54100.0],["2009-08-05",1.25,1.34,1.25,1.25,49300.0],["2009-08-06",1.32,1.35,1.2,1.3,89700.0],["2009-08-07",1.25,1.49,1.2,1.49,37600.0],["2009-08-10",1.48,1.48,1.32,1.4,24500.0],["2009-08-11",1.35,1.45,1.35,1.4,10000.0],["2009-08-12",1.43,1.45,1.35,1.43,6400.0],["2009-08-13",1.43,1.43,1.4,1.4,6500.0],["2009-08-14",1.36,1.37,1.36,1.36,2200.0],["2009-08-17",1.36,1.36,1.22,1.22,6500.0],["2009-08-18",1.34,1.41,1.34,1.34,14300.0],["2009-08-19",1.35,1.42,1.35,1.35,17000.0],["2009-08-20",1.35,1.4,1.32,1.32,5600.0],["2009-08-21",1.35,1.37,1.35,1.37,400.0],["2009-08-24",1.37,1.42,1.35,1.35,14200.0],["2009-08-25",1.34,1.39,1.34,1.38,8600.0],["2009-08-26",1.42,1.55,1.4,1.46,132300.0],["2009-08-27",1.59,1.59,1.48,1.55,14000.0],["2009-08-28",1.6,1.7,1.57,1.6,27800.0],["2009-08-31",1.74,1.74,1.6,1.67,12200.0],["2009-09-01",1.69,1.75,1.55,1.58,60600.0],["2009-09-02",1.81,1.81,1.6,1.68,32000.0],["2009-09-03",1.7,1.89,1.65,1.85,33700.0],["2009-09-04",1.87,2.0,1.85,1.99,98600.0],["2009-09-08",2.0,2.25,2.0,2.16,168400.0],["2009-09-09",2.24,2.3,2.12,2.26,97300.0],["2009-09-10",2.2,2.38,2.12,2.38,160900.0],["2009-09-11",2.38,2.38,2.25,2.25,91300.0],["2009-09-14",2.2,2.35,2.12,2.2,62700.0],["2009-09-15",2.14,2.32,2.14,2.2,28900.0],["2009-09-16",2.25,2.27,2.1,2.2,38600.0],["2009-09-17",2.19,2.27,2.19,2.22,24400.0],["2009-09-18",2.2,2.26,2.2,2.24,16400.0],["2009-09-21",2.27,2.5,2.27,2.43,36100.0],["2009-09-22",2.48,2.48,2.31,2.4,6200.0],["2009-09-23",2.27,2.35,2.27,2.3,17000.0],["2009-09-24",2.39,2.45,2.33,2.35,16800.0],["2009-09-25",2.4,2.4,2.17,2.24,23200.0],["2009-09-28",2.29,2.4,2.2,2.26,12500.0],["2009-09-29",2.5,2.69,2.37,2.65,353200.0],["2009-09-30",2.65,2.75,2.61,2.67,136100.0],["2009-10-01",2.71,2.75,2.67,2.75,42500.0],["2009-10-02",2.65,2.9,2.65,2.81,139600.0],["2009-10-05",2.9,3.0,2.86,3.0,96100.0],["2009-10-06",3.0,3.0,2.67,2.8,110000.0],["2009-10-07",2.81,2.82,2.63,2.7,36000.0],["2009-10-08",2.79,2.85,2.6,2.69,54800.0],["2009-10-09",2.72,2.89,2.64,2.89,68600.0],["2009-10-12",2.9,2.9,2.8,2.86,27400.0],["2009-10-13",3.0,3.25,2.83,3.0,266300.0],["2009-10-14",3.08,3.1,2.89,3.0,138600.0],["2009-10-15",2.93,3.15,2.85,3.04,57000.0],["2009-10-16",3.1,3.1,2.96,3.08,39900.0],["2009-10-19",3.08,3.22,3.08,3.2,26200.0],["2009-10-20",3.2,3.2,3.07,3.18,45700.0],["2009-10-21",3.18,3.18,3.09,3.09,19100.0],["2009-10-22",3.04,3.09,2.95,3.08,36200.0],["2009-10-23",3.08,3.09,3.0,3.08,11800.0],["2009-10-26",3.09,3.09,2.97,3.08,13600.0],["2009-10-27",3.03,3.07,2.89,2.98,26700.0],["2009-10-28",2.88,2.9,2.74,2.75,57400.0],["2009-10-29",2.75,2.82,2.6,2.73,35300.0],["2009-10-30",2.74,3.12,2.65,3.02,234500.0],["2009-11-02",2.92,3.19,2.69,3.15,52700.0],["2009-11-03",3.14,3.19,2.86,3.01,158900.0],["2009-11-04",3.0,3.1,2.83,2.99,73600.0],["2009-11-05",2.91,3.0,2.76,2.88,49400.0],["2009-11-06",2.86,2.91,2.83,2.87,13600.0],["2009-11-09",2.8,3.05,2.75,2.99,83800.0],["2009-11-10",3.0,3.0,2.83,2.98,103800.0],["2009-11-11",3.05,3.05,2.86,2.99,42500.0],["2009-11-12",2.96,2.98,2.81,2.95,48100.0],["2009-11-13",2.89,3.2,2.85,3.12,92700.0],["2009-11-16",3.12,3.18,2.83,3.04,159800.0],["2009-11-17",3.02,3.08,2.96,3.07,38200.0],["2009-11-18",3.05,3.12,2.92,3.08,115800.0],["2009-11-19",3.12,3.15,3.0,3.15,34400.0],["2009-11-20",3.11,3.15,3.03,3.14,29900.0],["2009-11-23",3.15,3.85,3.1,3.6,1705100.0],["2009-11-24",3.66,3.68,3.45,3.68,210200.0],["2009-11-25",3.69,3.75,3.6,3.69,110600.0],["2009-11-27",3.45,3.64,3.45,3.61,59300.0],["2009-11-30",3.55,3.97,3.54,3.92,329000.0],["2009-12-01",4.0,4.1,3.77,4.0,520200.0],["2009-12-02",4.1,4.3,4.05,4.17,332800.0],["2009-12-03",4.3,4.59,4.3,4.4,284300.0],["2009-12-04",4.46,4.5,4.3,4.5,163200.0],["2009-12-07",4.45,4.55,4.34,4.49,118300.0],["2009-12-08",4.79,4.85,4.45,4.83,764800.0],["2009-12-09",4.83,4.83,4.58,4.7,295800.0],["2009-12-10",4.7,5.0,4.7,4.89,301500.0],["2009-12-11",5.0,5.13,4.86,5.06,239600.0],["2009-12-14",5.18,5.35,4.91,5.0,445800.0],["2009-12-15",4.94,4.94,4.55,4.73,236800.0],["2009-12-16",4.59,4.8,4.41,4.51,247600.0],["2009-12-17",4.51,4.8,4.51,4.79,99400.0],["2009-12-18",4.75,4.97,4.72,4.82,99900.0],["2009-12-21",5.2,5.85,5.16,5.73,1354100.0],["2009-12-22",5.78,5.99,5.63,5.93,509900.0],["2009-12-23",5.95,6.0,5.75,5.87,414300.0],["2009-12-24",5.88,6.08,5.75,6.0,273000.0],["2009-12-28",6.19,6.25,6.0,6.19,375800.0],["2009-12-29",6.25,6.29,5.67,5.98,412100.0],["2009-12-30",5.91,6.12,5.91,6.12,157600.0],["2009-12-31",6.42,6.55,6.35,6.46,463500.0],["2010-01-04",6.6,6.7,6.15,6.4,608500.0],["2010-01-05",6.54,6.66,6.42,6.5,243300.0],["2010-01-06",6.72,6.72,6.46,6.58,136100.0],["2010-01-07",6.54,6.6,6.21,6.27,186400.0],["2010-01-08",6.21,6.38,6.18,6.27,170400.0],["2010-01-11",6.31,6.46,6.22,6.4,153700.0],["2010-01-12",6.3,6.3,6.1,6.12,104000.0],["2010-01-13",6.03,6.06,5.18,5.78,651100.0],["2010-01-14",5.74,5.89,5.38,5.78,281300.0],["2010-01-15",5.79,5.8,5.4,5.52,184100.0],["2010-01-19",5.49,5.66,5.2,5.53,248300.0],["2010-01-20",5.5,5.55,5.26,5.44,109300.0],["2010-01-21",5.42,5.5,5.05,5.19,171000.0],["2010-01-22",5.1,5.11,4.79,4.92,260300.0],["2010-01-25",4.9,5.0,4.57,4.65,278100.0],["2010-01-26",4.57,4.67,4.42,4.56,202900.0],["2010-01-27",4.66,4.71,4.56,4.69,127400.0],["2010-01-28",4.75,4.84,4.51,4.54,108200.0],["2010-01-29",4.51,4.62,4.4,4.49,148700.0],["2010-02-01",4.46,4.5,4.31,4.48,135800.0],["2010-02-02",4.46,4.62,4.35,4.55,123500.0],["2010-02-03",4.58,4.62,4.38,4.4,193200.0],["2010-02-04",4.3,4.89,4.25,4.8,945400.0],["2010-02-05",4.77,4.8,4.5,4.63,162700.0],["2010-02-08",4.7,4.89,4.66,4.74,116600.0],["2010-02-09",4.85,4.98,4.74,4.8,142400.0],["2010-02-10",4.84,4.92,4.65,4.89,58000.0],["2010-02-11",4.85,4.9,4.76,4.79,75900.0],["2010-02-12",4.76,4.97,4.71,4.92,105600.0],["2010-02-16",5.2,5.3,5.05,5.18,385500.0],["2010-02-17",5.34,5.4,4.23,4.49,1895200.0],["2010-02-18",4.56,4.84,4.54,4.78,409800.0],["2010-02-19",4.74,4.84,4.62,4.76,212200.0],["2010-02-22",4.82,4.86,4.52,4.65,114100.0],["2010-02-23",4.66,4.79,4.51,4.55,279300.0],["2010-02-24",4.54,4.6,4.51,4.55,107000.0],["2010-02-25",4.65,4.72,4.49,4.57,275600.0],["2010-02-26",4.54,4.67,4.49,4.65,42200.0],["2010-03-01",4.7,4.98,4.65,4.91,218600.0],["2010-03-02",4.95,5.1,4.93,5.02,172200.0],["2010-03-03",5.07,5.2,4.97,5.18,152000.0],["2010-03-04",5.14,5.18,4.95,5.13,100100.0],["2010-03-05",5.17,5.2,5.04,5.13,44100.0],["2010-03-08",5.4,5.93,5.4,5.7,943600.0],["2010-03-09",5.7,5.7,5.25,5.41,410600.0],["2010-03-10",5.6,5.6,5.17,5.27,1389500.0],["2010-03-11",5.35,5.43,5.22,5.27,327100.0],["2010-03-12",5.28,5.4,5.0,5.16,218500.0],["2010-03-15",5.15,5.18,4.62,4.73,485000.0],["2010-03-16",4.75,4.99,4.73,4.87,283800.0],["2010-03-17",4.87,5.18,4.87,5.1,341800.0],["2010-03-18",5.07,5.4,5.02,5.3,232200.0],["2010-03-19",5.35,5.36,5.05,5.12,187000.0],["2010-03-22",5.09,5.33,4.93,5.29,221300.0],["2010-03-23",5.2,5.5,5.18,5.47,270900.0],["2010-03-24",5.44,5.44,5.24,5.35,136400.0],["2010-03-25",5.38,5.58,5.15,5.23,212300.0],["2010-03-26",5.2,5.34,5.13,5.25,65500.0],["2010-03-29",5.25,5.44,5.25,5.39,80900.0],["2010-03-30",5.43,5.55,5.36,5.51,167900.0],["2010-03-31",5.54,5.6,5.43,5.48,70000.0],["2010-04-01",5.53,5.53,5.37,5.38,42700.0],["2010-04-05",5.45,5.79,5.41,5.77,293400.0],["2010-04-06",5.77,5.93,5.66,5.85,138200.0],["2010-04-07",5.88,5.94,5.73,5.81,164800.0],["2010-04-08",5.79,5.97,5.72,5.93,86700.0],["2010-04-09",5.9,5.97,5.78,5.92,103900.0],["2010-04-12",5.97,6.1,5.92,5.98,135700.0],["2010-04-13",6.0,6.02,5.85,5.87,125300.0],["2010-04-14",5.95,6.0,5.81,5.95,154300.0],["2010-04-15",5.9,6.0,5.87,5.98,84400.0],["2010-04-16",6.0,6.08,5.72,5.79,95700.0],["2010-04-19",5.79,6.08,5.76,5.95,137400.0],["2010-04-20",5.98,6.0,5.84,5.93,55300.0],["2010-04-21",6.17,6.18,5.95,6.0,179000.0],["2010-04-22",6.0,6.15,5.9,6.04,144500.0],["2010-04-23",6.07,6.19,5.91,6.0,220900.0],["2010-04-26",5.95,6.0,5.9,5.95,228800.0],["2010-04-27",5.95,6.0,5.81,5.85,73200.0],["2010-04-28",5.84,5.87,5.5,5.61,177700.0],["2010-04-29",5.61,5.81,5.55,5.69,114600.0],["2010-04-30",5.7,5.76,5.51,5.54,109000.0],["2010-05-03",5.61,5.8,5.51,5.69,283000.0],["2010-05-04",5.69,5.75,5.15,5.38,166000.0],["2010-05-05",5.32,5.33,4.43,5.1,341200.0],["2010-05-06",5.0,5.2,4.5,4.64,271700.0],["2010-05-07",4.74,4.94,4.3,4.46,277400.0],["2010-05-10",4.99,5.09,4.83,5.01,162500.0],["2010-05-11",5.01,5.15,4.9,5.1,86600.0],["2010-05-12",5.09,5.21,5.0,5.2,107700.0],["2010-05-13",5.22,5.29,5.03,5.22,59900.0],["2010-05-14",5.21,5.21,4.86,4.93,86600.0],["2010-05-17",4.93,4.98,4.75,4.85,104700.0],["2010-05-18",4.87,4.94,4.51,4.55,116700.0],["2010-05-19",4.51,4.55,4.3,4.44,147500.0],["2010-05-20",4.3,4.3,4.05,4.15,143900.0],["2010-05-21",3.98,4.32,3.81,4.2,172800.0],["2010-05-24",4.23,4.32,4.05,4.11,69700.0],["2010-05-25",3.89,4.01,3.75,4.0,103000.0],["2010-05-26",4.01,4.21,3.95,4.03,94600.0],["2010-05-27",4.2,4.44,4.09,4.41,79400.0],["2010-05-28",4.35,4.53,4.2,4.34,73800.0],["2010-06-01",4.35,4.35,4.1,4.14,89000.0],["2010-06-02",4.19,4.44,4.06,4.38,52300.0],["2010-06-03",4.43,4.55,4.4,4.45,40000.0],["2010-06-04",4.29,4.37,4.09,4.17,56900.0],["2010-06-07",4.16,4.16,3.84,3.89,92700.0],["2010-06-08",3.91,3.91,3.63,3.89,112700.0],["2010-06-09",4.15,4.27,4.05,4.18,68600.0],["2010-06-10",4.26,4.47,4.23,4.41,95200.0],["2010-06-11",4.4,4.49,4.25,4.35,71300.0],["2010-06-14",4.42,4.81,4.42,4.62,122300.0],["2010-06-15",4.73,4.97,4.67,4.96,91000.0],["2010-06-16",4.85,4.85,4.75,4.83,73400.0],["2010-06-17",4.94,4.94,4.76,4.85,33400.0],["2010-06-18",4.84,4.94,4.75,4.86,25800.0],["2010-06-21",4.76,4.83,4.44,4.55,225700.0],["2010-06-22",4.55,4.61,4.26,4.28,48800.0],["2010-06-23",4.31,4.31,4.16,4.31,16900.0],["2010-06-24",4.29,4.29,4.2,4.2,16500.0],["2010-06-25",4.18,4.4,4.18,4.26,62300.0],["2010-06-28",4.28,4.39,4.28,4.33,78000.0],["2010-06-29",4.28,4.28,4.12,4.2,66600.0],["2010-06-30",4.22,4.31,4.15,4.15,114000.0],["2010-07-01",4.19,4.19,3.87,4.01,86200.0],["2010-07-02",4.02,4.02,3.86,4.02,44300.0],["2010-07-06",4.09,4.15,3.94,3.99,39800.0],["2010-07-07",3.93,4.03,3.88,3.96,97000.0],["2010-07-08",4.03,4.25,4.01,4.07,105800.0],["2010-07-09",4.07,4.36,4.07,4.23,66500.0],["2010-07-12",4.24,4.43,4.23,4.35,38000.0],["2010-07-13",4.41,4.75,4.41,4.68,153400.0],["2010-07-14",4.7,4.91,4.65,4.8,179300.0],["2010-07-15",4.84,4.84,4.65,4.76,100600.0],["2010-07-16",4.73,4.77,4.5,4.6,71800.0],["2010-07-19",4.59,4.6,4.37,4.5,51400.0],["2010-07-20",4.49,4.59,4.44,4.54,38800.0],["2010-07-21",4.56,4.7,4.41,4.54,68200.0],["2010-07-22",4.69,4.7,4.46,4.46,40100.0],["2010-07-23",4.46,4.69,4.31,4.68,126100.0],["2010-07-26",4.73,4.93,4.68,4.83,50600.0],["2010-07-27",4.85,5.1,4.85,5.07,263300.0],["2010-07-28",5.08,5.35,4.97,5.07,315700.0],["2010-07-29",5.1,5.1,4.7,4.78,155800.0],["2010-07-30",4.69,5.06,4.69,5.03,64600.0],["2010-08-02",5.1,5.28,5.03,5.08,174000.0],["2010-08-03",5.7,6.5,5.58,6.05,2275800.0],["2010-08-04",6.07,6.38,5.85,6.3,652500.0],["2010-08-05",6.15,6.34,6.02,6.18,251200.0],["2010-08-06",6.15,6.28,5.86,6.25,256200.0],["2010-08-09",6.33,6.89,6.3,6.72,1057000.0],["2010-08-10",6.74,6.87,6.45,6.65,603900.0],["2010-08-11",6.48,6.48,5.6,5.84,741400.0],["2010-08-12",5.63,5.75,5.5,5.59,348700.0],["2010-08-13",5.62,5.69,5.37,5.5,216600.0],["2010-08-16",5.4,5.59,5.2,5.48,384200.0],["2010-08-17",5.55,5.87,5.55,5.62,291800.0],["2010-08-18",5.58,5.63,5.4,5.61,230800.0],["2010-08-19",5.61,5.63,5.25,5.3,248800.0],["2010-08-20",5.25,5.39,5.22,5.36,161900.0],["2010-08-23",5.45,5.57,5.22,5.23,184200.0],["2010-08-24",5.14,5.14,4.97,5.06,274200.0],["2010-08-25",4.96,5.06,4.9,4.9,189100.0],["2010-08-26",4.99,5.04,4.6,4.62,211100.0],["2010-08-27",4.65,4.8,4.52,4.8,211700.0],["2010-08-30",4.76,4.85,4.65,4.72,115700.0],["2010-08-31",4.69,4.85,4.61,4.64,141200.0],["2010-09-01",4.81,5.03,4.67,4.81,226000.0],["2010-09-02",4.78,4.8,4.66,4.67,130600.0],["2010-09-03",4.75,4.84,4.65,4.75,275800.0],["2010-09-07",4.8,4.85,4.62,4.63,163100.0],["2010-09-08",4.63,4.84,4.55,4.61,145400.0],["2010-09-09",4.68,4.68,4.55,4.63,123400.0],["2010-09-10",4.68,4.68,4.58,4.64,115200.0],["2010-09-13",4.74,5.31,4.74,5.27,440600.0],["2010-09-14",5.3,5.68,5.18,5.63,291600.0],["2010-09-15",5.58,5.58,5.31,5.51,192300.0],["2010-09-16",5.48,5.51,5.31,5.43,129700.0],["2010-09-17",5.57,5.57,5.28,5.38,91200.0],["2010-09-20",5.37,5.8,5.29,5.73,226500.0],["2010-09-21",5.75,5.81,5.55,5.65,77500.0],["2010-09-22",5.59,5.67,5.46,5.56,81600.0],["2010-09-23",5.49,5.59,5.36,5.42,101400.0],["2010-09-24",5.51,5.97,5.51,5.91,199100.0],["2010-09-27",5.9,6.14,5.79,5.97,231500.0],["2010-09-28",6.01,6.05,5.75,6.01,96400.0],["2010-09-29",6.0,6.28,6.0,6.18,124800.0],["2010-09-30",6.18,6.25,5.85,5.9,160400.0],["2010-10-01",5.98,6.16,5.87,5.97,75400.0],["2010-10-04",5.94,5.94,5.64,5.66,120600.0],["2010-10-05",5.61,5.87,5.47,5.7,374500.0],["2010-10-06",5.65,5.74,5.51,5.6,126900.0],["2010-10-07",5.63,5.73,5.5,5.67,112800.0],["2010-10-08",5.62,5.64,5.51,5.57,98000.0],["2010-10-11",5.6,5.64,5.51,5.56,90500.0],["2010-10-12",5.55,5.85,5.53,5.81,145800.0],["2010-10-13",6.0,6.22,5.96,6.09,294200.0],["2010-10-14",6.13,6.15,5.93,5.94,53300.0],["2010-10-15",6.04,6.04,5.72,5.88,94300.0],["2010-10-18",6.15,6.18,5.9,6.01,122200.0],["2010-10-19",5.91,6.04,5.67,5.87,136600.0],["2010-10-20",5.87,5.89,5.66,5.79,163000.0],["2010-10-21",5.8,5.85,5.55,5.62,75600.0],["2010-10-22",5.58,5.85,5.56,5.85,89000.0],["2010-10-25",5.89,5.98,5.76,5.84,121900.0],["2010-10-26",5.85,5.92,5.8,5.89,92600.0],["2010-10-27",5.87,6.02,5.8,6.02,127100.0],["2010-10-28",6.11,6.18,5.91,6.0,190600.0],["2010-10-29",5.98,6.0,5.84,5.92,242000.0],["2010-11-01",5.97,6.14,5.95,6.05,550000.0],["2010-11-02",6.37,6.49,6.24,6.31,611000.0],["2010-11-03",6.3,6.34,6.04,6.2,250900.0],["2010-11-04",6.3,6.67,6.27,6.59,559100.0],["2010-11-05",6.59,6.65,6.36,6.65,231700.0],["2010-11-08",6.65,6.73,6.57,6.7,97900.0],["2010-11-09",6.68,6.74,6.52,6.7,206000.0],["2010-11-10",6.75,7.29,6.68,7.01,736000.0],["2010-11-11",6.8,7.21,6.73,6.92,257300.0],["2010-11-12",6.87,7.0,6.76,6.92,138400.0],["2010-11-15",7.01,7.15,6.87,7.03,268800.0],["2010-11-16",6.95,7.03,6.75,6.85,185700.0],["2010-11-17",6.83,6.84,6.65,6.71,77300.0],["2010-11-18",6.82,7.07,6.82,7.01,192700.0],["2010-11-19",6.98,7.1,6.85,7.03,91200.0],["2010-11-22",7.02,7.25,6.97,7.11,339500.0],["2010-11-23",6.99,7.2,6.7,6.87,297100.0],["2010-11-24",6.98,7.09,6.94,7.08,105400.0],["2010-11-26",7.02,7.08,6.98,7.01,38000.0],["2010-11-29",6.93,6.95,6.65,6.81,127300.0],["2010-11-30",6.64,6.85,6.55,6.65,187300.0],["2010-12-01",6.81,7.55,6.71,7.4,688600.0],["2010-12-02",7.4,7.66,7.3,7.42,384700.0],["2010-12-03",7.33,7.7,7.2,7.64,180100.0],["2010-12-06",7.9,8.08,7.81,7.86,663600.0],["2010-12-07",7.96,8.0,7.64,7.67,276300.0],["2010-12-08",7.65,7.8,7.53,7.61,220800.0],["2010-12-09",7.71,7.75,7.5,7.57,188000.0],["2010-12-10",7.61,7.8,7.58,7.63,157200.0],["2010-12-13",7.69,7.8,7.59,7.62,274800.0],["2010-12-14",7.65,7.76,7.28,7.3,272800.0],["2010-12-15",7.22,7.53,7.22,7.35,184900.0],["2010-12-16",7.41,7.5,7.02,7.2,186000.0],["2010-12-17",7.18,7.36,7.11,7.36,132900.0],["2010-12-20",7.5,8.0,7.5,7.96,279500.0],["2010-12-21",7.98,8.15,7.78,7.9,471900.0],["2010-12-22",8.1,8.31,7.9,8.25,506100.0],["2010-12-23",8.38,8.38,8.2,8.26,223800.0],["2010-12-27",8.26,8.26,8.0,8.21,152100.0],["2010-12-28",8.28,8.31,8.0,8.2,113000.0],["2010-12-29",8.26,8.38,8.13,8.32,70300.0],["2010-12-30",8.35,8.39,8.15,8.19,178100.0],["2010-12-31",8.14,8.48,8.03,8.31,170300.0],["2011-01-03",8.43,8.55,8.31,8.43,223700.0],["2011-01-04",8.47,8.47,8.33,8.39,134300.0],["2011-01-05",8.37,8.4,8.2,8.3,155300.0],["2011-01-06",8.42,9.0,8.4,8.73,432500.0],["2011-01-07",8.81,8.9,8.47,8.68,258000.0],["2011-01-10",8.95,9.0,8.46,8.73,295500.0],["2011-01-11",8.8,8.9,8.5,8.61,290300.0],["2011-01-12",8.7,8.71,8.4,8.5,192000.0],["2011-01-13",8.5,8.81,8.44,8.78,354400.0],["2011-01-14",8.89,9.65,8.79,9.6,1193400.0],["2011-01-18",9.64,9.65,9.25,9.53,324300.0],["2011-01-19",9.55,9.68,9.3,9.4,259500.0],["2011-01-20",9.3,9.3,8.9,9.09,279500.0],["2011-01-21",9.16,9.3,9.02,9.07,115300.0],["2011-01-24",9.2,9.84,9.15,9.62,264500.0],["2011-01-25",9.62,10.0,9.54,9.81,275100.0],["2011-01-26",9.97,10.18,9.93,10.0,583100.0],["2011-01-27",10.17,10.18,9.98,10.06,239500.0],["2011-01-28",10.12,10.18,8.82,9.21,561700.0],["2011-01-31",9.21,9.3,8.84,9.0,309600.0],["2011-02-01",9.12,9.7,9.05,9.49,240900.0],["2011-02-02",9.48,9.99,9.35,9.83,275500.0],["2011-02-03",9.76,9.83,9.33,9.36,277700.0],["2011-02-04",9.33,9.76,9.25,9.76,171600.0],["2011-02-07",9.77,10.0,9.76,9.87,234600.0],["2011-02-08",9.9,10.2,9.82,10.0,308900.0],["2011-02-09",10.0,10.0,9.61,9.83,145600.0],["2011-02-10",9.69,9.74,9.35,9.58,186900.0],["2011-02-11",9.55,9.96,9.4,9.9,173700.0],["2011-02-14",9.99,10.24,9.65,10.2,467800.0],["2011-02-15",10.6,11.44,10.07,11.06,1736600.0],["2011-02-16",11.13,11.22,10.76,10.83,543700.0],["2011-02-17",10.81,11.05,10.6,10.75,382900.0],["2011-02-18",10.75,10.75,10.51,10.57,264900.0],["2011-02-22",10.3,10.45,10.01,10.16,443900.0],["2011-02-23",10.11,10.17,9.25,9.52,582500.0],["2011-02-24",9.4,9.63,9.12,9.38,442900.0],["2011-02-25",9.49,10.12,9.49,9.82,561500.0],["2011-02-28",9.54,9.55,9.2,9.4,646100.0],["2011-03-01",9.4,9.47,8.92,9.05,519300.0],["2011-03-02",9.0,9.42,8.61,9.33,335800.0],["2011-03-03",9.62,10.47,9.62,10.14,731300.0],["2011-03-04",10.18,10.39,10.0,10.39,301900.0],["2011-03-07",10.43,10.5,9.5,9.84,545100.0],["2011-03-08",9.82,10.14,9.71,10.11,265900.0],["2011-03-09",10.09,10.09,9.89,9.94,238200.0],["2011-03-10",9.78,9.8,9.09,9.24,353700.0],["2011-03-11",9.15,9.52,8.96,9.39,190600.0],["2011-03-14",9.25,9.27,8.9,9.04,161200.0],["2011-03-15",8.55,9.12,8.5,9.06,276000.0],["2011-03-16",9.21,9.25,8.83,8.97,224200.0],["2011-03-17",9.18,9.23,9.01,9.01,125000.0],["2011-03-18",9.25,9.28,9.05,9.24,179200.0],["2011-03-21",9.54,9.8,9.36,9.67,228400.0],["2011-03-22",9.79,9.81,9.46,9.73,152700.0],["2011-03-23",9.69,9.69,9.5,9.64,113600.0],["2011-03-24",9.68,9.93,9.57,9.85,123000.0],["2011-03-25",9.9,10.14,9.86,9.97,120600.0],["2011-03-28",10.06,10.25,9.82,9.85,187800.0],["2011-03-29",9.91,9.94,9.6,9.62,165200.0],["2011-03-30",9.69,9.73,9.21,9.42,278000.0],["2011-03-31",9.4,9.8,9.36,9.78,107700.0],["2011-04-01",9.89,9.91,9.5,9.59,115700.0],["2011-04-04",9.61,9.68,9.24,9.24,159700.0],["2011-04-05",9.2,9.33,9.09,9.19,138000.0],["2011-04-06",9.27,9.43,9.1,9.18,73800.0],["2011-04-07",9.15,9.39,9.09,9.22,145600.0],["2011-04-08",9.8,10.14,9.76,10.07,755200.0],["2011-04-11",10.16,10.8,10.16,10.56,721200.0],["2011-04-12",10.56,10.58,9.95,10.09,468500.0],["2011-04-13",10.26,10.5,10.06,10.23,144200.0],["2011-04-14",10.2,10.2,9.91,10.0,182400.0],["2011-04-15",10.0,10.12,9.94,10.09,69400.0],["2011-04-18",9.95,9.99,9.45,9.89,197400.0],["2011-04-19",9.92,10.05,9.4,9.56,172400.0],["2011-04-20",9.77,10.17,9.77,10.08,163800.0],["2011-04-21",10.25,10.34,10.02,10.15,122000.0],["2011-04-25",10.1,10.15,9.85,10.08,100900.0],["2011-04-26",10.15,10.36,10.08,10.26,124000.0],["2011-04-27",10.29,10.45,10.22,10.39,107000.0],["2011-04-28",10.38,10.38,9.88,10.03,136000.0],["2011-04-29",10.03,10.15,9.7,9.86,186000.0],["2011-05-02",9.92,9.97,9.55,9.64,240000.0],["2011-05-03",9.56,9.66,9.07,9.22,280000.0],["2011-05-04",10.0,10.0,9.54,9.83,534400.0],["2011-05-05",9.91,10.59,9.72,10.3,929000.0],["2011-05-06",10.51,10.92,10.26,10.76,584500.0],["2011-05-09",10.8,11.55,10.65,11.48,964300.0],["2011-05-10",11.52,11.79,11.19,11.39,429100.0],["2011-05-11",11.4,11.48,11.2,11.37,260600.0],["2011-05-12",11.27,11.46,10.85,11.43,238100.0],["2011-05-13",11.49,11.59,11.07,11.12,188000.0],["2011-05-16",10.96,10.98,10.5,10.6,310400.0],["2011-05-17",10.52,10.82,10.06,10.74,365300.0],["2011-05-18",10.75,11.2,10.74,10.81,199300.0],["2011-05-19",10.74,10.84,10.4,10.46,162700.0],["2011-05-20",10.48,10.52,10.03,10.18,259600.0],["2011-05-23",9.96,10.07,9.77,10.02,190700.0],["2011-05-24",10.13,10.35,9.8,9.81,170100.0],["2011-05-25",9.7,10.29,9.65,10.06,178400.0],["2011-05-26",10.09,10.37,10.06,10.22,65600.0],["2011-05-27",10.27,10.3,10.1,10.18,357400.0],["2011-05-31",10.35,10.39,10.08,10.25,127400.0],["2011-06-01",10.22,10.5,10.02,10.24,240000.0],["2011-06-02",10.28,10.5,10.09,10.26,182500.0],["2011-06-03",10.17,10.46,10.03,10.26,164000.0],["2011-06-06",10.2,10.26,9.58,9.72,352300.0],["2011-06-07",9.84,10.17,9.83,10.06,98800.0],["2011-06-08",9.99,10.12,9.97,10.0,159600.0],["2011-06-09",10.02,10.44,9.99,10.26,112600.0],["2011-06-10",10.12,10.31,9.96,10.12,144100.0],["2011-06-13",10.23,10.32,9.99,10.3,174400.0],["2011-06-14",10.5,10.75,10.35,10.4,298800.0],["2011-06-15",10.27,10.3,9.98,10.2,196100.0],["2011-06-16",10.31,10.5,10.25,10.33,133800.0],["2011-06-17",10.47,10.49,10.03,10.19,130200.0],["2011-06-20",10.12,10.12,9.88,9.94,191200.0],["2011-06-21",10.02,10.33,9.94,10.16,156500.0],["2011-06-22",10.09,10.23,10.02,10.04,62300.0],["2011-06-23",9.89,10.38,9.75,10.36,94100.0],["2011-06-24",10.4,10.43,9.87,9.97,74000.0],["2011-06-27",10.02,10.14,9.85,9.9,126900.0],["2011-06-28",9.94,10.02,9.7,9.77,170000.0],["2011-06-29",9.9,9.91,9.73,9.82,93400.0],["2011-06-30",9.88,10.18,9.81,10.12,102000.0],["2011-07-01",10.11,10.19,9.94,10.0,142300.0],["2011-07-05",10.18,10.58,10.12,10.47,351100.0],["2011-07-06",10.47,10.59,10.2,10.53,112600.0],["2011-07-07",10.85,11.44,10.81,11.05,650300.0],["2011-07-08",10.88,10.88,10.24,10.55,422000.0],["2011-07-11",10.55,10.75,10.3,10.55,171000.0],["2011-07-12",10.46,10.49,9.6,9.71,780500.0],["2011-07-13",9.87,9.9,9.27,9.37,532700.0],["2011-07-14",9.51,9.75,9.32,9.33,231000.0],["2011-07-15",9.52,9.59,9.29,9.47,106100.0],["2011-07-18",9.4,9.47,9.28,9.36,202800.0],["2011-07-19",9.46,9.63,9.44,9.61,180900.0],["2011-07-20",9.7,9.81,9.35,9.53,121600.0],["2011-07-21",9.52,9.59,9.45,9.51,69200.0],["2011-07-22",9.53,9.67,9.39,9.6,72400.0],["2011-07-25",9.45,9.6,9.32,9.35,81500.0],["2011-07-26",9.31,9.4,9.25,9.27,124400.0],["2011-07-27",9.25,9.35,8.75,8.94,169100.0],["2011-07-28",8.8,9.0,8.66,8.67,143400.0],["2011-07-29",8.5,8.59,8.3,8.54,401400.0],["2011-08-01",8.92,9.0,8.72,8.8,189200.0],["2011-08-02",8.25,9.18,8.0,8.4,520700.0],["2011-08-03",8.37,8.44,8.03,8.4,213200.0],["2011-08-04",8.25,8.28,7.83,7.86,199600.0],["2011-08-05",7.94,8.08,7.43,7.74,175300.0],["2011-08-08",7.06,7.42,6.54,6.99,326500.0],["2011-08-09",7.0,7.48,6.83,7.38,178100.0],["2011-08-10",6.85,7.19,6.68,6.9,352800.0],["2011-08-11",6.89,7.0,6.68,7.0,357100.0],["2011-08-12",7.05,7.29,6.87,7.12,140500.0],["2011-08-15",7.05,7.36,6.88,7.26,161000.0],["2011-08-16",7.12,7.24,7.07,7.15,95300.0],["2011-08-17",7.12,7.3,7.1,7.2,105900.0],["2011-08-18",7.0,7.13,6.58,6.62,159600.0],["2011-08-19",6.46,6.67,6.16,6.26,226000.0],["2011-08-22",6.41,6.48,6.09,6.14,176400.0],["2011-08-23",6.22,6.73,6.18,6.64,159100.0],["2011-08-24",6.51,6.58,6.3,6.42,82700.0],["2011-08-25",6.31,6.5,6.23,6.39,141600.0],["2011-08-26",6.33,6.7,6.28,6.56,100700.0],["2011-08-29",6.65,7.03,6.58,6.97,92600.0],["2011-08-30",6.9,6.9,6.7,6.8,41000.0],["2011-08-31",6.88,6.88,6.61,6.82,113700.0],["2011-09-01",6.89,7.07,6.65,6.65,80500.0],["2011-09-02",6.5,6.5,6.29,6.38,63600.0],["2011-09-06",6.02,6.17,5.9,6.08,114300.0],["2011-09-07",6.23,6.66,6.23,6.48,89500.0],["2011-09-08",6.37,6.43,6.06,6.14,78500.0],["2011-09-09",6.03,6.28,6.03,6.09,78500.0],["2011-09-12",5.91,6.13,5.88,6.05,131400.0],["2011-09-13",6.1,6.32,6.1,6.31,60500.0],["2011-09-14",6.34,6.62,6.17,6.52,133300.0],["2011-09-15",6.63,6.77,6.48,6.74,148100.0],["2011-09-16",6.72,6.78,6.61,6.71,85200.0],["2011-09-19",6.54,6.54,6.33,6.4,72400.0],["2011-09-20",6.39,6.53,6.33,6.35,47900.0],["2011-09-21",6.32,6.34,6.04,6.08,50800.0],["2011-09-22",5.79,5.81,5.11,5.49,261000.0],["2011-09-23",5.46,5.73,5.46,5.71,86900.0],["2011-09-26",5.77,5.77,5.44,5.73,50800.0],["2011-09-27",5.95,5.98,5.42,5.51,115900.0],["2011-09-28",5.57,5.65,5.34,5.36,52000.0],["2011-09-29",5.52,5.57,5.14,5.33,62600.0],["2011-09-30",5.24,5.46,5.24,5.37,130700.0],["2011-10-03",5.38,5.6,5.3,5.48,234500.0],["2011-10-04",5.51,5.56,5.44,5.54,300700.0],["2011-10-05",5.56,5.68,5.48,5.62,108600.0],["2011-10-06",5.61,5.88,5.59,5.78,55000.0],["2011-10-07",5.8,5.97,5.73,5.9,92700.0],["2011-10-10",5.85,6.08,5.85,6.02,326900.0],["2011-10-11",5.98,6.15,5.98,6.1,102900.0],["2011-10-12",6.19,6.39,6.01,6.38,134000.0],["2011-10-13",6.3,6.5,6.17,6.46,70800.0],["2011-10-14",6.54,6.54,6.27,6.43,112900.0],["2011-10-17",6.35,6.35,6.11,6.22,104800.0],["2011-10-18",6.23,6.42,6.22,6.35,113400.0],["2011-10-19",6.34,6.45,6.2,6.38,53700.0],["2011-10-20",6.23,6.4,6.14,6.23,120000.0],["2011-10-21",6.25,6.35,6.1,6.19,104800.0],["2011-10-24",6.19,6.52,6.11,6.5,152400.0],["2011-10-25",6.49,6.87,6.42,6.77,139400.0],["2011-10-26",6.96,7.56,6.88,7.44,260700.0],["2011-10-27",7.84,7.99,7.52,7.7,447500.0],["2011-10-28",7.48,7.81,7.39,7.78,317800.0],["2011-10-31",7.52,7.62,7.16,7.27,295600.0],["2011-11-01",6.25,7.13,6.21,6.8,664200.0],["2011-11-02",6.78,7.01,6.63,6.66,197100.0],["2011-11-03",6.75,6.96,6.51,6.92,316300.0],["2011-11-04",6.91,7.04,6.79,6.9,75400.0],["2011-11-07",6.82,6.87,6.55,6.67,171000.0],["2011-11-08",6.77,6.88,6.6,6.83,47600.0],["2011-11-09",6.6,6.71,6.53,6.6,126800.0],["2011-11-10",6.6,6.65,6.43,6.54,58200.0],["2011-11-11",6.54,6.85,6.54,6.81,33400.0],["2011-11-14",6.7,6.86,6.53,6.85,124300.0],["2011-11-15",6.85,7.2,6.82,7.11,121600.0],["2011-11-16",7.03,7.14,6.92,7.05,72100.0],["2011