{"t":"OMCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-08-09",8.71,9.21,8.71,8.76,77700.0],["2001-08-10",8.9,8.9,8.15,8.46,158100.0],["2001-08-13",8.54,8.54,8.36,8.4,21700.0],["2001-08-14",8.4,8.5,8.3,8.5,68400.0],["2001-08-15",8.49,8.49,8.21,8.3,46300.0],["2001-08-16",8.35,8.45,8.15,8.45,49900.0],["2001-08-17",8.47,8.7,8.34,8.35,337000.0],["2001-08-20",8.35,8.6,8.35,8.5,357900.0],["2001-08-21",8.48,8.48,8.16,8.2,100000.0],["2001-08-22",8.25,8.36,8.15,8.3,511500.0],["2001-08-23",8.3,8.3,8.15,8.22,29900.0],["2001-08-24",8.35,8.35,8.15,8.22,28600.0],["2001-08-27",8.15,8.35,8.15,8.2,19400.0],["2001-08-28",8.15,8.22,8.15,8.19,48300.0],["2001-08-29",8.22,8.27,8.16,8.27,28700.0],["2001-08-30",8.27,8.53,7.92,8.53,185700.0],["2001-08-31",8.08,9.33,8.08,9.18,77300.0],["2001-09-04",9.1,9.1,8.3,8.57,335600.0],["2001-09-05",8.4,9.81,8.35,9.19,136100.0],["2001-09-06",9.34,9.7,9.15,9.7,24600.0],["2001-09-07",9.45,10.4,9.15,9.67,119000.0],["2001-09-10",9.9,9.9,9.45,9.64,155200.0],["2001-09-17",9.56,9.85,8.95,9.22,345000.0],["2001-09-18",9.5,9.5,7.65,8.5,14400.0],["2001-09-19",8.25,8.6,8.05,8.15,137900.0],["2001-09-20",8.15,8.15,6.75,6.88,77900.0],["2001-09-21",7.0,7.0,5.42,5.6,288300.0],["2001-09-24",5.65,6.15,5.6,5.95,521800.0],["2001-09-25",6.19,6.4,6.05,6.19,45600.0],["2001-09-26",6.18,6.2,5.9,6.0,78000.0],["2001-09-27",6.1,6.1,5.95,6.1,16200.0],["2001-09-28",6.2,7.55,6.2,7.5,40100.0],["2001-10-01",7.4,7.4,6.95,7.3,14600.0],["2001-10-02",7.03,7.5,7.03,7.5,4800.0],["2001-10-03",7.49,7.82,7.35,7.7,162400.0],["2001-10-04",7.79,8.45,7.78,8.1,7800.0],["2001-10-05",7.82,8.3,7.8,8.1,122300.0],["2001-10-08",8.3,8.3,8.04,8.25,800.0],["2001-10-09",8.25,9.05,8.25,9.04,38000.0],["2001-10-10",9.07,9.1,8.99,9.03,46500.0],["2001-10-11",9.07,9.07,8.65,8.86,24900.0],["2001-10-12",8.9,9.17,8.7,8.86,7400.0],["2001-10-15",9.0,9.1,8.22,8.22,4400.0],["2001-10-16",8.65,8.65,7.8,7.92,26100.0],["2001-10-17",8.1,8.1,7.91,8.02,11100.0],["2001-10-18",8.1,8.15,7.75,8.0,26500.0],["2001-10-19",8.09,8.13,7.95,7.95,8200.0],["2001-10-22",8.15,8.17,8.05,8.05,24500.0],["2001-10-23",8.0,8.15,8.0,8.06,18800.0],["2001-10-24",8.15,8.19,7.8,8.02,23700.0],["2001-10-25",8.01,8.11,7.9,8.03,25900.0],["2001-10-26",8.0,8.1,7.9,8.1,2400.0],["2001-10-29",8.12,8.23,7.9,8.12,22600.0],["2001-10-30",8.0,8.35,7.99,8.05,4900.0],["2001-10-31",8.3,8.3,7.95,7.95,13400.0],["2001-11-01",8.15,8.25,7.85,8.0,30400.0],["2001-11-02",8.13,8.38,7.86,7.86,13300.0],["2001-11-05",8.3,8.3,7.95,8.08,10400.0],["2001-11-06",8.13,8.13,7.9,7.9,10100.0],["2001-11-07",8.1,8.15,7.88,8.04,4600.0],["2001-11-08",8.04,8.11,8.0,8.03,8900.0],["2001-11-09",7.94,8.05,7.85,8.0,7300.0],["2001-11-12",7.9,8.4,7.9,8.38,34500.0],["2001-11-13",8.38,8.48,7.9,8.0,10100.0],["2001-11-14",8.2,8.3,8.1,8.25,7900.0],["2001-11-15",8.15,8.34,8.1,8.1,900.0],["2001-11-16",8.15,8.15,7.85,7.85,2700.0],["2001-11-19",8.27,8.88,8.12,8.8,53100.0],["2001-11-20",8.83,8.88,8.5,8.5,22300.0],["2001-11-21",8.65,8.65,7.7,7.7,10100.0],["2001-11-23",8.4,8.4,7.65,7.8,15300.0],["2001-11-26",7.68,8.15,7.68,8.15,76900.0],["2001-11-27",8.15,8.5,7.9,7.9,54400.0],["2001-11-28",7.85,8.2,7.8,8.18,7700.0],["2001-11-29",8.29,8.6,8.29,8.6,8500.0],["2001-11-30",8.5,8.94,8.42,8.77,16500.0],["2001-12-03",8.76,8.99,8.64,8.7,37300.0],["2001-12-04",8.71,9.67,8.71,9.3,256300.0],["2001-12-05",9.35,10.5,9.3,10.5,30700.0],["2001-12-06",10.5,10.5,9.9,10.1,96700.0],["2001-12-07",10.15,10.26,9.42,9.54,70400.0],["2001-12-10",9.51,9.8,9.2,9.3,19100.0],["2001-12-11",9.35,9.55,9.1,9.1,32000.0],["2001-12-12",9.1,9.25,8.31,8.31,54100.0],["2001-12-13",8.36,8.49,8.19,8.2,14700.0],["2001-12-14",8.34,8.34,7.7,8.0,39700.0],["2001-12-17",8.06,8.12,7.64,7.72,24500.0],["2001-12-18",7.8,7.83,7.07,7.65,102100.0],["2001-12-19",7.5,7.7,7.31,7.5,152200.0],["2001-12-20",7.3,7.89,7.3,7.65,104800.0],["2001-12-21",7.89,7.89,7.6,7.6,4700.0],["2001-12-24",7.6,7.6,7.6,7.6,100.0],["2001-12-26",7.85,8.7,7.85,8.7,35300.0],["2001-12-27",8.7,8.8,7.92,8.11,12300.0],["2001-12-28",8.34,8.86,8.12,8.85,49800.0],["2001-12-31",8.91,9.23,8.9,8.9,35000.0],["2002-01-02",9.0,9.3,8.8,9.05,65500.0],["2002-01-03",9.15,9.2,8.85,8.85,52600.0],["2002-01-04",9.1,9.1,7.9,7.9,17400.0],["2002-01-07",7.9,8.25,7.9,8.1,13400.0],["2002-01-08",8.0,8.25,8.0,8.25,10500.0],["2002-01-09",8.25,8.6,8.23,8.5,29200.0],["2002-01-10",8.21,8.21,8.21,8.21,200.0],["2002-01-11",8.5,8.8,8.44,8.71,14500.0],["2002-01-14",8.3,9.2,8.3,8.8,19200.0],["2002-01-15",8.6,8.95,8.39,8.39,9200.0],["2002-01-16",8.32,8.32,8.07,8.07,10100.0],["2002-01-17",8.15,8.3,7.75,8.11,28900.0],["2002-01-18",8.11,8.11,7.49,7.49,46800.0],["2002-01-22",7.7,8.04,7.5,7.8,16100.0],["2002-01-23",7.47,7.6,7.27,7.6,3700.0],["2002-01-24",7.7,7.7,7.3,7.4,28300.0],["2002-01-25",7.43,7.83,7.4,7.4,21700.0],["2002-01-28",7.4,8.2,7.2,8.2,144500.0],["2002-01-29",8.19,8.46,8.1,8.1,58600.0],["2002-01-30",8.4,8.46,7.55,7.55,123300.0],["2002-01-31",7.8,8.0,7.8,7.87,166700.0],["2002-02-01",7.4,7.99,7.25,7.65,65100.0],["2002-02-04",7.5,7.5,6.5,6.5,1136800.0],["2002-02-05",6.65,7.4,6.6,7.16,441300.0],["2002-02-06",7.24,7.54,6.7,7.15,85100.0],["2002-02-07",7.1,7.16,6.95,7.1,32800.0],["2002-02-08",7.14,7.16,7.05,7.1,27900.0],["2002-02-11",7.15,7.15,6.94,6.94,13600.0],["2002-02-12",7.04,7.35,6.85,7.0,299100.0],["2002-02-13",7.3,7.35,7.05,7.35,115200.0],["2002-02-14",7.35,7.4,7.11,7.16,124700.0],["2002-02-15",7.3,7.6,7.05,7.05,41600.0],["2002-02-19",7.06,7.16,7.0,7.0,60400.0],["2002-02-20",7.0,7.08,6.65,6.85,778100.0],["2002-02-21",6.7,6.89,6.7,6.7,12000.0],["2002-02-22",6.8,6.9,6.75,6.79,67200.0],["2002-02-25",6.8,6.99,6.7,6.75,26600.0],["2002-02-26",6.85,6.85,6.5,6.5,30000.0],["2002-02-27",6.7,6.7,6.5,6.53,52800.0],["2002-02-28",6.55,7.25,6.55,6.85,18300.0],["2002-03-01",6.6,7.05,6.6,6.6,100700.0],["2002-03-04",6.61,7.0,6.61,7.0,27900.0],["2002-03-05",6.75,7.05,6.75,6.95,132300.0],["2002-03-06",6.94,7.05,6.8,6.94,7100.0],["2002-03-07",7.05,7.25,6.85,6.9,111100.0],["2002-03-08",7.25,7.73,7.0,7.15,31300.0],["2002-03-11",7.0,7.1,6.9,7.1,44300.0],["2002-03-12",6.9,7.25,6.9,7.0,137400.0],["2002-03-13",6.9,7.26,6.9,7.05,19500.0],["2002-03-14",7.1,7.19,6.93,7.1,27200.0],["2002-03-15",7.1,7.2,6.95,7.0,84500.0],["2002-03-18",6.95,7.25,6.9,7.0,26900.0],["2002-03-19",6.96,7.02,6.9,6.95,45900.0],["2002-03-20",7.0,7.25,6.9,7.25,30700.0],["2002-03-21",7.15,7.15,6.95,7.13,36900.0],["2002-03-22",7.14,7.2,6.95,6.95,60900.0],["2002-03-25",7.1,7.18,6.91,6.91,158300.0],["2002-03-26",7.19,7.2,6.88,6.9,155100.0],["2002-03-27",6.9,7.0,6.43,6.93,30900.0],["2002-03-28",6.9,7.43,6.9,7.43,57900.0],["2002-04-01",7.0,8.18,7.0,7.85,83500.0],["2002-04-02",7.95,8.1,7.3,8.1,27900.0],["2002-04-03",8.1,8.39,7.44,7.94,21900.0],["2002-04-04",7.85,7.95,7.52,7.95,39300.0],["2002-04-05",7.95,8.03,7.6,7.6,34200.0],["2002-04-08",7.51,8.05,7.45,7.9,51000.0],["2002-04-09",7.7,8.35,7.7,8.0,94500.0],["2002-04-10",8.0,8.65,8.0,8.44,124000.0],["2002-04-11",8.5,8.7,8.2,8.45,71800.0],["2002-04-12",8.5,8.55,8.29,8.29,53100.0],["2002-04-15",8.47,8.75,8.12,8.66,107800.0],["2002-04-16",8.75,9.05,8.75,9.05,28400.0],["2002-04-17",9.05,9.05,8.36,8.4,22700.0],["2002-04-18",8.45,8.7,7.95,8.1,54300.0],["2002-04-19",8.0,8.05,7.92,7.92,17500.0],["2002-04-22",7.95,8.04,7.65,7.84,24700.0],["2002-04-23",7.99,7.99,7.13,7.15,30100.0],["2002-04-24",7.5,7.54,6.7,7.0,123300.0],["2002-04-25",7.0,7.4,7.0,7.25,204800.0],["2002-04-26",6.45,6.45,5.6,5.8,394000.0],["2002-04-29",6.0,6.0,5.5,5.5,86800.0],["2002-04-30",5.69,6.1,5.55,5.62,154700.0],["2002-05-01",5.6,5.85,5.05,5.15,53600.0],["2002-05-02",5.79,5.8,5.2,5.45,59700.0],["2002-05-03",5.5,5.5,5.0,5.0,96800.0],["2002-05-06",5.22,5.22,4.3,4.95,541400.0],["2002-05-07",4.95,4.99,4.49,4.95,126100.0],["2002-05-08",4.85,5.21,4.82,5.1,435600.0],["2002-05-09",4.93,4.99,4.7,4.9,26200.0],["2002-05-10",4.89,4.97,4.81,4.9,12400.0],["2002-05-13",4.9,4.93,4.65,4.8,291500.0],["2002-05-14",4.76,4.76,4.46,4.67,46700.0],["2002-05-15",4.55,4.58,4.36,4.58,39000.0],["2002-05-16",4.6,4.86,4.6,4.72,27300.0],["2002-05-17",4.71,5.0,4.7,4.76,15500.0],["2002-05-20",4.89,4.9,4.77,4.77,12100.0],["2002-05-21",4.8,4.88,4.75,4.78,8800.0],["2002-05-22",4.75,4.9,4.56,4.67,26300.0],["2002-05-23",4.53,4.77,4.53,4.71,11600.0],["2002-05-24",4.82,4.95,4.57,4.57,76000.0],["2002-05-28",4.9,5.17,4.88,5.09,51900.0],["2002-05-29",5.15,5.35,5.11,5.22,93200.0],["2002-05-30",5.43,5.72,5.3,5.52,173700.0],["2002-05-31",5.84,6.74,5.79,6.05,51400.0],["2002-06-03",6.23,6.25,5.64,5.83,19800.0],["2002-06-04",5.86,6.0,5.71,5.81,15400.0],["2002-06-05",5.81,6.1,5.81,6.05,42900.0],["2002-06-06",6.05,6.1,6.05,6.1,26300.0],["2002-06-07",6.11,6.11,5.86,6.0,85600.0],["2002-06-10",6.0,6.0,5.81,5.92,36100.0],["2002-06-11",6.0,6.0,5.8,5.86,15100.0],["2002-06-12",5.87,6.02,5.55,5.56,30100.0],["2002-06-13",5.73,5.83,5.6,5.75,12600.0],["2002-06-14",5.6,6.0,5.6,6.0,19500.0],["2002-06-17",6.0,6.05,5.87,6.05,23800.0],["2002-06-18",6.09,6.59,6.0,6.05,180100.0],["2002-06-19",6.04,6.26,5.74,6.17,68800.0],["2002-06-20",5.92,6.1,5.92,5.97,26900.0],["2002-06-21",6.0,6.1,6.0,6.0,13600.0],["2002-06-24",6.0,6.09,5.92,6.0,191300.0],["2002-06-25",5.96,6.25,5.95,6.08,117100.0],["2002-06-26",6.02,6.5,5.96,6.5,158200.0],["2002-06-27",6.51,7.0,6.34,6.7,207700.0],["2002-06-28",6.61,