-11-17",7.03,7.03,6.73,6.78,63900.0],["2011-11-18",6.87,6.9,6.65,6.73,102800.0],["2011-11-21",6.53,6.57,6.31,6.45,83900.0],["2011-11-22",6.42,6.53,6.33,6.41,60800.0],["2011-11-23",6.37,6.37,6.02,6.13,70300.0],["2011-11-25",6.02,6.02,5.48,5.8,108400.0],["2011-11-28",6.05,6.08,5.88,6.05,68000.0],["2011-11-29",6.05,6.15,6.01,6.1,62400.0],["2011-11-30",6.35,6.54,6.04,6.46,110500.0],["2011-12-01",6.44,6.57,6.36,6.36,54300.0],["2011-12-02",6.45,6.54,6.38,6.45,154900.0],["2011-12-05",6.61,6.75,6.49,6.52,191500.0],["2011-12-06",6.59,6.75,6.59,6.7,115900.0],["2011-12-07",6.66,6.83,6.58,6.74,161900.0],["2011-12-08",6.6,6.73,6.28,6.47,138900.0],["2011-12-09",6.47,6.72,6.28,6.68,67800.0],["2011-12-12",6.61,6.8,6.59,6.79,65600.0],["2011-12-13",6.72,6.9,6.72,6.79,86800.0],["2011-12-14",6.67,6.86,6.66,6.86,70000.0],["2011-12-15",7.16,7.2,6.97,6.99,131900.0],["2011-12-16",7.07,7.14,6.98,7.12,38800.0],["2011-12-19",7.23,7.23,6.89,6.96,47700.0],["2011-12-20",7.15,7.25,7.15,7.2,82300.0],["2011-12-21",7.14,7.15,6.85,7.12,41400.0],["2011-12-22",7.13,7.33,7.03,7.26,44500.0],["2011-12-23",7.25,7.31,7.23,7.27,15900.0],["2011-12-27",7.19,7.52,7.19,7.48,73100.0],["2011-12-28",7.47,7.47,7.21,7.34,78400.0],["2011-12-29",7.41,7.42,7.23,7.31,89100.0],["2011-12-30",7.32,7.51,7.32,7.37,38800.0],["2012-01-03",7.59,7.62,7.34,7.38,76300.0],["2012-01-04",7.34,7.37,7.21,7.29,61100.0],["2012-01-05",7.25,7.41,7.15,7.41,27500.0],["2012-01-06",7.35,7.41,7.24,7.35,29100.0],["2012-01-09",7.41,7.5,7.36,7.39,143500.0],["2012-01-10",7.61,8.1,7.49,7.99,235700.0],["2012-01-11",7.99,8.18,7.95,8.0,201100.0],["2012-01-12",8.18,8.18,8.0,8.03,203600.0],["2012-01-13",8.0,8.09,7.87,7.99,30600.0],["2012-01-17",8.13,8.13,8.0,8.0,32800.0],["2012-01-18",8.03,8.31,8.03,8.28,67300.0],["2012-01-19",8.31,8.4,8.22,8.35,80200.0],["2012-01-20",8.31,8.55,8.28,8.53,42500.0],["2012-01-23",8.55,8.58,8.45,8.52,100300.0],["2012-01-24",8.48,8.5,8.43,8.47,58200.0],["2012-01-25",8.51,8.65,8.5,8.55,67400.0],["2012-01-26",8.65,8.67,8.38,8.42,86500.0],["2012-01-27",8.35,8.91,8.21,8.9,222700.0],["2012-01-30",8.71,8.88,8.5,8.76,173100.0],["2012-01-31",8.77,8.81,8.5,8.59,78500.0],["2012-02-01",8.6,8.98,8.51,8.65,208300.0],["2012-02-02",8.67,8.79,8.63,8.74,49800.0],["2012-02-03",8.87,9.12,8.84,8.93,85600.0],["2012-02-06",8.87,8.87,8.5,8.56,108400.0],["2012-02-07",8.55,8.62,8.4,8.43,65800.0],["2012-02-08",8.48,8.7,8.48,8.65,85400.0],["2012-02-09",8.71,8.8,8.53,8.62,64800.0],["2012-02-10",8.58,8.7,8.48,8.63,45300.0],["2012-02-13",8.75,8.8,8.53,8.76,87800.0],["2012-02-14",8.57,9.07,8.47,9.01,220600.0],["2012-02-15",8.88,9.19,8.46,8.58,624900.0],["2012-02-16",8.6,8.75,8.52,8.68,187900.0],["2012-02-17",8.55,8.84,8.54,8.68,133200.0],["2012-02-21",8.69,8.69,8.15,8.32,338900.0],["2012-02-22",8.32,8.45,7.82,7.88,416900.0],["2012-02-23",7.79,7.98,7.71,7.93,107500.0],["2012-02-24",7.9,7.93,7.76,7.87,89000.0],["2012-02-27",7.79,7.8,7.53,7.54,141500.0],["2012-02-28",7.59,7.67,7.21,7.43,342000.0],["2012-02-29",7.45,7.59,7.35,7.38,120900.0],["2012-03-01",7.41,7.74,7.41,7.57,93600.0],["2012-03-02",7.71,7.71,7.35,7.6,94800.0],["2012-03-05",7.6,7.62,7.35,7.52,173200.0],["2012-03-06",7.38,7.49,7.31,7.45,85800.0],["2012-03-07",7.5,7.52,7.41,7.45,17100.0],["2012-03-08",7.5,7.71,7.49,7.66,51800.0],["2012-03-09",7.69,7.75,7.56,7.6,39500.0],["2012-03-12",7.89,7.99,7.67,7.87,137700.0],["2012-03-13",7.92,8.19,7.88,8.06,176900.0],["2012-03-14",8.17,8.38,7.97,8.35,146600.0],["2012-03-15",8.35,8.65,8.05,8.61,188700.0],["2012-03-16",8.7,8.71,8.53,8.66,134000.0],["2012-03-19",8.67,8.8,8.57,8.72,153700.0],["2012-03-20",8.7,8.81,8.56,8.78,88500.0],["2012-03-21",8.8,8.85,8.45,8.5,111600.0],["2012-03-22",8.41,8.61,8.41,8.53,96300.0],["2012-03-23",8.54,8.82,8.53,8.72,35700.0],["2012-03-26",9.0,9.17,8.92,9.17,200400.0],["2012-03-27",9.27,9.28,9.01,9.04,64300.0],["2012-03-28",8.98,9.1,8.66,8.79,72100.0],["2012-03-29",8.76,8.91,8.64,8.86,58700.0],["2012-03-30",8.93,9.01,8.59,8.96,65500.0],["2012-04-02",8.99,9.19,8.94,9.16,83600.0],["2012-04-03",9.24,9.27,9.0,9.09,87500.0],["2012-04-04",9.0,9.01,8.73,8.91,53400.0],["2012-04-05",8.97,9.0,8.84,8.87,56500.0],["2012-04-09",8.64,8.69,8.44,8.5,73200.0],["2012-04-10",8.5,8.52,8.13,8.15,95000.0],["2012-04-11",8.26,8.28,8.07,8.13,89100.0],["2012-04-12",8.19,8.45,8.12,8.42,42100.0],["2012-04-13",8.42,8.42,8.22,8.26,24100.0],["2012-04-16",8.32,8.32,8.02,8.15,44700.0],["2012-04-17",8.31,8.44,8.14,8.38,69400.0],["2012-04-18",8.43,8.43,8.22,8.31,71500.0],["2012-04-19",8.36,8.6,8.35,8.38,32600.0],["2012-04-20",8.51,8.51,8.1,8.37,82600.0],["2012-04-23",8.3,8.3,8.15,8.2,165400.0],["2012-04-24",8.25,8.28,8.01,8.09,72400.0],["2012-04-25",8.17,8.25,8.12,8.15,41500.0],["2012-04-26",8.17,8.47,8.17,8.4,77400.0],["2012-04-27",8.5,8.65,8.37,8.53,27400.0],["2012-04-30",8.55,8.88,8.53,8.83,122000.0],["2012-05-01",8.79,8.98,8.59,8.59,61000.0],["2012-05-02",9.01,9.21,8.43,8.49,437300.0],["2012-05-03",8.63,8.75,8.32,8.47,167700.0],["2012-05-04",8.41,8.47,8.19,8.39,87900.0],["2012-05-07",8.34,8.67,8.29,8.52,76000.0],["2012-05-08",8.41,8.51,8.25,8.36,53000.0],["2012-05-09",8.28,8.35,8.19,8.31,71000.0],["2012-05-10",8.42,8.48,8.28,8.41,36000.0],["2012-05-11",8.35,8.47,8.2,8.3,54900.0],["2012-05-14",8.18,8.22,7.86,8.02,67200.0],["2012-05-15",7.86,7.88,7.5,7.57,252000.0],["2012-05-16",7.67,7.71,7.37,7.39,140600.0],["2012-05-17",7.38,7.38,6.93,7.1,108100.0],["2012-05-18",7.08,7.14,6.82,7.01,79700.0],["2012-05-21",7.12,7.15,6.95,6.99,146300.0],["2012-05-22",7.0,7.08,6.87,6.99,59000.0],["2012-05-23",6.98,7.06,6.95,7.02,199000.0],["2012-05-24",7.02,7.13,6.95,7.04,125200.0],["2012-05-25",7.01,7.06,6.98,7.0,116900.0],["2012-05-29",7.03,7.05,6.99,7.0,122100.0],["2012-05-30",6.95,7.03,6.95,7.0,122400.0],["2012-05-31",7.01,7.2,6.96,7.17,387400.0],["2012-06-01",6.99,7.1,6.97,7.03,64600.0],["2012-06-04",7.15,7.55,7.15,7.45,226700.0],["2012-06-05",7.48,7.65,7.48,7.62,83600.0],["2012-06-06",7.73,7.99,7.73,7.98,85900.0],["2012-06-07",8.04,8.14,7.96,8.08,145900.0],["2012-06-08",8.05,8.09,7.84,7.96,42800.0],["2012-06-11",7.97,8.0,7.82,7.82,147100.0],["2012-06-12",7.84,7.92,7.76,7.87,36500.0],["2012-06-13",7.92,8.07,7.92,8.04,141900.0],["2012-06-14",8.13,8.16,8.04,8.09,172100.0],["2012-06-15",8.07,8.23,8.04,8.23,48000.0],["2012-06-18",8.19,8.23,8.1,8.2,8000.0],["2012-06-19",8.35,8.68,8.35,8.48,151500.0],["2012-06-20",8.52,8.55,8.37,8.41,99400.0],["2012-06-21",8.53,8.61,8.33,8.38,78600.0],["2012-06-22",8.4,8.6,8.37,8.51,41700.0],["2012-06-25",8.47,8.64,8.4,8.54,55900.0],["2012-06-26",8.58,8.71,8.55,8.61,112200.0],["2012-06-27",8.7,8.76,8.62,8.73,43900.0],["2012-06-28",8.7,8.72,8.29,8.44,60700.0],["2012-06-29",8.68,8.72,8.55,8.72,144100.0],["2012-07-02",8.57,8.57,8.32,8.49,162600.0],["2012-07-03",8.39,8.49,7.25,8.43,207500.0],["2012-07-05",8.35,8.39,8.15,8.17,522500.0],["2012-07-06",8.0,8.15,7.92,7.97,190700.0],["2012-07-09",8.12,8.3,8.08,8.11,115800.0],["2012-07-10",8.21,8.28,8.08,8.25,411800.0],["2012-07-11",8.24,8.52,8.05,8.2,136100.0],["2012-07-12",8.2,8.34,8.06,8.28,48500.0],["2012-07-13",8.29,8.64,8.29,8.46,38300.0],["2012-07-16",8.5,8.55,8.33,8.42,11500.0],["2012-07-17",8.44,8.52,8.08,8.3,63500.0],["2012-07-18",8.26,8.62,8.14,8.59,136600.0],["2012-07-19",8.68,8.84,8.56,8.74,43900.0],["2012-07-20",8.69,8.78,8.53,8.73,34900.0],["2012-07-23",8.43,8.69,8.4,8.62,21200.0],["2012-07-24",8.65,8.65,8.45,8.5,24100.0],["2012-07-25",8.51,8.66,8.47,8.55,45800.0],["2012-07-26",8.7,8.82,8.6,8.63,45600.0],["2012-07-27",8.68,8.97,8.55,8.96,143400.0],["2012-07-30",8.95,9.18,8.73,8.87,115200.0],["2012-07-31",8.46,8.55,8.13,8.16,497600.0],["2012-08-01",8.14,8.14,7.78,7.82,99600.0],["2012-08-02",7.76,8.0,7.4,7.85,126200.0],["2012-08-03",7.94,8.19,7.94,7.97,23800.0],["2012-08-06",8.17,8.27,8.05,8.1,42200.0],["2012-08-07",8.2,8.22,8.07,8.08,39800.0],["2012-08-08",8.05,8.05,7.81,7.93,76000.0],["2012-08-09",7.91,7.98,7.84,7.95,33000.0],["2012-08-10",7.97,7.97,7.75,7.91,43300.0],["2012-08-13",7.85,7.89,7.65,7.66,143000.0],["2012-08-14",7.81,7.81,7.65,7.73,38300.0],["2012-08-15",7.69,7.75,7.64,7.71,15000.0],["2012-08-16",7.76,7.84,7.73,7.81,9900.0],["2012-08-17",7.71,7.75,7.47,7.53,138000.0],["2012-08-20",7.4,7.48,7.22,7.45,56000.0],["2012-08-21",7.49,7.56,7.27,7.3,105000.0],["2012-08-22",7.28,7.3,7.15,7.17,91900.0],["2012-08-23",7.0,7.25,6.98,7.21,833000.0],["2012-08-24",7.2,7.28,7.09,7.26,34600.0],["2012-08-27",7.16,7.34,7.16,7.29,94100.0],["2012-08-28",7.32,7.42,7.2,7.39,57500.0],["2012-08-29",7.43,7.54,7.36,7.5,56700.0],["2012-08-30",7.53,7.62,7.47,7.51,58900.0],["2012-08-31",7.6,7.86,7.55,7.86,70600.0],["2012-09-04",7.77,7.77,7.32,7.58,83400.0],["2012-09-05",7.58,7.68,7.44,7.6,99800.0],["2012-09-06",7.62,7.7,7.48,7.51,54400.0],["2012-09-07",7.5,7.5,7.42,7.45,41300.0],["2012-09-10",7.46,7.47,7.4,7.45,37700.0],["2012-09-11",7.5,7.53,7.45,7.49,31900.0],["2012-09-12",7.45,7.56,7.42,7.44,21000.0],["2012-09-13",7.48,7.75,7.48,7.59,87200.0],["2012-09-14",7.58,7.64,7.39,7.51,24800.0],["2012-09-17",7.5,7.62,7.49,7.6,34000.0],["2012-09-18",7.6,7.62,7.51,7.61,40100.0],["2012-09-19",7.62,7.82,7.62,7.74,68600.0],["2012-09-20",7.77,7.8,7.66,7.76,97800.0],["2012-09-21",7.76,7.88,7.76,7.77,22600.0],["2012-09-24",7.78,7.87,7.75,7.84,53700.0],["2012-09-25",7.83,7.9,7.8,7.87,110400.0],["2012-09-26",7.85,7.85,7.6,7.65,35300.0],["2012-09-27",7.77,7.79,7.48,7.66,116400.0],["2012-09-28",7.58,7.81,7.55,7.8,176600.0],["2012-10-01",7.81,7.99,7.71,7.78,64900.0],["2012-10-02",7.91,7.94,7.63,7.73,84800.0],["2012-10-03",7.75,7.76,7.53,7.67,42800.0],["2012-10-04",7.65,7.65,7.32,7.38,61400.0],["2012-10-05",7.4,7.42,7.21,7.42,62300.0],["2012-10-08",7.35,7.46,7.25,7.43,24800.0],["2012-10-09",7.61,7.61,7.37,7.55,69700.0],["2012-10-10",7.55,7.68,7.5,7.68,170200.0],["2012-10-11",7.74,7.84,7.72,7.72,24500.0],["2012-10-12",7.72,7.73,7.51,7.64,44400.0],["2012-10-15",7.8,7.8,7.62,7.73,40500.0],["2012-10-16",7.75,7.75,7.46,7.65,43500.0],["2012-10-17",7.65,7.67,7.45,7.56,36800.0],["2012-10-18",7.52,7.65,7.5,7.58,43800.0],["2012-10-19",7.53,7.55,7.38,7.51,30000.0],["2012-10-22",7.43,7.46,7.0,7.33,132000.0],["2012-10-23",7.17,7.25,7.09,7.22,31600.0],["2012-10-24",7.18,7.23,7.12,7.2,36900.0],["2012-10-25",7.21,7.3,7.16,7.27,89700.0],["2012-10-26",7.29,7.34,7.19,7.21,22200.0],["2012-10-31",6.92,7.55,6.87,7.53,117000.0],["2012-11-01",7.53,7.92,7.53,7.91,42500.0],["2012-11-02",7.9,7.9,7.65,7.8,19900.0],["2012-11-05",7.69,7.78,7.55,7.58,28500.0],["2012-11-06",7.53,7.62,7.5,7.55,23800.0],["2012-11-07",7.47,7.62,7.43,7.49,42700.0],["2012-11-08",7.51,7.61,7.48,7.51,54100.0],["2012-11-09",7.45,7.64,7.45,7.53,135900.0],["2012-11-12",7.53,7.6,7.47,7.52,58600.0],["2012-11-13",7.5,7.53,7.47,7.51,156600.0],["2012-11-14",7.55,7.66,7.42,7.45,145000.0],["2012-11-15",7.52,7.62,7.37,7.5,24900.0],["2012-11-16",7.47,7.49,7.35,7.4,31500.0],["2012-11-19",7.45,7.5,7.45,7.45,21100.0],["2012-11-20",7.43,7.47,7.37,7.43,26600.0],["2012-11-21",7.46,7.5,7.36,7.5,20700.0],["2012-11-23",7.51,7.82,7.51,7.73,20500.0],["2012-11-26",7.89,7.94,7.76,7.9,102600.0],["2012-11-27",7.97,7.97,7.81,7.82,46100.0],["2012-11-28",7.78,7.82,7.65,7.8,53300.0],["2012-11-29",7.87,7.87,7.75,7.79,10500.0],["2012-11-30",7.85,7.85,7.63,7.72,46400.0],["2012-12-03",7.71,7.77,7.52,7.61,106700.0],["2012-12-04",7.65,7.7,7.58,7.67,47200.0],["2012-12-05",7.65,7.73,7.55,7.65,51600.0],["2012-12-06",7.65,7.75,7.61,7.67,48800.0],["2012-12-07",7.68,7.68,7.61,7.65,51300.0],["2012-12-10",7.58,7.72,7.57,7.64,66200.0],["2012-12-11",7.74,7.74,7.51,7.66,58900.0],["2012-12-12",7.75,7.75,7.58,7.62,44300.0],["2012-12-13",7.69,7.7,7.55,7.66,60600.0],["2012-12-14",7.66,7.7,7.65,7.69,47000.0],["2012-12-17",7.68,7.83,7.68,7.8,40700.0],["2012-12-18",7.9,8.04,7.82,8.0,38400.0],["2012-12-19",8.04,8.14,7.95,7.99,48400.0],["2012-12-20",7.92,7.93,7.72,7.81,21700.0],["2012-12-21",7.6,7.99,7.6,7.86,22200.0],["2012-12-24",7.78,7.85,7.65,7.69,12900.0],["2012-12-26",7.95,8.0,7.85,8.0,38500.0],["2012-12-27",7.98,7.98,7.85,7.94,6300.0],["2012-12-28",7.95,8.0,7.91,7.97,19000.0],["2012-12-31",7.91,8.0,7.83,7.98,79700.0],["2013-01-02",8.13,8.36,8.13,8.25,85800.0],["2013-01-03",8.15,8.15,7.91,7.98,29400.0],["2013-01-04",8.03,8.04,7.82,7.99,56200.0],["2013-01-07",7.92,7.99,7.83,7.86,43500.0],["2013-01-08",7.92,7.98,7.68,7.78,48800.0],["2013-01-09",7.79,7.86,7.78,7.82,28300.0],["2013-01-10",7.85,7.93,7.68,7.84,71000.0],["2013-01-11",7.88,7.92,7.75,7.89,32100.0],["2013-01-14",7.82,8.05,7.72,7.84,115300.0],["2013-01-15",7.81,7.91,7.75,7.84,52100.0],["2013-01-16",7.87,8.42,7.87,8.27,171100.0],["2013-01-17",8.38,8.46,8.35,8.42,85800.0],["2013-01-18",8.46,8.9,8.46,8.83,87000.0],["2013-01-22",8.8,9.5,8.8,9.39,319100.0],["2013-01-23",9.39,9.39,9.0,9.18,70400.0],["2013-01-24",9.06,9.29,8.99,9.11,166800.0],["2013-01-25",9.07,9.49,9.07,9.4,303100.0],["2013-01-28",9.33,9.4,9.18,9.35,90300.0],["2013-01-29",9.35,9.35,9.03,9.26,96200.0],["2013-01-30",9.21,9.34,9.05,9.14,62600.0],["2013-01-31",9.1,9.24,8.95,9.0,289700.0],["2013-02-01",9.0,9.37,8.91,9.07,222700.0],["2013-02-04",8.98,9.13,8.91,9.02,25200.0],["2013-02-05",9.02,9.12,8.98,9.11,30500.0],["2013-02-06",9.12,9.29,9.1,9.21,49100.0],["2013-02-07",9.28,9.3,9.18,9.24,41300.0],["2013-02-08",9.28,9.45,9.15,9.27,206200.0],["2013-02-11",9.31,9.41,9.2,9.3,23600.0],["2013-02-12",9.33,9.45,9.11,9.19,38900.0],["2013-02-13",9.19,9.19,8.95,9.09,58500.0],["2013-02-14",9.07,9.19,8.95,9.17,28500.0],["2013-02-15",9.17,9.17,8.99,9.01,29200.0],["2013-02-19",9.0,9.13,8.88,9.08,77000.0],["2013-02-20",9.11,9.67,9.11,9.46,305300.0],["2013-02-21",9.0,9.11,8.62,9.04,175900.0],["2013-02-22",9.02,9.12,8.79,9.02,33000.0],["2013-02-25",8.84,8.84,8.68,8.71,90300.0],["2013-02-26",8.84,9.02,8.84,9.0,44300.0],["2013-02-27",8.99,9.28,8.98,9.13,57200.0],["2013-02-28",9.09,9.14,8.9,8.97,64500.0],["2013-03-01",8.92,9.04,8.77,9.0,37100.0],["2013-03-04",9.1,9.15,9.0,9.05,85100.0],["2013-03-05",9.14,9.14,8.95,9.05,68600.0],["2013-03-06",9.1,9.24,9.06,9.21,20200.0],["2013-03-07",9.18,9.33,9.15,9.3,88400.0],["2013-03-08",9.19,9.31,9.18,9.31,78000.0],["2013-03-11",9.18,9.32,9.09,9.27,110500.0],["2013-03-12",9.21,9.36,9.21,9.25,73400.0],["2013-03-13",9.25,9.41,9.25,9.35,219200.0],["2013-03-14",9.36,9.49,9.23,9.29,136000.0],["2013-03-15",9.31,9.33,9.14,9.27,61600.0],["2013-03-18",9.15,9.22,9.05,9.14,33400.0],["2013-03-19",9.16,9.28,9.05,9.19,33600.0],["2013-03-20",9.22,9.3,9.21,9.27,28800.0],["2013-03-21",9.15,9.28,9.0,9.18,36800.0],["2013-03-22",9.16,9.25,9.1,9.25,19200.0],["2013-03-25",9.28,9.28,9.08,9.11,48800.0],["2013-03-26",9.18,9.18,8.92,9.03,70900.0],["2013-03-27",8.92,9.06,8.92,9.0,34600.0],["2013-03-28",8.95,9.01,8.92,9.0,30400.0],["2013-04-01",8.91,8.91,8.81,8.85,31700.0],["2013-04-02",8.91,9.0,8.71,8.75,69800.0],["2013-04-03",8.78,8.83,8.72,8.79,142100.0],["2013-04-04",8.77,8.87,8.77,8.85,7800.0],["2013-04-05",8.75,8.98,8.73,8.92,51900.0],["2013-04-08",8.89,8.89,8.71,8.8,80200.0],["2013-04-09",8.82,8.9,8.72,8.82,83100.0],["2013-04-10",8.85,9.1,8.85,9.02,48500.0],["2013-04-11",9.04,9.09,8.94,8.94,107000.0],["2013-04-12",8.95,9.1,8.94,9.05,23500.0],["2013-04-15",8.92,8.98,8.85,8.94,16400.0],["2013-04-16",8.85,8.9,8.81,8.85,34900.0],["2013-04-17",8.76,8.78,8.25,8.76,57300.0],["2013-04-18",8.76,8.9,8.76,8.79,17700.0],["2013-04-19",8.79,8.79,8.57,8.69,94600.0],["2013-04-22",8.65,8.79,8.5,8.64,59500.0],["2013-04-23",8.65,8.88,8.65,8.82,11300.0],["2013-04-24",8.72,8.97,8.65,8.9,28600.0],["2013-04-25",8.84,9.04,8.84,8.92,71200.0],["2013-04-26",8.8,8.89,8.74,8.83,48700.0],["2013-04-29",8.83,8.97,8.73,8.82,30900.0],["2013-04-30",8.71,9.17,8.71,9.17,49300.0],["2013-05-01",9.06,9.34,9.0,9.34,89000.0],["2013-05-02",9.25,9.29,9.16,9.24,66100.0],["2013-05-03",9.22,9.32,9.22,9.28,72800.0],["2013-05-06",9.45,9.5,9.23,9.35,201100.0],["2013-05-07",9.34,9.38,9.2,9.37,101400.0],["2013-05-08",9.4,9.6,9.33,9.56,270900.0],["2013-05-09",9.53,9.53,9.21,9.35,89800.0],["2013-05-10",9.25,9.4,9.23,9.35,32300.0],["2013-05-13",9.32,9.32,9.18,9.2,32300.0],["2013-05-14",9.17,9.2,9.07,9.15,11900.0],["2013-05-15",9.08,9.3,9.03,9.25,66100.0],["2013-05-16",9.14,9.3,9.07,9.29,78600.0],["2013-05-17",9.2,9.29,9.17,9.25,47800.0],["2013-05-20",9.15,9.31,9.15,9.27,81400.0],["2013-05-21",9.21,9.39,9.21,9.39,130500.0],["2013-05-22",9.26,9.41,9.17,9.17,85200.0],["2013-05-23",9.02,9.26,9.02,9.2,67100.0],["2013-05-24",9.13,9.16,9.03,9.1,70400.0],["2013-05-28",9.22,9.3,9.2,9.24,60300.0],["2013-05-29",9.26,9.41,9.26,9.37,110400.0],["2013-05-30",9.36,9.4,9.24,9.35,131400.0],["2013-05-31",9.31,9.59,9.31,9.42,112800.0],["2013-06-03",9.57,9.6,9.47,9.56,73300.0],["2013-06-04",9.59,9.59,9.4,9.43,58900.0],["2013-06-05",9.42,9.49,9.28,9.4,38700.0],["2013-06-06",9.46,9.6,9.46,9.55,166800.0],["2013-06-07",9.55,9.62,9.48,9.5,74000.0],["2013-06-10",9.55,9.64,9.47,9.58,120500.0],["2013-06-11",9.51,9.71,9.51,9.6,148100.0],["2013-06-12",9.63,9.65,9.58,9.58,72200.0],["2013-06-13",9.63,9.76,9.6,9.74,172800.0],["2013-06-14",9.75,9.77,9.71,9.72,21200.0],["2013-06-17",9.9,10.31,9.89,10.16,202200.0],["2013-06-18",10.24,10.31,10.16,10.25,168500.0],["2013-06-19",10.02,10.02,9.2,9.36,679900.0],["2013-06-20",9.3,9.37,9.2,9.28,126500.0],["2013-06-21",9.34,9.36,9.24,9.27,116800.0],["2013-06-24",9.27,9.27,8.68,8.85,175500.0],["2013-06-25",8.93,9.08,8.81,8.95,45800.0],["2013-06-26",9.49,9.52,9.08,9.13,173200.0],["2013-06-27",9.23,9.37,9.01,9.04,76400.0],["2013-06-28",9.06,9.19,8.94,9.05,93400.0],["2013-07-01",9.13,9.13,8.99,9.04,36400.0],["2013-07-02",9.1,9.14,9.0,9.09,134800.0],["2013-07-03",9.09,9.14,9.0,9.05,46800.0],["2013-07-05",9.11,9.11,9.03,9.06,12500.0],["2013-07-08",9.18,9.29,9.14,9.16,69200.0],["2013-07-09",9.26,9.27,9.15,9.18,53900.0],["2013-07-10",9.19,9.29,8.95,9.2,151300.0],["2013-07-11",9.3,9.38,9.14,9.19,163500.0],["2013-07-12",9.17,9.21,9.07,9.15,75200.0],["2013-07-15",9.32,9.34,9.18,9.2,62800.0],["2013-07-16",9.28,9.28,9.18,9.22,41700.0],["2013-07-17",9.26,9.33,9.23,9.26,53100.0],["2013-07-18",9.27,9.29,8.98,9.06,44400.0],["2013-07-19",9.06,9.24,9.06,9.22,63700.0],["2013-07-22",9.18,9.32,8.97,9.07,54400.0],["2013-07-23",9.07,9.15,8.89,9.04,38400.0],["2013-07-24",9.13,9.19,9.08,9.09,47400.0],["2013-07-25",8.98,9.06,8.7,9.01,46900.0],["2013-07-26",8.96,9.06,8.82,9.03,27200.0],["2013-07-29",9.09,9.14,9.06,9.07,35500.0],["2013-07-30",9.13,9.21,9.08,9.15,42600.0],["2013-07-31",9.15,9.18,8.85,8.93,173200.0],["2013-08-01",9.15,9.27,8.89,8.92,54700.0],["2013-08-02",8.88,8.9,8.75,8.86,41100.0],["2013-08-05",8.97,9.0,8.78,8.84,37100.0],["2013-08-06",8.82,9.02,8.81,8.92,10100.0],["2013-08-07",8.95,8.99,8.88,8.88,20500.0],["2013-08-08",8.95,8.96,8.75,8.84,13100.0],["2013-08-09",8.86,8.9,8.73,8.76,13700.0],["2013-08-12",8.71,8.83,8.7,8.75,18200.0],["2013-08-13",8.94,8.96,8.72,8.81,54700.0],["2013-08-14",8.84,8.95,8.77,8.85,35100.0],["2013-08-15",8.84,8.9,8.69,8.75,55500.0],["2013-08-16",8.79,9.03,8.55,8.6,355900.0],["2013-08-19",8.56,8.64,8.56,8.62,219700.0],["2013-08-20",8.62,8.7,8.62,8.67,7900.0],["2013-08-21",8.65,8.78,8.61,8.77,30700.0],["2013-08-22",8.74,8.98,8.71,8.8,23800.0],["2013-08-23",8.81,8.93,8.8,8.86,22900.0],["2013-08-26",8.83,8.9,8.76,8.82,20100.0],["2013-08-27",8.74,8.85,8.66,8.71,27700.0],["2013-08-28",8.75,8.86,8.73,8.79,15300.0],["2013-08-29",8.86,9.0,8.84,8.89,35600.0],["2013-08-30",8.89,8.89,8.84,8.86,17900.0],["2013-09-03",9.07,9.15,8.82,8.99,148800.0],["2013-09-04",8.93,9.0,8.85,8.96,27800.0],["2013-09-05",8.93,8.98,8.93,8.95,6400.0],["2013-09-06",8.99,8.99,8.93,8.93,14800.0],["2013-09-09",8.96,8.99,8.84,8.91,35100.0],["2013-09-10",8.99,8.99,8.76,8.89,32500.0],["2013-09-11",8.93,8.97,8.84,8.95,12300.0],["2013-09-12",8.93,8.97,8.84,8.89,7200.0],["2013-09-13",8.89,8.89,8.79,8.83,4600.0],["2013-09-16",8.98,8.98,8.8,8.92,76800.0],["2013-09-17",8.92,8.93,8.8,8.89,39500.0],["2013-09-18",8.88,8.88,8.75,8.76,24800.0],["2013-09-19",8.75,8.79,8.7,8.73,8400.0],["2013-09-20",8.74,8.74,8.5,8.65,61500.0],["2013-09-23",8.65,8.68,8.5,8.62,42400.0],["2013-09-24",8.66,8.72,8.5,8.52,66200.0],["2013-09-25",8.52,8.68,8.4,8.6,78300.0],["2013-09-26",8.63,8.73,8.53,8.71,22500.0],["2013-09-27",8.66,8.9,8.66,8.9,36000.0],["2013-09-30",8.93,8.94,8.82,8.87,61700.0],["2013-10-01",8.83,9.0,8.83,8.88,382000.0],["2013-10-02",8.9,8.97,8.73,8.85,83200.0],["2013-10-03",8.82,8.92,8.66,8.81,14400.0],["2013-10-04",8.77,8.85,8.71,8.8,31900.0],["2013-10-07",8.74,8.8,8.72,8.77,19900.0],["2013-10-08",8.74,8.74,8.66,8.66,13300.0],["2013-10-09",8.66,8.75,8.32,8.64,100100.0],["2013-10-10",8.61,8.84,8.61,8.75,26000.0],["2013-10-11",8.8,8.95,8.74,8.85,15000.0],["2013-10-14",8.81,8.89,8.72,8.82,17800.0],["2013-10-15",8.72,8.81,8.71,8.75,30400.0],["2013-10-16",8.75,8.83,8.6,8.71,33600.0],["2013-10-17",8.69,8.85,8.69,8.78,84700.0],["2013-10-18",8.81,8.88,8.76,8.85,50500.0],["2013-10-21",8.93,9.07,8.92,8.99,83400.0],["2013-10-22",9.03,9.12,9.0,9.07,23400.0],["2013-10-23",9.02,9.06,8.88,8.91,52600.0],["2013-10-24",9.01,9.1,9.0,9.0,34000.0],["2013-10-25",9.0,9.11,8.95,9.05,50300.0],["2013-10-28",9.06,9.09,8.81,8.88,77300.0],["2013-10-29",9.02,9.02,8.79,8.84,255300.0],["2013-10-30",8.98,9.06,8.75,8.75,1284700.0],["2013-10-31",8.79,8.83,8.67,8.79,110600.0],["2013-11-01",8.82,8.82,8.71,8.8,46600.0],["2013-11-04",8.9,9.03,8.86,9.0,148600.0],["2013-11-05",9.0,9.08,8.93,8.94,84000.0],["2013-11-06",9.09,9.23,9.01,9.18,77000.0],["2013-11-07",9.33,9.33,9.19,9.2,71200.0],["2013-11-08",9.18,9.24,9.11,9.23,112300.0],["2013-11-11",9.26,9.37,9.1,9.23,70300.0],["2013-11-12",9.28,9.28,9.14,9.2,50700.0],["2013-11-13",9.22,9.27,9.19,9.23,55500.0],["2013-11-14",9.25,9.3,9.15,9.21,19200.0],["2013-11-15",9.18,9.21,9.17,9.18,23600.0],["2013-11-18",9.2,9.26,9.15,9.17,54500.0],["2013-11-19",9.2,9.24,8.98,9.04,15800.0],["2013-11-20",9.13,9.19,9.08,9.14,27300.0],["2013-11-21",9.16,9.21,9.01,9.09,16000.0],["2013-11-22",9.04,9.17,9.02,9.09,43700.0],["2013-11-25",9.05,9.1,9.02,9.1,28300.0],["2013-11-26",9.04,9.09,8.94,9.02,32800.0],["2013-11-27",9.01,9.06,8.95,8.99,29600.0],["2013-11-29",9.0,9.05,8.96,9.05,19100.0],["2013-12-02",9.01,9.04,8.75,8.86,34800.0],["2013-12-03",8.82,8.86,8.53,8.64,43700.0],["2013-12-04",8.62,8.64,8.48,8.58,90500.0],["2013-12-05",8.66,8.8,8.5,8.54,24300.0],["2013-12-06",8.46,8.58,8.46,8.51,20900.0],["2013-12-09",8.53,8.59,8.5,8.58,104400.0],["2013-12-10",8.73,9.0,8.68,8.91,113100.0],["2013-12-11",8.93,8.96,8.82,8.85,51500.0],["2013-12-12",8.85,8.99,8.74,8.93,88000.0],["2013-12-13",8.99,9.07,8.93,8.95,89300.0],["2013-12-16",9.03,9.1,8.9,9.05,132400.0],["2013-12-17",9.07,9.23,8.9,9.09,881300.0],["2013-12-18",9.16,9.27,9.06,9.15,740800.0],["2013-12-19",9.09,9.25,9.08,9.14,80200.0],["2013-12-20",9.12,9.29,9.05,9.18,147600.0],["2013-12-23",9.3,9.63,9.21,9.4,318100.0],["2013-12-24",9.4,9.43,9.27,9.33,114400.0],["2013-12-26",9.44,9.5,9.42,9.47,77600.0],["2013-12-27",9.45,9.61,9.44,9.55,75600.0],["2013-12-30",9.74,9.81,9.62,9.72,106200.0],["2013-12-31",9.8,9.86,9.73,9.84,75000.0],["2014-01-02",10.0,10.12,9.82,10.01,393100.0],["2014-01-03",10.05,10.1,9.91,10.0,60900.0],["2014-01-06",10.06,10.09,9.9,9.95,173500.0],["2014-01-07",10.11,10.32,10.11,10.3,459700.0],["2014-01-08",10.27,10.39,10.21,10.3,159600.0],["2014-01-09",10.89,10.96,10.52,10.54,233100.0],["2014-01-10",10.83,10.83,10.46,10.59,236300.0],["2014-01-13",10.9,10.99,10.75,10.8,345000.0],["2014-01-14",10.98,10.98,10.85,10.9,178600.0],["2014-01-15",10.99,11.23,10.87,11.18,295800.0],["2014-01-16",11.12,11.2,11.04,11.1,169000.0],["2014-01-17",11.04,11.18,11.0,11.0,68500.0],["2014-01-21",11.08,11.16,10.92,11.12,137200.0],["2014-01-22",11.12,11.27,11.04,11.2,59400.0],["2014-01-23",11.19,11.26,10.93,11.07,86500.0],["2014-01-24",11.02,11.04,10.68,10.73,91500.0],["2014-01-27",10.86,10.89,10.43,10.66,161500.0],["2014-01-28",10.61,10.8,10.57,10.73,89500.0],["2014-01-29",10.63,10.78,10.6,10.67,50000.0],["2014-01-30",10.79,10.8,10.67,10.69,71200.0],["2014-01-31",10.56,10.78,10.38,10.75,60900.0],["2014-02-03",10.65,10.73,10.49,10.55,114600.0],["2014-02-04",10.58,10.65,10.47,10.54,72300.0],["2014-02-05",10.51,10.95,10.42,10.82,82200.0],["2014-02-06",10.86,11.03,10.86,10.94,62500.0],["2014-02-07",10.98,11.18,10.9,11.03,103400.0],["2014-02-10",10.97,11.03,10.84,10.97,38100.0],["2014-02-11",11.08,11.12,10.98,10.99,119000.0],["2014-02-12",11.01,11.13,10.99,11.0,174700.0],["2014-02-13",11.0,11.32,10.93,11.24,94700.0],["2014-02-14",11.19,11.26,11.1,11.2,57200.0],["2014-02-18",11.8,12.25,11.54,11.6,560500.0],["2014-02-19",11.41,11.44,10.88,10.93,277300.0],["2014-02-20",10.98,11.21,10.98,11.08,188600.0],["2014-02-21",11.04,11.1,10.9,11.0,90000.0],["2014-02-24",11.14,11.33,11.1,11.29,108000.0],["2014-02-25",11.26,11.29,11.01,11.1,115500.0],["2014-02-26",11.1,11.14,11.05,11.09,94100.0],["2014-02-27",11.13,11.31,11.12,11.2,178500.0],["2014-02-28",11.23,11.39,11.23,11.33,85900.0],["2014-03-03",11.45,11.5,11.37,11.4,144500.0],["2014-03-04",11.5,11.68,11.5,11.6,120500.0],["2014-03-05",11.71,11.75,11.59,11.74,93500.0],["2014-03-06",11.8,11.82,11.6,11.67,59500.0],["2014-03-07",11.64,11.77,11.5,11.66,61100.0],["2014-03-10",11.74,11.79,11.39,11.54,77700.0],["2014-03-11",11.52,11.64,11.31,11.42,88300.0],["2014-03-12",11.27,11.34,11.04,11.22,71200.0],["2014-03-13",11.28,11.37,10.91,11.1,92200.0],["2014-03-14",11.04,11.2,10.97,11.02,40100.0],["2014-03-17",11.02,11.37