7.03,6.0,6.99,830300.0],["2002-07-01",6.99,6.99,6.26,6.44,154600.0],["2002-07-02",6.85,7.0,6.0,6.01,69800.0],["2002-07-03",5.9,6.3,5.9,6.13,49200.0],["2002-07-05",6.25,6.47,6.25,6.39,10400.0],["2002-07-08",6.01,6.5,6.0,6.46,47000.0],["2002-07-09",6.4,6.55,6.4,6.49,65400.0],["2002-07-10",6.5,6.55,5.88,6.03,49400.0],["2002-07-11",6.03,6.03,5.82,6.02,7200.0],["2002-07-12",6.02,6.05,5.68,6.0,52100.0],["2002-07-15",5.75,5.88,5.43,5.88,56100.0],["2002-07-16",6.0,6.0,5.35,5.62,66000.0],["2002-07-17",5.4,6.23,5.4,6.23,63100.0],["2002-07-18",5.8,6.25,5.8,6.16,37400.0],["2002-07-19",6.02,6.25,6.0,6.0,28000.0],["2002-07-22",6.01,6.15,5.66,6.05,45900.0],["2002-07-23",6.0,6.0,5.89,5.99,15500.0],["2002-07-24",5.98,6.28,5.8,6.2,118000.0],["2002-07-25",6.29,6.31,6.17,6.24,160900.0],["2002-07-26",6.11,6.15,5.84,6.14,11600.0],["2002-07-29",6.14,6.4,6.0,6.2,27900.0],["2002-07-30",6.2,6.2,5.86,6.19,22000.0],["2002-07-31",6.2,6.3,5.65,5.65,253700.0],["2002-08-01",6.0,6.0,5.66,6.0,34100.0],["2002-08-02",5.99,6.0,5.8,5.95,61400.0],["2002-08-05",5.96,6.1,5.95,6.0,51600.0],["2002-08-06",6.0,6.27,6.0,6.21,105800.0],["2002-08-07",6.3,6.4,6.0,6.33,29100.0],["2002-08-08",6.32,6.39,6.15,6.29,71000.0],["2002-08-09",6.2,6.25,6.15,6.15,11600.0],["2002-08-12",6.15,6.15,6.0,6.1,12400.0],["2002-08-13",6.17,6.17,6.0,6.0,17100.0],["2002-08-14",6.0,6.2,6.0,6.2,24700.0],["2002-08-15",6.25,6.25,6.0,6.0,215300.0],["2002-08-16",6.01,6.15,5.9,6.06,8400.0],["2002-08-19",6.1,6.15,6.07,6.12,33400.0],["2002-08-20",6.08,6.1,6.01,6.01,44300.0],["2002-08-21",6.01,6.08,6.01,6.08,7800.0],["2002-08-22",6.0,6.08,6.0,6.08,4600.0],["2002-08-23",6.01,6.08,5.82,5.99,30200.0],["2002-08-26",5.99,6.09,5.99,6.09,18300.0],["2002-08-27",6.08,6.15,5.95,6.0,82100.0],["2002-08-28",6.0,6.1,5.92,6.05,73800.0],["2002-08-29",5.95,6.25,5.75,6.25,85000.0],["2002-08-30",6.24,6.34,6.05,6.2,47900.0],["2002-09-03",6.15,6.25,5.9,5.9,24000.0],["2002-09-04",6.0,6.15,6.0,6.1,28000.0],["2002-09-05",6.12,6.35,6.1,6.24,20400.0],["2002-09-06",6.38,6.84,6.35,6.6,71000.0],["2002-09-09",6.6,6.66,6.1,6.25,144800.0],["2002-09-10",6.3,6.32,6.07,6.16,40800.0],["2002-09-11",6.19,6.25,6.08,6.15,14900.0],["2002-09-12",6.3,6.3,6.05,6.05,22600.0],["2002-09-13",6.1,6.25,6.0,6.17,37000.0],["2002-09-16",6.2,6.25,6.0,6.03,28900.0],["2002-09-17",6.15,6.15,5.95,6.04,15900.0],["2002-09-18",6.08,6.1,6.0,6.0,24200.0],["2002-09-19",6.05,6.05,5.64,5.75,47900.0],["2002-09-20",5.8,6.01,5.8,5.95,68600.0],["2002-09-23",5.89,5.95,5.71,5.85,3600.0],["2002-09-24",5.62,5.93,5.55,5.85,41700.0],["2002-09-25",5.87,6.12,5.8,6.05,39700.0],["2002-09-26",6.05,6.13,5.86,5.9,17900.0],["2002-09-27",5.89,6.07,5.75,6.0,77900.0],["2002-09-30",6.0,6.01,5.6,5.84,30200.0],["2002-10-01",5.83,5.9,5.29,5.36,39400.0],["2002-10-02",5.49,5.49,5.04,5.14,49600.0],["2002-10-03",5.2,5.2,4.94,5.19,37600.0],["2002-10-04",5.04,5.05,4.64,4.81,66700.0],["2002-10-07",4.58,4.58,2.49,2.65,257800.0],["2002-10-08",2.73,2.75,1.38,1.4,549400.0],["2002-10-09",1.75,1.99,1.5,1.74,153700.0],["2002-10-10",1.79,1.91,1.75,1.9,78800.0],["2002-10-11",1.9,1.99,1.8,1.8,57900.0],["2002-10-14",1.8,1.84,1.64,1.74,43000.0],["2002-10-15",1.67,1.79,1.5,1.55,79900.0],["2002-10-16",1.55,1.6,1.3,1.4,122800.0],["2002-10-17",1.41,1.6,1.29,1.6,68700.0],["2002-10-18",1.65,1.65,1.5,1.64,92800.0],["2002-10-21",1.65,1.75,1.55,1.75,53800.0],["2002-10-22",1.77,1.85,1.67,1.69,94900.0],["2002-10-23",1.82,1.9,1.65,1.82,56700.0],["2002-10-24",1.83,1.9,1.7,1.8,58600.0],["2002-10-25",1.8,1.9,1.44,1.85,319200.0],["2002-10-28",1.86,2.25,1.82,1.89,179100.0],["2002-10-29",2.12,2.49,1.92,2.49,71600.0],["2002-10-30",2.39,3.09,2.24,2.99,171500.0],["2002-10-31",2.99,3.54,2.95,3.0,206200.0],["2002-11-01",3.03,3.09,2.5,2.6,28100.0],["2002-11-04",2.55,3.05,2.35,2.79,124500.0],["2002-11-05",2.9,2.9,2.3,2.75,175500.0],["2002-11-06",2.8,2.8,2.35,2.6,31000.0],["2002-11-07",2.4,2.5,2.25,2.25,24500.0],["2002-11-08",2.23,2.25,2.1,2.25,8600.0],["2002-11-11",2.12,2.3,2.12,2.16,5400.0],["2002-11-12",2.08,2.74,2.08,2.55,125400.0],["2002-11-13",2.53,2.64,2.41,2.47,23000.0],["2002-11-14",2.72,2.8,2.4,2.5,63800.0],["2002-11-15",2.52,2.55,2.29,2.29,21400.0],["2002-11-18",2.53,2.75,2.4,2.64,971700.0],["2002-11-19",2.8,3.19,2.65,2.82,79800.0],["2002-11-20",3.0,3.15,2.78,3.0,45500.0],["2002-11-21",3.15,3.15,2.92,3.06,29300.0],["2002-11-22",3.0,3.09,2.91,3.0,19200.0],["2002-11-25",3.04,3.72,3.0,3.6,63100.0],["2002-11-26",3.62,3.85,3.57,3.78,78900.0],["2002-11-27",3.76,3.78,3.11,3.29,44200.0],["2002-11-29",3.42,3.42,3.09,3.2,16200.0],["2002-12-02",3.21,3.61,3.2,3.36,20400.0],["2002-12-03",3.41,3.51,3.35,3.35,19700.0],["2002-12-04",3.36,3.36,3.0,3.01,44000.0],["2002-12-05",2.97,3.5,2.97,3.19,17100.0],["2002-12-06",3.3,3.49,3.17,3.4,28200.0],["2002-12-09",3.44,3.44,2.95,2.96,55800.0],["2002-12-10",3.01,3.17,3.0,3.0,16800.0],["2002-12-11",3.01,3.23,3.01,3.09,17700.0],["2002-12-12",3.23,3.33,3.11,3.33,239400.0],["2002-12-13",3.38,3.38,3.25,3.3,60600.0],["2002-12-16",3.3,3.32,3.18,3.2,59300.0],["2002-12-17",3.24,3.24,3.04,3.21,101800.0],["2002-12-18",3.25,3.25,3.03,3.1,50300.0],["2002-12-19",3.13,3.15,3.05,3.15,32300.0],["2002-12-20",3.15,3.15,2.95,3.03,73100.0],["2002-12-23",2.96,3.2,2.95,3.18,59400.0],["2002-12-24",3.25,3.25,2.95,2.95,6100.0],["2002-12-26",3.0,3.15,3.0,3.1,36500.0],["2002-12-27",3.0,3.15,3.0,3.1,14600.0],["2002-12-30",3.11,3.13,2.86,2.93,111700.0],["2002-12-31",2.86,3.0,2.62,2.65,588700.0],["2003-01-02",2.73,3.0,2.65,3.0,11700.0],["2003-01-03",2.92,3.0,2.7,2.76,20600.0],["2003-01-06",2.8,2.95,2.8,2.94,2000.0],["2003-01-07",2.94,3.0,2.81,2.91,48100.0],["2003-01-08",2.96,3.1,2.76,2.84,73400.0],["2003-01-09",3.1,3.11,2.66,3.01,37500.0],["2003-01-10",2.96,2.96,2.9,2.92,19300.0],["2003-01-13",3.02,3.02,2.91,2.95,18200.0],["2003-01-14",3.01,3.01,2.8,2.94,49600.0],["2003-01-15",2.95,2.95,2.85,2.85,1177600.0],["2003-01-16",2.86,2.92,2.8,2.83,21000.0],["2003-01-17",2.84,2.88,2.8,2.83,15500.0],["2003-01-21",2.84,2.85,2.82,2.85,19000.0],["2003-01-22",2.9,3.05,2.87,2.92,65600.0],["2003-01-23",3.0,3.2,2.81,2.94,37700.0],["2003-01-24",2.93,3.0,2.79,3.0,53500.0],["2003-01-27",2.85,3.0,2.74,2.79,19400.0],["2003-01-28",3.0,3.0,2.48,2.52,46900.0],["2003-01-29",2.52,2.6,2.51,2.59,54400.0],["2003-01-30",2.85,2.85,2.57,2.6,48500.0],["2003-01-31",2.55,2.7,2.5,2.52,63900.0],["2003-02-03",2.5,2.55,2.5,2.53,25200.0],["2003-02-04",2.5,2.55,2.5,2.55,107100.0],["2003-02-05",2.55,2.65,2.45,2.47,865000.0],["2003-02-06",2.59,2.8,2.5,2.7,27100.0],["2003-02-07",2.45,2.74,2.41,2.6,23800.0],["2003-02-10",2.5,2.73,2.5,2.73,16000.0],["2003-02-11",2.72,2.79,2.6,2.79,62100.0],["2003-02-12",2.8,2.8,2.65,2.75,30700.0],["2003-02-13",2.7,2.8,2.7,2.8,19800.0],["2003-02-14",2.75,3.06,2.75,3.01,27200.0],["2003-02-18",3.06,3.35,3.05,3.31,28300.0],["2003-02-19",3.14,3.25,3.01,3.09,12400.0],["2003-02-20",3.01,3.06,2.98,3.05,14000.0],["2003-02-21",3.03,3.05,2.9,2.94,4100.0],["2003-02-24",2.9,3.15,2.9,3.0,13900.0],["2003-02-25",2.93,2.95,2.81,2.95,37800.0],["2003-02-26",2.85,3.0,2.85,3.0,23500.0],["2003-02-27",2.93,3.05,2.92,3.05,16400.0],["2003-02-28",3.05,3.05,2.79,3.0,140000.0],["2003-03-03",2.94,2.96,2.83,2.89,64700.0],["2003-03-04",2.86,2.95,2.8,2.91,37700.0],["2003-03-05",2.94,2.94,2.61,2.8,43900.0],["2003-03-06",2.84,2.84,2.65,2.84,154000.0],["2003-03-07",2.84,2.84,2.65,2.7,33200.0],["2003-03-10",2.84,2.84,2.6,2.6,50500.0],["2003-03-11",2.6,2.65,2.48,2.48,38700.0],["2003-03-12",2.48,2.64,2.47,2.64,41500.0],["2003-03-13",2.65,2.84,2.62,2.82,24500.0],["2003-03-14",2.85,2.95,2.85,2.91,35300.0],["2003-03-17",2.99,3.01,2.82,2.99,26800.0],["2003-03-18",2.99,3.11,2.91,3.0,109900.0],["2003-03-19",3.0,3.06,2.81,2.91,59900.0],["2003-03-20",2.9,3.0,2.86,2.91,74200.0],["2003-03-21",3.11,3.17,2.95,3.05,44200.0],["2003-03-24",3.13,3.18,2.92,2.95,45900.0],["2003-03-25",3.16,3.16,2.95,2.95,28400.0],["2003-03-26",2.96,2.97,2.91,2.96,24700.0],["2003-03-27",3.05,3.1,2.84,2.89,48800.0],["2003-03-28",2.81,3.06,2.75,3.0,185100.0],["2003-03-31",3.01,3.4,3.01,3.31,367700.0],["2003-04-01",3.27,3.45,3.26,3.3,178700.0],["2003-04-02",3.5,3.55,3.29,3.29,67000.0],["2003-04-03",3.34,3.4,3.07,3.35,56900.0],["2003-04-04",3.41,4.01,3.4,3.9,100600.0],["2003-04-07",4.0,4.25,3.94,4.2,103900.0],["2003-04-08",4.0,4.5,4.0,4.42,54200.0],["2003-04-09",4.48,4.7,4.43,4.68,90000.0],["2003-04-10",4.67,4.99,4.57,4.97,157600.0],["2003-04-11",4.9,5.31,4.75,5.25,137700.0],["2003-04-14",5.28,5.34,5.25,5.25,28200.0],["2003-04-15",5.25,5.25,4.93,5.1,23400.0],["2003-04-16",5.11,5.12,4.6,4.98,68900.0],["2003-04-17",5.15,5.25,4.79,5.2,142900.0],["2003-04-21",5.3,5.45,5.15,5.32,239900.0],["2003-04-22",5.35,5.75,5.25,5.63,48600.0],["2003-04-23",5.55,5.56,5.07,5.53,97600.0],["2003-04-24",5.44,5.5,5.06,5.08,114500.0],["2003-04-25",5.36,5.36,5.0,5.21,146800.0],["2003-04-28",5.2,5.5,4.42,5.23,145400.0],["2003-04-29",5.24,5.24,5.15,5.19,48300.0],["2003-04-30",5.2,6.0,5.0,5.91,111700.0],["2003-05-01",5.75,5.99,5.3,5.64,109900.0],["2003-05-02",5.69,6.03,5.65,6.0,188800.0],["2003-05-05",6.0,6.46,5.91,6.39,140000.0],["2003-05-06",6.4,7.14,6.39,6.86,415500.0],["2003-05-07",6.9,6.9,6.49,6.79,302400.0],["2003-05-08",6.53,7.08,6.51,6.87,311900.0],["2003-05-09",6.99,6.99,6.65,6.86,162100.0],["2003-05-12",7.23,7.23,6.6,6.9,260000.0],["2003-05-13",6.87,7.0,6.5,6.97,148600.0],["2003-05-14",6.93,6.97,6.72,6.81,153100.0],["2003-05-15",6.87,7.36,6.87,7.21,199000.0],["2003-05-16",7.04,7.45,7.04,7.4,147000.0],["2003-05-19",7.45,7.49,6.91,7.21,45400.0],["2003-05-20",7.07,7.1,6.6,7.0,122700.0],["2003-05-21",7.1,7.25,6.93,6.93,61500.0],["2003-05-22",6.92,7.2,6.56,6.98,120000.0],["2003-05-23",6.93,7.2,6.93,6.99,73600.0],["2003-05-27",7.02,7.15,6.82,7.0,77000.0],["2003-05-28",7.0,7.05,6.8,7.0,156600.0],["2003-05-29",7.04,7.04,6.86,7.0,142400.0],["2003-05-30",7.0,7.07,6.9,7.04,143700.0],["2003-06-02",7.09,7.2,6.96,7.04,280000.0],["2003-06-03",6.96,7.09,6.9,7.05,141800.0],["2003-06-04",7.07,7.1,6.7,7.1,223100.0],["2003-06-05",7.1,8.06,7.0,8.05,182800.0],["2003-06-06",8.0,8.48,7.38,7.7,92000.0],["2003-06-09",7.61,7.62,7.28,7.42,142300.0],["2003-06-10",6.86,7.5,6.7,7.44,118300.0],["2003-06-11",7.3,7.83,7.2,7.62,74900.0],["2003-06-12",7.65,8.0,7.51,7.78,31500.0],["2003-06-13",7.97,8.19,7.82,8.05,136700.0],["2003-06-16",8.13,8.15,7.71,7.99,121700.0],["2003-06-17",7.99,10.16,7.99,9.39,350700.0],["2003-06-18",9.68,9.68,8.9,9.31,63100.0],["2003-06-19",9.12,9.4,8.53,9.34,48900.0],["2003-06-20",9.39,9.5,9.08,9.36,107700.0],["2003-06-23",9.45,9.45,8.83,9.1,57100.0],["2003-06-24",9.2,9.58,9.05,9.4,43100.0],["2003-06-25",9.5,9.5,9.23,9.4,231500.0],["2003-06-26",9.5,10.08,9.26,10.07,188700.0],["2003-06-27",9.9,10.49,9.83,10.04,98700.0],["2003-06-30",9.65,10.26,9.65,10.05,391400.0],["2003-07-01",10.09,10.23,9.38,10.0,93800.0],["2003-07-02",10.0,10.29,9.96,10.29,33300.0],["2003-07-03",10.28,10.39,10.17,10.27,121000.0],["2003-07-07",10.18,10.75,10.13,10.49,249300.0],["2003-07-08",10.54,10.6,9.93,9.96,289900.0],["2003-07-09",9.99,10.0,9.62,9.74,159100.0],["2003-07-10",9.74,9.85,8.6,9.6,138800.0],["2003-07-11",9.33,9.7,9.31,9.55,41400.0],["2003-07-14",9.3,9.83,9.1,9.1,95800.0],["2003-07-15",9.25,9.3,8.87,9.03,67800.0],["2003-07-16",8.86,9.1,8.75,9.05,103100.0],["2003-07-17",9.1,9.74,8.95,9.06,161900.0],["2003-07-18",9.6,12.55,9.6,11.91,916200.0],["2003-07-21",12.0,13.07,11.91,12.8,333500.0],["2003-07-22",12.59,12.8,11.95,12.44,215600.0],["2003-07-23",12.2,12.49,11.57,12.19,383500.0],["2003-07-24",12.15,12.41,11.79,11.93,115600.0],["2003-07-25",12.0,12.2,11.6,11.72,148100.0],["2003-07-28",11.9,12.26,11.74,12.1,374000.0],["2003-07-29",12.1,12.23,11.65,11.7,170000.0],["2003-07-30",11.75,12.05,11.19,11.42,59600.0],["2003-07-31",11.54,12.17,11.54,12.12,94200.0],["2003-08-01",12.14,12.55,12.12,12.51,85300.0],["2003-08-04",12.34,12.5,11.66,11.99,53700.0],["2003-08-05",12.15,13.53,11.95,12.95,362100.0],["2003-08-06",13.0,13.0,12.46,12.46,67700.0],["2003-08-07",12.45,12.64,11.52,11.83,149500.0],["2003-08-08",11.77,12.04,11.39,11.76,88700.0],["2003-08-11",11.53,12.04,11.36,11.89,74400.0],["2003-08-12",11.9,12.0,11.71,12.0,63300.0],["2003-08-13",11.78,12.1,11.76,12.0,57500.0],["2003-08-14",11.76,12.25,11.76,12.25,57600.0],["2003-08-15",12.25,12.5,12.25,12.5,53200.0],["2003-08-18",12.22,12.6,12.2,12.41,77900.0],["2003-08-19",12.6,12.99,12.5,12.99,95400.0],["2003-08-20",12.99,12.99,12.53,12.86,78300.0],["2003-08-21",12.75,13.25,12.55,13.22,162300.0],["2003-08-22",13.25,13.5,12.81,13.16,68200.0],["2003-08-25",13.15,13.2,12.95,13.0,54000.0],["2003-08-26",13.0,13.0,11.85,12.82,55700.0],["2003-08-27",12.87,13.0,12.79,13.0,37100.0],["2003-08-28",13.0,13.13,12.78,12.89,71800.0],["2003-08-29",12.93,13.02,12.6,12.85,26000.0],["2003-09-02",12.6,13.13,11.96,13.13,114000.0],["2003-09-03",13.14,13.43,12.5,13.1,61800.0],["2003-09-04",13.0,13.25,12.71,13.25,73200.0],["2003-09-05",13.24,14.72,13.08,13.81,219900.0],["2003-09-08",14.05,14.45,13.75,14.45,85900.0],["2003-09-09",14.5,14.7,14.15,14.23,69200.0],["2003-09-10",14.18,14.85,14.15,14.3,75800.0],["2003-09-11",14.25,14.45,13.6,14.45,70500.0],["2003-09-12",14.51,14.68,13.81,14.63,67600.0],["2003-09-15",14.11,15.16,14.11,15.07,133000.0],["2003-09-16",15.03,16.16,14.94,16.16,236100.0],["2003-09-17",16.27,16.74,16.05,16.5,207900.0],["2003-09-18",16.37,16.37,15.0,15.43,147300.0],["2003-09-19",15.73,15.92,15.0,15.84,94800.0],["2003-09-22",15.85,16.2,15.05,15.96,186400.0],["2003-09-23",15.64,16.04,15.64,16.02,360700.0],["2003-09-24",16.1,16.1,15.25,15.9,56100.0],["2003-09-25",15.72,15.98,15.41,15.71,186200.0],["2003-09-26",15.75,16.1,15.75,16.01,507700.0],["2003-09-29",16.1,16.35,15.95,15.95,867200.0],["2003-09-30",16.15,16.37,15.5,16.26,176700.0],["2003-10-01",16.25,16.3,15.3,15.89,193600.0],["2003-10-02",15.88,16.61,15.88,16.5,230200.0],["2003-10-03",16.55,17.5,16.03,16.4,207800.0],["2003-10-06",16.3,16.5,14.55,16.23,545300.0],["2003-10-07",15.8,16.04,15.18,15.68,181700.0],["2003-10-08",15.68,16.14,15.51,16.09,323900.0],["2003-10-09",15.93,16.39,15.93,16.25,150000.0],["2003-10-10",16.0,16.4,16.0,16.32,88500.0],["2003-10-13",16.18,16.4,15.68,16.23,80400.0],["2003-10-14",16.29,16.49,16.1,16.42,102700.0],["2003-10-15",16.26,16.5,15.32,15.9,69200.0],["2003-10-16",15.94,16.04,15.5,15.8,161300.0],["2003-10-17",14.76,16.88,12.79,16.41,941600.0],["2003-10-20",16.42,16.5,14.64,14.83,517400.0],["2003-10-21",14.9,14.9,14.25,14.85,203100.0],["2003-10-22",14.79,14.9,13.95,14.09,293800.0],["2003-10-23",14.0,14.1,12.96,13.69,274700.0],["2003-10-24",13.74,13.75,13.35,13.47,130000.0],["2003-10-27",13.4,14.22,12.49,12.9,216100.0],["2003-10-28",12.86,13.96,12.86,13.89,287300.0],["2003-10-29",13.85,14.75,13.85,14.63,154000.0],["2003-10-30",14.7,14.77,14.25,14.45,128200.0],["2003-10-31",14.6,14.6,13.8,14.23,113200.0],["2003-11-03",13.98,14.75,13.96,14.72,73700.0],["2003-11-04",14.55,15.05,14.4,14.96,360500.0],["2003-11-05",15.12,15.12,14.7,14.8,115100.0],["2003-11-06",14.85,15.0,14.06,14.68,62900.0],["2003-11-07",14.58,14.7,14.28,14.5,100800.0],["2003-11-10",14.4,14.6,13.5,13.58,77000.0],["2003-11-11",13.5,13.52,13.1,13.49,46300.0],["2003-11-12",13.5,13.55,13.35,13.5,110000.0],["2003-11-13",13.35,14.45,13.35,14.1,140700.0],["2003-11-14",14.1,14.27,13.41,13.41,56600.0],["2003-11-17",13.37,13.37,12.01,12.51,158800.0],["2003-11-18",12.46,13.35,12.46,13.2,142800.0],["2003-11-19",13.25,13.38,12.8,13.28,192600.0],["2003-11-20",13.01,13.6,13.01,13.15,113000.0],["2003-11-21",13.15,13.25,12.85,13.0,184500.0],["2003-11-24",13.0,13.77,13.0,13.35,131800.0],["2003-11-25",13.35,13.85,13.16,13.22,98000.0],["2003-11-26",13.38,13.47,12.87,13.11,41200.0],["2003-11-28",12.95,13.57,12.95,13.14,14700.0],["2003-12-01",12.9,13.5,12.32,13.37,220400.0],["2003-12-02",13.3,13.45,12.91,13.09,101900.0],["2003-12-03",13.04,13.43,13.0,13.16,183600.0],["2003-12-04",13.5,15.11,13.23,15.01,515300.0],["2003-12-05",14.83,16.2,14.74,15.75,302700.0],["2003-12-08",15.79,16.24,15.44,16.14,299000.0],["2003-12-09",16.24,16.25,15.5,15.88,197500.0],["2003-12-10",15.85,16.44,15.85,16.15,460200.0],["2003-12-11",16.0,16.16,15.7,15.78,151100.0],["2003-12-12",15.63,16.05,15.25,16.05,215800.0],["2003-12-15",16.34,16.99,15.77,15.81,222400.0],["2003-12-16",15.83,15.83,14.5,15.7,203400.0],["2003-12-17",15.65,16.17,15.5,16.06,85000.0],["2003-12-18",15.56,17.49,15.55,17.08,535800.0],["2003-12-19",17.15,17.15,16.16,16.6,359000.0],["2003-12-22",16.6,16.72,15.12,16.0,271900.0],["2003-12-23",15.9,16.13,15.3,15.91,155500.0],["2003-12-24",15.86,16.05,15.84,16.0,36300.0],["2003-12-26",15.6,15.9,15.45,15.76,43700.0],["2003-12-29",15.84,16.26,15.61,16.15,163700.0],["2003-12-30",16.01,16.15,15.95,16.15,119600.0],["2003-12-31",16.2,16.41,16.01,16.2,156200.0],["2004-01-02",16.17,16.36,16.0,16.35,209000.0],["2004-01-05",16.43,18.12,16.35,17.75,522500.0],["2004-01-06",17.57,17.58,16.4,17.15,683400.0],["2004-01-07",16.94,17.14,16.39,16.69,144000.0],["2004-01-08",16.91,18.48,16.86,18.44,682900.0],["2004-01-09",18.39,18.5,17.5,18.25,244300.0],["2004-01-12",18.25,19.69,18.25,19.45,497300.0],["2004-01-13",19.32,19.49,18.58,19.02,204900.0],["2004-01-14",19.14,19.29,17.69,18.89,155900.0],["2004-01-15",18.65,18.8,18.04,18.43,92900.0],["2004-01-16",18.36,18.5,17.85,17.85,174600.0],["2004-01-20",17.83,17.85,16.43,17.0,431900.0],["2004-01-21",16.7,17.36,16.36,17.2,234100.0],["2004-01-22",17.42,18.74,17.34,18.05,327500.0],["2004-01-23",18.2,18.53,17.51,18.35,241200.0],["2004-01-26",18.12,19.4,17.15,18.9,463800.0],["2004-01-27",19.1,19.6,18.76,19.38,631200.0],["2004-01-28",19.31,19.61,17.75,18.53,268000.0],["2004-01-29",18.51,18.75,17.49,18.03,478100.0],["2004-01-30",18.0,18.63,17.66,18.24,273400.0],["2004-02-02",19.25,19.43,17.76,19.0,627200.0],["2004-02-03",19.0,20.01,18.7,19.8,916200.0],["2004-02-04",20.11,20.89,19.84,20.48,890100.0],["2004-02-05",20.6,20.6,18.95,19.5,651000.0],["2004-02-06",19.56,20.0,18.55,19.58,525300.0],["2004-02-09",19.85,20.31,19.57,19.9,392400.0],["2004-02-10",19.96,20.2,19.82,19.95,601200.0],["2004-02-11",20.15,21.95,20.0,21.37,979100.0],["2004-02-12",21.55,21.87,21.01,21.1,528400.0],["2004-02-13",21.47,21.73,20.0,20.11,496500.0],["2004-02-17",20.4,20.6,19.49,19.63,558300.0],["2004-02-18",19.49,19.99,19.08,19.7,493400.0],["2004-02-19",19.96,20.6,19.42,19.61,557300.0],["2004-02-20",19.41,20.06,18.02,19.29,996600.0],["2004-02-23",18.95,19.46,18.5,19.16,496600.0],["2004-02-24",18.98,19.64,18.65,19.26,335300.0],["2004-02-25",19.15,19.5,18.95,19.18,181300.0],["2004-02-26",19.5,19.89,19.3,19.89,361800.0],["2004-02-27",