,11.02,11.24,96800.0],["2014-03-18",11.25,11.43,11.23,11.41,63400.0],["2014-03-19",11.48,11.58,11.21,11.39,47500.0],["2014-03-20",11.32,11.6,11.25,11.5,75800.0],["2014-03-21",11.51,11.85,11.19,11.24,68300.0],["2014-03-24",11.59,11.77,11.25,11.44,208400.0],["2014-03-25",11.52,11.58,11.31,11.48,83400.0],["2014-03-26",11.59,11.59,11.23,11.3,49800.0],["2014-03-27",11.25,11.36,10.9,10.97,57800.0],["2014-03-28",11.05,11.21,10.99,11.06,44700.0],["2014-03-31",11.12,11.22,11.02,11.2,60200.0],["2014-04-01",11.24,11.26,11.18,11.24,59300.0],["2014-04-02",11.21,11.25,10.96,11.25,60300.0],["2014-04-03",11.22,11.29,11.03,11.16,218400.0],["2014-04-04",11.16,11.19,10.86,10.91,68900.0],["2014-04-07",10.89,10.89,10.62,10.75,71500.0],["2014-04-08",10.72,10.98,10.72,10.87,93300.0],["2014-04-09",10.99,10.99,10.84,10.87,27100.0],["2014-04-10",10.82,10.83,10.51,10.53,62800.0],["2014-04-11",10.5,10.59,10.35,10.4,89400.0],["2014-04-14",10.39,10.46,10.29,10.35,50500.0],["2014-04-15",10.4,10.4,9.96,10.11,111700.0],["2014-04-16",10.23,10.53,10.06,10.11,58400.0],["2014-04-17",10.05,10.23,10.05,10.14,28400.0],["2014-04-21",10.17,10.23,10.07,10.18,12600.0],["2014-04-22",10.25,10.48,10.24,10.39,56000.0],["2014-04-23",10.45,10.45,10.25,10.36,47400.0],["2014-04-24",10.5,10.5,10.13,10.28,44000.0],["2014-04-25",10.17,10.17,9.9,9.94,132800.0],["2014-04-28",10.0,10.0,9.71,9.83,46400.0],["2014-04-29",9.93,9.95,9.63,9.76,135200.0],["2014-04-30",10.28,10.8,10.17,10.5,634300.0],["2014-05-01",10.5,10.73,10.48,10.57,95100.0],["2014-05-02",10.55,10.63,10.29,10.47,86900.0],["2014-05-05",10.52,10.69,10.49,10.68,51800.0],["2014-05-06",10.62,10.7,10.43,10.45,60500.0],["2014-05-07",10.53,10.56,10.21,10.29,223200.0],["2014-05-08",10.3,10.53,10.19,10.26,86100.0],["2014-05-09",10.28,10.38,10.15,10.38,73200.0],["2014-05-12",10.58,10.88,10.49,10.71,89500.0],["2014-05-13",10.84,10.85,10.61,10.67,109200.0],["2014-05-14",10.64,10.71,10.35,10.44,82300.0],["2014-05-15",10.47,10.58,10.27,10.48,147900.0],["2014-05-16",10.5,10.5,10.35,10.47,39600.0],["2014-05-19",10.42,10.6,10.42,10.59,177100.0],["2014-05-20",10.61,10.65,10.5,10.54,28000.0],["2014-05-21",10.53,10.65,10.4,10.52,135700.0],["2014-05-22",10.52,10.61,10.5,10.53,25100.0],["2014-05-23",10.5,10.62,10.48,10.53,37900.0],["2014-05-27",10.66,10.67,10.56,10.63,62200.0],["2014-05-28",10.65,10.9,10.6,10.9,106900.0],["2014-05-29",10.83,10.99,10.72,10.9,84600.0],["2014-05-30",10.92,10.98,10.76,10.94,59500.0],["2014-06-02",11.0,11.08,10.76,10.8,66700.0],["2014-06-03",10.7,10.8,10.54,10.68,70600.0],["2014-06-04",10.78,10.8,10.72,10.79,28800.0],["2014-06-05",10.7,10.86,10.66,10.75,50600.0],["2014-06-06",10.81,10.85,10.74,10.85,30000.0],["2014-06-09",11.0,11.32,10.96,11.26,119600.0],["2014-06-10",11.33,11.75,11.27,11.62,167500.0],["2014-06-11",11.55,11.8,11.53,11.78,198200.0],["2014-06-12",11.79,11.8,11.63,11.71,185000.0],["2014-06-13",11.77,11.79,11.37,11.67,141100.0],["2014-06-16",11.53,11.74,11.53,11.67,152300.0],["2014-06-17",11.6,11.8,11.44,11.78,116500.0],["2014-06-18",11.78,11.87,11.68,11.73,69800.0],["2014-06-19",11.68,11.74,11.63,11.68,40400.0],["2014-06-20",11.76,11.79,11.62,11.66,44100.0],["2014-06-23",11.57,11.7,11.55,11.68,50700.0],["2014-06-24",11.71,11.88,11.66,11.67,67200.0],["2014-06-25",11.69,11.75,11.58,11.71,36500.0],["2014-06-26",11.83,11.84,11.69,11.78,30500.0],["2014-06-27",11.8,12.13,11.8,12.0,133500.0],["2014-06-30",11.9,12.13,11.76,12.01,72900.0],["2014-07-01",12.07,12.13,12.0,12.02,54000.0],["2014-07-02",12.0,12.04,11.87,11.9,45600.0],["2014-07-03",11.93,12.19,11.89,12.08,88900.0],["2014-07-07",11.93,11.93,11.59,11.83,65500.0],["2014-07-08",11.77,11.8,11.53,11.74,70100.0],["2014-07-09",11.72,11.72,11.58,11.68,46500.0],["2014-07-10",11.57,11.64,11.35,11.51,36400.0],["2014-07-11",11.5,11.63,11.32,11.5,27600.0],["2014-07-14",11.58,11.64,11.35,11.48,185900.0],["2014-07-15",11.5,11.63,11.44,11.58,116900.0],["2014-07-16",11.67,12.02,11.67,11.87,363500.0],["2014-07-17",11.88,11.9,11.57,11.62,62900.0],["2014-07-18",11.69,11.92,11.69,11.83,28900.0],["2014-07-21",11.75,11.92,11.66,11.72,47900.0],["2014-07-22",11.71,11.71,11.46,11.55,94000.0],["2014-07-23",11.49,11.5,11.18,11.23,97800.0],["2014-07-24",11.18,11.25,10.95,11.07,67700.0],["2014-07-25",10.95,11.39,10.62,10.88,64700.0],["2014-07-28",10.92,10.99,10.73,10.9,74000.0],["2014-07-29",10.97,11.31,10.92,11.29,155500.0],["2014-07-30",10.67,10.68,10.38,10.57,200300.0],["2014-07-31",10.41,10.44,9.77,10.13,303500.0],["2014-08-01",10.05,10.21,9.89,10.12,60000.0],["2014-08-04",10.17,10.36,10.0,10.08,130100.0],["2014-08-05",10.03,10.24,10.03,10.22,64300.0],["2014-08-06",10.31,10.74,10.31,10.58,73300.0],["2014-08-07",10.64,10.71,10.43,10.52,52100.0],["2014-08-08",10.53,10.75,10.47,10.69,49200.0],["2014-08-11",10.79,10.91,10.66,10.73,145800.0],["2014-08-12",10.68,10.74,10.46,10.59,65000.0],["2014-08-13",10.61,10.82,10.56,10.79,53500.0],["2014-08-14",10.72,10.99,10.65,10.91,35100.0],["2014-08-15",10.99,11.05,10.76,11.05,92100.0],["2014-08-18",11.03,11.05,10.86,10.86,63900.0],["2014-08-19",10.94,11.08,10.74,10.92,37000.0],["2014-08-20",10.95,11.1,10.68,10.83,55900.0],["2014-08-21",10.83,10.84,10.67,10.77,24200.0],["2014-08-22",10.82,10.82,10.7,10.7,25300.0],["2014-08-25",10.56,10.69,10.52,10.59,28100.0],["2014-08-26",10.65,11.18,10.65,11.08,114100.0],["2014-08-27",11.24,11.26,10.97,11.18,39700.0],["2014-08-28",11.14,11.19,11.03,11.14,32300.0],["2014-08-29",11.1,11.22,11.06,11.16,22500.0],["2014-09-02",11.23,11.23,11.07,11.17,24800.0],["2014-09-03",11.19,11.27,11.08,11.19,30000.0],["2014-09-04",11.1,11.15,11.03,11.04,31500.0],["2014-09-05",11.09,11.21,11.06,11.14,31000.0],["2014-09-08",11.13,11.24,11.13,11.21,30300.0],["2014-09-09",11.16,11.24,11.11,11.17,156500.0],["2014-09-10",11.09,11.13,11.02,11.05,23500.0],["2014-09-11",11.07,11.09,11.0,11.09,24900.0],["2014-09-12",11.14,11.26,10.94,11.02,31800.0],["2014-09-15",11.06,11.1,10.75,10.92,48100.0],["2014-09-16",11.06,11.09,10.92,10.95,42400.0],["2014-09-17",11.06,11.19,11.03,11.1,67000.0],["2014-09-18",11.18,11.44,11.12,11.44,49700.0],["2014-09-19",11.43,11.49,11.25,11.31,50500.0],["2014-09-22",11.32,11.38,11.19,11.26,63600.0],["2014-09-23",11.16,11.19,10.83,10.83,54300.0],["2014-09-24",10.87,11.03,10.87,10.91,20700.0],["2014-09-25",10.95,10.95,10.79,10.79,17000.0],["2014-09-26",10.87,10.92,10.78,10.87,20700.0],["2014-09-29",10.76,10.96,10.75,10.85,22800.0],["2014-09-30",10.81,10.91,10.75,10.8,75100.0],["2014-10-01",10.75,10.81,10.39,10.49,68800.0],["2014-10-02",10.43,10.55,10.39,10.51,53300.0],["2014-10-03",10.55,10.66,10.45,10.45,15300.0],["2014-10-06",10.54,10.54,10.24,10.3,13800.0],["2014-10-07",10.25,10.35,10.2,10.35,42100.0],["2014-10-08",10.25,10.4,10.19,10.36,24200.0],["2014-10-09",10.38,10.38,10.06,10.06,8900.0],["2014-10-10",10.0,10.4,9.77,10.09,41800.0],["2014-10-13",9.95,10.0,9.8,9.88,35200.0],["2014-10-14",9.91,9.94,9.71,9.83,18700.0],["2014-10-15",9.66,9.87,9.5,9.87,34300.0],["2014-10-16",9.7,10.57,9.7,10.18,77600.0],["2014-10-17",10.3,10.47,10.23,10.23,55200.0],["2014-10-20",10.16,10.31,10.07,10.26,9000.0],["2014-10-21",10.28,10.36,10.16,10.22,16500.0],["2014-10-22",10.24,10.24,9.85,9.97,21900.0],["2014-10-23",10.0,10.31,9.95,10.24,37500.0],["2014-10-24",10.35,10.48,10.27,10.29,28100.0],["2014-10-27",10.2,10.22,9.99,10.11,26400.0],["2014-10-28",10.06,10.54,10.06,10.54,42200.0],["2014-10-29",9.96,10.3,9.74,10.04,349500.0],["2014-10-30",9.8,10.11,9.8,10.01,79700.0],["2014-10-31",9.94,10.33,9.94,10.17,38300.0],["2014-11-03",10.15,10.33,10.12,10.3,31200.0],["2014-11-04",10.25,10.41,10.22,10.4,44100.0],["2014-11-05",10.41,10.56,10.23,10.53,38300.0],["2014-11-06",10.53,10.53,10.44,10.48,29700.0],["2014-11-07",10.41,10.41,10.19,10.37,43600.0],["2014-11-10",10.64,10.75,10.51,10.75,28700.0],["2014-11-11",10.65,10.83,10.59,10.67,29600.0],["2014-11-12",10.59,10.6,10.44,10.53,23200.0],["2014-11-13",10.6,10.61,10.44,10.5,33300.0],["2014-11-14",10.59,10.69,10.52,10.55,6900.0],["2014-11-17",10.65,10.7,10.55,10.58,23000.0],["2014-11-18",10.67,10.71,10.61,10.69,29400.0],["2014-11-19",10.74,10.74,10.41,10.42,22200.0],["2014-11-20",10.46,10.57,10.39,10.44,29200.0],["2014-11-21",10.52,10.53,10.36,10.39,30100.0],["2014-11-24",10.3,10.59,10.3,10.51,31700.0],["2014-11-25",10.48,10.71,10.48,10.65,27900.0],["2014-11-26",10.53,10.75,10.52,10.75,22700.0],["2014-11-28",10.7,10.75,10.55,10.61,23500.0],["2014-12-01",10.5,10.56,10.26,10.32,29500.0],["2014-12-02",10.2,10.3,10.08,10.28,33600.0],["2014-12-03",10.34,10.47,10.28,10.43,37000.0],["2014-12-04",10.37,10.57,10.29,10.54,19900.0],["2014-12-05",10.63,10.64,10.46,10.51,23800.0],["2014-12-08",10.37,10.51,10.18,10.21,18300.0],["2014-12-09",10.13,10.27,9.96,10.19,39000.0],["2014-12-10",10.18,10.18,9.85,9.91,26100.0],["2014-12-11",10.01,10.09,9.86,9.87,20300.0],["2014-12-12",9.85,10.14,9.78,10.01,25300.0],["2014-12-15",10.12,10.23,10.05,10.13,31800.0],["2014-12-16",9.94,10.28,9.93,10.16,26200.0],["2014-12-17",10.06,10.17,10.0,10.08,19400.0],["2014-12-18",10.13,10.13,9.97,10.04,28600.0],["2014-12-19",9.99,10.09,9.95,10.01,15500.0],["2014-12-22",9.9,9.99,9.78,9.98,24900.0],["2014-12-23",9.87,10.14,9.84,10.07,44000.0],["2014-12-24",9.99,10.04,9.96,10.02,21800.0],["2014-12-26",9.99,10.05,9.94,10.0,70000.0],["2014-12-29",9.9,10.0,9.88,9.99,56500.0],["2014-12-30",10.12,10.13,10.0,10.03,73500.0],["2014-12-31",10.2,10.4,10.2,10.39,73700.0],["2015-01-02",10.49,10.76,10.32,10.34,164700.0],["2015-01-05",10.41,10.47,10.26,10.35,42900.0],["2015-01-06",10.29,10.3,10.04,10.1,83100.0],["2015-01-07",10.14,10.43,10.1,10.25,9700.0],["2015-01-08",10.46,10.69,10.29,10.67,130400.0],["2015-01-09",10.7,11.16,10.7,10.99,156000.0],["2015-01-12",11.48,11.52,11.3,11.35,107500.0],["2015-01-13",11.5,11.5,11.12,11.12,88800.0],["2015-01-14",11.13,11.15,10.8,11.05,68100.0],["2015-01-15",11.02,11.14,10.69,10.76,41800.0],["2015-01-16",10.8,10.97,10.75,10.91,70000.0],["2015-01-20",11.3,11.33,11.1,11.14,85300.0],["2015-01-21",11.26,11.26,10.96,11.09,99100.0],["2015-01-22",11.1,11.11,10.9,11.05,56100.0],["2015-01-23",11.04,11.04,10.81,10.84,56400.0],["2015-01-26",10.95,11.02,10.79,11.0,62100.0],["2015-01-27",11.11,11.22,10.97,11.2,362300.0],["2015-01-28",11.28,11.35,11.13,11.16,44800.0],["2015-01-29",11.22,11.22,11.0,11.2,39800.0],["2015-01-30",11.15,11.2,11.05,11.12,41600.0],["2015-02-02",11.21,11.3,11.06,11.24,78700.0],["2015-02-03",11.3,11.39,11.28,11.33,48200.0],["2015-02-04",11.31,11.39,11.26,11.32,28500.0],["2015-02-05",11.42,11.46,11.13,11.28,46300.0],["2015-02-06",11.3,11.35,11.18,11.29,22300.0],["2015-02-09",11.28,11.35,11.24,11.29,43000.0],["2015-02-10",11.35,11.35,11.19,11.29,26500.0],["2015-02-11",11.2,11.21,11.05,11.19,24700.0],["2015-02-12",11.24,11.24,10.91,11.0,32400.0],["2015-02-13",10.93,11.09,10.93,11.02,50200.0],["2015-02-17",11.15,11.22,11.02,11.11,104700.0],["2015-02-18",11.13,11.2,10.93,10.94,75500.0],["2015-02-19",11.2,11.41,10.9,11.17,140600.0],["2015-02-20",11.17,11.5,10.98,11.45,45700.0],["2015-02-23",11.41,11.57,11.41,11.5,90200.0],["2015-02-24",11.45,11.49,11.36,11.45,26000.0],["2015-02-25",11.35,11.49,11.2,11.22,52600.0],["2015-02-26",11.2,11.26,11.12,11.24,87400.0],["2015-02-27",11.12,11.28,11.12,11.19,43200.0],["2015-03-02",11.31,11.49,11.29,11.44,37100.0],["2015-03-03",11.5,11.57,11.39,11.55,32300.0],["2015-03-04",11.59,11.6,11.44,11.45,23600.0],["2015-03-05",11.43,11.5,11.29,11.35,40600.0],["2015-03-06",11.26,11.47,11.2,11.43,38200.0],["2015-03-09",11.44,11.44,11.2,11.38,32100.0],["2015-03-10",11.25,11.45,11.12,11.17,70000.0],["2015-03-11",11.24,11.24,11.02,11.11,22700.0],["2015-03-12",11.57,11.57,11.21,11.4,77000.0],["2015-03-13",11.44,11.48,11.32,11.38,35800.0],["2015-03-16",11.5,11.73,11.42,11.7,54700.0],["2015-03-17",11.58,11.65,11.48,11.62,39400.0],["2015-03-18",11.68,11.94,11.65,11.94,55700.0],["2015-03-19",11.85,12.0,11.84,12.0,49200.0],["2015-03-20",12.0,12.1,11.85,11.94,56300.0],["2015-03-23",11.86,12.01,11.85,11.98,58700.0],["2015-03-24",12.02,12.1,11.92,11.97,51100.0],["2015-03-25",11.99,11.99,11.54,11.74,48600.0],["2015-03-26",11.59,11.64,11.4,11.5,46700.0],["2015-03-27",11.56,11.63,11.35,11.49,34600.0],["2015-03-30",11.56,11.59,11.45,11.56,22900.0],["2015-03-31",11.52,11.6,11.36,11.52,13900.0],["2015-04-01",11.58,11.65,11.51,11.58,25000.0],["2015-04-02",11.8,11.84,11.61,11.74,20500.0],["2015-04-06",11.84,11.84,11.65,11.74,17900.0],["2015-04-07",11.78,11.87,11.76,11.78,39300.0],["2015-04-08",11.75,11.88,11.7,11.85,9100.0],["2015-04-09",11.8,11.89,11.74,11.8,13800.0],["2015-04-10",11.87,11.89,11.78,11.83,3500.0],["2015-04-13",11.79,11.93,11.79,11.87,24700.0],["2015-04-14",11.89,11.95,11.81,11.84,57700.0],["2015-04-15",11.95,12.07,11.82,11.84,47800.0],["2015-04-16",11.79,11.85,11.75,11.82,28700.0],["2015-04-17",11.86,11.86,11.64,11.64,17600.0],["2015-04-20",11.72,11.76,11.63,11.66,41500.0],["2015-04-21",11.62,11.64,11.52,11.61,22100.0],["2015-04-22",11.92,12.09,11.69,12.0,45100.0],["2015-04-23",11.87,11.99,11.73,11.9,30400.0],["2015-04-24",11.85,11.92,11.81,11.86,20600.0],["2015-04-27",11.82,11.9,11.68,11.75,7800.0],["2015-04-28",11.75,11.75,11.65,11.68,11400.0],["2015-04-29",11.56,11.6,11.39,11.39,29000.0],["2015-04-30",11.4,11.4,11.03,11.03,10400.0],["2015-05-01",11.19,11.26,11.01,11.04,29300.0],["2015-05-04",11.04,11.07,10.96,10.96,7800.0],["2015-05-05",10.93,11.05,10.82,10.84,19900.0],["2015-05-06",10.93,10.93,10.57,10.79,63100.0],["2015-05-07",10.68,11.14,10.58,10.96,69100.0],["2015-05-08",10.95,11.13,10.95,11.06,45200.0],["2015-05-11",11.19,11.46,11.19,11.4,24100.0],["2015-05-12",11.32,11.4,11.23,11.36,24600.0],["2015-05-13",11.8,11.84,11.72,11.78,131900.0],["2015-05-14",11.8,11.83,11.52,11.79,103400.0],["2015-05-15",11.8,11.82,11.7,11.76,22200.0],["2015-05-18",11.93,12.08,11.85,11.93,59700.0],["2015-05-19",11.99,12.1,11.95,11.97,125000.0],["2015-05-20",12.0,12.06,11.97,12.01,27000.0],["2015-05-21",12.1,12.17,12.02,12.14,50800.0],["2015-05-22",12.16,12.33,12.15,12.15,42900.0],["2015-05-26",12.15,12.17,11.88,11.95,62800.0],["2015-05-27",11.95,12.15,11.94,12.08,44900.0],["2015-05-28",12.06,12.3,11.97,12.26,44700.0],["2015-05-29",12.3,12.3,11.8,12.24,35800.0],["2015-06-01",12.29,12.5,12.23,12.24,45600.0],["2015-06-02",12.38,12.61,12.35,12.61,44400.0],["2015-06-03",12.77,12.94,12.62,12.81,234400.0],["2015-06-04",12.85,13.02,12.85,12.89,45700.0],["2015-06-05",12.89,13.1,12.89,12.95,32000.0],["2015-06-08",12.99,13.04,12.84,12.92,16200.0],["2015-06-09",12.86,12.86,12.58,12.71,15500.0],["2015-06-10",12.62,12.83,12.55,12.74,54300.0],["2015-06-11",12.73,12.77,12.68,12.71,6700.0],["2015-06-12",12.66,12.97,12.5,12.71,178500.0],["2015-06-15",12.66,12.92,12.6,12.75,65800.0],["2015-06-16",12.79,12.89,12.69,12.77,12500.0],["2015-06-17",12.88,13.0,12.81,13.0,33100.0],["2015-06-18",12.98,13.21,12.86,12.97,111500.0],["2015-06-19",12.95,13.01,12.86,12.89,20000.0],["2015-06-22",13.2,13.34,12.86,12.88,159900.0],["2015-06-23",12.95,13.05,12.75,12.99,42600.0],["2015-06-24",13.04,13.16,12.96,13.06,89600.0],["2015-06-25",12.97,13.11,12.97,13.02,67400.0],["2015-06-26",13.05,13.11,12.89,12.99,45000.0],["2015-06-29",12.63,12.8,12.47,12.57,58000.0],["2015-06-30",12.68,12.69,12.49,12.5,20000.0],["2015-07-01",12.66,12.68,12.54,12.65,27400.0],["2015-07-02",12.79,12.94,12.69,12.82,31900.0],["2015-07-06",12.69,13.06,12.69,12.82,44300.0],["2015-07-07",12.87,12.87,12.57,12.73,59700.0],["2015-07-08",12.61,12.67,12.29,12.38,59100.0],["2015-07-09",12.47,12.57,12.3,12.37,26000.0],["2015-07-10",12.46,12.48,12.38,12.43,79200.0],["2015-07-13",12.57,12.6,12.48,12.49,32700.0],["2015-07-14",12.57,12.57,12.26,12.46,115200.0],["2015-07-15",12.47,12.49,12.34,12.35,9700.0],["2015-07-16",12.42,12.48,12.14,12.4,78400.0],["2015-07-17",12.49,12.49,12.29,12.34,71200.0],["2015-07-20",12.41,12.46,12.23,12.35,57500.0],["2015-07-21",12.4,12.5,12.38,12.48,35100.0],["2015-07-22",12.33,12.4,12.28,12.33,33400.0],["2015-07-23",12.43,12.47,12.29,12.29,46400.0],["2015-07-24",12.28,12.28,11.97,11.99,65600.0],["2015-07-27",12.15,12.24,12.14,12.2,67500.0],["2015-07-28",12.25,12.35,12.01,12.17,54100.0],["2015-07-29",12.79,12.79,12.2,12.36,100700.0],["2015-07-30",12.33,12.48,12.27,12.45,87400.0],["2015-07-31",12.66,12.66,12.46,12.49,44800.0],["2015-08-03",12.44,12.44,12.16,12.25,85200.0],["2015-08-04",12.31,12.31,12.13,12.18,32200.0],["2015-08-05",12.24,12.38,12.05,12.1,61800.0],["2015-08-06",12.1,12.15,11.82,11.83,40900.0],["2015-08-07",11.77,12.01,11.76,11.93,34400.0],["2015-08-10",12.02,12.19,12.02,12.13,30600.0],["2015-08-11",12.17,12.21,12.12,12.14,33000.0],["2015-08-12",11.93,12.12,11.92,12.1,29000.0],["2015-08-13",12.14,12.36,12.09,12.17,40000.0],["2015-08-14",12.1,12.21,11.95,12.15,11500.0],["2015-08-17",12.2,12.21,11.97,12.11,42200.0],["2015-08-18",12.12,12.18,11.97,12.01,33600.0],["2015-08-19",12.06,12.1,11.94,12.04,8900.0],["2015-08-20",11.87,11.91,11.61,11.65,32100.0],["2015-08-21",11.65,11.65,11.25,11.3,55600.0],["2015-08-24",10.61,10.66,10.13,10.31,99800.0],["2015-08-25",11.0,11.0,10.24,10.29,36000.0],["2015-08-26",10.49,10.8,10.33,10.8,66000.0],["2015-08-27",10.86,11.22,10.86,11.2,22100.0],["2015-08-28",11.21,11.21,11.0,11.07,8800.0],["2015-08-31",10.93,11.13,10.87,10.93,25900.0],["2015-09-01",10.58,10.83,10.58,10.58,24400.0],["2015-09-02",10.73,10.78,10.6,10.65,43600.0],["2015-09-03",10.8,10.8,10.68,10.72,36900.0],["2015-09-04",10.64,10.83,10.61,10.71,36400.0],["2015-09-08",10.94,10.97,10.82,10.88,20700.0],["2015-09-09",11.1,11.1,10.85,10.85,19000.0],["2015-09-10",10.9,10.92,10.6,10.61,42500.0],["2015-09-11",10.63,10.64,10.46,10.51,64000.0],["2015-09-14",10.5,10.54,10.36,10.38,28900.0],["2015-09-15",10.43,10.58,10.4,10.44,108800.0],["2015-09-16",10.47,10.51,10.38,10.39,26100.0],["2015-09-17",10.38,10.43,10.28,10.29,31700.0],["2015-09-18",10.21,10.28,10.0,10.24,45700.0],["2015-09-21",10.26,10.6,10.26,10.53,29400.0],["2015-09-22",10.45,10.45,10.16,10.22,9900.0],["2015-09-23",10.19,11.16,9.89,10.1,18100.0],["2015-09-24",10.07,10.2,9.91,10.09,21100.0],["2015-09-25",10.2,10.32,9.86,9.88,11000.0],["2015-09-28",9.9,9.9,9.43,9.56,39900.0],["2015-09-29",9.58,9.65,9.58,9.63,3500.0],["2015-09-30",9.77,9.98,9.6,9.62,12700.0],["2015-10-01",9.66,9.72,9.61,9.68,8700.0],["2015-10-02",9.55,10.01,9.55,9.96,7900.0],["2015-10-05",9.99,10.27,9.87,10.09,14600.0],["2015-10-06",10.11,10.12,9.85,9.9,39200.0],["2015-10-07",10.09,10.6,10.09,10.48,40800.0],["2015-10-08",10.41,10.49,10.33,10.46,36400.0],["2015-10-09",10.32,10.45,10.08,10.35,81400.0],["2015-10-12",10.4,10.44,10.13,10.28,10500.0],["2015-10-13",10.12,10.26,10.08,10.11,6200.0],["2015-10-14",10.09,10.36,10.09,10.24,5100.0],["2015-10-15",10.19,10.38,10.18,10.28,5300.0],["2015-10-16",10.32,10.45,10.32,10.39,11600.0],["2015-10-19",10.38,10.45,10.3,10.45,20800.0],["2015-10-20",10.45,10.58,10.29,10.4,25900.0],["2015-10-21",10.55,10.56,9.96,10.19,81000.0],["2015-10-22",10.17,10.19,9.9,9.97,55000.0],["2015-10-23",10.09,10.33,10.03,10.29,23500.0],["2015-10-26",10.2,10.2,10.0,10.14,36000.0],["2015-10-27",10.14,10.23,10.0,10.2,21900.0],["2015-10-28",10.37,10.51,10.24,10.3,72200.0],["2015-10-29",10.37,10.46,10.24,10.24,44800.0],["2015-10-30",10.3,10.3,10.14,10.29,15900.0],["2015-11-02",10.41,10.55,10.39,10.44,49500.0],["2015-11-03",10.49,10.75,10.49,10.64,35100.0],["2015-11-04",10.84,10.9,10.75,10.77,26900.0],["2015-11-05",10.86,10.92,10.77,10.83,10400.0],["2015-11-06",10.79,10.9,10.71,10.86,10300.0],["2015-11-09",10.87,10.97,10.75,10.87,16500.0],["2015-11-10",10.75,10.9,10.71,10.82,12500.0],["2015-11-11",10.93,10.93,10.73,10.76,12100.0],["2015-11-12",10.74,10.79,10.7,10.7,8900.0],["2015-11-13",10.71,10.73,10.58,10.58,20900.0],["2015-11-16",10.63,10.65,10.5,10.64,6100.0],["2015-11-17",10.72,10.77,10.63,10.72,10700.0],["2015-11-18",10.94,10.94,10.81,10.86,13600.0],["2015-11-19",10.98,11.0,10.92,10.96,12300.0],["2015-11-20",10.97,11.0,10.52,10.97,4200.0],["2015-11-23",11.0,11.01,10.9,10.9,16200.0],["2015-11-24",10.78,10.8,10.68,10.72,9900.0],["2015-11-25",10.91,10.94,10.75,10.82,12200.0],["2015-11-27",10.72,10.72,10.6,10.64,2900.0],["2015-11-30",10.57,10.57,10.42,10.55,13400.0],["2015-12-01",10.53,10.6,10.52,10.57,15000.0],["2015-12-02",10.61,10.79,10.47,10.52,78500.0],["2015-12-03",10.61,10.81,10.44,10.6,36700.0],["2015-12-04",10.65,10.8,10.65,10.8,32100.0],["2015-12-07",10.8,10.8,10.69,10.79,5100.0],["2015-12-08",10.74,10.88,10.72,10.82,9100.0],["2015-12-09",10.92,11.2,10.92,11.05,128900.0],["2015-12-10",11.0,11.08,10.96,11.04,31400.0],["2015-12-11",10.91,11.02,10.81,10.84,19100.0],["2015-12-14",10.68,10.75,10.56,10.65,28200.0],["2015-12-15",10.53,10.54,10.36,10.42,53300.0],["2015-12-16",10.5,10.62,10.47,10.62,36900.0],["2015-12-17",10.69,10.76,10.51,10.51,15600.0],["2015-12-18",10.53,10.53,10.34,10.34,26200.0],["2015-12-21",10.46,10.58,10.41,10.58,17100.0],["2015-12-22",10.44,10.44,10.34,10.43,10900.0],["2015-12-23",10.27,10.39,10.23,10.35,56400.0],["2015-12-24",10.2,10.32,10.18,10.31,18600.0],["2015-12-28",10.21,10.33,10.16,10.32,25100.0],["2015-12-29",10.22,10.25,10.18,10.21,31900.0],["2015-12-30",10.12,10.14,9.96,9.96,13800.0],["2015-12-31",10.0,10.04,9.74,9.8,25100.0],["2016-01-04",9.84,9.95,9.82,9.93,16900.0],["2016-01-05",10.06,10.11,10.0,10.03,20100.0],["2016-01-06",10.03,10.08,10.0,10.04,5700.0],["2016-01-07",9.92,9.93,9.82,9.83,18300.0],["2016-01-08",9.87,9.87,9.68,9.68,10100.0],["2016-01-11",9.71,9.74,9.32,9.41,50300.0],["2016-01-12",9.48,9.66,9.48,9.63,22200.0],["2016-01-13",9.65,9.66,9.31,9.35,21500.0],["2016-01-14",9.2,9.4,9.04,9.36,24700.0],["2016-01-15",9.11,9.28,9.01,9.2,36800.0],["2016-01-19",9.09,9.15,8.9,9.02,30200.0],["2016-01-20",8.73,9.03,8.57,9.02,40500.0],["2016-01-21",8.89,8.92,8.8,8.8,16900.0],["2016-01-22",8.94,8.99,8.91,8.97,18500.0],["2016-01-25",8.86,8.88,8.79,8.85,20200.0],["2016-01-26",8.79,8.87,8.73,8.85,11300.0],["2016-01-27",8.74,8.88,8.71,8.88,61200.0],["2016-01-28",8.95,9.14,8.9,9.07,14200.0],["2016-01-29",9.12,9.27,9.12,9.24,9900.0],["2016-02-01",9.21,9.31,9.14,9.31,17400.0],["2016-02-02",9.62,9.68,9.56,9.56,65200.0],["2016-02-03",9.71,9.76,9.59,9.66,41400.0],["2016-02-04",9.63,9.79,9.61,9.77,14000.0],["2016-02-05",9.77,9.77,9.62,9.63,21400.0],["2016-02-08",9.5,9.58,9.43,9.54,47300.0],["2016-02-09",9.45,9.47,9.33,9.35,13700.0],["2016-02-10",9.47,9.49,9.41,9.43,12500.0],["2016-02-11",9.23,9.27,9.17,9.27,10500.0],["2016-02-12",9.34,9.38,9.3,9.3,4600.0],["2016-02-16",9.42,9.55,9.42,9.51,14900.0],["2016-02-17",9.5,9.76,9.48,9.73,73300.0],["2016-02-18",9.9,9.96,9.75,9.96,63300.0],["2016-02-19",9.86,10.0,9.85,9.95,20800.0],["2016-02-22",10.38,10.47,10.31,10.36,93200.0],["2016-02-23",10.31,10.39,10.24,10.35,57500.0],["2016-02-24",10.33,10.56,10.32,10.56,34700.0],["2016-02-25",10.49,10.51,10.44,10.51,6900.0],["2016-02-26",10.61,10.68,10.56,10.68,51700.0],["2016-02-29",10.5,10.71,10.5,10.68,17800.0],["2016-03-01",10.77,11.47,10.77,11.25,63800.0],["2016-03-02",11.03,11.06,10.91,10.94,25500.0],["2016-03-03",10.93,11.03,10.89,10.93,18400.0],["2016-03-04",10.93,11.0,10.88,10.88,5000.0],["2016-03-07",10.56,10.68,10.56,10.67,27600.0],["2016-03-08",10.52,10.62,10.45,10.61,182000.0],["2016-03-09",10.44,10.59,10.44,10.54,11500.0],["2016-03-10",10.45,10.54,10.41,10.42,23800.0],["2016-03-11",10.45,10.72,10.45,10.63,12500.0],["2016-03-14",10.82,10.87,10.76,10.79,33900.0],["2016-03-15",10.74,10.74,10.49,10.5,18900.0],["2016-03-16",10.56,10.7,10.56,10.65,8800.0],["2016-03-17",10.67,10.72,10.53,10.66,27700.0],["2016-03-18",10.72,10.79,10.66,10.67,13500.0],["2016-03-21",10.71,10.75,10.46,10.52,35700.0],["2016-03-22",10.48,10.51,10.43,10.45,13700.0],["2016-03-23",10.46,10.46,10.22,10.23,17200.0],["2016-03-24",10.16,10.25,10.16,10.22,17600.0],["2016-03-28",10.07,10.11,9.94,10.04,20700.0],["2016-03-29",10.06,10.35,10.06,10.23,33200.0],["2016-03-30",10.3,10.39,10.24,10.34,20100.0],["2016-03-31",10.43,10.51,10.35,10.41,13700.0],["2016-04-01",10.41,10.44,10.38,10.4,6800.0],["2016-04-04",10.47,10.58,10.47,10.51,24000.0],["2016-04-05",10.45,10.48,10.38,10.39,10400.0],["2016-04-06",10.43,10.49,10.42,10.47,2900.0],["2016-04-07",10.53,10.57,10.51,10.52,13500.0],["2016-04-08",10.51,10.54,10.45,10.48,7600.0],["2016-04-11",10.69,10.74,10.6,10.61,32300.0],["2016-04-12",10.69,10.73,10.6,10.68,22500.0],["2016-04-13",10.66,10.66,10.53,10.64,10200.0],["2016-04-14",10.58,10.69,10.54,10.68,111500.0],["2016-04-15",10.68,10.91,10.59,10.61,41700.0],["2016-04-18",10.55,10.75,10.55,10.65,19900.0],["2016-04-19",10.73,10.77,10.68,10.74,13400.0],["2016-04-20",10.68,10.8,10.68,10.72,10700.0],["2016-04-21",10.81,10.86,10.77,10.77,13100.0],["2016-04-22",10.73,10.83,10.7,10.72,26900.0],["2016-04-25",10.72,10.8,10.71,10.76,10000.0],["2016-04-26",10.85,10.91,10.75,10.82,11200.0],["2016-04-27",10.82,11.26,10.82,11.03,10200.0],["2016-04-28",11.03,11.25,10.89,10.89,9500.0],["2016-04-29",10.81,11.18,10.81,11.05,10500.0],["2016-05-02",11.08,11.24,11.0,11.2,42300.0],["2016-05-03",11.21,11.34,11.19,11.31,36200.0],["2016-05-04",11.15,11.38,11.13,11.13,80600.0],["2016-05-05",11.24,11.39,11.21,11.25,27300.0],["2016-05-06",11.21,11.29,11.15,11.29,13500.0],["2016-05-09",11.34,11.46,11.34,11.42,19400.0],["2016-05-10",11.44,11.49,11.41,11.44,8900.0],["2016-05-11",11.43,11.5,11.38,11.43,11800.0],["2016-05-12",11.43,11.45,11.33,11.34,10800.