20.1,20.46,19.61,20.38,788200.0],["2004-03-01",22.39,22.41,21.33,21.85,1211300.0],["2004-03-02",22.35,22.86,21.66,21.67,876800.0],["2004-03-03",21.25,21.68,20.43,21.29,460000.0],["2004-03-04",21.35,22.67,21.21,22.64,499200.0],["2004-03-05",22.54,23.0,22.11,22.38,260800.0],["2004-03-08",23.14,23.32,20.85,21.55,883900.0],["2004-03-09",21.59,21.82,21.2,21.59,403900.0],["2004-03-10",21.62,21.62,19.26,20.0,761300.0],["2004-03-11",19.98,21.58,19.56,20.49,510200.0],["2004-03-12",20.69,21.05,19.85,21.0,551100.0],["2004-03-15",21.18,21.18,19.82,19.85,250600.0],["2004-03-16",20.0,20.75,18.55,20.0,374200.0],["2004-03-17",19.89,20.45,19.54,20.17,285700.0],["2004-03-18",20.02,20.42,19.87,19.96,253700.0],["2004-03-19",20.1,20.62,19.93,20.06,158400.0],["2004-03-22",20.07,20.07,19.11,19.41,215800.0],["2004-03-23",19.69,20.57,18.78,19.25,285900.0],["2004-03-24",19.26,19.64,18.62,19.08,332400.0],["2004-03-25",19.05,19.79,19.05,19.49,336800.0],["2004-03-26",19.57,20.57,19.47,20.34,536000.0],["2004-03-29",20.1,21.0,20.06,20.94,377900.0],["2004-03-30",21.0,21.16,19.96,20.12,602400.0],["2004-03-31",20.03,20.24,19.73,19.81,369800.0],["2004-04-01",19.66,20.16,18.78,20.05,845100.0],["2004-04-02",20.4,20.81,20.0,20.45,732600.0],["2004-04-05",20.41,20.46,19.82,20.46,436400.0],["2004-04-06",14.45,15.0,12.93,14.7,10561000.0],["2004-04-07",15.15,15.25,13.98,14.21,2856000.0],["2004-04-08",14.28,14.65,13.98,14.23,1399800.0],["2004-04-12",14.3,14.44,13.75,13.79,892100.0],["2004-04-13",13.78,13.99,13.27,13.46,764100.0],["2004-04-14",14.17,14.93,13.57,14.47,1836700.0],["2004-04-15",14.69,14.95,14.05,14.36,919500.0],["2004-04-16",14.4,14.52,13.9,14.01,300000.0],["2004-04-19",14.08,14.34,13.75,14.34,203600.0],["2004-04-20",14.11,14.76,14.11,14.13,331300.0],["2004-04-21",13.99,14.64,13.96,14.59,398700.0],["2004-04-22",14.72,15.15,14.42,14.7,345300.0],["2004-04-23",14.85,15.38,14.6,14.83,526400.0],["2004-04-26",15.27,15.28,15.0,15.1,265200.0],["2004-04-27",15.16,15.23,14.51,14.72,597500.0],["2004-04-28",14.67,14.79,14.09,14.12,384200.0],["2004-04-29",14.26,14.55,13.76,13.76,228200.0],["2004-04-30",13.75,14.51,13.58,13.68,447200.0],["2004-05-03",13.55,14.18,13.35,14.15,641800.0],["2004-05-04",14.15,14.21,13.88,13.97,342800.0],["2004-05-05",13.95,14.07,13.91,14.0,327000.0],["2004-05-06",14.14,14.18,13.63,14.01,283700.0],["2004-05-07",14.06,14.15,13.81,13.85,364900.0],["2004-05-10",13.72,13.72,12.63,13.08,435600.0],["2004-05-11",13.13,13.57,13.1,13.53,242200.0],["2004-05-12",13.63,13.64,12.61,12.94,384100.0],["2004-05-13",12.82,13.46,12.82,13.24,195200.0],["2004-05-14",13.22,13.29,12.7,12.95,239800.0],["2004-05-17",12.75,12.77,11.91,12.06,582000.0],["2004-05-18",12.01,12.24,12.01,12.15,201500.0],["2004-05-19",12.33,12.54,12.09,12.1,216600.0],["2004-05-20",12.09,12.25,11.4,11.91,238500.0],["2004-05-21",12.61,13.1,12.19,13.07,483300.0],["2004-05-24",13.14,13.55,12.81,13.14,358500.0],["2004-05-25",13.11,13.39,13.0,13.25,249900.0],["2004-05-26",13.25,13.39,13.17,13.26,164700.0],["2004-05-27",13.35,13.57,13.0,13.47,225900.0],["2004-05-28",13.58,13.58,13.33,13.35,146900.0],["2004-06-01",13.17,13.66,12.99,13.6,181300.0],["2004-06-02",13.6,13.93,13.3,13.74,136500.0],["2004-06-03",13.54,13.56,13.09,13.4,188300.0],["2004-06-04",13.44,14.01,13.3,14.01,272100.0],["2004-06-07",14.11,14.17,13.79,14.08,103500.0],["2004-06-08",14.01,14.11,13.59,13.78,159800.0],["2004-06-09",13.77,13.88,13.35,13.71,121300.0],["2004-06-10",13.7,13.8,13.59,13.78,170000.0],["2004-06-14",13.8,13.9,13.66,13.79,169800.0],["2004-06-15",13.63,14.22,13.63,14.22,231200.0],["2004-06-16",14.29,14.29,13.9,14.22,162100.0],["2004-06-17",14.26,14.26,13.89,14.09,88200.0],["2004-06-18",13.81,14.31,13.77,14.3,152700.0],["2004-06-21",14.25,14.34,14.09,14.09,110500.0],["2004-06-22",14.07,14.46,13.95,14.25,132000.0],["2004-06-23",14.35,14.42,14.19,14.22,149900.0],["2004-06-24",14.35,14.35,13.75,13.86,157200.0],["2004-06-25",13.78,14.22,13.78,14.19,313500.0],["2004-06-28",14.15,14.23,13.96,14.11,172700.0],["2004-06-29",14.05,14.44,13.9,14.44,158800.0],["2004-06-30",14.43,14.75,14.38,14.61,219000.0],["2004-07-01",14.65,14.65,14.13,14.19,152600.0],["2004-07-02",14.2,14.24,14.05,14.09,105500.0],["2004-07-06",14.08,14.11,13.06,13.4,537500.0],["2004-07-07",13.3,13.56,13.3,13.53,186200.0],["2004-07-08",13.43,13.51,13.08,13.11,161800.0],["2004-07-09",13.31,13.44,13.1,13.43,52300.0],["2004-07-12",13.36,13.46,12.61,13.45,225900.0],["2004-07-13",13.44,13.72,13.44,13.57,275200.0],["2004-07-14",13.51,13.75,13.45,13.58,199600.0],["2004-07-15",13.65,13.89,13.57,13.89,176300.0],["2004-07-16",13.77,13.97,13.45,13.65,135600.0],["2004-07-19",13.58,13.79,13.29,13.44,145100.0],["2004-07-20",13.48,13.55,13.2,13.42,253800.0],["2004-07-21",13.35,13.91,13.35,13.55,275300.0],["2004-07-22",13.55,14.25,13.28,14.2,262100.0],["2004-07-23",13.71,14.45,13.12,14.05,745600.0],["2004-07-26",13.97,14.05,13.4,13.7,227200.0],["2004-07-27",13.65,14.56,13.55,14.56,243400.0],["2004-07-28",14.59,14.6,14.0,14.35,262400.0],["2004-07-29",14.35,14.37,14.03,14.32,328700.0],["2004-07-30",14.35,14.72,14.17,14.6,259800.0],["2004-08-02",14.37,14.59,14.25,14.58,272200.0],["2004-08-03",14.36,14.36,13.86,14.11,170100.0],["2004-08-04",14.11,14.26,13.97,14.21,121500.0],["2004-08-05",14.21,14.28,13.98,13.98,171600.0],["2004-08-06",13.96,14.04,13.81,13.95,149300.0],["2004-08-09",13.95,14.25,13.86,14.16,213700.0],["2004-08-10",14.14,14.24,13.56,13.75,273100.0],["2004-08-11",13.66,13.66,13.0,13.48,191300.0],["2004-08-12",13.25,13.29,12.32,12.71,433200.0],["2004-08-13",12.72,12.89,12.49,12.57,384900.0],["2004-08-16",12.58,12.6,12.0,12.32,343200.0],["2004-08-17",12.36,12.5,12.23,12.25,233600.0],["2004-08-18",12.18,12.25,11.78,12.1,711900.0],["2004-08-19",12.15,12.15,11.75,11.96,613100.0],["2004-08-20",12.03,12.52,11.8,12.38,375600.0],["2004-08-23",12.5,12.58,12.28,12.33,140700.0],["2004-08-24",12.32,12.47,12.0,12.24,107900.0],["2004-08-25",12.09,12.27,12.03,12.15,216400.0],["2004-08-26",12.26,12.31,11.98,12.23,212700.0],["2004-08-27",12.34,12.37,12.18,12.36,110200.0],["2004-08-30",12.4,12.4,12.05,12.09,189900.0],["2004-08-31",12.02,12.27,11.9,12.2,130300.0],["2004-09-01",12.0,12.6,11.97,12.5,385000.0],["2004-09-02",12.45,12.5,12.1,12.44,149600.0],["2004-09-03",12.44,12.44,12.1,12.17,79400.0],["2004-09-07",12.07,12.3,12.05,12.29,126800.0],["2004-09-08",12.2,12.29,12.13,12.19,127300.0],["2004-09-09",12.19,12.29,12.06,12.2,126500.0],["2004-09-10",12.2,12.25,11.89,11.93,160600.0],["2004-09-13",11.91,12.13,11.86,12.0,201500.0],["2004-09-14",11.9,12.23,11.85,12.23,253000.0],["2004-09-15",12.19,12.49,11.97,12.22,402500.0],["2004-09-16",12.29,13.35,12.19,13.21,453000.0],["2004-09-17",13.43,14.24,13.2,13.77,522200.0],["2004-09-20",13.74,14.29,13.55,14.0,341900.0],["2004-09-21",14.03,14.19,13.8,13.87,202000.0],["2004-09-22",13.81,13.95,13.55,13.7,262400.0],["2004-09-23",13.81,13.85,13.33,13.4,328600.0],["2004-09-24",13.38,13.7,13.37,13.52,85400.0],["2004-09-27",13.5,13.51,13.28,13.31,188800.0],["2004-09-28",13.35,13.35,13.1,13.19,207000.0],["2004-09-29",13.09,13.21,13.05,13.2,190700.0],["2004-09-30",13.1,13.33,13.02,13.22,115100.0],["2004-10-01",13.1,13.67,12.84,13.67,494300.0],["2004-10-04",13.75,14.05,13.43,14.01,284800.0],["2004-10-05",14.1,14.11,13.21,13.38,190100.0],["2004-10-06",13.46,13.71,13.18,13.69,282600.0],["2004-10-07",13.54,14.23,13.42,14.19,300200.0],["2004-10-08",14.08,14.25,13.99,14.1,213800.0],["2004-10-11",14.02,14.25,14.02,14.17,151700.0],["2004-10-12",14.07,14.15,13.9,14.0,138300.0],["2004-10-13",14.09,14.1,13.75,14.01,76800.0],["2004-10-14",14.06,14.21,13.88,14.12,86600.0],["2004-10-15",14.06,14.22,13.5,13.55,253600.0],["2004-10-18",13.55,13.92,13.5,13.74,177800.0],["2004-10-19",13.64,13.8,13.49,13.55,345700.0],["2004-10-20",13.47,13.75,13.3,13.55,184700.0],["2004-10-21",13.58,14.11,13.49,13.91,144600.0],["2004-10-22",9.96,10.21,9.21,9.55,6935800.0],["2004-10-25",9.27,9.6,8.85,8.95,1297800.0],["2004-10-26",8.87,9.15,8.87,9.0,488900.0],["2004-10-27",9.74,9.89,9.38,9.55,958800.0],["2004-10-28",9.66,10.18,9.5,9.93,699100.0],["2004-10-29",9.89,10.62,9.83,10.33,605800.0],["2004-11-01",10.43,10.75,9.79,9.85,724300.0],["2004-11-02",10.1,10.43,10.0,10.08,547500.0],["2004-11-03",10.56,10.61,10.25,10.4,381200.0],["2004-11-04",10.44,10.61,10.35,10.54,369400.0],["2004-11-05",10.63,10.76,10.59,10.67,183300.0],["2004-11-08",10.77,11.2,10.7,10.83,255200.0],["2004-11-09",10.97,11.0,10.75,10.93,266700.0],["2004-11-10",10.9,11.49,10.9,11.14,361400.0],["2004-11-11",11.29,11.65,11.16,11.4,293300.0],["2004-11-12",11.4,11.47,11.09,11.17,329100.0],["2004-11-15",11.25,11.49,11.21,11.36,185100.0],["2004-11-16",11.19,11.29,10.96,11.01,260300.0],["2004-11-17",11.75,11.96,11.55,11.6,855100.0],["2004-11-18",11.7,12.19,11.6,11.9,445400.0],["2004-11-19",12.07,12.07,11.66,11.69,310400.0],["2004-11-22",11.6,11.79,11.11,11.15,339000.0],["2004-11-23",11.25,11.33,10.65,10.93,967300.0],["2004-11-24",10.82,11.24,10.82,11.03,307000.0],["2004-11-26",11.19,11.19,10.97,11.02,86700.0],["2004-11-29",11.15,11.37,10.85,11.0,482500.0],["2004-11-30",11.05,11.05,10.65,10.75,354200.0],["2004-12-01",10.75,11.0,10.68,10.8,209000.0],["2004-12-02",10.85,11.16,10.65,10.83,188200.0],["2004-12-03",10.91,10.91