0],["2016-05-13",11.4,11.43,11.26,11.3,15300.0],["2016-05-16",11.21,11.38,11.15,11.28,19100.0],["2016-05-17",11.41,11.53,11.4,11.51,68300.0],["2016-05-18",11.4,11.63,11.4,11.51,143700.0],["2016-05-19",11.33,11.42,11.32,11.32,16400.0],["2016-05-20",11.4,11.58,11.4,11.43,17500.0],["2016-05-23",11.36,11.68,11.32,11.65,91500.0],["2016-05-24",11.72,11.88,11.72,11.76,22600.0],["2016-05-25",11.85,11.96,11.76,11.77,24600.0],["2016-05-26",11.65,11.81,11.65,11.72,11400.0],["2016-05-27",11.78,11.82,11.74,11.78,7800.0],["2016-05-31",11.67,11.86,11.67,11.86,95100.0],["2016-06-01",11.71,11.87,11.69,11.86,6600.0],["2016-06-02",11.69,11.9,11.61,11.83,12800.0],["2016-06-03",11.88,11.89,11.78,11.83,5500.0],["2016-06-06",11.73,11.85,11.71,11.78,15100.0],["2016-06-07",11.65,11.65,11.52,11.56,19500.0],["2016-06-08",11.59,11.64,11.5,11.6,8800.0],["2016-06-09",11.59,11.61,11.52,11.59,5300.0],["2016-06-10",11.59,11.59,11.41,11.47,11200.0],["2016-06-13",11.51,11.66,11.45,11.47,37000.0],["2016-06-14",11.55,11.58,11.42,11.57,17400.0],["2016-06-15",11.45,11.49,11.37,11.46,11500.0],["2016-06-16",11.46,11.47,11.38,11.41,31900.0],["2016-06-17",11.38,11.45,11.32,11.41,8000.0],["2016-06-20",11.57,11.6,11.51,11.52,4600.0],["2016-06-21",11.57,11.59,11.5,11.57,4700.0],["2016-06-22",11.6,11.64,11.53,11.57,5000.0],["2016-06-23",11.6,11.67,11.57,11.61,9500.0],["2016-06-24",11.05,11.36,11.05,11.17,19900.0],["2016-06-27",10.96,10.96,10.67,10.67,20200.0],["2016-06-28",10.88,11.05,10.84,10.95,76400.0],["2016-06-29",10.93,10.94,10.84,10.87,9800.0],["2016-06-30",10.86,10.96,10.85,10.94,20800.0],["2016-07-01",10.93,10.97,10.89,10.95,3900.0],["2016-07-05",10.87,10.87,10.78,10.81,62600.0],["2016-07-06",10.77,10.91,10.77,10.86,1100.0],["2016-07-07",10.96,11.0,10.88,10.9,16900.0],["2016-07-08",11.01,11.09,11.01,11.05,1400.0],["2016-07-11",11.55,11.74,11.53,11.57,66900.0],["2016-07-12",11.82,11.9,11.78,11.81,19500.0],["2016-07-13",11.77,11.8,11.63,11.67,4600.0],["2016-07-14",11.79,11.79,11.65,11.66,18300.0],["2016-07-15",11.62,11.73,11.6,11.63,7300.0],["2016-07-18",11.52,11.55,11.48,11.52,10800.0],["2016-07-19",11.45,11.5,11.37,11.44,24000.0],["2016-07-20",11.42,11.5,11.36,11.4,14500.0],["2016-07-21",11.3,11.38,11.25,11.28,8200.0],["2016-07-22",11.3,11.3,11.21,11.3,7500.0],["2016-07-25",11.43,11.44,11.27,11.31,12500.0],["2016-07-26",11.42,11.42,11.18,11.29,49300.0],["2016-07-27",11.39,11.39,11.25,11.31,47000.0],["2016-07-28",11.31,11.33,11.23,11.25,6000.0],["2016-07-29",11.25,11.34,11.25,11.27,10700.0],["2016-08-01",11.28,11.35,11.24,11.24,20100.0],["2016-08-02",11.37,11.44,11.29,11.43,31800.0],["2016-08-03",11.55,11.55,11.27,11.32,24200.0],["2016-08-04",11.18,11.19,11.05,11.1,26400.0],["2016-08-05",11.16,11.29,11.11,11.16,28300.0],["2016-08-08",11.33,11.43,11.28,11.37,21600.0],["2016-08-09",11.32,11.33,10.94,11.17,41800.0],["2016-08-10",11.32,11.34,11.15,11.27,38200.0],["2016-08-11",11.3,11.32,11.19,11.28,10000.0],["2016-08-12",11.35,11.35,11.14,11.27,79400.0],["2016-08-15",11.41,11.5,11.35,11.4,14300.0],["2016-08-16",11.47,11.55,11.37,11.52,20500.0],["2016-08-17",11.55,11.6,11.43,11.55,21900.0],["2016-08-18",11.65,11.83,11.65,11.8,41700.0],["2016-08-19",11.92,11.98,11.79,11.79,62600.0],["2016-08-22",11.99,12.0,11.96,12.0,27900.0],["2016-08-23",12.14,12.15,12.0,12.04,45100.0],["2016-08-24",12.05,12.1,12.0,12.0,25600.0],["2016-08-25",12.13,12.13,12.01,12.04,26500.0],["2016-08-26",12.09,12.14,11.92,11.99,33900.0],["2016-08-29",11.85,11.89,11.8,11.83,10100.0],["2016-08-30",11.85,11.85,11.76,11.77,3000.0],["2016-08-31",11.82,11.83,11.66,11.73,19700.0],["2016-09-01",11.73,11.83,11.68,11.83,9000.0],["2016-09-02",11.79,11.93,11.78,11.87,16300.0],["2016-09-06",11.78,11.88,11.75,11.8,30400.0],["2016-09-07",11.82,11.95,11.8,11.91,28800.0],["2016-09-08",11.95,11.95,11.84,11.88,7300.0],["2016-09-09",11.82,11.82,11.46,11.53,34100.0],["2016-09-12",11.41,11.51,11.36,11.42,22800.0],["2016-09-13",11.4,11.44,11.2,11.25,16300.0],["2016-09-14",11.38,11.54,11.31,11.5,65200.0],["2016-09-15",11.46,11.66,11.42,11.62,45600.0],["2016-09-16",11.7,11.9,11.68,11.85,61000.0],["2016-09-19",11.82,11.95,11.79,11.9,26700.0],["2016-09-20",11.84,12.05,11.84,12.03,78900.0],["2016-09-21",12.05,12.1,11.98,12.07,27500.0],["2016-09-22",12.12,12.15,12.0,12.13,51700.0],["2016-09-23",12.13,12.26,12.08,12.25,120500.0],["2016-09-26",12.1,12.2,12.01,12.15,17600.0],["2016-09-27",12.06,12.08,11.96,12.05,8500.0],["2016-09-28",11.89,12.11,11.87,12.07,8100.0],["2016-09-29",11.93,11.93,11.77,11.81,8500.0],["2016-09-30",11.83,11.93,11.81,11.82,3500.0],["2016-10-03",11.76,11.92,11.76,11.86,17300.0],["2016-10-04",11.93,11.93,11.74,11.77,8100.0],["2016-10-05",11.75,11.85,11.67,11.78,5300.0],["2016-10-06",11.84,11.84,11.75,11.76,17000.0],["2016-10-07",11.73,11.73,11.69,11.72,6600.0],["2016-10-10",11.95,12.06,11.91,12.01,37700.0],["2016-10-11",11.99,11.99,11.9,11.91,6200.0],["2016-10-12",11.92,12.2,11.92,11.95,9100.0],["2016-10-13",11.73,12.23,11.64,11.9,39200.0],["2016-10-14",11.86,12.01,11.86,12.01,7200.0],["2016-10-17",12.04,12.04,11.84,11.91,25700.0],["2016-10-18",12.0,12.23,11.94,12.23,24800.0],["2016-10-19",12.19,12.19,12.1,12.14,10000.0],["2016-10-20",12.12,12.27,12.03,12.25,19400.0],["2016-10-21",12.25,12.27,12.19,12.26,10900.0],["2016-10-24",12.27,12.27,12.18,12.25,15300.0],["2016-10-25",12.2,12.34,12.18,12.26,15300.0],["2016-10-26",12.25,12.38,12.25,12.26,4100.0],["2016-10-27",12.19,12.3,12.1,12.15,87200.0],["2016-10-28",12.16,12.49,12.04,12.09,6100.0],["2016-10-31",11.97,12.07,11.86,11.97,45500.0],["2016-11-01",12.08,12.48,12.08,12.47,30600.0],["2016-11-02",12.4,12.76,12.25,12.27,198100.0],["2016-11-03",12.22,12.25,12.14,12.17,34100.0],["2016-11-04",11.83,12.42,11.83,12.35,41900.0],["2016-11-07",12.29,12.39,12.21,12.33,60800.0],["2016-11-08",12.31,12.63,12.31,12.49,44900.0],["2016-11-09",12.2,12.51,12.2,12.4,30500.0],["2016-11-10",12.34,12.41,12.27,12.34,13800.0],["2016-11-11",12.33,12.4,12.26,12.4,7200.0],["2016-11-14",12.25,12.25,12.06,12.11,13600.0],["2016-11-15",12.12,12.13,12.0,12.11,5200.0],["2016-11-16",12.14,12.35,12.13,12.22,21000.0],["2016-11-17",12.34,12.4,12.26,12.39,17700.0],["2016-11-18",12.33,12.43,12.22,12.4,7400.0],["2016-11-21",12.45,12.69,12.42,12.68,21900.0],["2016-11-22",12.49,12.64,12.49,12.58,12500.0],["2016-11-23",12.56,12.59,12.45,12.52,3500.0],["2016-11-25",12.51,12.62,12.51,12.54,8400.0],["2016-11-28",12.5,12.55,12.42,12.43,37600.0],["2016-11-29",12.5,12.7,12.47,12.68,17400.0],["2016-11-30",12.7,12.76,12.56,12.57,132600.0],["2016-12-01",12.64,12.83,12.55,12.83,64500.0],["2016-12-02",12.76,13.18,12.5,13.11,105600.0],["2016-12-05",13.4,13.75,13.36,13.49,191900.0],["2016-12-06",13.69,13.77,13.65,13.69,114600.0],["2016-12-07",13.71,13.8,13.65,13.77,63300.0],["2016-12-08",13.81,13.85,13.77,13.81,26800.0],["2016-12-09",13.93,13.96,13.64,13.8,51100.0],["2016-12-12",13.6,13.81,13.45,13.69,86800.0],["2016-12-13",13.56,13.69,13.48,13.59,43100.0],["2016-12-14",13.28,13.42,12.47,13.15,72500.0],["2016-12-15",13.13,13.13,12.91,13.03,112500.0],["2016-12-16",13.16,13.21,13.0,13.0,36200.0],["2016-12-19",13.19,13.61,13.19,13.52,39200.0],["2016-12-20",13.69,13.73,13.47,13.56,101900.0],["2016-12-21",13.81,13.9,13.69,13.77,65000.0],["2016-12-22",13.52,13.63,13.34,13.58,24600.0],["2016-12-23",13.55,13.59,13.52,13.53,8700.0],["2016-12-27",13.44,13.47,13.31,13.36,42000.0],["2016-12-28",13.3,13.35,13.17,13.27,50800.0],["2016-12-29",13.28,13.35,13.17,13.23,8600.0],["2016-12-30",13.19,13.21,13.13,13.16,8800.0],["2017-01-03",13.19,13.22,13.04,13.16,12900.0],["2017-01-04",13.16,13.85,13.16,13.8,44800.0],["2017-01-05",13.85,14.41,13.85,14.15,207500.0],["2017-01-06",14.27,14.27,14.09,14.15,16300.0],["2017-01-09",14.3,14.5,14.09,14.12,154300.0],["2017-01-10",14.24,14.31,14.09,14.16,45500.0],["2017-01-11",14.03,14.19,13.81,14.13,72000.0],["2017-01-12",14.1,14.21,14.07,14.18,12300.0],["2017-01-13",14.02,14.3,14.02,14.26,19300.0],["2017-01-17",14.06,14.15,13.97,14.03,125000.0],["2017-01-18",13.97,14.74,13.96,14.35,371100.0],["2017-01-19",14.35,14.4,14.16,14.23,86800.0],["2017-01-20",14.25,14.27,14.22,14.23,67900.0],["2017-01-23",14.2,14.2,14.0,14.04,63100.0],["2017-01-24",14.05,14.56,14.01,14.36,209300.0],["2017-01-25",14.38,14.56,14.37,14.45,50400.0],["2017-01-26",14.85,14.96,14.77,14.77,309900.0],["2017-01-27",14.89,15.02,14.84,14.84,186500.0],["2017-01-30",14.96,14.96,14.63,14.66,108900.0],["2017-01-31",14.81,15.05,14.81,15.0,115500.0],["2017-02-01",15.11,15.53,15.11,15.47,138800.0],["2017-02-02",15.4,15.59,15.34,15.38,97000.0],["2017-02-03",15.47,15.67,15.41,15.49,263400.0],["2017-02-06",15.39,15.44,15.25,15.28,89800.0],["2017-02-07",15.28,15.35,15.18,15.25,78100.0],["2017-02-08",15.21,15.44,15.08,15.42,75300.0],["2017-02-09",15.34,15.36,15.24,15.32,54800.0],["2017-02-10",15.46,15.47,15.32,15.44,82500.0],["2017-02-13",15.49,15.97,15.48,15.94,188600.0],["2017-02-14",16.18,16.3,15.3,15.76,527600.0],["2017-02-15",15.92,16.78,15.91,16.69,502600.0],["2017-02-16",16.55,16.89,16.55,16.76,202700.0],["2017-02-17",16.82,17.04,16.68,17.0,104200.0],["2017-02-21",17.52,17.9,17.5,17.8,332400.0],["2017-02-22",18.0,18.28,17.85,18.03,258800.0],["2017-02-23",18.2,18.25,18.0,18.15,214000.0],["2017-02-24",17.61,17.91,17.52,17.68,188300.0],["2017-02-27",17.34,17.35,17.0,17.03,300500.0],["2017-02-28",17.02,17.04,16.59,16.66,168000.0],["2017-03-01",16.73,16.99,16.72,16.83,143000.0],["2017-03-02",16.87,16.92,16.71,16.76,125800.0],["2017-03-03",16.79,16.91,16.58,16.65,90700.0],["2017-03-06",16.99,16.99,16.74,16.85,165300.0],["2017-03-07",16.83,16.97,16.8,16.88,155700.0],["2017-03-08",17.08,17.08,16.84,16.95,90100.0],["2017-03-09",16.99,17.0,16.67,16.69,49700.0],["2017-03-10",16.66,16.86,16.5,16.78,74500.0],["2017-03-13",16.92,17.0,16.87,16.98,51500.0],["2017-03-14",17.0,17.05,16.92,17.05,50000.0],["2017-03-15",16.92,17.04,16.87,17.02,62400.0],["2017-03-16",17.07,17.1,16.83,16.93,87800.0],["2017-03-17",16.93,17.04,16.75,17.0,53500.0],["2017-03-20",17.03,17.08,16.88,16.91,84400.0],["2017-03-21",17.04,17.06,16.35,16.46,117300.0],["2017-03-22",16.28,16.4,16.16,16.3,124800.0],["2017-03-23",16.61,16.98,16.55,16.91,120400.0],["2017-03-24",16.92,17.01,16.68,16.81,64100.0],["2017-03-27",17.25,18.99,17.19,18.77,548000.0],["2017-03-28",18.42,18.47,17.97,18.31,265000.0],["2017-03-29",18.04,18.08,17.64,17.9,180000.0],["2017-03-30",18.04,18.84,17.9,18.62,205900.0],["2017-03-31",18.62,18.66,18.43,18.59,136500.0],["2017-04-03",18.77,19.11,18.7,18.88,196500.0],["2017-04-04",18.9,18.9,18.5,18.69,122000.0],["2017-04-05",18.74,18.77,18.17,18.26,139000.0],["2017-04-06",18.25,18.43,18.11,18.24,108200.0],["2017-04-07",18.25,18.26,18.08,18.15,92100.0],["2017-04-10",18.16,18.19,18.0,18.01,63500.0],["2017-04-11",18.02,18.09,17.68,18.06,223300.0],["2017-04-12",18.32,18.32,18.13,18.18,97300.0],["2017-04-13",18.07,18.18,17.83,17.87,59500.0],["2017-04-17",17.76,17.95,17.76,17.93,43400.0],["2017-04-18",17.55,17.64,17.09,17.57,136100.0],["2017-04-19",18.16,18.23,18.09,18.17,82400.0],["2017-04-20",18.49,18.68,18.2,18.6,100400.0],["2017-04-21",18.55,18.55,18.28,18.41,80200.0],["2017-04-24",18.65,18.74,18.52,18.66,97000.0],["2017-04-25",18.74,19.24,18.74,19.03,101100.0],["2017-04-26",19.08,19.25,19.03,19.1,79900.0],["2017-04-27",19.25,20.46,19.25,20.2,232200.0],["2017-04-28",20.41,20.41,19.8,20.07,88500.0],["2017-05-01",19.97,20.34,19.9,20.18,119200.0],["2017-05-02",20.34,20.34,19.6,19.69,110300.0],["2017-05-03",19.59,19.64,18.92,19.0,188500.0],["2017-05-04",18.93,19.3,18.93,19.1,94900.0],["2017-05-05",19.22,19.32,18.85,19.14,115000.0],["2017-05-08",19.19,19.55,19.17,19.22,214800.0],["2017-05-09",21.67,22.6,21.36,22.13,1160600.0],["2017-05-10",22.76,23.45,22.5,23.1,814300.0],["2017-05-11",22.85,23.99,22.8,23.79,447400.0],["2017-05-12",24.0,24.31,23.48,23.8,350400.0],["2017-05-15",24.65,26.22,24.64,25.48,673300.0],["2017-05-16",25.47,25.63,24.68,25.55,377000.0],["2017-05-17",24.86,24.9,23.68,23.79,363400.0],["2017-05-18",23.51,24.34,23.39,24.27,331800.0],["2017-05-19",24.72,25.25,24.51,24.74,288300.0],["2017-05-22",24.64,26.3,24.44,26.04,556100.0],["2017-05-23",25.88,25.89,24.95,25.46,348000.0],["2017-05-24",25.17,25.29,24.55,24.83,305100.0],["2017-05-25",24.26,24.82,24.21,24.61,261100.0],["2017-05-26",24.64,24.89,24.55,24.76,191600.0],["2017-05-30",24.5,24.75,24.2,24.59,152000.0],["2017-05-31",24.8,24.9,24.27,24.48,164400.0],["2017-06-01",24.5,25.85,24.45,25.65,452100.0],["2017-06-02",26.0,27.29,25.99,26.81,690200.0],["2017-06-05",26.77,28.0,26.36,27.52,557500.0],["2017-06-06",27.55,28.41,27.37,27.93,456400.0],["2017-06-07",28.0,28.18,27.25,27.49,319500.0],["2017-06-08",27.04,27.38,26.01,27.27,404400.0],["2017-06-09",27.32,27.58,23.5,25.28,716100.0],["2017-06-12",25.11,25.28,23.6,23.9,762700.0],["2017-06-13",24.53,25.22,24.2,24.61,381800.0],["2017-06-14",24.63,24.7,23.56,23.83,209200.0],["2017-06-15",23.08,23.44,22.9,23.27,226900.0],["2017-06-16",23.39,23.69,22.99,23.32,165500.0],["2017-06-19",23.68,24.59,23.66,24.33,303300.0],["2017-06-20",24.7,24.93,24.0,24.13,250100.0],["2017-06-21",24.13,24.42,24.12,24.22,138600.0],["2017-06-22",24.12,24.16,23.6,23.76,136200.0],["2017-06-23",23.59,24.27,23.44,23.95,108200.0],["2017-06-26",24.5,24.8,23.57,23.65,260900.0],["2017-06-27",23.62,23.62,22.4,22.58,316100.0],["2017-06-28",22.69,23.6,22.26,23.44,224600.0],["2017-06-29",23.44,23.47,22.15,22.51,258000.0],["2017-06-30",22.66,22.9,21.97,22.09,231300.0],["2017-07-03",22.5,22.8,22.27,22.57,192500.0],["2017-07-05",22.8,23.01,22.52,22.86,248800.0],["2017-07-06",22.49,22.65,21.74,22.23,177900.0],["2017-07-07",22.41,23.17,22.41,23.0,110900.0],["2017-07-10",23.49,23.67,23.04,23.48,179800.0],["2017-07-11",23.62,24.0,23.33,23.96,156000.0],["2017-07-12",24.42,24.72,24.09,24.48,155000.0],["2017-07-13",24.42,24.48,23.1,23.65,223600.0],["2017-07-14",23.67,24.2,23.56,24.02,213100.0],["2017-07-17",24.28,24.86,23.58,24.23,341800.0],["2017-07-18",24.31,24.85,24.22,24.74,219000.0],["2017-07-19",24.6,25.92,24.56,25.73,511300.0],["2017-07-20",25.8,25.86,24.77,25.15,244300.0],["2017-07-21",24.88,25.27,24.82,24.95,96300.0],["2017-07-24",24.95,25.58,24.92,25.4,269800.0],["2017-07-25",25.46,25.94,25.32,25.64,208000.0],["2017-07-26",25.6,25.78,25.01,25.1,304700.0],["2017-07-27",25.1,25.57,22.84,23.63,520800.0],["2017-07-28",23.45,23.93,23.2,23.54,217400.0],["2017-07-31",23.59,23.77,23.15,23.32,178500.0],["2017-08-01",23.25,23.95,22.82,23.75,423100.0],["2017-08-02",24.39,24.62,20.55,22.97,1090600.0],["2017-08-03",22.98,23.36,22.52,23.36,375700.0],["2017-08-04",23.36,24.17,22.78,23.54,260600.0],["2017-08-07",24.1,24.82,24.1,24.74,406000.0],["2017-08-08",25.0,25.1,24.42,24.73,370100.0],["2017-08-09",24.61,25.47,24.28,25.46,370500.0],["2017-08-10",25.0,25.09,22.8,22.85,405800.0],["2017-08-11",22.52,23.1,21.62,23.0,353500.0],["2017-08-14",23.75,24.62,23.5,24.43,313500.0],["2017-08-15",24.42,24.55,23.55,23.6,297400.0],["2017-08-16",23.81,24.33,23.75,23.91,174500.0],["2017-08-17",23.81,23.89,23.06,23.12,165800.0],["2017-08-18",23.03,23.98,23.03,23.54,146200.0],["2017-08-21",23.46,23.46,22.58,23.2,238100.0],["2017-08-22",23.36,23.52,22.92,23.27,243200.0],["2017-08-23",23.19,23.24,22.64,22.9,260200.0],["2017-08-24",23.13,23.41,22.95,23.18,186400.0],["2017-08-25",23.2,23.24,22.75,23.0,95300.0],["2017-08-28",23.0,23.05,22.69,22.88,190800.0],["2017-08-29",22.41,23.21,22.35,23.0,233100.0],["2017-08-30",23.16,23.73,23.11,23.61,145700.0],["2017-08-31",24.1,24.2,23.3,23.39,113600.0],["2017-09-01",23.4,23.63,23.01,23.36,131100.0],["2017-09-05",24.2,24.29,22.86,23.36,182500.0],["2017-09-06",23.83,23.91,23.13,23.53,120900.0],["2017-09-07",23.94,24.28,23.72,23.84,153200.0],["2017-09-08",23.7,23.7,23.34,23.66,95900.0],["2017-09-11",24.03,24.87,23.76,24.28,270800.0],["2017-09-12",24.57,24.84,24.24,24.65,191800.0],["2017-09-13",24.78,25.12,24.65,25.1,162700.0],["2017-09-14",25.27,26.04,25.21,25.6,235700.0],["2017-09-15",25.48,26.03,25.48,25.76,165100.0],["2017-09-18",26.14,26.73,26.02,26.6,347900.0],["2017-09-19",26.79,27.29,26.41,26.91,199900.0],["2017-09-20",26.95,26.95,25.7,26.25,190100.0],["2017-09-21",26.22,26.56,25.4,26.29,139300.0],["2017-09-22",26.13,26.86,26.0,26.75,102900.0],["2017-09-25",26.19,26.19,24.7,25.46,314100.0],["2017-09-26",25.53,25.69,24.82,25.37,102000.0],["2017-09-27",26.02,27.78,25.95,27.3,285900.0],["2017-09-28",26.86,27.39,26.56,27.34,206200.0],["2017-09-29",27.5,28.26,27.46,28.11,302400.0],["2017-10-02",28.41,30.72,28.38,30.46,913200.0],["2017-10-03",29.68,29.84,27.55,28.13,1033500.0],["2017-10-04",28.12,29.1,28.1,28.74,325200.0],["2017-10-05",28.88,28.99,27.8,28.04,195300.0],["2017-10-06",27.79,28.75,27.67,28.49,186600.0],["2017-10-09",29.04,29.21,28.49,28.64,144100.0],["2017-10-10",28.6,29.02,28.25,28.66,130800.0],["2017-10-11",28.81,29.28,28.58,29.24,158600.0],["2017-10-12",29.29,31.18,29.18,30.4,484800.0],["2017-10-13",30.75,30.75,30.11,30.16,189600.0],["2017-10-16",30.0,30.55,29.33,30.44,220000.0],["2017-10-17",30.2,30.64,30.08,30.52,137000.0],["2017-10-18",30.38,30.62,29.86,30.49,185000.0],["2017-10-19",29.45,30.26,28.5,30.08,302100.0],["2017-10-20",30.38,30.74,29.94,30.04,151900.0],["2017-10-23",30.57,31.26,30.26,30.86,218400.0],["2017-10-24",30.56,31.35,30.22,31.0,235100.0],["2017-10-25",30.91,31.16,29.52,30.52,209800.0],["2017-10-26",30.41,30.74,29.72,30.09,159600.0],["2017-10-27",30.55,30.61,29.71,30.48,105200.0],["2017-10-30",30.38,30.73,30.01,30.55,209600.0],["2017-10-31",30.33,31.69,30.02,31.26,489700.0],["2017-11-01",29.23,29.23,23.38,25.77,1931800.0],["2017-11-02",26.34,27.33,26.16,26.9,523900.0],["2017-11-03",26.96,28.21,26.88,27.48,365400.0],["2017-11-06",28.08,28.4,27.06,27.69,448900.0],["2017-11-07",27.71,28.1,27.53,28.0,246600.0],["2017-11-08",28.18,28.35,27.14,27.99,312000.0],["2017-11-09",27.66,27.88,26.94,27.41,176000.0],["2017-11-10",27.4,27.75,27.12,27.49,130800.0],["2017-11-13",27.89,28.02,27.33,27.79,220800.0],["2017-11-14",28.09,28.3,27.38,27.72,150200.0],["2017-11-15",27.27,27.62,26.8,27.12,146500.0],["2017-11-16",27.2,27.7,27.13,27.56,161700.0],["2017-11-17",27.5,27.72,27.2,27.2,93300.0],["2017-11-20",27.4,27.89,27.37,27.65,106100.0],["2017-11-21",27.81,28.5,27.74,28.31,136500.0],["2017-11-22",28.42,29.89,28.11,29.48,642500.0],["2017-11-24",29.87,31.88,29.83,31.38,620100.0],["2017-11-27",30.89,30.99,29.31,29.55,717100.0],["2017-11-28",30.0,30.49,29.0,30.02,825900.0],["2017-11-29",30.14,30.23,27.27,28.14,576500.0],["2017-11-30",29.37,29.45,27.5,27.81,428500.0],["2017-12-01",27.58,27.71,25.84,26.82,434000.0],["2017-12-04",27.56,27.58,25.8,26.09,408800.0],["2017-12-05",26.2,27.2,26.03,26.4,198900.0],["2017-12-06",26.02,26.55,25.89,26.45,136500.0],["2017-12-07",26.71,27.17,26.59,26.86,128800.0],["2017-12-08",27.04,27.57,26.62,26.86,154900.0],["2017-12-11",26.8,27.13,26.21,26.57,157200.0],["2017-12-12",26.39,26.39,25.52,25.85,190900.0],["2017-12-13",25.92,26.2,25.72,25.84,117300.0],["2017-12-14",25.87,26.33,25.75,25.89,108100.0],["2017-12-15",26.02,26.95,25.97,26.64,128800.0],["2017-12-18",26.88,27.49,26.82,27.39,144700.0],["2017-12-19",27.44,27.5,26.52,26.95,120500.0],["2017-12-20",27.28,27.37,27.0,27.24,82100.0],["2017-12-21",27.13,27.37,26.4,26.65,98400.0],["2017-12-22",26.62,26.88,26.1,26.79,76100.0],["2017-12-26",26.34,26.53,26.16,26.41,95900.0],["2017-12-27",26.22,26.66,25.99,26.25,97400.0],["2017-12-28",26.29,26.4,26.02,26.14,85500.0],["2017-12-29",26.23,26.34,25.81,25.91,106000.0],["2018-01-02",26.32,26.89,26.16,26.61,136200.0],["2018-01-03",26.88,27.45,26.88,27.32,129700.0],["2018-01-04",27.8,28.3,27.68,27.85,163200.0],["2018-01-05",28.15,28.37,27.9,28.22,80100.0],["2018-01-08",27.94,28.34,27.58,28.25,89000.0],["2018-01-09",28.5,28.5,27.29,27.6,219700.0],["2018-01-10",27.52,27.63,26.81,26.97,150600.0],["2018-01-11",27.2,27.37,26.49,26.71,119100.0],["2018-01-12",26.75,26.81,26.25,26.76,131600.0],["2018-01-16",27.08,27.58,26.8,27.15,108700.0],["2018-01-17",27.05,27.98,26.94,27.87,135800.0],["2018-01-18",27.65,28.19,27.54,28.04,181800.0],["2018-01-19",28.06,28.25,27.7,28.1,155700.0],["2018-01-22",28.31,28.67,28.16,28.54,103900.0],["2018-01-23",28.47,28.72,27.9,28.23,71900.0],["2018-01-24",28.23,28.26,26.55,27.36,289600.0],["2018-01-25",27.8,28.12,26.65,26.72,183200.0],["2018-01-26",26.93,27.3,26.45,27.23,245800.0],["2018-01-29",26.92,27.04,26.27,26.58,100300.0],["2018-01-30",26.45,27.1,26.42,26.89,209300.0],["2018-01-31",27.19,27.3,26.77,27.12,120000.0],["2018-02-01",26.68,27.2,26.1,26.2,256600.0],["2018-02-02",25.87,25.87,24.37,25.07,272800.0],["2018-02-05",24.94,25.4,24.3,24.37,223400.0],["2018-02-06",24.47,25.43,24.31,25.05,189200.0],["2018-02-07",25.13,25.49,24.68,24.97,159000.0],["2018-02-08",25.4,25.4,23.95,24.5,288100.0],["2018-02-09",24.81,25.71,24.64,25.54,614300.0],["2018-02-12",25.7,25.95,25.0,25.52,460500.0],["2018-02-13",25.95,26.1,24.57,25.33,275600.0],["2018-02-14",25.81,27.73,25.8,27.5,346900.0],["2018-02-15",27.35,27.69,26.52,27.5,171300.0],["2018-02-16",27.47,27.81,27.09,27.1,86500.0],["2018-02-20",26.95,28.19,26.72,28.03,239300.0],["2018-02-21",27.81,27.93,27.37,27.45,162200.0],["2018-02-22",27.24,27.4,26.69,26.79,169100.0],["2018-02-23",26.48,26.68,25.27,26.6,377100.0],["2018-02-26",26.57,27.29,26.44,27.13,166300.0],["2018-02-27",27.23,27.6,26.76,27.02,571700.0],["2018-02-28",27.32,27.83,27.12,27.39,129900.0],["2018-03-01",27.35,27.4,26.6,26.77,92300.0],["2018-03-02",26.57,27.52,26.19,27.46,121100.0],["2018-03-05",27.36,27.53,27.19,27.34,132700.0],["2018-03-06",27.47,28.18,27.43,27.72,226200.0],["2018-03-07",27.56,27.85,27.14,27.71,259600.0],["2018-03-08",27.88,28.08,27.57,27.67,216000.0],["2018-03-09",27.88,28.8,27.88,28.69,131400.0],["2018-03-12",28.31,28.74,28.04,28.65,165000.0],["2018-03-13",28.63,29.0,28.06,28.13,193700.0],["2018-03-14",28.23,28.52,27.82,28.11,77200.0],["2018-03-15",28.19,28.38,27.96,28.32,104400.0],["2018-03-16",28.32,28.63,28.11,28.61,112700.0],["2018-03-19",28.5,28.58,27.85,28.49,116400.0],["2018-03-20",28.45,28.96,28.14,28.9,182900.0],["2018-03-21",28.86,29.66,28.78,29.62,175500.0],["2018-03-22",28.86,29.26,28.44,28.6,188700.0],["2018-03-23",28.6,28.6,27.36,27.41,125400.0],["2018-03-26",27.72,28.31,27.35,28.29,123300.0],["2018-03-27",28.38,28.57,26.79,26.99,107600.0],["2018-03-28",27.08,27.37,26.4,26.63,131100.0],["2018-03-29",26.78,27.74,26.68,27.13,83500.0],["2018-04-02",26.78,27.24,26.23,26.41,81300.0],["2018-04-03",26.29,26.73,26.29,26.52,84800.0],["2018-04-04",26.12,26.6,25.76,26.49,182900.0],["2018-04-05",26.59,26.8,26.13,26.42,74000.0],["2018-04-06",26.11,26.65,25.84,25.95,57400.0],["2018-04-09",26.29,27.17,26.24,26.4,159400.0],["2018-04-10",27.13,27.62,27.0,27.34,154200.0],["2018-04-11",27.29,28.82,27.25,28.16,378800.0],["2018-04-12",28.44,28.64,28.25,28.49,87100.0],["2018-04-13",28.73,29.1,28.49,28.66,100300.0],["2018-04-16",28.91,28.96,28.46,28.55,77500.0],["2018-04-17",28.66,28.91,28.63,28.8,40400.0],["2018-04-18",28.81,28.85,28.06,28.23,66400.0],["2018-04-19",28.0,28.0,26.6,27.01,164400.0],["2018-04-20",26.93,27.22,26.7,27.06,114800.0],["2018-04-23",27.68,27.92,27.04,27.2,165700.0],["2018-04-24",27.19,27.31,26.0,26.07,234100.0],["2018-04-25",26.08,26.84,25.88,26.65,181400.0],["2018-04-26",27.27,27.48,27.02,27.31,98400.0],["2018-04-27",27.43,27.43,26.31,26.69,97500.0],["2018-04-30",26.65,26.69,26.08,26.25,175200.0],["2018-05-01",26.16,26.67,26.09,26.44,169700.0],["2018-05-02",26.1,27.61,26.02,27.0,243500.0],["2018-05-03",26.93,27.13,26.42,26.9,134300.0],["2018-05-04",26.9,27.78,26.78,27.52,112900.0],["2018-05-07",27.25,27.35,26.89,27.3,156900.0],["2018-05-08",27.0,27.21,26.73,26.94,128100.0],["2018-05-09",26.81,27.11,26.77,26.87,96400.0],["2018-05-10",26.95,27.33,26.67,27.3,101900.0],["2018-05-11",27.26,27.53,27.15,27.41,98000.0],["2018-05-14",27.57,28.29,27.57,27.99,181800.0],["2018-05-15",28.02,28.75,27.83,28.71,289700.0],["2018-05-16",28.72,29.41,28.72,29.33,154100.0],["2018-05-17",29.3,29.73,29.17,29.62,231200.0],["2018-05-18",29.08,29.08,28.0,28.0,203000.0],["2018-05-21",28.61,28.67,27.84,28.19,113000.0],["2018-05-22",28.73,28.81,28.25,28.76,124900.0],["2018-05-23",28.5,28.73,28.23,28.69,122900.0],["2018-05-24",28.66,28.71,28.15,28.4,62900.0],["2018-05-25",28.4,28.81,28.32,28.67,43200.0],["2018-05-29",28.38,28.75,28.38,28.62,67400.0],["2018-05-30",28.69,29.32,28.69,28.93,111800.0],["2018-05-31",29.84,30.08,29.15,29.16,170300.0],["2018-06-01",29.28,29.89,29.28,29.89,113900.0],["2018-06-04",29.99,30.88,29.99,30.68,237900.0],["2018-06-05",30.69,32.0,30.63,31.86,350600.0],["2018-06-06",31.95,31.95,31.16,31.38,112400.0],["2018-06-07",31.5,31.55,30.21,31.01,141800.0],["2018-06-08",30.93,31.0,30.25,30.6,110200.0],["2018-06-11",30.7,30.87,29.81,30.5,119800.0],["2018-06-12",30.66,30.66,30.1,30.36,61700.0],["2018-06-13",30.49,30.57,29.76,30.07,188000.0],["2018-06-14",30.08,30.46,29.71,29.98,254400.0],["2018-06-15",29.9,29.92,29.47,29.59,69200.0],["2018-06-18",29.08,30.1,29.0,29.75,215000.0],["2018-06-19",29.15,29.8,29.0,29.56,210200.0],["2018-06-20",29.64,30.24,29.53,29.92,283400.0],["2018-06-21",29.97,30.5,29.78,30.13,204700.0],["2018-06-22",30.22,30.29,29.41,29.47,117300.0],["2018-06-25",29.14,29.14,27.87,28.3,177800.0],["2018-06-26",28.17,28.56,27.9,28.24,96100.0],["2018-06-27",28.36,28.4,27.49,27.63,126600.0],["