,10.37,10.63,241800.0],["2004-12-06",10.8,10.99,10.56,10.85,320800.0],["2004-12-07",11.0,11.3,10.76,10.8,287500.0],["2004-12-08",10.85,10.92,10.66,10.84,281500.0],["2004-12-09",10.8,10.89,10.51,10.76,342500.0],["2004-12-10",10.75,10.76,10.61,10.62,340400.0],["2004-12-13",10.62,11.1,10.51,11.02,684800.0],["2004-12-14",11.0,11.1,10.63,10.7,360400.0],["2004-12-15",10.7,10.78,10.24,10.26,736500.0],["2004-12-16",10.24,10.4,10.15,10.15,312500.0],["2004-12-17",10.15,10.29,10.1,10.26,411600.0],["2004-12-20",10.28,10.38,9.95,10.0,539300.0],["2004-12-21",9.91,10.05,9.81,9.96,367000.0],["2004-12-22",9.85,10.26,9.78,9.99,330600.0],["2004-12-23",9.95,10.29,9.93,10.23,258300.0],["2004-12-27",10.24,10.97,10.23,10.96,356400.0],["2004-12-28",11.0,11.06,10.4,10.62,275800.0],["2004-12-29",10.57,11.14,10.57,11.05,278300.0],["2004-12-30",11.22,11.38,11.05,11.16,168100.0],["2004-12-31",11.25,11.35,10.92,11.0,190400.0],["2005-01-03",11.1,11.21,10.75,10.77,181500.0],["2005-01-04",10.81,10.92,10.35,10.41,158200.0],["2005-01-05",10.4,10.49,10.0,10.02,244800.0],["2005-01-06",10.17,10.29,10.0,10.23,189900.0],["2005-01-07",10.44,10.44,9.85,10.17,360400.0],["2005-01-10",10.01,10.35,9.98,10.31,211900.0],["2005-01-11",10.3,10.31,10.05,10.2,331600.0],["2005-01-12",10.26,10.36,10.03,10.33,221100.0],["2005-01-13",10.3,10.3,10.0,10.1,290200.0],["2005-01-14",10.05,10.19,9.85,10.01,583700.0],["2005-01-18",10.04,10.23,10.0,10.03,208000.0],["2005-01-19",10.1,10.18,9.99,10.08,295800.0],["2005-01-20",10.01,10.08,9.88,9.9,306100.0],["2005-01-21",10.04,10.04,9.13,9.31,1118600.0],["2005-01-24",9.3,9.37,8.01,8.55,1932700.0],["2005-01-25",8.54,8.77,8.48,8.68,489500.0],["2005-01-26",8.72,8.72,7.63,8.38,1104900.0],["2005-01-27",8.31,8.33,7.99,8.01,551200.0],["2005-01-28",7.98,8.32,7.76,8.15,814600.0],["2005-01-31",8.25,8.52,8.15,8.5,715200.0],["2005-02-01",8.55,8.55,8.2,8.49,491700.0],["2005-02-02",8.55,8.56,8.13,8.25,275700.0],["2005-02-03",8.36,8.46,7.95,8.15,823100.0],["2005-02-04",6.65,7.21,5.62,6.92,5959800.0],["2005-02-07",6.9,6.9,6.5,6.78,1177400.0],["2005-02-08",6.7,6.78,6.53,6.57,831200.0],["2005-02-09",6.6,6.7,6.5,6.56,916500.0],["2005-02-10",6.56,6.74,6.47,6.6,756500.0],["2005-02-11",6.52,6.79,6.5,6.79,848400.0],["2005-02-14",6.77,6.8,6.5,6.63,442300.0],["2005-02-15",6.67,6.67,6.23,6.55,1015400.0],["2005-02-16",6.55,6.63,6.5,6.55,528300.0],["2005-02-17",6.51,6.7,6.5,6.6,309500.0],["2005-02-18",6.54,6.88,6.53,6.73,660000.0],["2005-02-22",6.67,6.74,6.54,6.62,402500.0],["2005-02-23",6.68,6.72,6.53,6.6,629200.0],["2005-02-24",6.52,6.95,6.52,6.92,680500.0],["2005-02-25",6.93,7.0,6.59,6.6,866900.0],["2005-02-28",5.97,6.6,5.85,6.5,1637000.0],["2005-03-01",6.44,7.59,6.31,7.4,1661600.0],["2005-03-02",7.32,7.4,7.25,7.27,538900.0],["2005-03-03",7.23,7.25,7.12,7.2,317800.0],["2005-03-04",7.11,7.29,7.11,7.22,280500.0],["2005-03-07",7.22,7.35,7.14,7.31,302700.0],["2005-03-08",7.25,7.32,7.14,7.14,203300.0],["2005-03-09",7.13,7.37,6.87,7.05,431900.0],["2005-03-10",7.05,7.1,6.8,7.01,269400.0],["2005-03-11",6.92,7.08,6.85,7.02,191800.0],["2005-03-14",7.0,7.08,6.92,7.06,142700.0],["2005-03-15",7.08,7.1,6.94,7.01,292200.0],["2005-03-16",7.1,7.35,6.97,6.98,349000.0],["2005-03-17",6.96,7.05,6.91,7.03,223200.0],["2005-03-18",7.04,7.08,6.9,6.99,231700.0],["2005-03-21",6.86,7.04,6.86,7.0,113900.0],["2005-03-22",7.04,7.15,6.96,7.03,203100.0],["2005-03-23",6.99,7.05,6.92,6.99,205000.0],["2005-03-24",6.99,7.22,6.95,7.1,191600.0],["2005-03-28",7.05,7.3,7.02,7.1,238300.0],["2005-03-29",7.17,7.17,6.77,6.85,271100.0],["2005-03-30",6.69,7.11,6.69,7.05,217200.0],["2005-03-31",7.09,7.25,6.98,7.21,224000.0],["2005-04-01",7.16,7.46,7.15,7.42,324000.0],["2005-04-04",7.39,7.46,7.08,7.23,191500.0],["2005-04-05",7.28,7.28,6.95,7.03,213400.0],["2005-04-06",6.98,7.1,6.95,7.0,138200.0],["2005-04-07",6.95,7.13,6.95,7.03,106700.0],["2005-04-08",6.98,7.03,6.85,6.87,245400.0],["2005-04-11",6.9,7.0,6.8,7.0,111900.0],["2005-04-12",6.91,7.09,6.82,7.04,178400.0],["2005-04-13",7.11,7.13,6.97,7.04,141700.0],["2005-04-14",7.11,7.39,7.06,7.06,178400.0],["2005-04-15",7.01,7.2,6.62,7.02,351800.0],["2005-04-18",7.1,7.37,6.93,7.24,298900.0],["2005-04-19",7.36,7.62,7.3,7.49,478900.0],["2005-04-20",7.55,7.67,7.34,7.39,231000.0],["2005-04-21",6.99,6.99,5.95,6.54,2402200.0],["2005-04-22",6.46,6.61,6.31,6.59,557400.0],["2005-04-25",6.64,6.75,6.5,6.65,193800.0],["2005-04-26",6.67,6.8,6.59,6.66,360000.0],["2005-04-27",6.64,6.78,6.51,6.67,301200.0],["2005-04-28",6.63,6.63,6.26,6.26,354400.0],["2005-04-29",6.26,6.61,6.01,6.15,332600.0],["2005-05-02",6.15,6.33,6.02,6.3,633500.0],["2005-05-03",6.26,6.5,6.26,6.44,257200.0],["2005-05-04",6.5,6.5,6.31,6.5,133400.0],["2005-05-05",6.45,6.48,6.35,6.41,124200.0],["2005-05-06",6.4,6.45,6.3,6.38,113700.0],["2005-05-09",6.33,6.44,6.3,6.41,173800.0],["2005-05-10",6.4,6.43,6.3,6.4,149400.0],["2005-05-11",6.42,6.5,6.35,6.43,159000.0],["2005-05-12",6.39,6.44,6.21,6.37,137500.0],["2005-05-13",6.37,6.42,6.08,6.13,119100.0],["2005-05-16",6.09,6.34,6.04,6.34,182000.0],["2005-05-17",6.28,6.4,6.27,6.35,132500.0],["2005-05-18",6.36,6.8,6.35,6.51,237900.0],["2005-05-19",6.54,6.67,6.31,6.48,146800.0],["2005-05-20",6.45,6.51,6.29,6.44,165600.0],["2005-05-23",6.37,6.59,6.25,6.44,193300.0],["2005-05-24",6.4,6.48,6.26,6.4,125700.0],["2005-05-25",6.4,6.49,6.34,6.41,98700.0],["2005-05-26",6.5,6.73,6.46,6.7,284000.0],["2005-05-27",6.63,6.85,6.6,6.63,131600.0],["2005-05-31",6.66,6.66,6.44,6.5,84600.0],["2005-06-01",6.49,6.62,6.41,6.52,181900.0],["2005-06-02",6.48,6.54,6.47,6.51,123300.0],["2005-06-03",6.5,6.5,6.25,6.46,194400.0],["2005-06-06",6.41,6.5,6.31,6.42,120900.0],["2005-06-07",6.38,6.58,6.35,6.5,167600.0],["2005-06-08",6.45,6.57,6.45,6.5,112100.0],["2005-06-09",6.73,6.95,6.62,6.92,196500.0],["2005-06-10",6.95,6.95,6.75,6.85,70100.0],["2005-06-13",6.92,7.05,6.8,6.85,188600.0],["2005-06-14",6.85,7.49,6.83,7.48,230600.0],["2005-06-15",7.45,7.48,7.09,7.26,317800.0],["2005-06-16",7.22,7.75,7.22,7.73,334300.0],["2005-06-17",7.5,7.79,7.38,7.7,308600.0],["2005-06-20",7.72,8.38,7.65,8.14,365800.0],["2005-06-21",8.14,8.14,7.9,7.9,236300.0],["2005-06-22",7.91,8.0,7.5,7.58,190000.0],["2005-06-23",7.56,7.65,7.31,7.5,221400.0],["2005-06-24",7.52,7.62,7.31,7.45,1071300.0],["2005-06-27",7.47,7.48,7.23,7.26,335600.0],["2005-06-28",7.38,8.03,7.37,7.97,675000.0],["2005-06-29",8.01,8.88,7.92,8.49,1046200.0],["2005-06-30",9.37,9.45,8.77,8.8,1020600.0],["2005-07-01",8.97,9.1,8.8,9.02,399600.0],["2005-07-05",9.07,9.07,8.66,8.77,242200.0],["2005-07-06",8.77,9.05,8.67,8.96,304300.0],["2005-07-07",8.98,9.0,8.65,8.73,402400.0],["2005-07-08",8.74,8.91,8.69,8.79,579000.0],["2005-07-11",8.75,8.9,8.53,8.86,587700.0],["2005-07-12",8.88,8.88,8.38,8.72,1076600.0],["2005-07-13",8.71,8.77,8.55,8.61,209000.0],["2005-07-14",8.6,8.7,8.42,8.57,164800.0],["2005-07-15",8.5,8.5,8.03,8.24,268600.0],["2005-07-18",8.3,8.3,8.02,8.21,240900.0],["2005-07-19",8.25,8.26,8.0,8.05,322900.0],["2005-07-20",8.0,8.13,7.92,8.02,229200.0],["2005-07-21",8.08,8.09,7.89,8.0,211700.0],["2005-07-22",8.3,8.94,8.3,8.48,686600.0],["2005-07-25",8.48,8.48,8.28,8.3,265300.0],["2005-07-26",8.32,8.94,8.27,8.88,251600.0],["2005-07-27",8.9,8.97,8.54,8.7,186600.0],["2005-07-28",8.7,8.79,8.46,8.48,109200.0],["2005-07-29",8.47,8.68,8.42,8.43,168900.0],["2005-08-01",8.44,8.67,8.43,8.55,128700.0],["2005-08-02",8.49,8.68,8.48,8.59,167300.0],["2005-08-03",8.51,8.6,8.47,8.6,242400.0],["2005-08-04",8.58,8.85,8.47,8.56,198200.0],["2005-08-05",8.5,8.55,8.32,8.49,103400.0],["2005-08-08",8.53,8.69,8.48,8.55,131000.0],["2005-08-09",8.55,8.55,8.43,8.49,87800.0],["2005-08-10",8.5,8.65,8.49,8.52,93000.0],["2005-08-11",8.48,8.71,8.48,8.71,65900.0],["2005-08-12",8.5,8.63,8.29,8.34,116500.0],["2005-08-15",8.27,8.51,8.27,8.47,85500.0],["2005-08-16",8.43,8.52,8.4,8.42,127500.0],["2005-08-17",8.35,8.46,8.35,8.41,81500.0],["2005-08-18",8.41,8.51,8.14,8.16,137400.0],["2005-08-19",8.14,8.23,8.0,8.15,111100.0],["2005-08-22",8.1,8.33,8.03,8.24,139600.0],["2005-08-23",8.22,8.68,8.01,8.48,209600.0],["2005-08-24",8.46,8.59,8.25,8.35,164300.0],["2005-08-25",8.33,8.74,8.33,8.64,70900.0],["2005-08-26",8.49,8.83,8.49,8.82,92500.0],["2005-08-29",8.82,8.94,8.65,8.86,180200.0],["2005-08-30",8.84,9.06,8.75,9.06,242000.0],["2005-08-31",9.11,9.15,8.99,9.05,123800.0],["2005-09-01",8.88,9.52,8.85,9.37,367400.0],["2005-09-02",9.5,9.5,8.93,9.01,97900.0],["2005-09-06",9.04,9.42,9.0,9.34,93900.0],["2005-09-07",9.27,9.48,9.27,9.4,64300.0],["2005-09-08",9.35,9.95,9.33,9.89,207400.0],["2005-09-09",11.48,11.6,10.2,10.33,1713300.0],["2005-09-12",10.4,10.71,10.25,10.39,429300.0],["2005-09-13",10.28,10.52,10.21,10.25,233100.0],["2005-09-14",10.18,10.85,10.02,10.25,397800.0],["2005-09-15",10.26,10.44,10.2,10.26,103700.0],["2005-09-16",10.29,10.47,10.29,10.47,81300.0],["2005-09-19",10.4,10.41,10.14,10.27,81800.0],["2005-09-20",10.19,10.4,10.11,10.21,83000.0],["2005-09-21",10.11,10.3,9.64,10.01,172000.0],["2005-09-22",9.96,10.65,9.64,10.56,304600.0],["2005-09-23",10.55,10.68,10.34,10.38,78800.0],["2005-09-26",10.38,10.4,10.0,10.09,77500.0],["2005-09-27",10.16,10.25,10.11,10.19,124100.0],["2005-09-28",10.14,10.14,9.37,9.49,297500.0],["2005-09-29",9.58,9.77,9.49,9.76,237000.0],["2005-09-30",9.68,9.81,9.65,9.73,120400