2018-06-28",27.56,27.61,27.12,27.32,75500.0],["2018-06-29",27.51,27.6,27.2,27.25,106600.0],["2018-07-02",27.15,27.4,26.99,27.14,188400.0],["2018-07-03",27.33,27.58,27.14,27.19,67300.0],["2018-07-05",27.28,27.58,27.2,27.3,65000.0],["2018-07-06",27.24,27.95,26.96,27.72,171900.0],["2018-07-09",27.79,27.98,27.51,27.92,54200.0],["2018-07-10",27.94,28.34,27.94,27.97,52000.0],["2018-07-11",27.91,27.91,27.15,27.21,64400.0],["2018-07-12",27.34,27.43,27.1,27.28,117000.0],["2018-07-13",27.34,27.58,27.0,27.19,73500.0],["2018-07-16",27.25,27.29,26.85,26.92,60100.0],["2018-07-17",26.86,27.48,26.86,27.43,86300.0],["2018-07-18",27.64,28.78,27.64,28.74,193900.0],["2018-07-19",28.57,28.57,27.92,28.34,96100.0],["2018-07-20",28.33,28.48,28.03,28.32,63900.0],["2018-07-23",28.27,28.49,27.4,28.42,84300.0],["2018-07-24",28.47,28.73,28.27,28.48,147000.0],["2018-07-25",28.47,28.9,28.16,28.87,136000.0],["2018-07-26",28.71,29.29,28.49,28.82,151000.0],["2018-07-27",28.96,29.22,28.3,28.63,83800.0],["2018-07-30",28.17,28.33,27.6,27.84,160700.0],["2018-07-31",28.03,28.47,27.91,27.99,99300.0],["2018-08-01",26.4,27.6,25.65,27.29,590300.0],["2018-08-02",26.9,27.85,26.77,27.77,147600.0],["2018-08-03",27.76,28.07,27.35,27.54,63500.0],["2018-08-06",27.44,28.28,27.44,28.05,94700.0],["2018-08-07",28.03,28.04,27.15,27.5,101700.0],["2018-08-08",28.03,28.22,27.78,28.08,75800.0],["2018-08-09",28.03,28.13,27.79,28.0,68500.0],["2018-08-10",27.85,28.05,27.72,28.03,100800.0],["2018-08-13",27.98,28.33,27.98,28.15,102500.0],["2018-08-14",28.33,28.44,28.08,28.22,43900.0],["2018-08-15",27.99,28.06,27.63,27.88,88500.0],["2018-08-16",28.04,28.14,27.26,27.91,110900.0],["2018-08-17",27.77,27.77,27.08,27.63,147400.0],["2018-08-20",27.7,28.38,27.56,28.08,158400.0],["2018-08-21",28.07,28.54,28.07,28.33,44600.0],["2018-08-22",28.35,28.47,27.95,28.0,118500.0],["2018-08-23",27.94,28.38,27.94,28.23,130900.0],["2018-08-24",28.36,28.65,28.36,28.37,36100.0],["2018-08-27",28.26,28.85,28.19,28.79,84200.0],["2018-08-28",28.72,28.73,28.35,28.56,43400.0],["2018-08-29",28.53,29.42,28.1,29.24,573400.0],["2018-08-30",29.37,30.46,29.24,29.91,255000.0],["2018-08-31",29.95,30.14,29.41,29.45,120700.0],["2018-09-04",29.4,29.4,28.63,29.05,130400.0],["2018-09-05",28.93,29.01,28.37,28.65,65700.0],["2018-09-06",28.73,28.77,27.31,27.39,172600.0],["2018-09-07",27.33,27.72,26.97,27.09,111000.0],["2018-09-10",27.15,27.23,26.5,27.04,144500.0],["2018-09-11",27.1,27.2,26.53,26.92,82700.0],["2018-09-12",27.08,27.15,25.83,26.15,230600.0],["2018-09-13",26.57,26.88,25.89,26.2,343000.0],["2018-09-14",26.24,26.59,26.16,26.51,54900.0],["2018-09-17",26.45,26.49,26.07,26.16,71400.0],["2018-09-18",26.26,26.49,26.11,26.16,52300.0],["2018-09-19",26.13,26.28,25.94,26.06,86200.0],["2018-09-20",26.1,26.27,25.99,26.09,77200.0],["2018-09-21",26.13,26.43,26.01,26.3,113100.0],["2018-09-24",26.22,26.55,26.06,26.44,49700.0],["2018-09-25",26.45,26.55,26.07,26.18,38000.0],["2018-09-26",26.1,26.45,26.1,26.14,40400.0],["2018-09-27",26.16,26.34,26.04,26.26,73000.0],["2018-09-28",26.01,26.66,26.01,26.31,53600.0],["2018-10-01",26.3,26.43,26.09,26.17,55600.0],["2018-10-02",26.17,26.52,25.98,26.1,55500.0],["2018-10-03",26.29,26.42,26.18,26.36,99800.0],["2018-10-04",26.27,26.32,25.58,25.63,111500.0],["2018-10-05",25.55,25.55,24.61,24.82,184100.0],["2018-10-08",24.55,24.58,23.96,24.43,119000.0],["2018-10-09",24.5,24.63,24.17,24.41,64900.0],["2018-10-10",23.99,24.26,23.76,23.87,129700.0],["2018-10-11",23.47,24.42,23.43,23.78,154500.0],["2018-10-12",24.86,24.86,24.12,24.21,95000.0],["2018-10-15",24.18,24.32,24.04,24.08,56900.0],["2018-10-16",24.24,24.51,24.03,24.4,112100.0],["2018-10-17",24.62,24.78,24.41,24.73,94300.0],["2018-10-18",24.67,24.67,23.9,24.06,55700.0],["2018-10-19",24.19,24.76,23.6,23.93,46000.0],["2018-10-22",24.04,24.08,23.28,23.44,97000.0],["2018-10-23",23.09,23.09,22.56,22.81,142600.0],["2018-10-24",22.63,22.71,21.63,21.69,169900.0],["2018-10-25",21.8,22.61,21.8,22.4,174000.0],["2018-10-26",21.99,22.44,21.86,22.15,97700.0],["2018-10-29",21.73,21.95,20.83,21.08,287000.0],["2018-10-30",21.14,22.2,21.14,21.9,98400.0],["2018-10-31",22.06,22.75,21.95,22.56,306600.0],["2018-11-01",23.86,26.12,22.88,25.53,394900.0],["2018-11-02",24.39,24.75,22.43,24.57,176500.0],["2018-11-05",24.69,24.79,23.95,24.17,101800.0],["2018-11-06",24.08,24.24,23.82,23.9,88500.0],["2018-11-07",24.03,24.03,23.5,23.64,100000.0],["2018-11-08",23.48,23.95,23.28,23.8,101500.0],["2018-11-09",23.44,23.7,23.21,23.45,30800.0],["2018-11-12",23.01,23.13,22.68,22.79,75600.0],["2018-11-13",23.09,23.6,22.98,23.01,43000.0],["2018-11-14",23.08,23.54,23.08,23.35,100800.0],["2018-11-15",23.23,23.66,23.23,23.6,89300.0],["2018-11-16",23.11,23.59,23.04,23.51,56200.0],["2018-11-19",23.34,23.37,22.78,22.82,69100.0],["2018-11-20",22.47,23.1,22.08,22.5,86400.0],["2018-11-21",22.7,23.34,22.69,23.1,109900.0],["2018-11-23",22.8,23.44,22.8,23.05,57400.0],["2018-11-26",23.29,24.17,23.15,24.0,128200.0],["2018-11-27",23.73,24.23,23.52,24.09,81400.0],["2018-11-28",24.29,24.72,23.9,24.67,75300.0],["2018-11-29",24.53,24.7,24.38,24.41,44400.0],["2018-11-30",24.39,24.84,24.2,24.77,47200.0],["2018-12-03",25.25,25.62,25.06,25.52,144000.0],["2018-12-04",25.23,25.25,24.57,24.59,169300.0],["2018-12-06",24.01,24.4,23.9,24.27,98700.0],["2018-12-07",24.27,24.6,24.06,24.06,72600.0],["2018-12-10",24.0,24.14,23.62,23.76,116900.0],["2018-12-11",24.06,24.46,23.95,23.95,95100.0],["2018-12-12",24.17,24.57,24.04,24.15,39800.0],["2018-12-13",24.14,24.28,23.68,23.72,46200.0],["2018-12-14",23.47,23.87,23.11,23.24,30500.0],["2018-12-17",22.95,23.47,22.67,23.03,78000.0],["2018-12-18",23.03,23.81,23.0,23.67,85000.0],["2018-12-19",23.42,23.57,22.86,23.03,116700.0],["2018-12-20",22.77,23.08,22.67,22.9,153600.0],["2018-12-21",23.39,23.39,21.71,21.86,101200.0],["2018-12-24",21.38,22.03,21.15,21.45,114800.0],["2018-12-26",21.54,21.97,21.26,21.92,131400.0],["2018-12-27",21.45,22.69,21.45,22.63,176000.0],["2018-12-28",22.76,23.18,22.52,22.52,137200.0],["2018-12-31",22.56,22.78,22.43,22.78,62100.0],["2019-01-02",22.33,23.8,22.21,23.31,107100.0],["2019-01-03",22.79,22.79,21.87,21.92,48400.0],["2019-01-04",22.26,22.81,22.13,22.61,44500.0],["2019-01-07",22.37,22.83,22.26,22.62,96500.0],["2019-01-08",22.33,22.55,22.13,22.4,154000.0],["2019-01-09",22.29,22.89,22.29,22.61,138600.0],["2019-01-10",22.52,22.93,22.45,22.89,92400.0],["2019-01-11",22.88,23.37,22.88,23.13,43700.0],["2019-01-14",22.82,22.93,22.6,22.77,38100.0],["2019-01-15",22.72,23.26,22.7,23.02,117800.0],["2019-01-16",23.02,23.58,22.99,23.15,188000.0],["2019-01-17",23.09,23.51,22.81,23.47,94500.0],["2019-01-18",23.52,24.04,23.5,23.63,108000.0],["2019-01-22",23.38,23.38,22.71,22.85,53400.0],["2019-01-23",22.95,23.13,22.72,22.93,48700.0],["2019-01-24",23.19,24.33,23.19,23.65,128900.0],["2019-01-25",23.83,24.73,23.83,24.68,93300.0],["2019-01-28",24.18,24.77,24.07,24.44,81800.0],["2019-01-29",24.39,24.51,23.95,23.97,56100.0],["2019-01-30",24.36,24.66,24.13,24.56,34300.0],["2019-01-31",24.83,24.94,24.39,24.65,42400.0],["2019-02-01",24.75,25.05,24.65,24.95,75000.0],["2019-02-04",24.79,25.18,24.7,24.89,59700.0],["2019-02-05",24.83,25.13,24.74,24.9,58700.0],["2019-02-06",24.18,25.12,23.69,24.82,252800.0],["2019-02-07",24.74,24.74,24.03,24.08,69400.0],["2019-02-08",23.8,24.35,23.8,24.27,65800.0],["2019-02-11",24.01,24.21,23.92,24.11,50800.0],["2019-02-12",24.21,24.61,23.79,24.34,321400.0],["2019-02-13",23.6,24.92,23.6,24.21,461300.0],["2019-02-14",24.19,25.48,24.19,24.62,188700.0],["2019-02-15",24.88,25.21,24.66,24.93,98100.0],["2019-02-19",24.6,24.88,24.36,24.56,207100.0],["2019-02-20",24.8,25.54,24.68,25.2,92700.0],["2019-02-21",25.1,25.37,24.85,25.11,79300.0],["2019-02-22",25.31,25.61,24.86,25.51,68700.0],["2019-02-25",25.68,25.99,25.4,25.61,137700.0],["2019-02-26",25.53,25.75,25.49,25.7,64100.0],["2019-02-27",25.68,25.68,25.13,25.2,34000.0],["2019-02-28",25.07,25.14,24.66,24.7,38700.0],["2019-03-01",24.95,25.21,24.67,24.92,35800.0],["2019-03-04",25.06,25.33,25.02,25.18,69200.0],["2019-03-05",25.17,25.17,24.77,25.0,40500.0],["2019-03-06",25.09,25.16,24.71,24.71,41600.0],["2019-03-07",24.66,24.75,24.0,24.1,32000.0],["2019-03-08",23.92,24.28,23.82,24.08,37000.0],["2019-03-11",24.23,24.44,24.05,24.3,77400.0],["2019-03-12",24.39,24.59,24.04,24.28,71000.0],["2019-03-13",24.41,24.42,24.14,24.2,51700.0],["2019-03-14",24.22,24.62,24.1,24.32,62600.0],["2019-03-15",24.4,25.28,24.32,24.52,56800.0],["2019-03-18",24.44,24.73,24.26,24.63,52100.0],["2019-03-19",24.73,24.87,24.61,24.77,37200.0],["2019-03-20",24.9,24.95,24.6,24.67,42100.0],["2019-03-21",24.63,25.51,24.63,25.31,37900.0],["2019-03-22",25.17,25.25,24.74,24.74,104300.0],["2019-03-25",24.52,24.79,24.1,24.45,71400.0],["2019-03-26",24.75,25.07,24.35,24.6,36500.0],["2019-03-27",24.64,24.73,24.2,24.3,22500.0],["2019-03-28",24.29,24.73,24.29,24.66,62900.0],["2019-03-29",24.9,25.32,24.87,25.18,67400.0],["2019-04-01",25.57,25.94,25.43,25.6,167300.0],["2019-04-02",25.7,25.97,25.45,25.97,70300.0],["2019-04-03",26.24,26.93,26.14,26.77,99600.0],["2019-04-04",26.58,26.89,26.48,26.86,56100.0],["2019-04-05",26.87,27.47,26.87,27.4,146000.0],["2019-04-08",27.7,28.1,27.68,28.0,136200.0],["2019-04-09",27.94,28.08,27.04,27.84,65900.0],["2019-04-10",27.96,28.57,27.95,27.95,134400.0],["2019-04-11",28.16,28.21,27.6,27.64,65300.0],["2019-04-12",27.82,28.11,27.6,28.09,34700.0],["2019-04-15",28.26,28.29,27.67,28.02,68600.0],["2019-04-16",28.25,28.68,28.12,28.49,69400.0],["2019-04-17",28.97,29.16,28.66,28.76,63600.0],["2019-04-18",28.67,29.4,28.41,28.72,99700.0],["2019-04-22",28.57,28.81,28.22,28.43,40300.0],["2019-04-23",28.43,28.97,28.28,28.41,42300.0],["2019-04-24",28.42,29.13,28.32,28.35,43000.0],["2019-04-25",28.5,28.72,27.64,28.04,41100.0],["2019-04-26",27.76,28.3,26.95,28.25,44900.0],["2019-04-29",27.94,28.17,27.66,27.79,62900.0],["2019-04-30",27.52,28.0,27.51,27.86,40000.0],["2019-05-01",26.46,27.68,25.64,27.39,226800.0],["2019-05-02",27.37,27.63,26.77,27.39,54000.0],["2019-05-03",27.46,28.23,27.46,28.15,72400.0],["2019-05-06",27.26,27.99,27.25,27.88,97000.0],["2019-05-07",27.67,28.04,27.33,27.96,76800.0],["2019-05-08",27.87,27.87,27.07,27.6,50800.0],["2019-05-09",27.28,27.54,26.75,27.45,42100.0],["2019-05-10",27.34,27.47,26.71,27.18,29200.0],["2019-05-13",26.22,26.3,25.85,25.97,60500.0],["2019-05-14",25.94,26.43,25.91,26.29,72900.0],["2019-05-15",25.8,26.81,25.78,26.75,55000.0],["2019-05-16",26.64,26.76,26.5,26.69,42100.0],["2019-05-17",26.31,26.91,26.31,26.45,57900.0],["2019-05-20",26.0,26.0,25.37,25.59,58600.0],["2019-05-21",25.61,26.15,25.48,25.97,70000.0],["2019-05-22",25.6,26.03,25.6,25.78,39300.0],["2019-05-23",25.33,25.44,25.05,25.41,60900.0],["2019-05-24",25.43,25.89,25.33,25.33,50600.0],["2019-05-28",25.07,25.49,24.85,25.09,82700.0],["2019-05-29",24.9,25.62,24.9,25.4,69000.0],["2019-05-30",25.34,25.94,25.34,25.78,69400.0],["2019-05-31",25.48,25.73,25.28,25.35,42500.0],["2019-06-03",25.18,25.51,25.05,25.32,78000.0],["2019-06-04",25.48,25.76,25.41,25.62,85100.0],["2019-06-05",25.64,25.81,25.41,25.73,46700.0],["2019-06-06",25.75,26.59,25.75,26.56,93200.0],["2019-06-07",26.61,26.69,26.4,26.42,42700.0],["2019-06-10",26.52,27.17,26.51,26.74,36800.0],["2019-06-11",26.65,26.9,26.51,26.7,135500.0],["2019-06-12",26.54,26.56,26.31,26.32,63400.0],["2019-06-13",26.3,26.85,26.3,26.7,56700.0],["2019-06-14",26.33,26.53,26.19,26.44,58100.0],["2019-06-17",25.74,26.08,25.17,25.67,312700.0],["2019-06-18",25.61,26.55,25.57,26.36,292100.0],["2019-06-19",26.41,26.48,25.96,26.02,101600.0],["2019-06-20",25.93,25.98,25.27,25.53,161400.0],["2019-06-21",25.55,25.66,25.13,25.57,275900.0],["2019-06-24",25.4,25.75,25.22,25.24,279100.0],["2019-06-25",25.12,25.59,25.04,25.12,334200.0],["2019-06-26",25.16,25.3,24.82,24.96,464000.0],["2019-06-27",24.79,25.7,24.79,25.62,413300.0],["2019-06-28",25.8,26.1,25.59,25.59,135500.0],["2019-07-01",25.72,25.98,25.63,25.89,430700.0],["2019-07-02",25.99,25.99,25.61,25.87,198600.0],["2019-07-03",25.86,26.1,25.5,25.81,200400.0],["2019-07-05",25.93,26.1,25.7,25.85,52600.0],["2019-07-08",25.92,25.92,25.07,25.19,72300.0],["2019-07-09",25.09,25.34,25.07,25.3,59900.0],["2019-07-10",25.51,25.79,25.34,25.43,64100.0],["2019-07-11",25.61,25.61,25.02,25.11,45800.0],["2019-07-12",25.13,25.23,24.81,25.02,65700.0],["2019-07-15",24.99,25.26,24.96,25.2,57500.0],["2019-07-16",25.19,25.25,24.95,25.03,75600.0],["2019-07-17",25.21,25.4,25.1,25.29,40500.0],["2019-07-18",25.38,26.12,25.34,26.04,89100.0],["2019-07-19",26.04,26.34,25.99,26.03,92700.0],["2019-07-22",26.47,27.15,26.42,26.93,92100.0],["2019-07-23",27.14,27.62,27.11,27.6,182100.0],["2019-07-24",27.87,28.75,27.87,28.73,100900.0],["2019-07-25",28.53,28.58,28.05,28.08,99700.0],["2019-07-26",28.27,28.31,27.82,28.24,45300.0],["2019-07-29",28.36,28.7,28.06,28.48,221400.0],["2019-07-30",28.28,29.8,28.28,29.39,621000.0],["2019-07-31",29.56,29.59,28.81,29.05,147800.0],["2019-08-01",29.08,29.38,28.37,28.7,172800.0],["2019-08-02",28.55,28.7,28.03,28.34,115000.0],["2019-08-05",27.51,27.52,26.8,27.04,136300.0],["2019-08-06",27.25,27.63,26.81,26.87,92700.0],["2019-08-07",27.32,28.01,26.33,27.79,188000.0],["2019-08-08",28.17,28.7,27.97,28.46,123500.0],["2019-08-09",28.08,28.56,27.82,28.24,112800.0],["2019-08-12",27.81,28.14,27.78,27.96,116000.0],["2019-08-13",27.83,28.85,27.78,28.76,129800.0],["2019-08-14",28.35,28.58,27.54,27.92,94800.0],["2019-08-15",27.62,27.97,27.08,27.65,108200.0],["2019-08-16",27.85,28.53,27.85,28.4,68900.0],["2019-08-19",28.85,29.08,28.58,28.7,59100.0],["2019-08-20",28.7,28.95,28.43,28.44,44900.0],["2019-08-21",28.76,28.76,28.25,28.71,70800.0],["2019-08-22",28.68,29.03,28.37,28.93,42300.0],["2019-08-23",28.71,28.76,27.85,27.93,68600.0],["2019-08-26",27.85,28.05,27.5,27.65,68900.0],["2019-08-27",27.92,27.92,27.11,27.42,48400.0],["2019-08-28",27.24,27.53,26.98,27.18,34700.0],["2019-08-29",27.5,28.01,27.5,27.96,55100.0],["2019-08-30",27.77,28.07,27.66,27.7,29500.0],["2019-09-03",27.4,28.02,27.24,27.77,65900.0],["2019-09-04",28.05,28.45,27.95,28.36,117300.0],["2019-09-05",28.81,30.0,28.73,29.93,161000.0],["2019-09-06",29.83,29.9,29.02,29.5,57200.0],["2019-09-09",29.47,30.59,29.46,30.5,128400.0],["2019-09-10",30.27,31.0,30.1,30.81,112000.0],["2019-09-11",30.79,31.25,30.72,31.25,55000.0],["2019-09-12",31.31,31.79,31.15,31.42,40700.0],["2019-09-13",31.02,31.89,31.02,31.84,36900.0],["2019-09-16",31.3,31.8,31.11,31.74,65200.0],["2019-09-17",31.73,31.89,31.1,31.81,68800.0],["2019-09-18",31.8,31.98,31.28,31.63,27700.0],["2019-09-19",31.58,31.69,31.21,31.42,29000.0],["2019-09-20",31.55,31.55,30.55,31.25,49100.0],["2019-09-23",30.82,31.51,30.82,31.27,87500.0],["2019-09-24",31.51,31.7,30.56,31.25,157800.0],["2019-09-25",30.96,31.64,30.69,31.6,79900.0],["2019-09-26",31.75,32.32,31.69,32.01,137600.0],["2019-09-27",32.39,32.39,31.26,31.56,56400.0],["2019-09-30",31.63,31.8,31.2,31.77,115400.0],["2019-10-01",31.94,32.16,31.17,31.25,37500.0],["2019-10-02",31.11,31.11,30.1,30.84,52200.0],["2019-10-03",30.84,31.06,30.11,31.01,45100.0],["2019-10-04",31.14,31.71,30.8,31.6,27200.0],["2019-10-07",31.47,32.19,31.47,32.0,57500.0],["2019-10-08",31.86,31.97,31.27,31.45,42600.0],["2019-10-09",31.87,32.14,31.54,32.09,29900.0],["2019-10-10",32.0,32.39,31.58,31.8,60700.0],["2019-10-11",32.17,32.7,32.06,32.18,62000.0],["2019-10-14",32.26,32.5,31.68,32.17,24600.0],["2019-10-15",32.31,32.78,32.17,32.57,34800.0],["2019-10-16",32.45,32.72,31.92,32.31,33700.0],["2019-10-17",32.76,33.16,32.46,32.81,50800.0],["2019-10-18",32.82,33.17,32.5,33.0,45500.0],["2019-10-21",33.38,33.65,33.26,33.45,32700.0],["2019-10-22",33.6,33.6,32.86,32.92,72100.0],["2019-10-23",32.32,32.76,31.93,32.69,63400.0],["2019-10-24",32.81,35.3,32.81,34.7,157700.0],["2019-10-25",34.56,35.2,34.56,35.0,73400.0],["2019-10-28",35.4,35.81,34.1,34.63,375600.0],["2019-10-29",34.13,34.49,33.92,34.08,66000.0],["2019-10-30",33.86,33.92,33.33,33.67,42400.0],["2019-10-31",33.59,33.72,33.15,33.51,37400.0],["2019-11-01",33.78,34.84,33.32,34.8,91400.0],["2019-11-04",34.94,35.0,34.56,34.77,110900.0],["2019-11-05",34.69,35.6,34.59,35.21,41100.0],["2019-11-06",35.0,35.03,34.29,34.85,49700.0],["2019-11-07",34.73,36.95,34.68,36.05,323000.0],["2019-11-08",36.0,36.53,35.89,36.27,117900.0],["2019-11-11",35.88,36.59,35.64,36.44,70800.0],["2019-11-12",36.7,37.2,36.52,36.8,66100.0],["2019-11-13",36.59,37.2,36.56,36.61,59600.0],["2019-11-14",36.4,36.8,36.27,36.79,54000.0],["2019-11-15",37.04,37.47,37.03,37.35,71600.0],["2019-11-18",37.42,37.52,36.72,36.87,44400.0],["2019-11-19",37.04,37.05,36.32,36.39,43700.0],["2019-11-20",36.11,36.29,35.36,35.8,37600.0],["2019-11-21",35.47,35.51,34.36,34.44,47100.0],["2019-11-22",34.6,34.98,33.55,34.12,25500.0],["2019-11-25",34.37,35.34,34.33,35.33,41500.0],["2019-11-26",35.38,35.77,35.3,35.7,35700.0],["2019-11-27",35.72,35.93,35.44,35.67,41800.0],["2019-11-29",36.2,36.28,35.65,36.12,76000.0],["2019-12-02",36.1,36.1,35.12,35.2,71000.0],["2019-12-03",34.66,35.34,34.63,34.85,254400.0],["2019-12-04",35.03,35.73,34.8,35.45,62200.0],["2019-12-05",35.46,35.78,35.31,35.55,121000.0],["2019-12-06",35.96,36.04,35.63,35.97,36400.0],["2019-12-09",35.97,36.2,35.65,35.75,103600.0],["2019-12-10",36.0,36.48,35.77,35.84,54100.0],["2019-12-11",35.84,36.68,35.84,36.62,46600.0],["2019-12-12",36.58,37.46,36.5,37.28,48100.0],["2019-12-13",37.15,37.63,36.81,37.16,29600.0],["2019-12-16",37.4,37.89,37.39,37.69,64100.0],["2019-12-17",37.65,38.1,37.37,37.74,43700.0],["2019-12-18",37.62,37.72,37.26,37.39,33600.0],["2019-12-19",37.35,37.49,36.97,37.15,55200.0],["2019-12-20",37.35,38.18,37.02,38.04,61600.0],["2019-12-23",38.1,38.43,37.66,38.32,104400.0],["2019-12-24",38.2,38.47,38.18,38.34,26600.0],["2019-12-26",37.88,38.32,37.88,38.15,32600.0],["2019-12-27",38.16,38.31,37.96,38.1,26500.0],["2019-12-30",37.91,37.96,37.57,37.83,26200.0],["2019-12-31",37.85,38.09,37.66,37.83,26400.0],["2020-01-02",38.32,38.45,37.73,37.95,62200.0],["2020-01-03",37.61,37.75,37.25,37.62,29300.0],["2020-01-06",36.92,37.15,36.23,36.42,67200.0],["2020-01-07",36.82,37.5,36.6,37.2,32400.0],["2020-01-08",37.59,37.89,37.25,37.54,69100.0],["2020-01-09",37.97,38.19,37.14,37.52,55900.0],["2020-01-10",37.52,37.95,36.96,37.57,68800.0],["2020-01-13",37.89,38.05,37.58,37.99,62400.0],["2020-01-14",38.33,39.15,38.31,39.07,81600.0],["2020-01-15",39.69,39.71,38.71,39.0,140100.0],["2020-01-16",39.72,40.51,39.59,39.77,131600.0],["2020-01-17",39.79,39.9,39.24,39.88,44800.0],["2020-01-21",40.28,40.72,40.01,40.27,331700.0],["2020-01-22",40.84,41.42,40.39,40.55,147200.0],["2020-01-23",40.74,41.37,40.49,40.93,185800.0],["2020-01-24",41.26,41.26,39.64,39.97,74100.0],["2020-01-27",38.5,39.0,38.04,38.09,61800.0],["2020-01-28",38.45,38.58,38.11,38.47,35400.0],["2020-01-29",38.59,39.13,38.27,38.38,78600.0],["2020-01-30",37.87,39.18,37.71,38.8,203200.0],["2020-01-31",38.66,38.67,37.5,38.04,259000.0],["2020-02-03",37.75,38.5,37.41,38.4,123500.0],["2020-02-04",38.83,39.76,38.83,39.5,85400.0],["2020-02-05",39.65,39.93,39.12,39.66,388700.0],["2020-02-06",40.01,40.92,39.63,40.46,133000.0],["2020-02-07",40.09,40.2,39.71,40.14,64900.0],["2020-02-10",39.69,40.1,39.37,39.85,129500.0],["2020-02-11",40.14,41.91,40.12,41.48,435200.0],["2020-02-12",41.83,42.14,40.75,41.54,76400.0],["2020-02-13",40.16,41.72,40.16,41.45,162900.0],["2020-02-14",41.95,41.95,39.54,39.96,208600.0],["2020-02-18",38.9,39.44,37.62,38.03,132900.0],["2020-02-19",38.15,39.34,38.11,39.18,120500.0],["2020-02-20",39.15,39.15,38.0,38.71,55100.0],["2020-02-21",38.44,38.44,37.78,38.3,100500.0],["2020-02-24",36.28,37.4,36.01,37.1,241000.0],["2020-02-25",37.18,37.4,36.02,36.08,143100.0],["2020-02-26",36.74,37.22,36.23,36.7,81100.0],["2020-02-27",35.41,36.33,35.08,36.04,183500.0],["2020-02-28",34.71,36.33,34.43,35.34,164700.0],["2020-03-02",35.47,35.94,34.67,35.8,99100.0],["2020-03-03",35.94,36.86,35.63,36.41,335100.0],["2020-03-04",36.61,37.32,35.93,37.26,77300.0],["2020-03-05",36.19,36.69,35.73,36.59,127800.0],["2020-03-06",35.76,36.59,35.71,36.51,213600.0],["2020-03-09",30.38,33.84,30.07,32.5,313900.0],["2020-03-10",34.76,34.8,33.95,34.67,180100.0],["2020-03-11",33.86,34.57,32.7,33.14,110800.0],["2020-03-12",31.09,32.6,30.0,30.24,152600.0],["2020-03-13",32.12,33.08,30.2,32.48,64500.0],["2020-03-16",28.84,30.2,27.5,28.71,104000.0],["2020-03-17",28.04,31.22,27.26,30.59,298000.0],["2020-03-18",28.36,29.3,25.7,26.82,105300.0],["2020-03-19",26.8,29.45,26.76,28.06,112400.0],["2020-03-20",28.42,31.39,28.13,28.54,92300.0],["2020-03-23",28.05,29.5,27.42,28.9,149000.0],["2020-03-24",29.99,32.25,29.99,31.93,97200.0],["2020-03-25",31.39,33.44,31.2,31.77,69900.0],["2020-03-26",32.5,34.68,32.24,34.55,96200.0],["2020-03-27",33.8,33.8,31.71,32.06,71800.0],["2020-03-30",33.01,33.77,32.75,33.25,41500.0],["2020-03-31",33.25,33.73,32.09,32.65,70700.0],["2020-04-01",31.66,32.85,31.66,32.0,83700.0],["2020-04-02",31.54,32.66,31.54,32.0,139100.0],["2020-04-03",31.74,32.26,31.26,31.76,72700.0],["2020-04-06",32.76,34.67,32.76,34.26,47800.0],["2020-04-07",36.03,36.21,34.72,35.63,77500.0],["2020-04-08",35.9,35.99,34.59,35.63,35300.0],["2020-04-09",36.53,36.53,34.89,35.5,48000.0],["2020-04-13",35.75,36.06,35.2,35.24,50000.0],["2020-04-14",36.15,36.84,35.21,36.14,51900.0],["2020-04-15",35.24,35.38,34.35,35.03,44000.0],["2020-04-16",35.9,36.79,35.5,36.46,158400.0],["2020-04-17",37.57,38.22,36.31,36.78,66300.0],["2020-04-20",37.76,37.88,36.54,36.66,100600.0],["2020-04-21",36.31,36.58,35.07,35.41,81400.0],["2020-04-22",36.5,38.8,36.5,38.42,155800.0],["2020-04-23",38.8,38.81,37.41,37.66,60100.0],["2020-04-24",38.18,38.7,36.85,37.96,70600.0],["2020-04-27",37.9,38.66,37.71,38.3,56100.0],["2020-04-28",38.6,38.88,37.66,37.97,74900.0],["2020-04-29",38.61,39.99,38.61,39.98,52900.0],["2020-04-30",39.9,40.27,38.0,38.31,70400.0],["2020-05-01",37.84,38.14,35.46,36.52,162900.0],["2020-05-04",36.0,36.33,35.66,36.32,120600.0],["2020-05-05",38.5,38.86,37.82,38.1,101600.0],["2020-05-06",39.07,39.63,38.48,39.16,92500.0],["2020-05-07",39.88,40.0,39.39,39.75,77400.0],["2020-05-08",40.89,41.9,40.52,41.77,110900.0],["2020-05-11",42.35,42.5,41.28,42.01,119200.0],["2020-05-12",42.95,43.01,40.87,41.04,125200.0],["2020-05-13",41.32,41.47,39.14,39.92,102000.0],["2020-05-14",43.79,43.79,39.13,43.32,236600.0],["2020-05-15",43.0,43.8,41.71,43.02,164300.0],["2020-05-18",45.09,45.09,43.18,44.03,153700.0],["2020-05-19",44.44,45.86,44.38,44.64,145400.0],["2020-05-20",45.37,47.29,45.37,46.23,172200.0],["2020-05-21",46.65,46.96,44.87,45.17,90500.0],["2020-05-22",44.73,47.98,44.7,47.1,197500.0],["2020-05-26",48.75,49.06,46.66,47.63,161200.0],["2020-05-27",47.84,48.66,46.8,47.5,110000.0],["2020-05-28",47.81,47.81,46.04,46.36,60800.0],["2020-05-29",46.57,47.75,46.27,47.7,118000.0],["2020-06-01",48.07,48.73,47.81,48.14,134300.0],["2020-06-02",48.4,48.8,47.31,47.99,304600.0],["2020-06-03",48.11,48.73,47.62,48.21,117100.0],["2020-06-04",47.08,48.72,46.03,47.88,160000.0],["2020-06-05",48.3,49.44,47.71,49.26,101400.0],["2020-06-08",49.98,51.23,49.0,49.68,179700.0],["2020-06-09",49.44,50.86,49.32,50.19,116400.0],["2020-06-10",50.86,50.86,48.88,49.73,141900.0],["2020-06-11",48.03,48.92,45.69,46.16,159500.0],["2020-06-12",46.84,48.38,45.33,47.43,165200.0],["2020-06-15",46.71,48.21,46.71,47.92,194600.0],["2020-06-16",50.59,51.2,49.61,49.94,444400.0],["2020-06-17",49.91,50.72,49.5,49.63,198100.0],["2020-06-18",48.51,49.83,48.49,49.15,180500.0],["2020-06-19",48.9,49.4,48.07,48.09,195300.0],["2020-06-22",47.04,47.77,45.05,47.54,228100.0],["2020-06-23",47.55,48.16,47.27,48.02,121100.0],["2020-06-24",47.36,48.25,47.1,47.84,209000.0],["2020-06-25",47.25,48.32,46.95,48.2,79600.0],["2020-06-26",48.26,48.26,46.77,46.91,85500.0],["2020-06-29",46.8,47.19,46.27,46.57,155400.0],["2020-06-30",46.91,48.29,46.85,48.19,117000.0],["2020-07-01",47.98,48.23,46.68,47.74,164000.0],["2020-07-02",48.23,49.06,48.15,48.65,97200.0],["2020-07-06",49.45,49.74,48.8,49.4,131600.0],["2020-07-07",49.15,49.44,48.31,48.47,93800.0],["2020-07-08",48.48,48.85,48.03,48.73,66800.0],["2020-07-09",49.0,49.67,48.08,49.42,129100.0],["2020-07-10",49.22,49.22,47.79,48.82,88500.0],["2020-07-13",49.82,50.53,48.17,48.18,114400.0],["2020-07-14",47.94,48.97,47.56,48.57,75400.0],["2020-07-15",48.94,49.19,47.11,48.03,108600.0],["2020-07-16",47.59,48.81,47.34,47.86,37900.0],["2020-07-17",47.96,49.85,47.88,48.71,124400.0],["2020-07-20",49.02,49.78,48.5,49.53,110800.0],["2020-07-21",50.67,50.97,49.45,49.84,99400.0],["2020-07-22",49.89,50.75,49.65,49.95,71100.0],["2020-07-23",49.74,51.32,49.74,50.22,97000.0],["2020-07-24",49.63,49.63,48.2,48.6,78100.0],["2020-07-27",49.46,50.48,49.28,50.47,117400.0],["2020-07-28",50.47,50.47,49.04,49.15,87000.0],["2020-07-29",49.64,50.21,49.16,49.49,88100.0],["2020-07-30",49.38,51.63,49.01,51.0,253300.0],["2020-07-31",51.41,51.69,49.37,51.4,162500.0],["2020-08-03",51.97,54.04,51.5,53.61,339800.0],["2020-08-04",53.0,57.0,52.5,55.64,488900.0],["2020-08-05",56.74,57.87,55.74,56.33,329200.0],["2020-08-06",55.88,57.07,54.61,55.0,283800.0],["2020-08-07",54.58,55.14,52.8,53.91,139900.0],["2020-08-10",54.01,54.65,52.69,53.19,71900.0],["2020-08-11",52.89,53.76,52.74,53.06,92600.0],["2020-08-12",53.8,54.68,53.45,54.62,113200.0],["2020-08-13",55.03,56.17,54.05,55.04,140900.0],["2020-08-14",54.82,55.5,54.22,54.96,52100.0],["2020-08-17",55.53,56.73,55.28,56.58,82400.0],["2020-08-18",56.89,56.95,55.77,55.98,56400.0],["2020-08-19",55.89,56.0,54.69,55.45,92400.0],["2020-08-20",54.86,55.0,53.68,54.12,57300.0],["2020-08-21",54.16,54.61,53.18,54.2,70100.0],["2020-08-24",55.07,55.07,53.73,54.0,60000.0],["2020-08-25",53.74,54.45,53.74,54.05,53100.0],["2020-08-26",54.38,55.13,54.05,54.39,57100.0],["2020-08-27",54.65,54.77,51.91,52.93,164500.0],["2020-08-28",53.01,54.17,52.8,53.84,55300.0],["2020-08-31",53.75,54.33,53.04,53.08,108700.0],["2020-09-01",53.0,53.88,52.94,53.77,87400.0],["2020-09-02",54.18,55.08,54.12,54.73,94400.0],["2020-09-03",53.07,53.07,51.18,51.86,259000.0],["2020-09-04",51.55,51.7,48.48,50.51,181800.0],["2020-09-08",48.98,49.13,46.89,46.93,233500.0],["2020-09-09",47.7,48.49,47.42,47.74,126700.0],["2020-09-10",47.69,48.21,47.26,47.32,116600.0],["2020-09-11",47.88,48.15,46.07,46.8,131600.0],["2020-09-14",48.11,49.0,48.05,48.35,66100.0],["2020-09-15",49.32,49.97,48.84,49.26,185000.0],["2020-09-16",49.36,49.91,48.65,49.85,208500.0],["2020-09-17",48.8,50.27,48.8,50.11,191600.0],["2020-09-18",50.52,50.99,49.27,49.62,33600.0],["2020-09-21",48.48,49.82,48.43,49.74,59700.0],["2020-09-22",49.7,50.78,49.0,50.39,58200.0],["2020-09-23",49.9,50.83,49.25,49.29,122100.0],["2020-09-24",48.75,50.65,48.75,50.03,61100.0],["2020-09-25",49.96,50.59,49.13,50.52,64600.0],["2020-09-28",51.13,51.92,50.42,51.64,86300.0],["2020-09-29",51.59,52.9,51.43,52.45,100000.0],["2020-09-30",52.29,52.9,52.0,52.14,69400.0],["2020-10-01",53.19,54.11,53.19,54.02,66100.0],["2020-10-02",52.75,53.04,52.09,52.56,53000.0],["2020-10-05",53.06,54.0,53.06,53.78,31900.0],["2020-10-06",53.8,54.33,53.21,53.23,44300.0],["2020-10-07",53.91,54.49,53.36,53.89,58600.0],["2020-10-08",54.09,55.17,54.02,55.08,45000.0],["2020-10-09",55.61,56.58,55.53,56.05,55200.0],["2020-10-12",56.38,57.14,56.38,56.85,47000.0],["2020-10-13",56.73,59.0,51.94,58.51,1970700.0],["2020-10-14",58.61,59.4,56.89,58.37,1671100.0],["2020-10-15",57.17,58.06,56.76,57.32,268800.0],["2020-10-16",57.98,57.98,55.71,56.47,83700.0],["2020-10-19",57.41,57.81,57.26,57.69,252900.0],["2020-10-20",58.82,58.82,57.22,57.75,166700.0],["2020-10-21",57.68,59.06,57.42,58.32,176400.0],["2020-10-22",58.2,58.3,56.44,57.28,84400.0],["2020-10-23",57.09,57.61,56.31,57.48,143700.0],["2020-10-26",56.45,57.34,56.3,56.64,185200.0],["2020-10-27",57.2,57.6,56.4,56.91,80600.0],["2020-10-28",56.31,56.31,54.72,55.25,114400.0],["2020-10-29",55.88,57.21,55.53,56.54,136800.0],["2020-10-30",56.06,56.23,54.92,55.63,128200.0],["2020-11-02",56.04,56.98,55.34,56.51,201100.0],["2020-11-03",56.25,59.27,56.09,58.36,228200.0],["2020-11-04",59.7,60.93,58.88,60.2,172300.0],["2020-11-05",61.02,62.28,60.72,61.81,113800.0],["2020-11-06",61.95,63.09,61.5,62.89,51200.0],["2020-11-09",64.47,65.0,61.41,61.54,92300.0],["2020-11-10",60.01,60.64,59.1,59.3,118000.0],["2020-11-11",59.89,61.65,59.61,60.91,122400.0],["2020-11-12",60.33,61.84,59.14,60.51,142600.0],["2020-11-13",60.43,61.55,60.43,60.91,119700.0],["2020-11-16",61.01,62.2,61.01,61.95,132700.0],["2020-11-17",61.99,62.1,60.3,61.99,126100.0],["2020-11-18",61.93,62.23,60.95,61.48,73900.0],["2020-11-19",61.54,61.87,60.97,61.63,84100.0],["2020-11-20",61.64,62.67,61.36,61.44,107000.0],["2020-11-23",62.12,62.3,60.55,62.0,121900.0],["2020-11-24",62.07,63.97,61.5,63.69,214000.0],["2020-11-25",63.99,64.0,61.68,63.09,91100.0],["2020-11-27",63.69,65.38,63.69,65.22,51300.0],["2020-11-30",65.09,65.54,63.51,64.54,95000.0],["2020-12-01",64.75,65.2,64.21,64.71,127300.0],["2020-12-02",64.98,65.52,64.36,65.17,84300.0],["2020-12-03",65.33,66.76,65.33,65.64,80100.0],["2020-12-04",66.0,67.52,65.43,67.49,123400.0],["2020-12-07",67.37,69.89,65.87,69.52,251500.0],["2020-12-08",69.2,70.5,68.33,69.95,162100.0],["2020-12-09",70.74,71.25,67.02,68.08,214200.0],["2020-12-10",67.57,68.65,67.0,68.33,97300.0],["2020-12-11",68.0,69.44,67.32,68.29,62300.0],["2020-12-14",69.17,70.54,69.17,70.15,92200.0],["2020-12-15",70.06,72.0,70.06,71.34,85600.0],["2020-12-16",70.57,72.53,70.57,70.96,158100.0],["2020-12-17",71.65,71.65,69.73,70.24,48400.0],["2020-12-18",70.39,71.65,69.89,70.88,70900.0],["2020-12-21",68.55,70.55,67.75,69.98,112400.0],["2020-12-22",70.01,70.33,68.67,70.0,81800.0],["2020-12-23",70.13,70.38,68.97,69.14,58000.0],["2020-12-24",70.28,71.41,69.75,70.34,52800.0],["2020-12-28",71.7,71.81,69.43,70.12,41200.0],["2020-12-29",71.17,71.25,68.55,68.92,33600.0],["2020-12-30",69.32,71.08,69.32,70.45,47900.0],["2020-12-31",71.1,71.34,69.32,70.6,48700.0],["2021-01-04",70.8,72.4,69.38,70.72,89300.0],["2021-01-05",70.03,71.82,70.03,70.9,316300.0],["2021-01-06",70.07,71.44,69.62,70.83,94300.0],["2021-01-07",71.9,74.2,71.76,74.2,110400.0],["2021-01-08",74.88,76.92,74.37,76.24,173000.0],["2021-01-11",76.11,78.8,76.11,77.8,132600.0],["2021-01-12",78.37,78.37,76.91,77.51,45400.0],["2021-01-13",76.61,77.07,75.66,76.99,61700.0],["2021-01-14",77.77,81.09,77.77,80.07,92100.0],["2021-01-15",78.7,80.92,77.04,78.16,174000.0],["2021-01-19",79.18,80.66,78.3,80.0,157700.0],["2021-01-20",80.75,81.16,78.48,79.72,77100.0],["2021-01-21",79.24,80.16,77.78,79.4,120600.0],["2021-01-22",79.35,80.47,76.96,77.84,113400.0],["2021-01-25",77.94,79.94,76.85,77.43,60500.0],["2021-01-26",77.94,78.12,75.62,76.46,131500.0],["2021-01-27",74.93,75.11,70.75,71.4,116700.0],["2021-01-28",73.9,74.97,72.3,72.3,176300.0],["2021-01-29",72.51,73.75,69.46,69.63,122200.0],["2021-02-01",71.36,73.25,70.9,73.09,103700.0],["2021-02-02",74.48,75.13,73.55,74.6,134900.0],["2021-02-03",74.88,76.34,73.77,75.48,514500.0],["2021-02-04",75.73,76.62,74.82,76.62,69300.0],["2021-02-05",76.95,76.95,75.12,75.3,76900.0],["2021-02-08",76.42,78.42,76.26,78.13,125500.0],["2021-02-09",78.85,79.07,77.22,78.06,81200.0],["2021-02-10",77.43,78.99,77.19,77.72,71500.0],["2021-02-11",78.84,81.85,78.84,81.65,98000.0],["2021-02-12",81.75,84.74,81.39,83.86,113700.0],["2021-02-16",83.59,85.75,83.59,84.46,98900.0],["2021-02-17",83.96,83.96,80.22,83.07,131400.0],["2021-02-18",85.06,85.25,81.09,83.55,326600.0],["2021-02-19",85.86,86.51,83.6,84.65,226200.0],["2021-02-22",84.09,84.15,81.01,81.56,174100.0],["2021-02-23",81.37,82.93,78.9,82.45,290400.0],["2021-02-24",82.0,88.5,82.0,87.69,158400.0],["2021-02-25",85.71,85.97,79.79,82.01,350900.0],["2021-02-26",82.36,84.01,80.75,84.0,203500.0],["2021-03-01",86.5,89.84,86.43,89.58,403800.0],["2021-03-02",90.03,90.03,87.0,87.22,183800.0],["2021-03-03",86.6,87.01,84.19,86.73,183100.0],["2021-03-04",85.58,85.58,76.76,79.0,695400.0],["2021-03-05",78.95,82.02,77.3,81.61,160900.0],["2021-03-08",80.36,80.73,76.92,77.04,203100.0],["2021-03-09",78.91,83.33,78.91,82.47,127800.0],["2021-03-10",82.87,84.8,80.1,80.52,103200.0],["2021-03-11",82.94,84.65,82.55,84.23,111600.0],["2021-03-12",82.55,83.89,81.75,83.66,70000.0],["2021-03-15",84.33,84.65,83.32,84.65,111900.0],["2021-03-16",85.94,88.25,85.69,86.67,194300.0],["2021-03-17",86.53,88.11,84.08,87.3,204000.0],["2021-03-18",86.44,86.68,84.43,84.6,251200.0],["2021-03-19",84.66,86.11,83.6,85.52,114200.0],["2021-03-22",86.94,89.94,86.94,88.14,152300.0],["2021-03-23",88.66,89.76,85.19,85.63,92800.0],["2021-03-24",87.64,89.49,85.6,85.83,160200.0],["2021-03-25",83.33,85.02,81.8,84.49,182700.0],["2021-03-26",84.99,88.17,80.02,87.85,109000.0],["2021-03-29",87.0,87.61,85.1,86.75,57700.0],["2021-03-30",85.38,87.97,84.82,87.05,202900.0],["2021-03-31",88.4,91.39,88.4,91.01,75700.0],["2021-04-01",93.18,96.34,91.76,95.59,227800.0],["2021-04-05",97.78,98.64,95.7,98.54,153200.0],["2021-04-06",98.21,99.79,96.39,98.17,240400.0],["2021-04-07",98.59,98.59,96.28,97.61,98400.0],["2021-04-08",99.66,99.66,97.45,97.7,141200.0],["2021-04-09",97.02,97.25,95.99,96.89,103300.0],["2021-04-12",95.4,97.98,94.88,95.74,141500.0],["2021-04-13",95.86,96.19,93.26,95.24,106900.0],["2021-04-14",95.64,96.7,93.45,94.86,63900.0],["2021-04-15",95.35,96.32,94.55,95.29,66900.0],["2021-04-16",95.0,95.2,93.43,94.97,58600.0],["2021-04-19",95.27,95.31,91.51,93.19,56800.0],["2021-04-20",91.94,92.08,87.92,90.04,146500.0],["2021-04-21",91.23,94.65,90.96,94.59,96500.0],["2021-04-22",95.08,95.76,93.9,95.08,97300.0],["2021-04-23",95.78,97.77,94.83,97.28,73700.0],["2021-04-26",98.05,99.32,97.02,98.41,170600.0],["2021-04-27",97.78,98.52,97.05,98.0,83300.0],["2021-04-28",97.86,98.09,96.63,97.64,94300.0],["2021-04-29",98.18,98.18,95.64,96.48,55800.0],["2021-04-30",94.88,95.95,93.25,94.37,50800.0],["2021-05-03",94.24,95.21,92.08,92.65,68000.0],["2021-05-04",91.54,91.54,87.94,89.62,83100.0],["2021-05-05",91.79,92.38,89.63,89.69,266100.0],["2021-05-06",93.27,93.27,86.91,91.94,156800.0],["2021-05-07",92.82,94.53,92.45,92.86,80700.0],["2021-05-10",90.93,91.28,87.7,88.3,133100.0],["2021-05-11",84.53,87.36,83.64,86.15,211300.0],["2021-05-12",84.58,85.7,83.46,84.41,201400.0],["2021-05-13",86.1,87.24,85.74,86.13,89400.0],["2021-05-14",86.91,89.0,85.8,88.81,127200.0],["2021-05-17",87.49,88.0,85.37,87.43,83500.0],["2021-05-18",86.6,89.56,86.52,88.79,391700.0],["2021-05-19",84.92,91.5,84.91,91.41,186500.0],["2021-05-20",92.07,94.98,91.76,94.05,164600.0],["2021-05-21",95.11,95.19,93.54,94.23,284400.0],["2021-05-24",95.33,98.37,95.2,97.7,237200.0],["2021-05-25",98.4,99.33,96.23,97.96,101900.0],["2021-05-26",97.21,98.29,97.21,98.18,114500.0],["2021-05-27",97.21,99.4,97.21,98.47,118300.0],["2021-05-28",99.04,100.55,98.45,100.22,70300.0],["2021-06-01",101.68,102.36,99.77,99.95,179000.0],["2021-06-02",99.47,101.03,97.75,100.58,137400.0],["2021-06-03",99.0,99.75,96.85,98.6,136700.0],["2021-06-04",99.89,103.8,99.89,102.73,125900.0],["2021-06-07",102.3,102.3,99.28,101.11,120000.0],["2021-06-08",101.09,101.69,99.31,99.61,70500.0],["2021-06-09",100.46,101.38,99.66,100.02,41100.0],["2021-06-10",99.29,101.67,99.29,101.21,55200.0],["2021-06-11",101.72,101.99,100.71,101.26,33900.0],["2021-06-14",101.26,103.29,100.22,101.0,158300.0],["2021-06-15",101.47,102.8,99.52,99.99,101700.0],["2021-06-16",100.75,100.82,99.0,99.72,90900.0],["2021-06-17",97.7,101.27,97.3,100.89,223100.0],["2021-06-18",99.56,100.82,97.47,98.34,111700.0],["2021-06-21",97.49,99.35,96.85,98.45,74200.0],["2021-06-22",97.16,99.38,96.68,99.36,70900.0],["2021-06-23",100.06,101.11,99.62,100.0,86800.0],["2021-06-24",101.5,102.65,100.76,102.35,48500.0],["2021-06-25",102.63,103.02,101.4,102.08,55000.0],["2021-06-28",101.81,103.36,101.81,103.27,97000.0],["2021-06-29",103.45,104.07,102.98,103.4,58300.0],["2021-06-30",103.15,103.15,101.77,102.89,91800.0],["2021-07-01",102.31,102.31,99.62,100.5,60800.0],["2021-07-02",100.21,100.99,96.7,98.89,150300.0],["2021-07-06",99.18,100.66,98.76,100.15,80900.0],["2021-07-07",100.93,101.0,98.47,99.5,110900.0],["2021-07-08",97.18,99.14,95.06,97.46,85700.0],["2021-07-09",97.95,99.74,97.94,99.27,32500.0],["2021-07-12",98.2,99.39,98.2,98.69,63500.0],["2021-07-13",98.88,98.88,97.0,97.35,75300.0],["2021-07-14",99.26,100.23,96.02,96.69,57600.0],["2021-07-15",95.87,96.17,92.27,93.8,119700.0],["2021-07-16",94.52,96.01,92.89,93.05,144700.0],["2021-07-19",91.99,92.79,90.65,92.33,59900.0],["2021-07-20",91.83,94.5,90.38,93.82,99100.0],["2021-07-21",93.52,97.29,93.5,97.08,112300.0],["2021-07-22",96.47,97.96,95.5,95.83,90700.0],["2021-07-23",96.25,97.63,95.49,97.48,26100.0],["2021-07-26",96.65,98.52,96.17,96.78,51600.0],["2021-07-27",96.27,96.52,91.42,93.33,64600.0],["2021-07-28",93.96,95.96,93.39,95.1,42800.0],["2021-07-29",95.43,96.87,95.02,96.59,32700.0],["2021-07-30",95.76,98.29,95.76,97.8,33700.0],["2021-08-02",99.0,99.85,97.48,97.75,36300.0],["2021-08-03",98.0,98.11,95.52,96.61,59800.0],["2021-08-04",97.5,99.75,96.86,97.0,64300.0],["2021-08-05",97.92,100.0,96.0,99.49,152200.0],["2021-08-06",100.16,102.9,100.04,101.16,84100.0],["2021-08-09",102.05,102.05,99.83,100.38,84000.0],["2021-08-10",100.42,100.89,97.08,97.54,50100.0],["2021-08-11",98.0,98.0,95.88,97.24,66600.0],["2021-08-12",97.02,97.45,94.53,95.04,41100.0],["2021-08-13",94.79,95.76,93.9,94.89,29100.0],["2021-08-16",96.21,97.11,94.61,95.6,67100.0],["2021-08-17",94.51,94.95,93.12,94.5,81100.0],["2021-08-18",94.76,95.68,94.28,94.47,61400.0],["2021-08-19",92.82,95.29,91.97,94.8,66100.0],["2021-08-20",95.37,95.37,92.71,94.02,32000.0],["2021-08-23",93.95,95.99,93.94,95.5,73300.0],["2021-08-24",95.98,96.0,94.23,95.6,58300.0],["2021-08-25",96.0,98.06,95.78,97.7,72300.0],["2021-08-26",97.83,98.87,97.45,98.02,44900.0],["2021-08-27",98.18,100.94,96.31,100.65,47000.0],["2021-08-30",100.97,101.92,99.65,101.32,65100.0],["2021-08-31",101.32,101.51,99.47,101.15,110600.0],["2021-09-01",101.0,101.04,99.83,100.41,119300.0],["2021-09-02",99.46,101.0,99.46,100.4,91300.0],["2021-09-03",99.86,101.77,98.71,100.93,64400.0],["2021-09-07",101.55,103.27,101.02,103.22,36100.0],["2021-09-08",103.29,103.29,99.87,99.98,37300.0],["2021-09-09",99.87,102.82,98.52,100.37,77500.0],["2021-09-10",100.81,102.41,99.76,100.88,95100.0],["2021-09-13",102.74,103.81,101.85,103.22,72100.0],["2021-09-14",105.67,106.55,104.51,105.66,137500.0],["2021-09-15",106.17,106.28,103.59,105.81,48900.0],["2021-09-16",105.55,106.29,104.23,106.06,26400.0],["2021-09-17",106.82,106.82,103.38,105.04,63600.0],["2021-09-20",103.14,103.76,101.3,101.92,67300.0],["2021-09-21",102.99,104.72,101.5,104.08,53100.0],["2021-09-22",103.8,104.81,102.65,104.7,53100.0],["2021-09-23",106.38,109.45,105.59,108.64,157400.0],["2021-09-24",108.0,110.29,108.0,109.62,113900.0],["2021-09-27",109.88,110.15,105.8,107.78,75300.0],["2021-09-28",106.08,106.5,102.62,103.61,47700.0],["2021-09-29",103.61,105.1,100.07,100.74,160700.0],["2021-09-30",101.6,102.98,101.16,102.29,73600.0],["2021-10-01",102.65,103.13,100.35,102.8,50400.0],["2021-10-04",101.67,104.41,97.47,98.2,68000.0],["2021-10-05",99.51,101.15,98.65,99.9,72800.0],["2021-10-06",98.49,99.77,97.88,99.02,55000.0],["2021-10-07",100.6,100.6,98.63,98.97,76400.0],["2021-10-08",99.52,99.52,96.78,97.19,44700.0],["2021-10-11",96.31,100.72,96.25,99.43,67700.0],["2021-10-12",102.66,102.78,98.48,98.72,113800.0],["2021-10-13",99.69,100.95,99.24,100.3,70900.0],["2021-10-14",102.2,103.88,101.48,103.66,67400.0],["2021-10-15",104.24,104.78,103.26,103.83,37800.0],["2021-10-18",103.62,103.85,101.76,102.65,95900.0],["2021-10-19",103.03,104.98,103.03,104.43,26400.0],["2021-10-20",103.89,103.89,101.82,102.26,20000.0],["2021-10-21",101.54,102.0,100.49,101.41,46400.0],["2021-10-22",102.32,105.35,102.32,103.47,51400.0],["2021-10-25",103.73,105.0,103.73,103.82,108300.0],["2021-10-26",104.3,104.57,101.63,102.75,40800.0],["2021-10-27",103.03,104.71,101.43,102.07,51700.0],["2021-10-28",103.33,106.15,103.33,105.03,67300.0],["2021-10-29",104.25,108.68,104.0,108.62,81600.0],["2021-11-01",108.8,111.41,108.3,111.18,213700.0],["2021-11-02",111.18,111.59,110.1,110.85,218000.0],["2021-11-03",111.31,112.16,110.41,111.18,89300.0],["2021-11-04",117.36,124.86,113.9,123.75,368800.0],["2021-11-05",125.82,130.79,123.27,126.05,328900.0],["2021-11-08",127.76,130.45,125.97,128.77,207500.0],["2021-11-09",129.7,130.87,128.51,128.95,235200.0],["2021-11-10",127.54,130.59,125.08,127.06,255000.0],["2021-11-11",128.16,131.85,127.56,131.58,352000.0],["2021-11-12",131.86,133.51,130.45,131.78,228200.0],["2021-11-15",132.26,133.19,131.2,131.66,135100.0],["2021-11-16",132.01,133.0,132.01,132.53,91500.0],["2021-11-17",138.6,141.68,135.9,140.64,518000.0],["2021-11-18",141.63,141.63,136.76,136.95,508200.0],["2021-11-19",136.95,138.34,134.28,134.6,431300.0],["2021-11-22",134.6,136.47,130.62,132.83,539900.0],["2021-11-23",132.03,132.24,125.2,129.0,159800.0],["2021-11-24",127.38,130.66,125.68,130.57,460600.0],["2021-11-26",128.39,129.57,125.1,126.42,59400.0],["2021-11-29",129.22,131.58,128.21,130.9,113800.0],["2021-11-30",130.29,132.89,125.53,128.55,279900.0],["2021-12-01",132.08,134.32,128.84,129.14,164700.0],["2021-12-02",128.28,130.68,125.27,129.35,287800.0],["2021-12-03",129.34,130.54,123.39,124.98,158700.0],["2021-12-06",124.0,124.97,120.45,123.91,221200.0],["2021-12-07",126.81,131.05,126.81,129.46,149000.0],["2021-12-08",133.71,133.71,130.32,132.25,111900.0],["2021-12-09",131.21,133.49,128.32,128.97,108300.0],["2021-12-10",130.98,132.47,128.02,131.0,125600.0],["2021-12-13",130.33,131.79,126.45,127.33,130500.0],["2021-12-14",124.43,128.01,124.0,127.04,102100.0],["2021-12-15",126.0,131.56,124.52,131.31,133800.0],["2021-12-16",133.14,135.93,126.48,128.37,205300.0],["2021-12-17",127.93,130.59,125.91,126.67,260200.0],["2021-12-20",124.0,127.03,124.0,126.17,77000.0],["2021-12-21",129.21,132.68,127.35,131.65,103000.0],["2021-12-22",131.57,133.77,130.58,133.52,67300.0],["2021-12-23",134.17,137.87,133.6,137.0,215500.0],["2021-12-27",139.78,146.49,139.52,145.73,187700.0],["2021-12-28",148.04,148.94,141.41,143.16,139400.0],["2021-12-29",144.25,146.8,143.32,144.03,84100.0],["2021-12-30",143.5,144.63,143.0,143.66,93100.0],["2021-12-31",143.66,146.58,142.44,146.5,132300.0],["2022-01-03",146.61,148.64,143.94,147.12,103100.0],["2022-01-04",148.5,149.15,140.94,144.83,98500.0],["2022-01-05",139.06,143.82,136.38,136.95,410900.0],["2022-01-06",137.58,139.0,132.34,137.0,178900.0],["2022-01-07",137.43,137.5,131.33,131.99,135200.0],["2022-01-10",131.8,132.43,125.3,131.36,188500.0],["2022-01-11",130.69,136.16,130.02,135.11,118800.0],["2022-01-12",137.74,139.79,135.54,138.18,112600.0],["2022-01-13",142.15,144.99,134.8,135.11,208300.0],["2022-01-14",133.94,142.81,133.94,142.15,115400.0],["2022-01-18",138.74,139.46,130.17,131.15,237400.0],["2022-01-19",133.87,134.21,123.33,124.12,238500.0],["2022-01-20",127.21,128.75,119.26,119.9,221700.0],["2022-01-21",118.5,119.65,113.82,114.22,317900.0],["2022-01-24",111.77,116.83,108.36,116.83,318500.0],["2022-01-25",114.31,115.42,110.57,113.2,214700.0],["2022-01-26",117.0,122.01,116.01,118.28,195700.0],["2022-01-27",119.59,119.59,108.54,109.3,119200.0],["2022-01-28",108.62,109.37,104.24,109.37,178500.0],["2022-01-31",110.66,118.35,110.0,118.3,141600.0],["2022-02-01",118.71,118.71,114.03,116.22,196400.0],["2022-02-02",119.39,119.58,114.08,118.42,215700.0],["2022-02-03",114.65,116.27,110.44,111.29,232900.0],["2022-02-04",111.5,116.64,110.71,115.96,147700.0],["2022-02-07",115.97,118.78,114.76,115.67,95900.0],["2022-02-08",115.01,118.89,114.96,118.55,58400.0],["2022-02-09",119.97,121.77,118.0,121.37,350900.0],["2022-02-10",118.02,122.47,117.69,118.43,137000.0],["2022-02-11",118.03,119.39,110.89,112.46,130000.0],["2022-02-14",112.12,114.77,110.33,111.92,70500.0],["2022-02-15",116.46,118.91,115.51,118.48,340300.0],["2022-02-16",117.55,119.2,115.0,118.61,56300.0],["2022-02-17",119.72,119.94,116.81,117.0,170800.0],["2022-02-18",117.06,117.71,113.1,114.94,129600.0],["2022-02-22",113.63,115.92,111.0,112.65,81700.0],["2022-02-23",114.17,115.64,108.13,108.63,116500.0],["2022-02-24",100.46,112.81,100.46,112.5,198600.0],["2022-02-25",111.9,112.77,107.76,108.84,198800.0],["2022-02-28",106.74,109.42,103.93,104.78,237000.0],["2022-03-01",105.29,108.96,103.79,105.45,175600.0],["2022-03-02",106.88,111.52,106.46,111.18,218100.0],["2022-03-03",112.27,112.27,105.73,106.88,104400.0],["2022-03-04",105.03,106.8,99.65,100.3,188600.0],["2022-03-07",105.88,105.88,98.98,99.66,243200.0],["2022-03-08",100.06,107.8,99.75,105.84,200000.0],["2022-03-09",108.95,111.52,107.95,110.93,121200.0],["2022-03-10",108.13,108.13,104.46,107.51,96400.0],["2022-03-11",108.38,109.93,105.08,105.63,78200.0],["2022-03-14",104.95,104.95,99.6,99.7,171800.0],["2022-03-15",101.77,105.23,99.97,104.99,433900.0],["2022-03-16",106.91,111.04,106.56,111.04,91900.0],["2022-03-17",109.84,111.93,108.81,111.91,308700.0],["2022-03-18",111.21,115.3,111.21,114.99,76400.0],["2022-03-21",115.14,115.52,112.28,113.65,128900.0],["2022-03-22",115.12,120.0,113.25,115.09,186600.0],["2022-03-23",114.54,115.15,110.61,111.87,126700.0],["2022-03-24",113.53,114.84,112.01,114.65,75100.0],["2022-03-25",115.0,115.0,110.23,111.18,241300.0],["2022-03-28",110.61,112.77,109.3,112.63,115400.0],["2022-03-29",115.48,117.48,114.49,116.65,62400.0],["2022-03-30",116.12,116.12,110.0,110.87,195100.0],["2022-03-31",111.33,111.37,108.88,108.88,120200.0],["2022-04-01",109.67,111.08,105.93,107.15,71800.0],["2022-04-04",107.69,110.58,107.69,109.74,116900.0],["2022-04-05",109.56,109.6,103.48,103.75,182600.0],["2022-04-06",103.0,103.1,99.65,101.76,221900.0],["2022-04-07",102.08,104.45,102.08,103.25,171200.0],["2022-04-08",102.36,102.39,100.23,101.49,131700.0],["2022-04-11",99.45,100.99,98.98,99.05,191900.0],["2022-04-12",100.62,101.59,98.4,98.51,125900.0],["2022-04-13",98.25,101.91,97.29,99.87,160800.0],["2022-04-14",100.28,100.28,97.18,97.18,88800.0],["2022-04-18",96.17,99.47,95.49,97.67,177100.0],["2022-04-19",98.33,101.49,97.0,101.01,133100.0],["2022-04-20",102.53,104.88,101.71,102.77,122400.0],["2022-04-21",103.44,103.69,99.68,99.9,118500.0],["2022-04-22",99.4,102.99,98.36,98.36,102900.0],["2022-04-25",98.85,101.85,98.85,100.92,145500.0],["2022-04-26",99.0,100.0,96.82,96.91,159500.0],["2022-04-27",94.36,98.11,94.01,95.01,220500.0],["2022-04-28",97.44,100.82,95.51,99.76,129700.0],["2022-04-29",98.35,101.98,98.02,98.61,139700.0],["2022-05-02",98.39,100.18,95.74,99.56,115900.0],["2022-05-03",98.11,100.73,97.5,99.82,84700.0],["2022-05-04",100.44,104.67,98.27,104.67,69500.0],["2022-05-05",103.56,103.56,97.2,99.28,85400.0],["2022-05-06",98.26,99.35,95.0,97.23,68100.0],["2022-05-09",94.2,95.34,90.56,91.25,139500.0],["2022-05-10",94.35,97.0,91.91,95.19,172600.0],["2022-05-11",94.32,96.12,90.98,91.45,214400.0],["2022-05-12",93.52,97.43,91.46,97.43,188800.0],["2022-05-13",98.5,102.44,98.5,100.4,113800.0],["2022-05-16",99.49,101.67,96.77,98.75,120900.0],["2022-05-17",101.01,102.57,100.64,102.48,137400.0],["2022-05-18",101.46,102.47,97.5,98.59,100300.0],["2022-05-19",96.84,101.11,96.54,99.19,111300.0],["2022-05-20",100.52,100.52,95.0,98.65,63200.0],["2022-05-23",99.46,102.57,99.13,101.74,107700.0],["2022-05-24",99.77,100.05,96.87,97.97,106800.0],["2022-05-25",96.76,101.7,96.76,100.92,92600.0],["2022-05-26",99.14,107.54,99.14,106.8,1698300.0],["2022-05-27",108.57,110.75,108.29,108.71,135900.0],["2022-05-31",107.9,108.37,103.89,106.22,190800.0],["2022-06-01",107.73,108.4,104.96,106.86,118900.0],["2022-06-02",107.15,110.77,106.69,109.89,129800.0],["2022-06-03",108.0,110.17,107.26,108.79,74500.0],["2022-06-06",110.61,111.0,107.18,108.4,98800.0],["2022-06-07",106.85,109.24,105.78,109.12,96300.0],["2022-06-08",108.48,108.77,105.05,106.63,61200.0],["2022-06-09",106.22,107.14,103.27,103.42,61500.0],["2022-06-10",101.9,102.76,99.65,100.46,92300.0],["2022-06-13",97.57,98.99,93.37,94.8,131000.0],["2022-06-14",95.18,95.73,93.57,94.47,74500.0],["2022-06-15",95.51,99.09,94.68,97.37,80100.0],["2022-06-16",93.73,95.16,89.88,90.56,195800.0],["2022-06-17",90.51,92.48,88.0,89.83,159800.0],["2022-06-21",91.55,95.96,91.55,95.79,92400.0],["2022-06-22",93.82,95.69,93.46,93.87,55100.0],["2022-06-23",95.29,95.29,92.3,93.73,85900.0],["2022-06-24",94.93,97.28,94.15,95.9,128600.0],["2022-06-27",96.85,96.85,93.56,95.82,286200.0],["2022-06-28",97.17,97.17,92.53,92.93,98600.0],["2022-06-29",91.89,92.38,88.0,89.36,124000.0],["2022-06-30",89.06,89.75,86.39,88.53,196400.0],["2022-07-01",87.68,87.68,82.0,83.49,155000.0],["2022-07-05",82.02,84.44,81.63,83.86,211200.0],["2022-07-06",83.77,84.19,81.93,83.54,94100.0],["2022-07-07",85.25,86.75,84.61,86.4,67000.0],["2022-07-08",85.79,87.63,84.88,87.3,112700.0],["2022-07-11",87.91,89.84,86.71,89.51,132000.0],["2022-07-12",90.22,90.97,87.83,88.64,86300.0],["2022-07-13",86.42,90.06,86.42,89.52,55200.0],["2022-07-14",89.34,91.93,87.17,91.5,150800.0],["2022-07-15",92.43,95.2,90.95,94.55,116600.0],["2022-07-18",96.28,96.54,92.79,93.31,82900.0],["2022-07-19",94.78,98.26,94.78,97.87,92300.0],["2022-07-20",97.63,101.09,97.43,100.8,111700.0],["2022-07-21",102.24,104.97,101.8,104.42,113200.0],["2022-07-22",104.41,105.67,100.21,101.53,120700.0],["2022-07-25",102.7,103.32,101.11,102.34,61400.0],["2022-07-26",101.68,101.68,99.7,100.08,52600.0],["2022-07-27",102.08,105.16,101.73,104.1,59200.0],["2022-07-28",103.4,105.74,101.71,104.24,80300.0],["2022-07-29",104.19,106.08,102.79,105.35,88400.0],["2022-08-01",105.08,106.73,104.14,105.4,58000.0],["2022-08-02",105.01,105.93,103.75,104.23,109900.0],["2022-08-03",103.95,107.42,103.27,106.73,108200.0],["2022-08-04",106.73,110.19,106.2,108.65,145400.0],["2022-08-05",106.75,108.48,105.66,107.62,67300.0],["2022-08-08",105.96,107.65,104.2,105.9,98000.0],["2022-08-09",103.07,103.53,97.33,98.09,97600.0],["2022-08-10",101.62,105.65,99.89,105.32,98100.0],["2022-08-11",106.98,108.7,105.77,105.85,86800.0],["2022-08-12",106.12,110.17,106.12,110.0,58700.0],["2022-08-15",108.81,110.68,108.81,109.75,99600.0],["2022-08-16",108.75,110.62,107.21,108.63,88200.0],["2022-08-17",107.53,107.62,105.39,106.74,49300.0],["2022-08-18",108.24,110.99,108.15,109.25,80200.0],["2022-08-19",107.56,109.15,107.04,107.63,105900.0],["2022-08-22",106.22,106.65,105.06,105.79,91000.0],["2022-08-23",105.34,109.37,105.34,108.61,88200.0],["2022-08-24",107.5,108.46,106.1,107.57,460200.0],["2022-08-25",106.94,110.34,106.94,110.22,237200.0],["2022-08-26",110.0,110.33,104.11,105.14,140800.0],["2022-08-29",102.64,103.65,101.03,101.4,112600.0],["2022-08-30",100.89,100.97,97.63,98.51,268700.0],["2022-08-31",98.8,99.59,97.46,99.32,129900.0],["2