.0],["2005-10-03",9.8,9.87,9.45,9.65,286000.0],["2005-10-04",9.65,9.93,9.55,9.83,351100.0],["2005-10-05",9.83,10.05,9.65,9.84,136300.0],["2005-10-06",9.75,10.23,9.69,9.81,196800.0],["2005-10-07",9.83,10.31,9.72,10.21,275100.0],["2005-10-10",10.25,10.26,9.74,9.82,89900.0],["2005-10-11",9.72,9.92,9.51,9.57,104500.0],["2005-10-12",9.52,9.54,9.05,9.15,157200.0],["2005-10-13",9.08,9.25,9.05,9.21,72200.0],["2005-10-14",9.21,9.45,9.1,9.37,79400.0],["2005-10-17",9.27,9.43,9.06,9.11,102700.0],["2005-10-18",9.18,9.74,9.09,9.51,129600.0],["2005-10-19",9.45,9.9,9.45,9.59,224200.0],["2005-10-20",9.46,9.57,9.42,9.5,185700.0],["2005-10-21",9.53,9.65,9.05,9.09,292200.0],["2005-10-24",9.11,9.46,9.11,9.14,130200.0],["2005-10-25",9.24,10.64,9.2,10.26,641300.0],["2005-10-26",10.19,10.55,10.18,10.38,199000.0],["2005-10-27",10.39,10.7,10.36,10.4,206200.0],["2005-10-28",10.4,10.64,10.35,10.46,124800.0],["2005-10-31",10.44,10.68,10.42,10.6,205300.0],["2005-11-01",10.45,10.65,10.45,10.6,142100.0],["2005-11-02",10.45,10.59,10.31,10.44,188800.0],["2005-11-03",10.47,10.53,10.21,10.28,117500.0],["2005-11-04",10.28,10.33,10.23,10.27,148800.0],["2005-11-07",10.22,10.22,9.92,10.06,175000.0],["2005-11-08",10.02,10.03,9.65,9.91,287300.0],["2005-11-09",9.91,9.91,9.69,9.74,114300.0],["2005-11-10",9.69,9.84,9.59,9.79,135800.0],["2005-11-11",9.77,10.0,9.77,9.87,59000.0],["2005-11-14",9.82,10.0,9.75,9.84,61300.0],["2005-11-15",9.85,10.05,9.79,9.92,154700.0],["2005-11-16",9.91,9.96,9.69,9.78,123700.0],["2005-11-17",9.81,9.92,9.75,9.79,49900.0],["2005-11-18",9.84,9.86,9.62,9.68,70400.0],["2005-11-21",9.67,9.67,9.36,9.4,117600.0],["2005-11-22",9.39,9.58,9.37,9.46,86000.0],["2005-11-23",9.41,9.41,8.95,9.26,199100.0],["2005-11-25",9.2,9.53,9.2,9.53,31600.0],["2005-11-28",9.47,9.64,9.45,9.63,74400.0],["2005-11-29",9.65,9.65,9.49,9.57,62200.0],["2005-11-30",9.66,10.0,9.56,9.98,157100.0],["2005-12-01",9.94,10.15,9.64,9.99,430300.0],["2005-12-02",9.88,10.62,9.88,10.0,868900.0],["2005-12-05",10.03,10.59,10.03,10.51,455200.0],["2005-12-06",10.47,10.82,10.42,10.58,369100.0],["2005-12-07",10.62,10.87,10.42,10.68,443500.0],["2005-12-08",10.74,11.85,10.64,11.38,1083800.0],["2005-12-09",11.3,11.54,11.0,11.2,244300.0],["2005-12-12",11.02,12.0,11.02,11.82,566900.0],["2005-12-13",11.73,12.0,11.38,11.45,264500.0],["2005-12-14",11.53,11.79,11.47,11.62,131900.0],["2005-12-15",11.62,11.71,11.4,11.47,113100.0],["2005-12-16",11.42,11.59,11.17,11.44,183700.0],["2005-12-19",11.45,11.6,11.27,11.43,107900.0],["2005-12-20",11.66,12.36,11.5,12.29,518500.0],["2005-12-21",12.2,12.33,11.94,11.95,346900.0],["2005-12-22",11.98,12.19,11.91,12.03,105300.0],["2005-12-23",11.84,12.16,11.84,11.97,147100.0],["2005-12-27",11.9,12.18,11.9,11.96,85200.0],["2005-12-28",12.07,12.16,11.77,11.93,90100.0],["2005-12-29",11.89,12.1,11.84,11.91,48600.0],["2005-12-30",11.85,12.07,11.79,11.95,89300.0],["2006-01-03",11.92,12.07,11.61,12.06,160800.0],["2006-01-04",11.98,12.49,11.92,12.28,235300.0],["2006-01-05",12.15,12.33,11.83,11.98,91900.0],["2006-01-06",11.94,12.32,11.94,12.29,83600.0],["2006-01-09",12.2,12.35,12.07,12.35,91000.0],["2006-01-10",12.35,12.36,11.73,11.8,218100.0],["2006-01-11",11.76,11.95,11.61,11.79,216500.0],["2006-01-12",11.86,11.86,11.6,11.62,57700.0],["2006-01-13",11.59,11.66,10.93,11.29,250200.0],["2006-01-17",11.17,11.42,11.17,11.34,108800.0],["2006-01-18",11.36,11.37,11.05,11.31,107600.0],["2006-01-19",11.31,11.86,11.17,11.66,234500.0],["2006-01-20",11.71,12.07,11.55,12.0,234900.0],["2006-01-23",12.0,12.09,11.94,12.01,75200.0],["2006-01-24",11.98,12.07,11.65,11.85,69700.0],["2006-01-25",11.9,12.01,11.68,11.89,122200.0],["2006-01-26",11.85,12.23,11.85,12.01,190500.0],["2006-01-27",11.98,12.75,11.98,12.5,197000.0],["2006-01-30",12.45,12.8,12.27,12.36,309600.0],["2006-01-31",12.13,12.13,11.22,11.58,469300.0],["2006-02-01",11.51,12.09,11.51,11.8,332900.0],["2006-02-02",11.8,11.8,11.14,11.42,286100.0],["2006-02-03",11.36,11.84,11.36,11.75,181000.0],["2006-02-06",11.75,11.84,11.47,11.74,138700.0],["2006-02-07",11.72,11.74,11.39,11.54,122500.0],["2006-02-08",11.55,11.67,11.28,11.33,186800.0],["2006-02-09",11.3,11.4,10.96,11.36,212800.0],["2006-02-10",11.33,11.42,11.23,11.36,68600.0],["2006-02-13",11.31,11.31,10.73,10.9,104700.0],["2006-02-14",10.87,11.29,10.87,11.2,315200.0],["2006-02-15",11.16,11.5,11.12,11.44,245700.0],["2006-02-16",11.4,11.8,11.37,11.7,269700.0],["2006-02-17",11.64,12.01,11.52,11.85,176200.0],["2006-02-21",11.8,11.95,11.51,11.63,169800.0],["2006-02-22",11.6,11.78,11.5,11.71,94000.0],["2006-02-23",11.67,11.75,11.35,11.67,326500.0],["2006-02-24",11.67,12.0,11.66,12.0,167800.0],["2006-02-27",11.97,11.97,11.83,11.83,92800.0],["2006-02-28",11.78,11.89,11.5,11.56,277300.0],["2006-03-01",11.57,11.57,11.14,11.5,324600.0],["2006-03-02",11.3,11.79,11.3,11.66,79300.0],["2006-03-03",11.68,11.68,11.4,11.42,46400.0],["2006-03-06",11.4,11.44,11.23,11.34,79500.0],["2006-03-07",11.31,11.37,10.88,10.98,74700.0],["2006-03-08",11.0,11.0,10.7,10.97,97300.0],["2006-03-09",11.0,11.05,10.82,10.89,82900.0],["2006-03-10",10.85,11.11,10.79,10.97,171300.0],["2006-03-13",10.94,11.05,10.72,10.76,258700.0],["2006-03-14",10.78,11.11,10.78,11.06,100400.0],["2006-03-15",11.03,11.04,10.48,10.63,411600.0],["2006-03-16",10.6,10.77,10.52,10.58,64000.0],["2006-03-17",10.6,11.14,10.58,11.12,220200.0],["2006-03-20",11.08,11.3,10.85,11.01,104100.0],["2006-03-21",11.05,11.12,10.85,10.99,160000.0],["2006-03-22",10.98,10.98,10.73,10.75,97300.0],["2006-03-23",10.79,10.85,10.75,10.84,116000.0],["2006-03-24",10.8,10.85,10.74,10.8,61100.0],["2006-03-27",10.76,10.83,10.66,10.77,90900.0],["2006-03-28",10.73,10.84,10.72,10.83,118200.0],["2006-03-29",10.83,11.1,10.82,10.94,172000.0],["2006-03-30",10.95,11.32,10.93,11.27,154400.0],["2006-03-31",11.24,11.4,11.14,11.39,140400.0],["2006-04-03",11.36,11.42,11.3,11.36,160100.0],["2006-04-04",11.39,11.71,11.27,11.66,239000.0],["2006-04-05",11.61,11.61,11.3,11.33,134700.0],["2006-04-06",11.29,11.44,11.29,11.34,111600.0],["2006-04-07",11.36,11.45,11.36,11.39,65100.0],["2006-04-10",11.35,11.43,11.0,11.02,103600.0],["2006-04-11",10.96,11.16,10.6,10.71,169900.0],["2006-04-12",10.67,11.0,10.63,10.97,46900.0],["2006-04-13",11.01,11.04,10.73,10.94,108800.0],["2006-04-17",10.98,10.98,10.31,10.41,93700.0],["2006-04-18",10.43,10.95,10.43,10.82,61500.0],["2006-04-19",10.91,11.32,10.84,11.3,177000.0],["2006-04-20",11.5,11.69,11.16,11.6,209600.0],["2006-04-21",11.88,12.94,11.87,12.74,910900.0],["2006-04-24",12.7,12.75,11.92,12.54,448900.0],["2006-04-25",12.58,13.0,12.26,12.93,444100.0],["2006-04-26",12.75,13.2,12.67,13.0,962900.0],["2006-04-27",13.0,13.25,12.76,13.24,228600.0],["2006-04-28",13.24,13.35,13.0,13.32,341300.0],["2006-05-01",13.32,13.38,13.14,13.2,357700.0],["2006-05-02",13.26,13.8,13.26,13.39,659800.0],["2006-05-03",13.35,14.28,13.35,14.1,342600.0],["2006-05-04",14.14,14.65,14.1,14.16,363300.0],["2006-05-05",14.23,14.39,13.91,14.03,363100.0],["2006-05-08",13.75,14.15,13.75,14.09,230100.0],["2006-05-09",14.05,14.05,13.92,14.02,116800.0],["2006-05-10",14.03,14.03,13.78,13.8,72000.0],["2006-05-11",13.77,14.1,13.45,14.04,219000.0],["2006-05-12",14.06,14.06,13.15,13.28,224500.0],["2006-05-15",13.22,13.76,13.22,13.59,125700.0],["2006-05-16",13.58,13.97,13.52,13.62,126900.0],["2006-05-17",13.49,13.66,13.43,13.47,106300.0],["2006-05-18",13.45,13.92,13.45,13.66,116800.0],["2006-05-19",13.76,13.76,12.92,12.95,149500.0],["2006-05-22",12.9,13.32,12.72,12.98,233500.0],["2006-05-23",13.04,13.3,12.64,12.69,100800.0],["2006-05-24",12.68,12.97,12.4,12.59,328200.0],["2006-05-25",12.64,13.34,12.55,13.2,120300.0],["2006-05-26",13.21,13.29,13.1,13.12,114000.0],["2006-05-30",13.07,13.1,12.97,13.0,65800.0],["2006-05-31",13.07,13.5,12.88,13.39,125900.0],["2006-06-01",13.44,14.21,13.35,14.06,131200.0],["2006-06-02",14.1,14.29,13.71,14.25,154000.0],["2006-06-05",14.2,14.5,14.2,14.4,160700.0],["2006-06-06",14.42,14.88,14.29,14.82,272900.0],["2006-06-07",14.9,14.9,14.44,14.49,212300.0],["2006-06-08",14.4,14.5,13.56,13.9,133400.0],["2006-06-09",13.89,14.0,13.75,13.91,65500.0],["2006-06-12",13.91,14.04,13.8,14.0,78000.0],["2006-06-13",13.98,14.06,13.63,14.0,158000.0],["2006-06-14",13.96,14.04,13.45,13.5,268000.0],["2006-06-15",13.54,13.8,13.25,13.6,287000.0],["2006-06-16",13.53,13.72,13.45,13.46,260400.0],["2006-06-19",13.5,13.89,13.24,13.8,256700.0],["2006-06-20",13.76,13.97,13.53,13.91,148900.0],["2006-06-21",13.91,13.98,13.47,13.62,220800.0],["2006-06-22",13.72,13.76,13.21,13.4,204700.0],["2006-06-23",13.41,14.05,13.34,14.0,190700.0],["2006-06-26",14.07,14.07,13.91,14.0,111400.0],["2006-06-27",14.05,14.05,13.93,14.0,169000.0],["2006-06-28",14.08,14.08,13.87,14.0,149500.0],["2006-06-29",13.99,14.06,13.7,13.88,644000.0],["2006-06-30",13.91,14.3,13.45,13.82,3125600.0],["2006-07-03",13.8,13.82,13.6,13.76,116600.0],["2006-07-05",13.6,13.69,12.94,13.35,336700.0],["2006-07-06",13.38,14.0,13.38,13.9,288100.0],["2006-07-07",13.9,14.1,13.64,13.87,409100.0],["2006-07-10",13.88,13.96,13.56,13.88,125500.0],["2006-07-11",13.82,14.25,13.5,14.1,278700.0],["2006-07-12",14.13,14.13,13.67,13.67,141600.0],["2006-07-13",13.53,13.79,13.07,13.2,174300.0],["2006-07-14",13.16,13.57,13.0,13.5,295300.0],["2006-07-17",13.49,13