022-09-01",97.72,98.1,95.73,97.8,109600.0],["2022-09-02",98.85,99.73,96.62,97.13,50600.0],["2022-09-06",95.99,96.93,94.44,95.57,103500.0],["2022-09-07",96.06,98.11,94.15,97.4,72700.0],["2022-09-08",96.64,98.99,96.02,98.61,60200.0],["2022-09-09",100.13,101.37,99.71,100.52,55300.0],["2022-09-12",100.52,102.42,99.59,100.26,101700.0],["2022-09-13",95.97,97.67,94.76,95.9,132200.0],["2022-09-14",96.04,98.49,95.24,96.75,56600.0],["2022-09-15",94.88,95.8,93.85,94.84,83300.0],["2022-09-16",93.42,95.59,92.55,94.7,90900.0],["2022-09-19",93.04,94.78,92.77,94.15,96200.0],["2022-09-20",93.5,93.5,91.65,91.81,63300.0],["2022-09-21",90.77,93.5,90.5,90.86,91100.0],["2022-09-22",89.93,90.24,86.31,88.17,138000.0],["2022-09-23",86.63,87.71,84.96,87.49,99000.0],["2022-09-26",87.13,88.44,86.53,87.06,90500.0],["2022-09-27",88.46,89.57,86.2,87.68,72700.0],["2022-09-28",87.89,90.48,87.3,89.58,136800.0],["2022-09-29",87.81,87.81,86.16,87.11,92800.0],["2022-09-30",86.07,87.11,84.98,85.3,95200.0],["2022-10-03",84.5,89.05,84.37,87.56,117500.0],["2022-10-04",89.9,90.98,89.16,90.02,68200.0],["2022-10-05",88.85,90.44,87.23,89.76,64700.0],["2022-10-06",87.88,89.4,87.03,87.34,164200.0],["2022-10-07",85.23,85.23,80.8,81.98,170700.0],["2022-10-10",81.53,81.53,78.05,79.08,240000.0],["2022-10-11",77.37,77.85,72.17,74.36,530500.0],["2022-10-12",73.67,74.87,71.99,72.23,356500.0],["2022-10-13",69.17,74.93,67.4,73.86,397900.0],["2022-10-14",74.86,74.86,70.01,70.25,167700.0],["2022-10-17",71.5,72.0,70.03,70.36,196700.0],["2022-10-18",70.89,71.55,68.47,69.5,237200.0],["2022-10-19",70.79,72.46,69.89,70.84,194400.0],["2022-10-20",70.84,72.33,69.38,70.65,193200.0],["2022-10-21",70.57,73.6,69.55,72.93,190200.0],["2022-10-24",72.28,73.54,71.54,72.89,167900.0],["2022-10-25",73.58,75.24,73.58,74.75,125600.0],["2022-10-26",74.1,75.76,73.32,73.74,121400.0],["2022-10-27",73.99,75.26,72.73,73.13,104800.0],["2022-10-28",73.43,76.3,73.11,76.11,151200.0],["2022-10-31",75.15,75.15,73.21,73.71,148100.0],["2022-11-01",75.12,75.45,74.16,74.56,52800.0],["2022-11-02",74.15,77.0,73.17,73.17,145800.0],["2022-11-03",73.17,78.39,73.02,77.25,245900.0],["2022-11-04",79.0,82.18,78.29,80.9,300500.0],["2022-11-07",80.68,84.37,80.68,83.8,453000.0],["2022-11-08",84.28,86.47,84.28,84.55,332700.0],["2022-11-09",83.51,84.25,82.39,82.81,177900.0],["2022-11-10",88.0,88.75,86.78,87.63,289800.0],["2022-11-11",87.7,90.7,86.26,89.89,161500.0],["2022-11-14",90.31,90.96,87.36,87.46,181500.0],["2022-11-15",90.32,91.35,88.86,89.51,146500.0],["2022-11-16",87.87,88.66,85.54,85.85,76500.0],["2022-11-17",84.29,87.18,84.29,86.53,77000.0],["2022-11-18",87.37,87.37,85.32,86.3,68500.0],["2022-11-21",85.35,86.0,84.87,85.71,104900.0],["2022-11-22",85.28,86.38,84.13,85.98,70600.0],["2022-11-23",85.55,87.51,84.81,86.3,93200.0],["2022-11-25",85.68,87.77,85.26,85.58,34900.0],["2022-11-28",84.44,84.68,81.76,82.37,149900.0],["2022-11-29",83.34,84.12,81.74,82.35,90800.0],["2022-11-30",82.48,85.57,80.71,85.57,206300.0],["2022-12-01",87.08,88.65,85.07,86.56,110000.0],["2022-12-02",84.91,86.25,84.54,86.25,38800.0],["2022-12-05",86.0,88.43,85.94,86.72,75900.0],["2022-12-06",86.94,87.61,85.48,85.85,63500.0],["2022-12-07",85.0,85.21,82.75,83.94,71500.0],["2022-12-08",84.07,85.99,83.81,85.74,38400.0],["2022-12-09",83.93,86.16,83.93,84.86,47800.0],["2022-12-12",84.14,85.63,83.84,85.49,67000.0],["2022-12-13",90.36,90.36,87.86,89.07,113600.0],["2022-12-14",88.91,90.83,87.41,88.15,153000.0],["2022-12-15",85.79,86.48,84.22,85.86,129500.0],["2022-12-16",85.13,87.01,82.32,84.82,141000.0],["2022-12-19",84.4,84.72,82.44,83.09,62200.0],["2022-12-20",82.24,84.95,82.24,82.66,107200.0],["2022-12-21",82.64,86.76,82.64,85.75,145000.0],["2022-12-22",84.66,84.66,80.42,82.06,117200.0],["2022-12-23",81.33,82.42,80.3,81.65,58000.0],["2022-12-27",81.36,81.47,79.52,79.76,97200.0],["2022-12-28",79.21,80.4,79.21,79.23,69200.0],["2022-12-29",79.85,82.24,79.63,81.73,204600.0],["2022-12-30",81.04,82.23,80.95,81.68,79600.0],["2023-01-03",82.97,83.68,81.91,82.92,88000.0],["2023-01-04",83.27,85.74,82.21,84.28,97900.0],["2023-01-05",82.87,84.98,82.38,83.74,63900.0],["2023-01-06",84.62,87.83,83.04,86.86,107500.0],["2023-01-09",87.8,91.1,87.47,88.28,77300.0],["2023-01-10",88.41,90.05,87.2,89.37,50600.0],["2023-01-11",89.07,90.52,88.13,89.85,101300.0],["2023-01-12",90.0,92.05,88.67,91.0,66500.0],["2023-01-13",90.27,91.88,90.13,90.57,82400.0],["2023-01-17",89.75,90.55,88.5,89.33,57800.0],["2023-01-18",90.75,91.99,90.43,90.49,65800.0],["2023-01-19",90.13,90.56,89.18,89.86,79800.0],["2023-01-20",90.09,93.36,89.65,92.7,52200.0],["2023-01-23",93.7,97.89,93.69,96.48,121600.0],["2023-01-24",95.67,95.96,94.35,94.7,60400.0],["2023-01-25",93.86,95.21,92.77,94.58,166900.0],["2023-01-26",94.36,94.79,92.38,94.73,66800.0],["2023-01-27",93.57,94.18,92.34,92.99,44500.0],["2023-01-30",91.24,91.24,89.25,89.62,60100.0],["2023-01-31",89.6,91.01,89.2,90.7,94300.0],["2023-02-01",91.14,95.68,91.14,95.01,78500.0],["2023-02-02",97.65,99.0,95.9,96.3,132000.0],["2023-02-03",95.01,96.73,95.01,96.07,61200.0],["2023-02-06",94.86,95.51,92.7,93.63,83400.0],["2023-02-07",93.05,95.18,92.53,95.11,86800.0],["2023-02-08",94.17,94.67,91.98,93.02,105800.0],["2023-02-09",94.74,95.76,92.79,93.51,66900.0],["2023-02-10",92.85,93.26,89.73,91.18,94800.0],["2023-02-13",89.66,91.65,89.27,90.64,68800.0],["2023-02-14",89.73,91.81,89.01,91.12,104300.0],["2023-02-15",90.0,93.0,88.77,92.54,111200.0],["2023-02-16",89.82,92.56,89.82,91.86,127400.0],["2023-02-17",92.1,92.1,90.31,91.3,113500.0],["2023-02-21",89.25,90.82,88.97,89.36,141400.0],["2023-02-22",89.08,90.14,87.91,88.4,105100.0],["2023-02-23",89.98,89.98,86.9,88.87,91000.0],["2023-02-24",87.16,88.25,86.82,87.7,72200.0],["2023-02-27",87.8,89.4,87.76,88.82,189200.0],["2023-02-28",88.63,91.95,88.63,90.58,79600.0],["2023-03-01",90.97,92.21,90.07,91.57,100600.0],["2023-03-02",90.06,91.47,89.16,91.4,94900.0],["2023-03-03",91.26,92.85,91.04,92.51,97600.0],["2023-03-06",92.97,93.7,91.85,92.44,91600.0],["2023-03-07",92.63,93.15,90.79,91.77,111000.0],["2023-03-08",92.97,95.27,92.92,94.17,165400.0],["2023-03-09",94.55,96.75,94.55,95.76,145400.0],["2023-03-10",96.41,96.98,93.41,94.01,235000.0],["2023-03-13",93.41,95.92,93.41,94.87,166000.0],["2023-03-14",96.47,98.32,96.18,98.24,91700.0],["2023-03-15",97.08,97.84,94.78,97.25,122000.0],["2023-03-16",97.01,100.83,96.81,100.26,570700.0],["2023-03-17",100.71,101.39,99.37,99.91,96200.0],["2023-03-20",100.79,101.53,99.42,100.58,91000.0],["2023-03-21",101.46,102.65,99.0,100.3,268900.0],["2023-03-22",99.22,103.48,99.22,100.38,132700.0],["2023-03-23",101.67,104.98,101.48,103.64,137500.0],["2023-03-24",102.82,103.56,101.05,102.15,114200.0],["2023-03-27",103.55,103.55,100.47,101.28,91300.0],["2023-03-28",100.38,100.38,96.71,99.22,73200.0],["2023-03-29",100.53,102.62,100.43,101.96,66900.0],["2023-03-30",102.21,104.7,101.96,103.13,104400.0],["2023-03-31",102.83,104.76,102.8,104.47,59700.0],["2023-04-03",102.97,103.25,99.6,103.0,130100.0],["2023-04-04",102.95,103.5,98.77,99.31,153500.0],["2023-04-05",98.46,98.76,96.91,98.05,68600.0],["2023-04-06",97.49,97.65,96.16,96.43,64900.0],["2023-04-10",95.78,97.29,95.4,97.17,43000.0],["2023-04-11",97.5,98.5,97.09,97.43,84400.0],["2023-04-12",98.02,98.25,95.11,96.01,95900.0],["2023-04-13",96.56,97.16,95.99,96.32,42600.0],["2023-04-14",96.29,97.98,94.4,95.55,50500.0],["2023-04-17",94.1,94.55,91.12,93.64,126600.0],["2023-04-18",93.48,94.64,92.5,93.26,119000.0],["2023-04-19",91.64,93.7,91.38,92.1,100300.0],["2023-04-20",90.43,93.88,90.26,92.61,76200.0],["2023-04-21",93.47,93.98,92.41,93.37,55200.0],["2023-04-24",94.1,95.44,93.08,93.93,66100.0],["2023-04-25",93.7,93.7,90.21,90.25,74000.0],["2023-04-26",91.12,91.72,90.0,91.03,243700.0],["2023-04-27",92.1,92.51,90.3,91.37,324600.0],["2023-04-28",91.64,92.0,90.02,91.45,91700.0],["2023-05-01",90.77,91.8,90.66,90.74,90500.0],["2023-05-02",90.79,90.79,87.85,89.01,110500.0],["2023-05-03",89.66,91.64,89.24,90.22,97300.0],["2023-05-04",90.16,91.55,88.74,89.47,109600.0],["2023-05-05",89.83,93.49,89.83,92.86,53700.0],["2023-05-08",93.38,93.56,92.31,93.09,44500.0],["2023-05-09",92.35,92.35,90.42,90.85,69600.0],["2023-05-10",91.29,92.3,90.74,91.27,64600.0],["2023-05-11",93.86,95.94,91.1,93.06,85100.0],["2023-05-12",92.03,94.3,89.59,94.12,68400.0],["2023-05-15",94.16,97.22,94.16,96.3,70900.0],["2023-05-16",95.89,97.29,95.23,96.0,98800.0],["2023-05-17",97.11,99.0,97.06,97.14,119000.0],["2023-05-18",97.72,100.29,97.6,99.76,104200.0],["2023-05-19",99.58,101.43,98.86,100.4,80100.0],["2023-05-22",100.83,101.81,100.17,100.23,68600.0],["2023-05-23",99.56,99.76,97.83,99.15,85900.0],["2023-05-24",98.14,100.88,97.48,100.6,130600.0],["2023-05-25",102.82,107.14,102.75,106.21,161900.0],["2023-05-26",106.85,112.57,105.59,111.52,219200.0],["2023-05-30",111.52,112.39,107.64,109.32,380000.0],["2023-05-31",109.0,110.23,107.01,107.99,182700.0],["2023-06-01",108.3,111.24,107.73,110.93,150500.0],["2023-06-02",112.0,112.17,108.57,111.91,185000.0],["2023-06-05",111.91,113.11,111.18,112.75,153700.0],["2023-06-06",112.41,115.29,112.3,114.35,203400.0],["2023-06-07",115.19,117.39,114.11,115.08,139400.0],["2023-06-08",115.63,116.49,114.24,114.83,133400.0],["2023-06-09",115.1,117.0,115.1,116.52,171600.0],["2023-06-12",117.21,119.48,116.26,119.0,150000.0],["2023-06-13",118.94,119.61,117.6,118.52,124800.0],["2023-06-14",115.29,117.75,115.05,117.01,227100.0],["2023-06-15",116.26,116.6,114.9,115.93,158500.0],["2023-06-16",115.57,115.58,108.5,112.99,323900.0],["2023-06-20",112.8,113.72,111.51,113.03,138800.0],["2023-06-21",113.05,113.19,110.62,112.06,102300.0],["2023-06-22",111.63,113.12,111.05,112.51,57400.0],["2023-06-23",111.15,113.32,110.66,112.68,157500.0],["2023-06-26",112.65,116.33,110.77,111.35,286000.0],["2023-06-27",111.31,115.06,110.05,114.84,120100.0],["2023-06-28",112.7,114.23,112.2,112.47,153600.0],["2023-06-29",112.2,115.0,111.39,114.37,105100.0],["2023-06-30",115.61,117.97,115.17,117.3,159600.0],["2023-07-03",116.79,117.54,111.01,114.65,149600.0],["2023-07-05",113.11,113.7,111.71,112.5,126900.0],["2023-07-06",111.47,112.08,110.06,111.67,184500.0],["2023-07-07",111.67,114.04,111.06,111.59,55500.0],["2023-07-10",110.85,113.62,110.85,112.38,95200.0],["2023-07-11",112.04,112.04,108.15,109.59,100700.0],["2023-07-12",110.35,112.02,109.84,111.54,208400.0],["2023-07-13",112.64,115.12,112.64,114.16,111400.0],["2023-07-14",114.24,116.67,114.23,115.83,109400.0],["2023-07-17",115.89,118.88,115.89,118.56,77200.0],["2023-07-18",118.86,119.15,115.41,117.44,65300.0],["2023-07-19",120.0,120.4,117.67,118.33,152700.0],["2023-07-20",116.74,116.82,111.58,112.41,94300.0],["2023-07-21",112.79,114.67,112.46,114.62,177100.0],["2023-07-24",114.75,115.92,114.43,115.14,86900.0],["2023-07-25",114.18,116.15,114.18,115.15,102100.0],["2023-07-26",116.23,117.71,114.93,116.01,113200.0],["2023-07-27",117.81,120.99,117.81,119.88,98700.0],["2023-07-28",121.0,124.34,120.18,123.0,117400.0],["2023-07-31",123.71,124.99,123.03,123.94,197800.0],["2023-08-01",123.47,126.48,123.28,126.37,152700.0],["2023-08-02",124.94,124.94,120.0,121.5,293900.0],["2023-08-03",116.94,120.44,113.2,119.55,219800.0],["2023-08-04",120.56,120.73,117.49,118.79,107200.0],["2023-08-07",119.18,122.77,119.18,122.27,138500.0],["2023-08-08",121.28,122.21,119.77,120.61,118700.0],["2023-08-09",121.66,121.66,118.36,119.25,79300.0],["2023-08-10",120.14,122.94,118.59,118.9,86900.0],["2023-08-11",118.11,119.15,116.07,116.96,57900.0],["2023-08-14",116.22,118.72,115.94,118.63,90200.0],["2023-08-15",118.63,118.63,117.4,118.01,58300.0],["2023-08-16",117.74,118.16,116.62,117.54,90800.0],["2023-08-17",117.36,117.65,116.86,117.25,186300.0],["2023-08-18",115.86,119.16,115.86,118.5,142400.0],["2023-08-21",118.31,121.2,118.31,121.13,118800.0],["2023-08-22",121.13,122.59,120.03,120.36,74000.0],["2023-08-23",120.96,125.07,120.96,124.97,152300.0],["2023-08-24",126.0,126.0,120.84,120.97,78200.0],["2023-08-25",120.08,121.49,118.64,121.09,87900.0],["2023-08-28",121.27,123.13,120.42,120.7,54900.0],["2023-08-29",120.64,127.37,120.48,126.33,295600.0],["2023-08-30",127.15,131.51,126.81,129.0,211000.0],["2023-08-31",129.0,129.99,128.01,128.94,210700.0],["2023-09-01",128.91,129.98,126.64,127.76,181500.0],["2023-09-05",126.79,127.42,124.14,127.18,152600.0],["2023-09-06",127.19,129.41,126.24,126.78,72800.0],["2023-09-07",124.88,124.88,118.7,120.61,161600.0],["2023-09-08",120.71,121.33,118.08,119.24,56100.0],["2023-09-11",120.77,120.77,116.43,118.04,146800.0],["2023-09-12",118.11,120.0,117.08,117.08,40500.0],["2023-09-13",116.63,119.35,116.12,117.0,72000.0],["2023-09-14",116.92,118.04,114.67,116.96,77700.0],["2023-09-15",116.27,116.27,112.24,112.47,98400.0],["2023-09-18",112.09,114.03,112.09,113.14,33900.0],["2023-09-19",113.71,113.71,110.88,112.24,181000.0],["2023-09-20",112.92,113.71,111.2,111.67,84700.0],["2023-09-21",110.27,111.42,109.06,110.5,173500.0],["2023-09-22",112.11,112.44,108.99,109.64,106600.0],["2023-09-25",109.47,112.18,109.47,110.61,113500.0],["2023-09-26",110.65,111.13,107.27,107.94,100200.0],["2023-09-27",108.58,109.85,107.47,109.45,63500.0],["2023-09-28",108.77,112.33,108.1,110.77,63800.0],["2023-09-29",111.86,113.32,110.75,112.44,72600.0],["2023-10-02",111.74,113.67,108.54,109.94,91400.0],["2023-10-03",108.67,109.98,104.76,105.61,111600.0],["2023-10-04",107.08,110.16,106.55,109.01,114300.0],["2023-10-05",109.51,110.18,107.85,108.62,38900.0],["2023-10-06",107.31,110.93,107.31,110.65,48600.0],["2023-10-09",107.78,107.94,105.0,106.31,173800.0],["2023-10-10",106.27,109.08,105.74,107.08,212000.0],["2023-10-11",106.84,108.21,106.74,107.8,110600.0],["2023-10-12",107.14,111.82,107.14,109.48,110600.0],["2023-10-13",109.5,109.5,105.87,106.06,56400.0],["2023-10-16",105.23,105.23,100.36,104.06,264900.0],["2023-10-17",101.96,105.19,99.99,103.78,162700.0],["2023-10-18",102.16,104.47,100.22,104.1,124700.0],["2023-10-19",105.78,105.81,98.07,98.18,180000.0],["2023-10-20",97.77,98.64,95.75,96.43,248700.0],["2023-10-23",96.16,97.51,94.7,95.98,155200.0],["2023-10-24",96.25,96.34,94.35,95.3,158500.0],["2023-10-25",93.68,94.25,91.49,92.3,124900.0],["2023-10-26",92.7,94.14,90.94,91.25,96600.0],["2023-10-27",92.27,92.27,90.59,90.85,106100.0],["2023-10-30",92.35,93.51,91.39,93.0,199000.0],["2023-10-31",93.62,95.63,92.68,94.97,151900.0],["2023-11-01",96.13,97.94,95.41,97.36,219600.0],["2023-11-02",99.61,100.96,98.19,99.02,158600.0],["2023-11-03",99.06,103.1,99.06,100.41,209200.0],["2023-11-06",100.53,100.77,98.55,99.59,88100.0],["2023-11-07",100.03,100.72,98.86,99.91,89100.0],["2023-11-08",100.48,101.85,100.17,101.59,157600.0],["2023-11-09",104.88,108.38,102.23,106.6,276300.0],["2023-11-10",107.0,113.23,107.0,111.75,159700.0],["2023-11-13",111.97,113.69,110.94,112.92,133000.0],["2023-11-14",115.68,117.37,115.19,117.19,165000.0],["2023-11-15",118.41,121.0,117.65,119.85,157200.0],["2023-11-16",121.32,123.89,119.0,120.28,189600.0],["2023-11-17",119.56,122.15,119.29,121.89,138900.0],["2023-11-20",121.38,122.16,120.67,121.69,97200.0],["2023-11-21",121.03,124.2,121.0,122.87,98600.0],["2023-11-22",124.88,126.56,124.05,124.56,106100.0],["2023-11-24",125.03,126.0,124.58,124.91,29300.0],["2023-11-27",125.52,125.74,124.0,125.0,50900.0],["2023-11-28",125.65,125.8,123.45,124.63,94900.0],["2023-11-29",125.44,127.64,125.33,126.89,90400.0],["2023-11-30",126.4,128.81,125.23,128.61,141700.0],["2023-12-01",128.38,129.54,126.95,128.08,133800.0],["2023-12-04",127.85,128.59,125.25,127.46,117400.0],["2023-12-05",127.26,127.44,125.93,126.22,69700.0],["2023-12-06",127.4,127.47,124.78,125.0,88900.0],["2023-12-07",125.48,126.97,124.44,126.35,171000.0],["2023-12-08",126.54,128.11,124.42,127.0,84500.0],["2023-12-11",127.47,131.51,127.47,130.14,86000.0],["2023-12-12",130.66,131.41,128.82,129.88,198400.0],["2023-12-13",130.25,131.89,128.6,130.68,116100.0],["2023-12-14",130.2,134.46,130.2,133.66,104000.0],["2023-12-15",134.11,135.0,132.08,132.4,124500.0],["2023-12-18",133.01,134.08,132.4,133.15,121500.0],["2023-12-19",134.21,135.33,133.4,134.7,158400.0],["2023-12-20",134.4,135.08,130.02,130.84,142800.0],["2023-12-21",133.02,135.69,131.75,135.39,107500.0],["2023-12-22",135.08,136.5,134.62,135.26,74400.0],["2023-12-26",135.07,136.65,135.07,135.97,64200.0],["2023-12-27",135.62,135.99,134.01,135.18,71000.0],["2023-12-28",137.74,138.5,136.0,137.39,123900.0],["2023-12-29",136.79,137.69,134.77,137.39,54100.0],["2024-01-02",136.82,136.84,134.51,135.65,157600.0],["2024-01-03",134.75,134.75,131.99,132.1,234200.0],["2024-01-04",131.43,133.57,131.12,131.96,64500.0],["2024-01-05",131.3,131.92,128.74,129.32,70300.0],["2024-01-08",129.11,132.34,129.11,131.46,48600.0],["2024-01-09",129.54,131.52,129.12,130.95,82500.0],["2024-01-10",130.72,131.99,129.96,131.0,51600.0],["2024-01-11",131.88,133.52,131.0,133.44,77700.0],["2024-01-12",133.64,134.04,132.95,133.8,34300.0],["2024-01-16",132.54,134.57,132.34,133.6,63100.0],["2024-01-17",132.27,133.33,129.39,132.36,81200.0],["2024-01-18",135.27,142.77,135.27,137.71,639100.0],["2024-01-19",138.6,144.6,138.24,144.43,180800.0],["2024-01-22",145.24,146.32,141.22,142.73,168900.0],["2024-01-23",142.45,145.98,141.61,145.82,226200.0],["2024-01-24",148.71,153.67,147.27,149.04,392500.0],["2024-01-25",150.23,152.9,147.77,147.98,227300.0],["2024-01-26",146.75,148.55,144.67,145.71,144800.0],["2024-01-29",146.22,146.95,143.81,146.57,72000.0],["2024-01-30",146.19,148.0,145.88,146.25,46900.0],["2024-01-31",145.0,148.18,143.01,144.81,123300.0],["2024-02-01",145.44,145.97,142.53,144.99,84300.0],["2024-02-02",144.25,146.86,143.84,146.75,54000.0],["2024-02-05",147.51,150.0,146.19,148.83,56000.0],["2024-02-06",149.49,149.8,144.64,146.0,68900.0],["2024-02-07",146.45,149.17,145.62,148.0,44100.0],["2024-02-08",148.62,152.55,147.79,149.99,94100.0],["2024-02-09",150.5,161.06,150.5,160.66,190400.0],["2024-02-12",159.72,161.07,156.91,157.24,159300.0],["2024-02-13",152.5,155.76,151.34,153.23,101900.0],["2024-02-14",154.64,158.32,154.64,157.43,155000.0],["2024-02-15",163.18,172.05,162.78,166.95,250400.0],["2024-02-16",169.08,170.99,166.02,168.95,142900.0],["2024-02-20",166.48,167.42,158.13,161.64,243300.0],["2024-02-21",159.36,159.65,154.54,158.28,195600.0],["2024-02-22",163.84,166.46,161.9,164.65,102000.0],["2024-02-23",165.05,166.79,161.29,161.82,78200.0],["2024-02-26",163.52,168.24,163.36,167.1,117500.0],["2024-02-27",167.65,167.88,164.65,165.28,248800.0],["2024-02-28",164.47,168.23,163.88,167.4,134000.0],["2024-02-29",168.24,173.49,168.19,173.45,277600.0],["2024-03-01",176.78,184.75,176.78,183.66,425700.0],["2024-03-04",185.58,190.51,183.5,187.67,399200.0],["2024-03-05",185.47,187.41,181.15,182.91,165000.0],["2024-03-06",184.82,185.53,181.15,184.28,301800.0],["2024-03-07",184.84,186.71,181.82,182.04,250900.0],["2024-03-08",183.12,183.26,173.71,175.33,251000.0],["2024-03-11",169.79,169.79,165.24,168.25,280900.0],["2024-03-12",169.17,172.85,168.16,172.07,188200.0],["2024-03-13",171.24,171.52,168.29,169.66,116200.0],["2024-03-14",170.63,171.44,167.81,169.65,74300.0],["2024-03-15",167.81,170.75,166.39,168.93,152300.0],["2024-03-18",170.9,172.65,168.56,170.33,95200.0],["2024-03-19",169.82,176.86,168.3,176.46,205600.0],["2024-03-20",176.47,181.56,175.63,181.03,173400.0],["2024-03-21",185.0,188.67,183.21,183.76,167100.0],["2024-03-22",182.52,184.14,180.87,183.14,54700.0],["2024-03-25",182.36,183.31,180.38,180.87,78500.0],["2024-03-26",182.34,182.9,178.09,178.93,77500.0],["2024-03-27",180.43,180.72,176.22,179.74,68900.0],["2024-03-28",180.42,180.42,175.95,177.38,165400.0],["2024-04-01",177.42,181.33,177.23,178.1,196900.0],["2024-04-02",175.45,178.17,171.94,177.37,162300.0],["2024-04-03",174.18,181.12,173.88,178.93,190500.0],["2024-04-04",178.62,182.92,174.72,176.05,164700.0],["2024-04-05",177.93,182.4,175.9,179.11,84300.0],["2024-04-08",181.0,182.31,179.19,180.33,85200.0],["2024-04-09",180.37,180.37,172.25,174.95,115300.0],["2024-04-10",172.33,176.2,172.33,174.31,114400.0],["2024-04-11",172.97,176.61,170.3,174.8,135000.0],["2024-04-12",173.12,173.12,167.91,170.48,119700.0],["2024-04-15",173.96,174.5,169.7,170.47,74000.0],["2024-04-16",172.18,178.69,170.71,175.99,240100.0],["2024-04-17",175.22,175.22,166.6,170.12,137900.0],["2024-04-18",170.49,171.8,168.11,170.0,162200.0],["2024-04-19",168.2,169.89,158.48,159.92,223800.0],["2024-04-22",161.37,163.43,158.83,162.78,166800.0],["2024-04-23",163.57,169.0,162.18,168.18,171400.0],["2024-04-24",170.0,173.14,164.77,166.57,936400.0],["2024-04-25",166.75,171.03,164.12,170.92,83800.0],["2024-04-26",170.92,177.15,170.92,174.34,158700.0],["2024-04-29",173.47,174.48,171.5,174.09,101200.0],["2024-04-30",172.99,174.23,169.47,169.9,97700.0],["2024-05-01",169.39,171.28,165.15,167.34,210000.0],["2024-05-02",170.68,175.11,167.91,174.22,188300.0],["2024-05-03",177.53,181.63,175.23,178.29,210000.0],["2024-05-06",178.85,182.78,177.8,182.1,129000.0],["2024-05-07",182.72,185.77,181.54,183.53,168100.0],["2024-05-08",182.33,183.95,178.29,181.12,218200.0],["2024-05-09",186.65,198.71,183.64,193.14,491900.0],["2024-05-10",194.09,196.84,189.5,193.5,165100.0],["2024-05-13",193.0,195.6,190.82,193.5,118200.0],["2024-05-14",195.16,200.09,193.19,200.0,132000.0],["2024-05-15",200.0,203.02,198.28,202.15,116200.0],["2024-05-16",197.98,198.24,193.26,194.52,213900.0],["2024-05-17",195.53,197.21,193.19,196.23,171600.0],["2024-05-20",196.35,205.16,196.35,203.41,116200.0],["2024-05-21",203.17,206.79,201.67,204.09,125500.0],["2024-05-22",204.76,209.65,204.76,207.88,165800.0],["2024-05-23",211.71,217.3,209.1,210.77,291400.0],["2024-05-24",211.99,217.57,210.35,213.61,181700.0],["2024-05-28",216.15,219.74,213.7,219.11,118300.0],["2024-05-29",216.54,217.88,215.0,215.99,131600.0],["2024-05-30",216.35,216.94,211.07,211.64,118700.0],["2024-05-31",212.15,212.5,203.0,208.65,235300.0],["2024-06-03",209.99,213.49,204.73,213.11,171600.0],["2024-06-04",214.37,214.72,203.75,207.59,127000.0],["2024-06-05",210.67,218.69,208.37,218.52,291100.0],["2024-06-06",219.85,223.44,218.08,219.8,192800.0],["2024-06-07",220.4,223.27,216.68,219.5,125300.0],["2024-06-10",219.0,226.38,218.24,225.23,202400.0],["2024-06-11",224.77,225.43,219.23,224.83,82500.0],["2024-06-12",227.87,235.0,226.45,234.88,127100.0],["2024-06-13",233.27,239.31,232.35,237.31,216900.0],["2024-06-14",236.58,239.84,235.21,237.98,112100.0],["2024-06-17",235.98,242.02,234.26,239.09,312200.0],["2024-06-18",239.45,242.93,237.36,241.11,197200.0],["2024-06-20",237.59,237.97,230.06,232.77,360700.0],["2024-06-21",231.78,231.78,225.0,228.9,147600.0],["2024-06-24",227.46,227.97,221.64,224.14,294900.0],["2024-06-25",224.48,235.93,224.15,234.15,182700.0],["2024-06-26",233.03,237.15,230.16,230.52,134100.0],["2024-06-27",230.94,239.17,230.94,235.17,155400.0],["2024-06-28",237.74,242.76,233.24,234.53,93500.0],["2024-07-01",234.92,235.86,227.05,232.85,188800.0],["2024-07-02",234.1,238.7,229.41,235.54,186500.0],["2024-07-03",236.2,240.33,236.01,238.59,66600.0],["2024-07-05",238.09,240.99,237.61,238.53,52600.0],["2024-07-08",241.19,244.97,237.89,239.89,229400.0],["2024-07-09",242.97,246.34,241.39,244.49,119000.0],["2024-07-10",246.87,247.21,241.07,242.44,305400.0],["2024-07-11",241.95,241.95,229.45,231.74,199800.0],["2024-07-12",231.47,239.98,231.47,235.92,133700.0],["2024-07-15",239.67,242.18,238.94,240.25,124500.0],["2024-07-16",239.64,242.15,237.13,241.71,108000.0],["2024-07-17",232.39,233.3,209.22,209.83,478200.0],["2024-07-18",214.02,214.02,198.14,206.46,312200.0],["2024-07-19",208.5,209.4,202.77,203.58,167900.0],["2024-07-22",206.87,218.02,206.87,215.32,212000.0],["2024-07-23",212.85,220.63,212.85,216.98,230800.0],["2024-07-24",214.13,214.13,205.1,205.67,132800.0],["2024-07-25",206.13,206.66,197.04,197.18,231200.0],["2024-07-26",200.88,202.54,195.66,198.6,184700.0],["2024-07-29",199.87,206.77,198.58,201.38,237200.0],["2024-07-30",202.89,202.89,194.66,197.62,175400.0],["2024-07-31",202.51,207.13,202.0,206.47,172100.0],["2024-08-01",201.7,201.7,186.11,189.23,286200.0],["2024-08-02",182.83,182.83,171.01,172.87,328000.0],["2024-08-05",161.01,177.0,158.0,176.21,406300.0],["2024-08-06",178.94,186.16,174.52,182.49,232300.0],["2024-08-07",188.78,191.95,180.08,180.96,478900.0],["2024-08-08",201.88,216.79,201.88,216.22,433800.0],["2024-08-09",216.03,226.64,213.92,225.44,297400.0],["2024-08-12",221.81,225.09,217.72,223.64,270100.0],["2024-08-13",229.33,229.74,223.01,229.03,226200.0],["2024-08-14",226.04,228.56,224.62,226.72,354200.0],["2024-08-15",229.8,236.64,227.67,236.41,214400.0],["2024-08-16",233.6,236.1,229.78,232.93,127800.0],["2024-08-19",231.46,234.39,226.05,234.04,208900.0],["2024-08-20",233.64,234.97,228.15,230.68,123100.0],["2024-08-21",228.46,232.52,227.72,230.13,273200.0],["2024-08-22",229.95,230.17,221.5,223.35,104300.0],["2024-08-23",225.67,228.0,220.6,223.01,97200.0],["2024-08-26",221.68,221.68,215.36,218.61,125600.0],["2024-08-27",218.73,226.37,217.3,224.95,239600.0],["2024-08-28",225.04,227.63,219.74,219.89,135600.0],["2024-08-29",224.14,230.49,220.23,220.35,189300.0],["2024-08-30",224.66,225.26,217.96,223.55,77300.0],["2024-09-03",216.37,216.85,198.62,201.66,371600.0],["2024-09-04",197.66,210.35,197.02,207.37,243900.0],["2024-09-05",205.31,206.18,199.46,199.83,146300.0],["2024-09-06",199.5,200.67,194.33,197.2,296400.0],["2024-09-09",198.56,199.48,193.92,196.01,151700.0],["2024-09-10",198.5,199.46,195.87,198.02,125600.0],["2024-09-11",198.16,201.69,195.7,201.68,254400.0],["2024-09-12",200.59,206.98,197.1,204.84,90700.0],["2024-09-13",207.18,209.23,203.08,206.71,54000.0],["2024-09-16",197.04,198.6,186.79,189.27,310200.0],["2024-09-17",189.45,197.33,188.26,194.71,264500.0],["2024-09-18",195.83,197.8,191.97,192.34,125000.0],["2024-09-19",196.64,206.92,196.61,205.3,173000.0],["2024-09-20",203.23,203.4,200.11,200.39,218500.0],["2024-09-23",204.23,206.64,200.61,201.17,161800.0],["2024-09-24",203.01,204.38,201.0,203.15,78000.0],["2024-09-25",202.97,206.45,200.35,200.62,94400.0],["2024-09-26",215.98,218.93,208.11,211.79,283800.0],["2024-09-27",211.25,213.27,206.82,209.61,127500.0],["2024-09-30",210.89,211.83,207.08,208.34,274500.0],["2024-10-01",208.66,209.91,197.08,197.88,153000.0],["2024-10-02",196.66,203.75,196.66,200.11,84500.0],["2024-10-03",197.74,202.63,197.74,199.69,72300.0],["2024-10-04",205.33,206.11,199.67,202.6,144100.0],["2024-10-07",201.6,203.13,199.5,200.57,64200.0],["2024-10-08",203.89,211.27,203.45,208.76,257100.0],["2024-10-09",208.89,210.95,205.36,210.72,74000.0],["2024-10-10",207.75,210.72,203.29,210.08,76700.0],["2024-10-11",209.0,218.05,209.0,216.49,130800.0],["2024-10-14",219.79,223.18,219.79,221.56,74600.0],["2024-10-15",221.46,223.4,197.5,198.74,236300.0],["2024-10-16",201.88,203.44,188.0,188.57,321700.0],["2024-10-17",195.16,197.69,186.63,187.2,410500.0],["2024-10-18",187.48,188.6,183.94,184.21,376600.0],["2024-10-21",187.02,188.78,184.28,186.03,385100.0],["2024-10-22",185.58,188.0,182.01,182.45,368900.0],["2024-10-23",181.0,185.69,180.0,182.88,408900.0],["2024-10-24",184.6,186.82,183.28,183.56,131000.0],["2024-10-25",184.07,186.04,182.72,184.24,113700.0],["2024-10-28",186.61,190.99,186.61,189.06,149200.0],["2024-10-29",189.06,200.02,188.24,199.67,252700.0],["2024-10-30",196.54,200.29,195.86,197.58,195900.0],["2024-10-31",197.28,197.28,183.08,185.3,182800.0],["2024-11-01",185.76,187.99,184.32,184.99,118400.0],["2024-11-04",183.56,186.48,181.33,182.52,137900.0],["2024-11-05",182.94,184.63,180.9,181.29,200900.0],["2024-11-06",185.88,191.64,185.88,191.31,272700.0],["2024-11-07",203.99,207.43,192.63,206.37,409500.0],["2024-11-08",207.11,208.0,196.19,197.68,336300.0],["2024-11-11",197.36,200.64,194.08,199.28,245800.0],["2024-11-12",202.07,207.63,201.3,203.83,202800.0],["2024-11-13",204.12,205.18,189.3,189.47,392500.0],["2024-11-14",192.03,193.11,188.03,190.26,230500.0],["2024-11-15",185.26,185.91,178.23,178.67,286000.0],["2024-11-18",179.64,179.64,175.59,177.21,177300.0],["2024-11-19",176.89,178.18,174.66,176.96,181000.0],["2024-11-20",176.96,177.61,172.98,174.18,455800.0],["2024-11-21",175.19,181.42,174.14,179.72,403000.0],["2024-11-22",179.0,181.12,176.62,179.76,133000.0],["2024-11-25",180.51,182.98,175.31,176.1,166000.0],["2024-11-26",177.23,178.88,172.99,174.53,136400.0],["2024-11-27",174.62,174.62,168.03,172.39,292100.0],["2024-11-29",176.68,186.69,176.68,183.76,163100.0],["2024-12-02",183.74,192.19,182.38,190.5,214200.0],["2024-12-03",187.0,191.76,187.0,189.91,160200.0],["2024-12-04",194.39,195.0,189.34,189.76,222400.0],["2024-12-05",188.96,188.96,185.23,185.89,172500.0],["2024-12-06",185.51,195.92,185.0,195.18,259300.0],["2024-12-09",196.37,204.48,193.51,198.5,353100.0],["2024-12-10",198.5,199.02,189.12,190.3,150600.0],["2024-12-11",192.45,193.67,190.47,192.0,151100.0],["2024-12-12",190.45,191.74,187.86,189.55,77700.0],["2024-12-13",191.41,193.75,184.77,188.33,109800.0],["2024-12-16",190.38,193.55,188.68,190.41,122200.0],["2024-12-17",187.94,201.0,187.94,197.65,245300.0],["2024-12-18",198.42,207.64,195.01,196.58,241400.0],["2024-12-19",196.9,197.71,191.4,194.88,179700.0],["2024-12-20",191.3,196.85,188.76,193.53,82600.0],["2024-12-23",193.97,199.34,193.97,199.17,61900.0],["2024-12-24",199.5,204.38,199.5,203.15,135200.0],["2024-12-26",203.15,205.24,202.16,202.44,95100.0],["2024-12-27",201.59,201.59,195.01,200.05,83400.0],["2024-12-30",198.16,200.51,195.26,197.18,101400.0],["2024-12-31",197.79,199.1,195.72,196.95,72300.0],["2025-01-02",200.88,210.5,200.4,202.83,206400.0],["2025-01-03",203.49,207.54,202.21,204.64,251100.0],["2025-01-06",218.79,220.57,213.03,214.62,425200.0],["2025-01-07",222.06,223.01,214.63,216.41,163600.0],["2025-01-08",218.06,219.98,211.83,219.71,103800.0],["2025-01-10",215.79,219.09,210.66,217.72,112700.0],["2025-01-13",215.0,218.3,209.68,217.85,140600.0],["2025-01-14",222.77,229.8,221.05,228.92,277500.0],["2025-01-15",231.0,235.7,228.8,232.66,307200.0],["2025-01-16",241.6,249.01,239.14,242.33,196700.0],["2025-01-17",245.41,246.5,241.0,244.91,107900.0],["2025-01-21",256.61,259.56,249.12,258.49,643300.0],["2025-01-22",265.19,266.13,255.01,256.88,342800.0],["2025-01-23",252.83,253.55,250.0,251.81,147500.0],["2025-01-24",252.58,253.98,247.69,252.38,112700.0],["2025-01-27",227.03,230.59,213.18,222.42,408800.0],["2025-01-28",224.16,229.09,219.98,229.09,227100.0],["2025-01-29",237.24,237.81,227.68,232.38,189300.0],["2025-01-30",236.34,243.19,234.79,242.01,130000.0],["2025-01-31",242.32,255.26,242.32,245.18,210900.0],["2025-02-03",236.35,245.47,235.46,242.16,146000.0],["2025-02-04",241.18,245.54,240.53,241.51,96000.0],["2025-02-05",243.67,250.44,242.95,248.6,138900.0],["2025-02-06",248.82,257.51,246.92,253.76,189000.0],["2025-02-07",253.9,255.13,246.0,251.37,240800.0],["2025-02-10",253.58,255.64,249.69,253.3,211000.0],["2025-02-11",251.02,255.93,247.6,249.09,167100.0],["2025-02-12",244.68,247.99,240.12,245.43,387800.0],["2025-02-13",276.58,289.9,257.04,269.0,545100.0],["2025-02-14",265.85,271.61,262.39,267.97,208000.0],["2025-02-18",278.73,282.01,272.38,273.07,333100.0],["2025-02-19",272.87,275.62,270.44,273.08,484800.0],["2025-02-20",276.06,278.62,269.08,273.65,224200.0],["2025-02-21",272.5,275.36,265.77,268.83,239700.0],["2025-02-24",268.76,268.95,257.22,259.15,294100.0],["2025-02-25",256.86,256.86,247.18,250.43,298300.0],["2025-02-26",251.9,257.65,249.68,252.65,347000.0],["2025-02-27",254.84,255.44,235.4,239.15,568700.0],["2025-02-28",241.63,241.63,227.65,239.18,329000.0],["2025-03-03",244.0,244.5,223.56,228.07,377100.0],["2025-03-04",219.73,227.89,215.48,223.52,519900.0],["2025-03-05",223.57,227.42,218.12,227.33,340500.0],["2025-03-06",220.09,220.09,211.85,215.62,338000.0],["2025-03-07",216.0,227.2,212.98,226.02,313200.0],["2025-03-10",218.69,221.9,208.39,212.69,299500.0],["2025-03-11",213.14,217.43,205.15,211.64,332600.0],["2025-03-12",218.85,225.28,213.6,224.75,354700.0],["2025-03-13",222.48,225.76,213.86,215.22,306900.0],["2025-03-14",218.86,222.39,217.64,219.13,343500.0],["2025-03-17",212.84,217.43,205.11,206.27,334000.0],["2025-03-18",202.05,202.3,193.02,198.25,487400.0],["2025-03-19",199.49,199.98,194.6,195.47,362700.0],["2025-03-20",192.19,202.0,192.19,200.96,235700.0],["2025-03-21",196.44,201.86,195.44,196.76,174700.0],["2025-03-24",199.77,206.82,199.4,203.74,314200.0],["2025-03-25",203.9,205.64,197.96,201.37,198800.0],["2025-03-26",199.26,201.42,196.66,201.04,299400.0],["2025-03-27",199.33,199.33,192.64,192.83,348400.0],["2025-03-28",192.0,194.65,184.24,186.43,170000.0],["2025-03-31",182.01,184.5,177.87,184.33,229200.0],["2025-04-01",184.3,185.68,177.88,184.9,327300.0],["2025-04-02",182.26,193.26,182.09,191.68,254200.0],["2025-04-03",180.93,181.79,171.31,172.19,298800.0],["2025-04-04",165.01,168.02,154.0,162.03,339500.0],["2025-04-07",164.11,185.09,161.02,170.61,647900.0],["2025-04-08",175.03,178.35,163.26,166.72,416000.0],["2025-04-09",170.54,193.18,164.45,191.73,488400.0],["2025-04-10",184.6,184.6,171.98,177.98,239500.0],["2025-04-11",179.0,180.87,173.49,179.78,198500.0],["2025-04-14",185.48,186.54,180.1,184.16,191200.0],["2025-04-15",184.06,189.05,183.25,186.78,161500.0],["2025-04-16",180.0,180.62,168.93,174.54,260200.0],["2025-04-17",174.81,177.36,170.09,175.62,296300.0],["2025-04-21",172.76,173.21,168.18,172.87,119100.0],["2025-04-22",175.95,176.99,171.34,174.13,214600.0],["2025-04-23",182.22,185.21,180.55,181.86,178800.0],["2025-04-24",186.7,197.79,185.8,196.75,354000.0],["2025-04-25",195.51,198.69,187.07,196.65,126600.0],["2025-04-28",194.65,196.68,190.36,196.04,190300.0],["2025-04-29",192.98,196.91,189.34,194.63,136500.0],["2025-04-30",190.9,196.53,186.1,196.21,122700.0],["2025-05-01",199.23,201.87,195.65,195.65,105600.0],["2025-05-02",200.6,205.5,198.33,202.19,134400.0],["2025-05-05",197.94,201.0,195.75,196.07,192600.0],["2025-05-06",193.8,198.13,192.22,193.88,224900.0],["2025-05-07",194.44,201.99,191.74,200.72,282500.0],["2025-05-08",186.53,189.74,176.52,186.75,555100.0],["2025-05-09",190.4,190.41,178.5,183.52,569600.0],["2025-05-12",195.84,200.78,192.89,195.64,362900.0],["2025-05-13",194.59,202.99,191.59,202.49,406400.0],["2025-05-14",198.97,201.9,197.47,199.16,361800.0],["2025-05-15",195.13,197.95,192.8,195.13,258800.0],["2025-05-16",193.97,193.97,189.6,191.77,144500.0],["2025-05-19",186.9,191.76,186.9,190.17,195200.0],["2025-05-20",188.22,190.17,187.21,188.85,125200.0],["2025-05-21",186.58,189.14,183.9,184.2,160000.0],["2025-05-22",184.95,189.12,184.0,184.71,243900.0],["2025-05-23",181.0,185.38,179.0,183.0,122700.0],["2025-05-27",187.4,200.53,187.13,198.09,366600.0],["2025-05-28",201.67,202.38,199.1,200.89,336300.0],["2025-05-29",208.0,218.11,205.37,217.85,514600.0],["2025-05-30",218.03,218.03,205.63,213.62,357700.0],["2025-06-02",210.98,213.78,206.44,211.8,247800.0],["2025-06-03",208.9,212.1,206.42,209.72,235300.0],["2025-06-04",211.97,222.8,211.62,222.61,280300.0],["2025-06-05",228.18,229.73,215.61,216.46,356800.0],["2025-06-06",218.03,220.09,215.26,217.0,179000.0],["2025-06-09",218.48,225.44,218.48,220.89,249900.0],["2025-06-10",224.37,226.92,221.23,226.24,264400.0],["2025-06-11",229.92,235.41,228.03,232.85,259300.0],["2025-06-12",227.21,229.96,225.73,228.58,262000.0],["2025-06-13",222.33,225.25,217.5,222.19,162300.0],["2025-06-16",229.0,234.78,228.39,230.44,202900.0],["2025-06-17",231.6,231.6,225.9,228.04,178100.0],["2025-06-18",230.33,233.54,229.6,232.05,132200.0],["2025-06-20",234.2,234.52,224.0,231.17,145000.0],["2025-06-23",232.65,235.82,229.0,234.1,115400.0],["2025-06-24",240.0,249.95,239.33,248.52,253400.0],["2025-06-25",254.7,261.65,252.94,255.35,354200.0],["2025-06-26",256.87,271.1,255.58,268.88,564900.0],["2025-06-27",268.0,271.52,264.0,267.64,206500.0],["2025-06-30",275.7,283.79,273.0,275.2,300300.0],["2025-07-01",271.7,274.91,263.0,268.43,293600.0],["2025-07-02",273.57,277.7,269.1,276.43,527600.0],["2025-07-03",286.13,289.13,282.34,284.96,250200.0],["2025-07-07",288.46,291.99,284.45,286.38,222000.0],["2025-07-08",286.95,287.34,280.93,282.36,283800.0],["2025-07-09",285.01,288.6,281.46,282.07,334400.0],["2025-07-10",291.76,291.8,282.21,283.41,219200.0],["2025-07-11",280.01,284.52,279.25,284.16,146700.0],["2025-07-14",283.13,284.22,276.35,281.94,184000.0],["2025-07-15",290.56,291.21,281.8,285.91,296000.0],["2025-07-16",282.12,282.12,270.75,275.46,616800.0],["2025-07-17",280.98,280.98,271.82,276.22,316200.0],["2025-07-18",277.43,279.8,275.08,278.21,94200.0],["2025-07-21",280.48,286.33,280.48,284.92,229600.0],["2025-07-22",284.73,286.84,271.21,274.61,249900.0],["2025-07-23",277.38,278.82,268.18,268.63,375700.0],["2025-07-24",266.85,267.49,259.01,261.58,345800.0],["2025-07-25",259.65,262.5,254.62,258.62,646000.0],["2025-07-28",265.11,270.39,265.11,269.13,169300.0],["2025-07-29",271.96,275.31,267.86,270.5,125600.0],["2025-07-30",273.21,277.7,270.61,273.84,173400.0],["2025-07-31",273.03,273.03,260.77,262.59,357400.0],["2025-08-01",255.4,266.95,252.57,263.55,210200.0],["2025-08-04",267.01,273.15,265.94,272.75,138200.0],["2025-08-05",270.19,272.63,256.43,263.49,201100.0],["2025-08-06",257.15,258.11,249.0,257.71,401600.0],["2025-08-07",265.0,269.88,251.7,262.57,576300.0],["2025-08-08",263.5,273.42,263.5,270.31,184900.0],["2025-08-11",269.1,279.71,269.1,272.31,215600.0],["2025-08-12",268.0,273.4,265.82,271.5,231600.0],["2025-08-13",277.56,278.19,271.96,274.43,115900.0],["2025-08-14",271.25,271.58,265.97,270.83,154700.0],["2025-08-15",269.21,269.21,253.87,254.36,273600.0],["2025-08-18",256.59,261.55,256.02,260.45,182700.0],["2025-08-19",261.38,261.38,244.82,249.38,328200.0],["2025-08-20",250.59,250.59,239.33,246.46,274300.0],["2025-08-21",246.49,248.92,245.13,247.22,115200.0],["2025-08-22",246.26,257.7,240.0,252.8,162500.0],["2025-08-25",256.07,257.91,253.2,254.78,226400.0],["2025-08-26",258.31,261.9,257.11,259.5,278400.0],["2025-08-27",259.0,266.04,257.12,263.55,155900.0],["2025-08-28",267.32,278.17,267.2,276.23,281000.0],["2025-08-29",273.17,273.17,260.73,263.34,262200.0],["2025-09-02",244.02,245.93,235.08,237.16,1579700.0],["2025-09-03",237.35,244.6,232.73,240.8,1765500.0],["2025-09-04",241.83,253.3,239.52,250.94,632900.0],["2025-09-05",253.45,256.5,248.87,255.7,505000.0],["2025-09-08",265.26,274.87,265.26,273.54,891600.0],["2025-09-09",270.38,281.16,268.27,277.22,372500.0],["2025-09-10",277.22,278.91,273.76,278.15,445600.0],["2025-09-11",280.05,289.54,280.05,288.19,535300.0],["2025-09-12",288.63,296.65,287.23,293.1,285000.0],["2025-09-15",293.77,301.0,293.38,299.43,380400.0],["2025-09-16",300.0,304.78,298.9,302.18,372400.0],["2025-09-17",299.15,303.32,292.29,296.42,613500.0],["2025-09-18",310.99,311.98,302.27,310.84,592100.0],["2025-09-19",310.84,318.77,308.13,309.59,2179700.0],["2025-09-22",308.17,320.0,308.17,315.41,389100.0],["2025-09-23",315.27,316.55,306.78,310.88,286100.0],["2025-09-24",308.56,310.23,304.87,307.44,162500.0],["2025-09-25",304.54,308.56,300.01,306.95,185100.0],["2025-09-26",306.13,310.46,303.39,309.76,157700.0],["2025-09-29",313.49,317.52,308.85,311.09,191200.0],["2025-09-30",313.49,319.74,312.15,319.66,224400.0],["2025-10-01",314.01,333.89,311.0,331.32,311300.0],["2025-10-02",335.0,336.78,327.64,329.0,656400.0],["2025-10-03",332.77,333.3,319.08,322.03,658000.0],["2025-10-06",321.0,336.96,321.0,330.98,263800.0],["2025-10-07",333.21,333.21,312.0,312.87,330500.0],["2025-10-08",316.98,322.51,310.72,321.49,328300.0],["2025-10-09",326.11,328.29,320.11,324.06,215400.0],["2025-10-10",322.32,329.69,301.75,302.28,661300.0],["2025-10-13",311.09,323.68,308.35,319.06,509400.0],["2025-10-14",309.98,321.37,309.43,314.08,308600.0],["2025-10-15",327.99,335.4,324.46,332.13,432800.0],["2025-10-16",339.27,342.0,327.31,331.33,368500.0],["2025-10-17",324.76,331.46,324.47,330.75,131900.0],["2025-10-20",332.0,339.89,332.0,337.09,241700.0],["2025-10-21",335.2,338.79,329.99,333.36,236500.0],["2025-10-22",331.77,334.37,318.46,327.7,435200.0],["2025-10-23",323.63,341.59,323.57,340.35,276700.0],["2025-10-24",348.3,352.62,344.72,345.06,326400.0],["2025-10-27",352.31,355.25,348.85,351.19,336100.0],["2025-10-28",347.52,348.82,336.14,340.96,213000.0],["2025-10-29",349.57,358.44,348.36,351.58,345200.0],["2025-10-30",350.14,354.07,342.83,344.0,413700.0],["2025-10-31",347.74,361.32,344.0,344.64,169100.0],["2025-11-03",352.16,356.23,344.22,347.75,329700.0],["2025-11-04",334.02,342.73,326.94,327.26,407200.0],["2025-11-05",327.97,344.8,327.93,342.22,457000.0],["2025-11-06",304.99,320.16,290.5,314.02,608100.0],["2025-11-07",304.6,309.23,298.76,307.59,430100.0],["2025-11-10",316.93,321.61,309.7,318.11,431700.0],["2025-11-11",315.1,316.75,304.55,308.89,311500.0],["2025-11-12",315.46,316.39,308.01,311.86,176000.0],["2025-11-13",309.13,309.93,293.0,296.85,328400.0],["2025-11-14",291.43,300.68,286.05,290.31,193600.0],["2025-11-17",290.11,293.69,281.53,286.78,370100.0],["2025-11-18",288.52,292.1,279.45,283.63,434500.0],["2025-11-19",285.57,292.07,283.97,289.73,235400.0],["2025-11-20",298.89,299.9,273.18,275.78,572900.0],["2025-11-21",275.0,284.36,266.43,280.42,414000.0],["2025-11-24",289.99,300.44,289.02,298.05,434200.0],["2025-11-25",291.25,303.11,283.97,301.06,215600.0],["2025-11-26",303.64,311.9,301.13,307.67,278600.0],["2025-11-28",308.1,313.82,305.95,312.84,147500.0],["2025-12-01",304.95,308.84,301.11,305.81,181200.0],["2025-12-02",310.3,321.03,310.3,316.71,390400.0],["2025-12-03",317.67,322.58,309.25,322.56,316800.0],["2025-12-04",321.4,324.06,315.12,320.54,274600.0],["2025-12-05",324.43,328.4,320.18,324.45,186700.0],["2025-12-08",326.3,334.0,326.2,332.82,193500.0],["2025-12-09",327.53,338.35,326.55,336.64,300300.0],["2025-12-10",335.13,338.12,328.77,334.83,381000.0],["2025-12-11",331.13,337.38,324.47,335.82,296700.0],["2025-12-12",328.83,332.84,311.69,315.84,473200.0],["2025-12-15",322.55,329.07,319.61,324.2,395200.0],["2025-12-16",318.58,326.37,317.12,318.21,211400.0],["2025-12-17",316.58,322.2,298.45,300.95,422800.0],["2025-12-18",314.95,321.29,312.27,312.78,290400.0],["2025-12-19",313.33,327.11,313.33,322.83,499300.0],["2025-12-22",333.89,334.47,328.2,332.52,257800.0],["2025-12-23",332.02,335.25,329.76,333.95,145900.0],["2025-12-24",337.24,338.35,333.18,336.34,109800.0],["2025-12-26",334.01,335.59,330.17,330.92,113100.0],["2025-12-29",328.69,334.77,327.8,333.99,139800.0],["2025-12-30",338.28,339.74,334.37,336.04,179300.0],["2025-12-31",339.49,341.68,328.39,328.39,209200.0],["2026-01-02",336.0,351.77,335.41,347.34,392600.0],["2026-01-05",360.59,386.04,358.48,382.88,659700.0],["2026-01-06",383.05,395.2,383.02,391.31,505000.0],["2026-01-07",385.82,386.87,375.74,379.0,329800.0],["2026-01-08",375.57,377.11,366.83,375.79,424100.0],["2026-01-09",383.04,398.4,380.51,394.07,394000.0],["2026-01-12",391.91,406.98,391.91,403.62,259400.0],["2026-01-13",405.0,408.59,401.2,404.65,255500.0],["2026-01-14",402.04,414.96,400.34,413.04,583600.0],["2026-01-15",438.93,448.61,433.2,434.55,579900.0],["2026-01-16",442.3,450.93,439.6,445.7,391800.0],["2026-01-20",444.72,462.9,440.6,452.09,434700.0],["2026-01-21",456.88,471.61,446.63,463.02,461400.0],["2026-01-22",472.45,475.0,457.45,461.37,295500.0],["2026-01-23",462.55,462.55,436.33,460.91,344400.0],["2026-01-26",465.18,468.63,459.11,462.06,215100.0],["2026-01-27",475.48,484.13,469.74,477.07,365900.0],["2026-01-28",506.35,507.27,473.98,487.18,356700.0],["2026-01-29",487.65,497.93,474.67,497.63,426600.0],["2026-01-30",484.86,491.28,452.03,457.84,802200.0],["2026-02-02",455.07,464.12,447.42,454.15,631100.0],["2026-02-03",467.59,471.83,434.66,445.66,467600.0],["2026-02-04",445.61,445.61,405.15,415.64,727100.0],["2026-02-05",415.45,431.49,413.46,426.71,429100.0],["2026-02-06",430.86,465.44,430.86,459.95,449200.0],["2026-02-09",450.0,465.79,447.76,463.69,339600.0],["2026-02-10",467.59,467.59,456.58,460.8,221700.0],["2026-02-11",475.66,483.14,461.71,475.83,530500.0],["2026-02-12",472.95,476.1,435.53,443.55,709400.0],["2026-02-13",443.86,454.32,437.5,443.76,373600.0],["2026-02-17",436.02,452.99,427.67,442.31,467400.0],["2026-02-18",448.42,459.91,445.22,451.85,506400.0],["2026-02-19",444.24,450.88,435.48,442.67,330800.0],["2026-02-20",436.3,449.78,429.03,441.24,337400.0],["2026-02-23",439.72,448.03,432.96,442.53,297500.0],["2026-02-24",444.95,461.05,444.49,455.02,290700.0],["2026-02-25",459.43,463.99,453.83,457.01,374800.0],["2026-02-26",457.18,457.39,426.09,441.77,466600.0],["2026-02-27",435.66,440.66,430.54,438.86,453000.0],["2026-03-02",442.74,454.97,439.23,448.2,400400.0],["2026-03-03",428.31,436.87,418.64,425.25,729700.0],["2026-03-04",431.98,442.71,429.56,441.62,271900.0],["2026-03-05",436.01,444.03,422.3,437.6,386400.0],["2026-03-06",425.74,431.78,405.0,411.33,391200.0],["2026-03-09",405.4,434.28,401.0,433.06,403400.0],["2026-03-10",433.05,444.83,428.45,432.17,357200.0],["2026-03-11",434.05,442.89,431.34,435.77,275800.0],["2026-03-12",431.08,432.85,417.54,420.11,352000.0],["2026-03-13",425.81,436.23,423.33,428.6,255800.0],["2026-03-16",445.97,447.0,435.52,437.75,213600.0],["2026-03-17",439.5,445.82,435.12,445.52,125300.0],["2026-03-18",449.49,466.8,445.15,457.8,313500.0],["2026-03-19",450.5,475.66,443.0,472.08,339800.0],["2026-03-20",483.51,494.1,450.33,465.3,551300.0],["2026-03-23",467.91,484.54,465.92,470.87,427000.0],["2026-03-24",467.51,495.0,467.51,485.43,394100.0],["2026-03-25",485.31,488.21,474.29,481.28,303600.0],["2026-03-26",471.79,471.93,452.25,453.61,411900.0],["2026-03-27",443.21,445.98,428.35,440.72,468100.0],["2026-03-30",442.44,445.38,408.38,413.23,460900.0],["2026-03-31",424.57,438.14,419.15,434.28,693200.0],["2026-04-01",438.68,455.74,438.09,445.75,394400.0],["2026-04-02",425.0,453.33,422.07,442.24,314300.0],["2026-04-06",446.46,449.83,436.44,445.55,331900.0],["2026-04-07",433.26,452.06,429.0,444.36,256500.0],["2026-04-08",473.6,482.08,466.24,475.52,546100.0],["2026-04-09",485.01,496.35,483.92,494.08,300800.0],["2026-04-10",498.97,503.01,493.0,496.06,233200.0],["2026-04-13",493.54,509.12,491.0,507.03,212100.0],["2026-04-14",519.46,521.81,508.57,515.03,187700.0],["2026-04-15",513.66,517.94,499.76,517.43,272200.0],["2026-04-16",518.86,524.76,509.37,514.22,206100.0],["2026-04-17",524.87,528.8,518.22,528.76,238300.0],["2026-04-20",526.79,533.7,521.08,532.17,238100.0],["2026-04-21",535.79,544.62,522.67,527.75,231400.0],["2026-04-22",535.3,535.3,510.07,521.12,399500.0],["2026-04-23",525.14,533.36,509.76,522.91,295400.0],["2026-04-24",530.41,550.0,520.71,542.95,379900.0],["2026-04-27",542.09,542.56,520.0,530.3,248600.0],["2026-04-28",506.74,518.0,496.0,498.95,326400.0],["2026-04-29",502.17,505.73,492.07,501.47,266300.0],["2026-04-30",505.32,507.32,485.5,500.43,372700.0],["2026-05-01",496.03,501.05,488.93,494.49,213400.0],["2026-05-04",494.39,499.12,484.21,492.29,252100.0],["2026-05-05",507.46,518.89,501.78,515.67,382500.0],["2026-05-06",534.9,538.1,523.22,534.54,426700.0],["2026-05-07",530.0,530.0,496.48,504.54,330000.0],["2026-05-08",515.34,521.84,511.19,521.16,391400.0],["2026-05-11",520.1,529.84,507.73,526.01,370300.0],["2026-05-12",511.73,512.26,477.04,493.19,499700.0],["2026-05-13",499.12,507.27,479.78,503.65,475500.0],["2026-05-14",518.76,565.0,506.75,556.11,599100.0],["2026-05-15",541.56,541.56,509.01,509.15,412400.0],["2026-05-18",514.49,516.0,477.57,486.75,638300.0],["2026-05-19",472.47,485.7,462.77,472.49,412400.0],["2026-05-20",484.0,496.0,477.5,494.03,355400.0],["2026-05-21",492.58,499.56,481.86,496.5,332800.0],["2026-05-22",500.83,505.83,492.96,503.49,214500.0],["2026-05-26",519.67,533.0,510.45,527.25,497100.0],["2026-05-27",544.51,545.62,506.09,512.15,409200.0],["2026-05-28",516.2,520.49,496.75,505.97,361300.0],["2026-05-29",520.11,524.96,498.37,502.33,338500.0],["2026-06-01",500.92,501.24,474.35,481.82,338100.0],["2026-06-02",496.45,524.27,488.34,523.13,487200.0],["2026-06-03",522.01,536.33,511.02,530.04,247800.0],["2026-06-04",521.5,535.9,508.27,520.4,521200.0],["2026-06-05",501.82,505.82,474.79,475.76,970500.0],["2026-06-08",506.79,526.35,497.12,507.96,535600.0],["2026-06-09",521.57,545.26,474.78,514.49,513700.0],["2026-06-10",503.03,540.72,500.2,508.35,466200.0],["2026-06-11",527.23,561.39,525.73,559.62,635200.0],["2026-06-12",560.48,588.4,556.0,583.05,463500.0],["2026-06-15",608.36,615.99,603.93,605.65,555100.0],["2026-06-16",590.79,601.29,549.43,550.69,664200.0],["2026-06-17",569.46,578.93,552.34,554.42,375100.0],["2026-06-18",572.99,582.32,565.24,575.31,574100.0],["2026-06-22",582.5,586.13,562.09,583.1,404700.0],["2026-06-23",536.52,545.27,522.04,527.88,733300.0],["2026-06-24",527.34,533.72,508.14,521.93,344200.0],["2026-06-25",550.6,550.6,516.12,534.24,453400.0],["2026-06-26",505.42,511.12,483.79,488.58,822100.0],["2026-06-29",494.88,524.0,477.77,520.39,448000.0],["2026-06-30",518.4,552.39,518.4,542.94,572100.0],["2026-07-01",523.96,523.96,499.36,502.6,675500.0],["2026-07-02",500.53,508.14,452.32,470.14,856600.0],["2026-07-06",478.94,490,464.98,466.63,449120.126452],["2026-07-07",435.7,453,431.65,446.43,876825.044896],["2026-07-08",439.49,454.39,432.73,451.99,531266.669275],["2026-07-09",469.83,486.775,469.09,473.99,510620.717095],["2026-07-10",464.72,480.13,458.37,475.9,228644.710719],["2026-07-13",455.85,465.49,448.23,452.73,462046.991776],["2026-07-14",488.21,488.21,471.34,473.54,425890.767463],["2026-07-15",488.39,490.47,459.61,472.48,625176.741132],["2026-07-16",457.94,473.34,443.9,451.13,786666.359791],["2026-07-17",429.03,450.49,421.78,437.46,684353.54588],["2026-07-20",447.31,450.72,430.31,433.17,354499.985102],["2026-07-21",454.19,459.73,444.61,453.1,618725.504594],["2026-07-22",449.32,463.89,445.92,454.42,329419.217143],["2026-07-23",450.06,460.49,445.18,455.37,309080.70277],["2026-07-24",457.51,460,432.39,437.98,491478.701135],["2026-07-27",445.29,451.39,414.3701,428.88,499637.14498],["2026-07-28",411.45,413.52,394.645,402.32,850352.453351],["2026-07-29",397.79,401.4,356.5,366.91,1052770.929702],["2026-07-30",382.9,401.22,377.01,394.07,1044115.937765],["2026-07-31",402.9,417.77,388.07,390.87,389765.730874],["2026-08-03",378.18,397.72,373.29,393.69,489323.284544],["2026-08-04",411.88,415.56,402.695,413.5,750619.777899],["2026-08-05",406.9,416.83,398.03,402.38,465753.600355],["2026-08-06",402.91,404.98,378.01,381.32,914316.288038],["2026-08-07",396.57,399.855,375.63,393.02,461149.556721],["2026-08-10",400.94,401.09,384.82,386.54,105290.611986],["2026-08-11",397.54,398.4975,389.65,395.95,288051.984641],["2026-08-12",412.08,412.9803,403,405.9,415067.478624],["2026-08-13",404.91,419.545,402.015,411.5,394757.317147],["2026-08-14",413.29,424.9,410.1,418.12,452819.037725]]}