.62,13.35,13.53,335800.0],["2006-07-18",14.22,14.85,13.94,14.5,855300.0],["2006-07-19",14.5,15.45,14.16,14.8,729600.0],["2006-07-20",14.8,15.03,14.29,14.7,754900.0],["2006-07-21",14.74,16.2,14.74,15.83,1080100.0],["2006-07-24",16.0,17.3,15.86,16.87,754700.0],["2006-07-25",16.71,16.86,15.98,16.0,826500.0],["2006-07-26",15.94,16.48,15.4,16.22,940800.0],["2006-07-27",16.1,16.31,15.93,16.24,705700.0],["2006-07-28",16.37,16.7,15.9,16.37,361500.0],["2006-07-31",16.4,16.45,16.14,16.3,204200.0],["2006-08-01",16.07,16.73,16.03,16.24,309800.0],["2006-08-02",16.26,16.66,15.93,16.42,605600.0],["2006-08-03",16.19,16.71,16.0,16.71,433300.0],["2006-08-04",16.67,17.16,15.72,16.16,290200.0],["2006-08-07",16.18,16.35,15.54,16.16,175800.0],["2006-08-08",16.24,16.46,16.04,16.38,149300.0],["2006-08-09",16.45,16.45,15.73,15.78,120000.0],["2006-08-10",15.7,16.43,15.57,16.25,281200.0],["2006-08-11",16.28,16.28,15.72,15.96,221700.0],["2006-08-14",16.07,17.0,15.94,16.98,710900.0],["2006-08-15",17.09,17.4,16.83,16.9,407800.0],["2006-08-16",17.0,17.06,16.73,16.84,284100.0],["2006-08-17",16.73,18.06,16.51,17.68,636900.0],["2006-08-18",17.77,17.79,17.11,17.72,169400.0],["2006-08-21",17.59,17.59,17.04,17.14,168400.0],["2006-08-22",17.07,17.26,16.67,16.83,303300.0],["2006-08-23",16.83,17.31,16.83,17.17,297500.0],["2006-08-24",17.15,17.22,16.8,17.02,185600.0],["2006-08-25",16.94,17.18,16.93,17.01,176300.0],["2006-08-28",16.95,17.75,16.95,17.7,164600.0],["2006-08-29",17.75,18.0,17.5,18.0,167100.0],["2006-08-30",17.93,18.12,17.74,17.96,206700.0],["2006-08-31",17.9,18.1,17.82,17.92,229400.0],["2006-09-01",18.0,18.0,17.65,17.77,118700.0],["2006-09-05",17.72,17.73,17.55,17.64,220300.0],["2006-09-06",17.55,18.08,17.5,17.96,259000.0],["2006-09-07",17.87,18.32,17.63,17.93,546500.0],["2006-09-08",17.99,18.05,17.32,17.83,108600.0],["2006-09-11",17.71,18.07,17.58,17.66,41900.0],["2006-09-12",17.65,18.08,17.65,17.97,113100.0],["2006-09-13",18.0,18.05,17.86,17.98,312900.0],["2006-09-14",17.89,18.1,17.77,17.99,194800.0],["2006-09-15",18.11,18.56,18.01,18.31,361700.0],["2006-09-18",18.31,19.32,18.16,18.74,403400.0],["2006-09-19",19.0,19.0,17.18,17.46,302300.0],["2006-09-20",17.59,18.16,17.32,18.09,221800.0],["2006-09-21",18.17,18.18,17.33,17.45,155100.0],["2006-09-22",17.3,17.44,16.31,16.98,505800.0],["2006-09-25",16.94,17.4,16.67,17.36,269800.0],["2006-09-26",17.36,17.51,17.02,17.41,178300.0],["2006-09-27",17.28,17.74,16.7,17.71,166100.0],["2006-09-28",17.67,17.9,17.3,17.68,322100.0],["2006-09-29",17.75,18.09,17.62,17.89,225200.0],["2006-10-02",17.93,18.09,17.03,17.33,163900.0],["2006-10-03",17.17,17.57,16.59,16.62,148700.0],["2006-10-04",16.53,17.22,16.5,17.21,212100.0],["2006-10-05",17.25,17.69,17.12,17.39,141500.0],["2006-10-06",17.42,17.42,16.87,17.08,180700.0],["2006-10-09",17.01,17.56,16.81,17.47,147000.0],["2006-10-10",17.47,18.1,17.41,18.09,267000.0],["2006-10-11",18.09,18.09,17.45,17.58,226900.0],["2006-10-12",17.69,18.16,17.66,17.99,196300.0],["2006-10-13",18.0,18.06,17.43,17.5,220600.0],["2006-10-16",17.45,18.06,17.43,17.49,173600.0],["2006-10-17",17.45,18.0,17.08,17.36,257300.0],["2006-10-18",17.5,17.9,16.97,17.31,224800.0],["2006-10-19",17.14,18.05,16.83,18.0,256200.0],["2006-10-20",18.19,19.79,17.99,19.67,1416500.0],["2006-10-23",19.86,20.18,19.73,20.13,400400.0],["2006-10-24",20.15,20.31,18.54,18.89,507300.0],["2006-10-25",18.96,19.15,18.62,18.85,281500.0],["2006-10-26",19.0,19.0,18.75,18.96,298500.0],["2006-10-27",18.98,19.33,18.27,18.49,277500.0],["2006-10-30",18.55,19.43,18.36,19.38,297900.0],["2006-10-31",18.88,19.47,18.69,18.73,188200.0],["2006-11-01",18.83,18.93,18.22,18.35,147300.0],["2006-11-02",18.28,18.91,18.26,18.54,163100.0],["2006-11-03",18.47,18.65,18.44,18.49,128200.0],["2006-11-06",18.59,19.5,18.44,19.38,316200.0],["2006-11-07",19.41,19.57,18.49,18.66,248100.0],["2006-11-08",18.64,19.21,18.5,18.99,186100.0],["2006-11-09",19.08,19.14,18.06,18.25,201400.0],["2006-11-10",18.24,18.35,17.89,18.12,193100.0],["2006-11-13",18.14,19.11,17.67,18.64,295200.0],["2006-11-14",18.68,18.95,18.43,18.81,187700.0],["2006-11-15",18.87,19.0,18.33,18.45,181600.0],["2006-11-16",18.55,18.82,18.34,18.73,62700.0],["2006-11-17",18.58,18.77,18.38,18.71,87300.0],["2006-11-20",18.67,18.77,18.44,18.7,110100.0],["2006-11-21",18.78,19.38,18.55,18.82,336000.0],["2006-11-22",18.91,18.95,18.01,18.39,173900.0],["2006-11-24",18.25,18.69,18.01,18.59,43900.0],["2006-11-27",18.48,18.66,18.15,18.29,125000.0],["2006-11-28",18.22,18.59,18.18,18.38,206400.0],["2006-11-29",18.49,18.87,18.48,18.78,328800.0],["2006-11-30",18.68,19.14,18.2,18.8,320800.0],["2006-12-01",18.77,19.0,18.65,18.82,235600.0],["2006-12-04",18.91,20.57,18.85,20.35,516700.0],["2006-12-05",20.39,20.4,19.58,20.05,418400.0],["2006-12-06",19.99,20.15,19.66,19.91,246800.0],["2006-12-07",19.97,20.35,19.94,20.11,216500.0],["2006-12-08",20.1,20.11,19.42,19.44,91900.0],["2006-12-11",19.41,19.96,19.34,19.75,235100.0],["2006-12-12",19.8,19.84,19.28,19.6,154500.0],["2006-12-13",19.73,19.75,19.11,19.2,132400.0],["2006-12-14",19.29,19.72,19.23,19.24,101500.0],["2006-12-15",19.38,20.0,19.14,19.99,220900.0],["2006-12-18",20.0,20.0,18.69,19.04,184500.0],["2006-12-19",19.05,19.06,18.55,18.57,117200.0],["2006-12-20",18.63,19.34,18.63,19.29,190400.0],["2006-12-21",19.35,19.53,18.97,19.0,154000.0],["2006-12-22",19.04,19.14,18.76,18.82,48800.0],["2006-12-26",18.88,19.34,18.77,19.31,48400.0],["2006-12-27",19.32,19.52,18.62,19.25,126400.0],["2006-12-28",19.19,19.27,18.67,18.71,108800.0],["2006-12-29",18.66,19.18,18.58,18.63,106500.0],["2007-01-03",18.83,18.86,17.61,18.3,355000.0],["2007-01-04",18.2,18.3,17.75,18.02,235800.0],["2007-01-05",17.95,17.95,16.82,17.05,460500.0],["2007-01-08",17.02,17.64,16.83,17.4,191600.0],["2007-01-09",17.37,17.4,16.2,16.52,515300.0],["2007-01-10",16.49,17.98,16.46,17.71,223800.0],["2007-01-11",17.73,17.95,17.35,17.69,110600.0],["2007-01-12",17.69,17.9,17.69,17.9,78400.0],["2007-01-16",17.95,18.1,17.88,18.04,159900.0],["2007-01-17",17.91,18.01,17.35,17.51,222700.0],["2007-01-18",17.42,17.63,17.36,17.52,454200.0],["2007-01-19",17.5,18.77,17.4,18.77,441900.0],["2007-01-22",18.75,19.02,18.25,19.0,318100.0],["2007-01-23",18.98,19.2,18.61,19.2,230200.0],["2007-01-24",19.14,19.25,18.78,19.08,242000.0],["2007-01-25",19.15,19.22,18.92,19.09,148300.0],["2007-01-26",19.21,19.24,18.91,19.2,182000.0],["2007-01-29",19.0,19.62,19.0,19.51,197800.0],["2007-01-30",19.63,19.63,18.59,18.62,474800.0],["2007-01-31",20.34,21.65,20.15,20.73,2084600.0],["2007-02-01",20.8,21.07,20.41,20.95,627200.0],["2007-02-02",21.34,21.97,21.2,21.4,658000.0],["2007-02-05",21.21,21.25,20.38,20.8,573400.0],["2007-02-06",20.81,21.0,20.56,20.9,249500.0],["2007-02-07",20.99,21.19,20.53,20.95,379100.0],["2007-02-08",20.92,21.15,20.77,20.94,222600.0],["2007-02-09",20.97,21.0,20.03,20.21,655600.0],["2007-02-12",20.18,20.69,20.0,20.6,227500.0],["2007-02-13",20.73,20.91,20.42,20.75,267700.0],["2007-02-14",20.8,20.98,20.58,20.61,221500.0],["2007-02-15",20.62,20.95,20.58,20.7,198900.0],["2007-02-16",20.7,21.0,20.68,20.9,342300.0],["2007-02-20",20.96,21.46,20.8,21.13,342800.0],["2007-02-21",20.95,21.49,20.65,20.77,188700.0],["2007-02-22",20.75,20.9,20.4,20.65,207800.0],["2007-02-23",20.7,21.2,20.5,20.91,324200.0],["2007-02-26",21.04,21.12,20.38,20.38,235500.0],["2007-02-27",20.29,20.29,18.79,19.61,480100.0],["2007-02-28",19.44,19.8,19.04,19.41,315300.0],["2007-03-01",19.17,20.04,18.36,19.88,372300.0],["2007-03-02",19.74,19.87,18.97,18.99,230800.0],["2007-03-05",18.76,19.48,18.28,19.26,313900.0],["2007-03-06",19.47,19.85,19.38,19.71,216400.0],["2007-03-07",19.65,19.81,19.2,19.47,325600.0],["2007-03-08",19.67,19.78,19.16,19.37,127800.0],["2007-03-09",19.5,19.55,19.22,19.41,125200.0],["2007-03-12",19.39,19.53,19.26,19.53,128900.0],["2007-03-13",19.36,19.49,19.11,19.41,222400.0],["2007-03-14",19.3,19.58,18.69,19.43,146800.0],["2007-03-15",19.38,19.44,18.77,19.34,174000.0],["2007-03-16",19.33,19.51,18.67,19.0,477100.0],["2007-03-19",19.0,19.88,18.98,19.59,229600.0],["2007-03-20",19.62,19.62,19.12,19.45,150900.0],["2007-03-21",19.56,20.28,19.41,20.24,219900.0],["2007-03-22",20.26,20.27,19.6,19.77,420600.0],["2007-03-23",19.85,21.29,19.85,20.89,411500.0],["2007-03-26",20.79,20.97,19.97,20.21,288200.0],["2007-03-27",20.11,20.99,20.11,20.83,314500.0],["2007-03-28",20.71,20.97,20.11,20.67,162300.0],["2007-03-29",20.85,20.85,20.01,20.5,201300.0],["2007-03-30",20.5,21.08,20.5,20.92,338500.0],["2007-04-02",21.0,21.0,20.4,20.55,183600.0],["2007-04-03",20.62,20.79,20.4,20.45,252700.0],["2007-04-04",20.41,20.44,20.16,20.25,214500.0],["2007-04-05",20.2,20.31,20.13,20.2,84000.0],["2007-04-09",20.26,20.67,19.77,20.43,375400.0],["2007-04-10",20.51,21.27,20.51,21.24,221100.0],["2007-04-11",21.29,21.29,20.36,20.58,224300.0],["2007-04-12",20.49,20.7,20.32,20.42,309700.0],["2007-04-13",20.36,20.77,20.32,20.7,77400.0],["2007-04-16",20.79,21.68,20.61,21.34,225100.0],["2007-04-17",21.33,21.52,20.75,20.89,186500.0],["2007-04-18",20.76,21.47,20.76,21.03,344300.0],["2007-04-19",21.0,21.36,20.75,21.08,254400.0],["2007-04-20",21.41,22.54,21.02,22.04,1141900.0],["2007-04-23",22.27,22.75,21.63,21.73,533200.0],["2007-04-24",23.1,23.43,21.87,22.63,1361000.0],["2007-04-25",22.92,24.5,22.89,24.09,1492700.0],["2007-04-26",24.43,24.96,23.75,24.21,705400.0],["2007-04-27",24.24,24.5,23.78,23.93,247900.0],["2007-04-30",24.05,24.21,22.82,22.94,381900.0],["2007-05-01",22.86,23.21,22.19,22.86,330100.0],["2007-05-02",22.8,23.9,22.8,23.86,397500.0],["2007-05-03",23.7,23.7,23.1,23.53,348600.0],["2007-05-04",23.55,23.59,23.22,23.39,301100.0],["2007-05-07",23.46,23.47,22.72,23.0,279100.0],["2007-05-08",22.86,23.06,22.56,22.99,202300.0],["2007-05-09",22.81,23.45,22.74,22.88,162600.0],["2007-05-10",22.85,22.94,22.16,22.26,189500.0],["2007-05-11",22.09,22.51,21.8,22.15,246900.0],["2007-05-14",22.09,22.13,21.49,21.68,298500.0],["2007-05-15",21.61,21.88,21.48,21.59,305500.0],["2007-05-16",21.61,22.32,21.61,22.16,411100.0],["2007-05-17",22.06,22.21,21.5,21.65,230900.0],["2007-05-18",21.69,21.94,21.5,21.88,189500.0],["2007-05-21",21.71,22.75,21.65,22.0,500500.0],["2007-05-22",22.0,22.61,21.59,22.03,351300.0],["2007-05-23",22.3,23.49,22.22,23.2,3420300.0],["2007-05-24",23.0,23.08,22.32,22.71,824400.0],["2007-05-25",22.71,23.05,22.6,22.74,306000.0],["2007-05-29",22.73,23.06,22.51,22.89,251500.0],["2007-05-30",22.66,22.66,21.87,22.36,622200.0],["2007-05-31",22.25,22.9,21.69,22.51,1058300.0],["2007-06-01",22.73,22.74,21.9,22.27,690000.0],["2007-06-04",22.23,22.44,21.96,22.07,422600.0],["2007-06-05",21.92,22.17,20.33,20.71,1319500.0],["2007-06-06",20.5,20.91,20.21,20.51,556300.0],["2007-06-07",20.37,20.61,19.89,20.21,502500.0],["2007-06-08",20.08,20.32,19.78,20.29,304500.0],["2007-06-11",20.27,20.27,19.72,19.86,335800.0],["2007-06-12",19.71,19.78,18.97,19.21,573200.0],["2007-06-13",20.35,21.14,20.23,20.53,790900.0],["2007-06-14",20.48,20.78,20.05,20.15,422300.0],["2007-06-15",20.44,20.71,20.23,20.31,574000.0],["2007-06-18",20.32,20.76,20.07,20.72,256300.0],["2007-06-19",20.59,20.73,20.28,20.71,411000.0],["2007-06-20",20.68,20.77,20.6,20.65,403300.0],["2007-06-21",20.55,21.16,20.55,21.04,614400.0],["2007-06-22",21.08,21.08,20.65,20.88,626500.0],["2007-06-25",20.84,21.21,20.72,20.78,483900.0],["2007-06-26",20.89,21.16,20.27,20.4,411800.0],["2007-06-27",20.36,20.59,20.12,20.5,306500.0],["2007-06-28",20.54,20.99,20.39,20.91,304000.0],["2007-06-29",20.97,21.0,20.77,20.78,350500.0],["2007-07-02",20.96,21.06,20.68,20.98,303100.0],["2007-07-03",21.01,21.05,20.71,20.98,192400.0],["2007-07-05",21.03,21.14,20.71,21.07,303800.0],["2007-07-06",21.02,21.27,20.84,21.15,191000.0],["2007-07-09",21.15,21.45,20.85,21.01,139500.0],["2007-07-10",20.74,20.9,20.35,20.88,277600.0],["2007-07-11",20.69,20.83,20.41,20.8,271100.0],["2007-07-12",20.88,21.28,20.83,21.25,227300.0],["2007-07-13",21.25,21.56,20.93,21.38,202700.0],["2007-07-16",21.36,21.47,21.01,21.16,251200.0],["2007-07-17",21.2,21.62,21.2,21.45,348500.0],["2007-07-18",21.42,21.42,20.8,20.95,288600.0],["2007-07-19",21.29,21.74,21.18,21.64,475900.0],["2007-07-20",23.95,24.7,23.43,24.38,2101200.0],["2007-07-23",24.49,25.85,24.41,25.5,1087800.0],["2007-07-24",25.15,25.29,24.08,24.35,497600.0],["2007-07-25",24.53,24.67,23.74,24.53,370700.0],["2007-07-26",24.09,24.44,23.06,23.51,396400.0],["2007-07-27",23.5,23.82,22.95,23.23,401500.0],["2007-07-30",23.33,23.77,22.98,23.65,478200.0],["2007-07-31",23.95,24.65,23.83,23.88,414800.0],["2007-08-01",23.94,24.02,23.2,23.93,345900.0],["2007-08-02",23.97,24.37,23.8,24.16,353000.0],["2007-08-03",24.05,24.3,23.05,23.21,448800.0],["2007-08-06",23.28,24.13,22.88,23.98,373800.0],["2007-08-07",23.87,24.42,23.63,24.11,404300.0],["2007-08-08",24.51,24.53,23.75,24.1,625300.0],["2007-08-09",23.67,25.0,22.37,24.56,904000.0],["2007-08-10",24.32,25.13,23.66,24.6,546200.0],["2007-08-13",24.79,25.5,24.3,24.43,401000.0],["2007-08-14",24.48,24.97,24.17,24.24,248100.0],["2007-08-15",24.16,24.65,23.53,23.68,271700.0],["2007-08-16",23.39,24.04,22.05,23.9,444500.0],["2007-08-17",24.75,24.8,23.83,24.2,305800.0],["2007-08-20",24.32,24.57,24.04,24.49,265200.0],["2007-08-21",24.19,24.65,24.19,24.35,316700.0],["2007-08-22",24.47,24.7,24.31,24.42,379800.0],["2007-08-23",24.47,24.57,23.52,23.83,226300.0],["2007-08-24",23.8,24.5,23.5,24.46,157300.0],["2007-08-27",24.4,24.4,23.66,24.01,162800.0],["2007-08-28",23.77,24.08,22.78,23.74,461200.0],["2007-08-29",23.92,24.37,23.78,24.25,251600.0],["2007-08-30",23.96,24.76,23.96,24.09,268900.0],["2007-08-31",24.51,24.67,24.09,24.14,177800.0],["2007-09-04",24.1,25.35,24.09,24.81,456500.0],["2007-09-05",24.68,24.98,24.22,24.23,300300.0],["2007-09-06",24.36,24.88,24.24,24.36,518900.0],["2007-09-07",24.1,24.22,23.48,24.06,272900.0],["2007-09-10",24.16,26.45,24.1,25.93,1234200.0],["2007-09-11",26.75,26.96,26.13,26.55,1974400.0],["2007-09-12",26.82,27.18,26.55,26.77,746800.0],["2007-09-13",26.99,27.0,26.46,26.67,455800.0],["2007-09-14",26.42,26.67,25.97,26.42,3005600.0],["2007-09-17",26.44,26.95,26.26,26.67,703400.0],["2007-09-18",26.15,27.15,26.06,27.13,583300.0],["2007-09-19",27.81,28.35,27.25,27.39,984600.0],["2007-09-20",27.87,27.87,27.07,27.09,374300.0],["2007-09-21",27.16,27.54,26.75,27.36,624900.0],["2007-09-24",27.46,27.66,26.75,27.14,408000.0],["2007-09-25",27.08,27.59,26.75,27.29,270300.0],["2007-09-26",27.53,27.8,27.07,27.64,409200.0],["2007-09-27",27.62,28.25,27.62,28.17,479500.0],["2007-09-28",28.14,29.13,27.88,28.54,454000.0],["2007-10-01",28.41,29.12,28.28,28.8,541200.0],["2007-10-02",29.1,31.12,29.05,30.4,770400.0],["2007-10-03",30.22,30.3,28.96,29.16,456400.0],["2007-10-04",29.21,29.41,28.78,29.0,343800.0],["2007-10-05",29.3,29.4,28.69,28.95,372500.0],["2007-10-08",28.77,29.09,27.61,28.85,639700.0],["2007-10-09",29.3,29.84,29.04,29.67,604000.0],["2007-10-10",29.05,29.13,28.0,28.6,764900.0],["2007-10-11",28.58,28.83,27.59,27.7,583200.0],["2007-10-12",27.62,28.66,27.6,28.52,439200.0],["2007-10-15",28.52,29.35,28.5,29.0,403600.0],["2007-10-16",28.75,29.22,28.64,28.68,361900.0],["2007-10-17",29.17,29.17,27.91,28.64,441700.0],["2007-10-18",28.63,29.58,27.92,29.58,512400.0],["2007-10-19",28.0,28.0,25.05,26.19,2670100.0],["2007-10-22",25.92,26.19,25.1,26.08,861000.0],["2007-10-23",26.28,26.34,25.38,25.83,520200.0],["2007-10-24",25.53,25.62,24.35,25.21,729400.0],["2007-10-25",25.23,25.65,25.0,25.49,614100.0],["2007-10-26",25.34,25.77,25.0,25.2,372500.0],["2007-10-29",25.14,25.58,24.39,24.78,417600.0],["2007-10-30",24.79,25.06,24.53,24.9,316100.0],["2007-10-31",25.0,26.85,24.86,26.4,622200.0],["2007-11-01",26.14,26.28,25.5,25.65,446100.0],["2007-11-02",25.59,26.14,25.59,26.03,566500.0],["2007-11-05",25.75,25.88,25.28,25.5,313700.0],["2007-11-06",25.54,25.93,25.37,25.79,532300.0],["2007-11-07",25.04,25.71,24.85,25.27,388800.0],["2007-11-08",25.39,25.55,23.7,24.82,505900.0],["2007-11-09",24.45,24.53,23.58,23.7,420500.0],["2007-11-12",23.56,24.44,23.4,23.53,308600.0],["2007-11-13",23.7,24.7,23.59,24.6,276400.0],["2007-11-14",24.6,25.05,24.27,24.71,375400.0],["2007-11-15",24.64,26.42,24.01,26.13,887000.0],["2007-11-16",26.22,27.03,25.89,26.47,651200.0],["2007-11-19",26.13,26.62,25.86,26.13,358300.0],["2007-11-20",26.08,26.3,24.81,25.65,390900.0],["2007-11-21",25.23,25.4,24.8,25.04,359600.0],["2007-11-23",25.26,25.77,24.8,25.36,104800.0],["2007-11-26",25.34,25.6,24.93,25.01,352000.0],["2007-11-27",25.06,25.48,24.89,25.18,221700.0],["2007-11-28",25.39,26.4,25.0,26.24,545300.0],["2007-11-29",26.25,26.42,25.5,25.58,442000.0],["2007-11-30",26.14,26.5,25.63,26.37,420300.0],["2007-12-03",25.76,26.46,25.15,26.0,468900.0],["2007-12-04",25.35,26.23,25.3,26.06,1036300.0],["2007-12-05",26.27,26.33,25.99,26.25,608600.0],["2007-12-06",26.32,27.64,26.21,27.28,683400.0],["2007-12-07",27.23,28.25,27.23,28.08,394900.0],["2007-12-10",28.37,28.37,27.99,28.12,376900.0],["2007-12-11",28.22,28.25,27.25,27.65,646300.0],["2007-12-12",28.2,28.23,26.93,27.2,590900.0],["2007-12-13",27.01,27.18,26.17,26.65,430500.0],["2007-12-14",26.4,26.43,24.71,25.5,994100.0],["2007-12-17",25.24,25.47,24.25,24.25,532000.0],["2007-12-18",24.49,25.73,24.38,25.53,427000.0],["2007-12-19",25.45,26.22,25.45,25.86,416600.0],["2007-12-20",26.08,26.16,25.42,25.76,384600.0],["2007-12-21",26.1,26.65,25.6,26.56,600900.0],["2007-12-24",26.36,26.55,25.15,25.24,281600.0],["2007-12-26",25.21,27.47,25.21,27.4,326400.0],["2007-12-27",27.48,27.48,26.49,26.5,293200.0],["2007-12-28",26.91,27.36,26.5,27.01,232000.0],["2007-12-31",26.93,27.18,26.72,26.93,505000.0],["2008-01-02",26.52,27.6,26.45,26.99,484700.0],["2008-01-03",26.94,27.62,26.86,27.46,632400.0],["2008-01-04",27.07,27.51,26.46,26.54,524200.0],["2008-01-07",26.67,27.14,26.35,26.98,478100.0],["2008-01-08",26.99,27.53,25.82,25.82,427600.0],["2008-01-09",25.74,26.96,25.74,26.84,445800.0],["2008-01-10",26.48,27.54,26.09,27.13,297200.0],["2008-01-11",26.97,27.3,26.4,26.5,288700.0],["2008-01-14",26.66,27.26,25.86,26.28,512600.0],["2008-01-15",25.86,26.12,25.3,25.67,415300.0],["2008-01-16",25.55,27.19,25.55,27.01,553000.0],["2008-01-17",27.01,28.69,27.01,28.2,877400.0],["2008-01-18",28.13,28.5,27.41,28.24,943900.0],["2008-01-22",27.08,29.6,26.7,28.25,578500.0],["2008-01-23",27.91,29.1,27.54,29.05,1063700.0],["2008-01-24",29.15,29.79,28.52,29.29,868400.0],["2008-01-25",30.13,30.3,28.53,28.53,726100.0],["2008-01-28",28.5,28.86,27.95,28.22,586700.0],["2008-01-29",28.25,28.45,27.65,27.9,381000.0],["2008-01-30",28.0,28.0,26.06,26.33,633900.0],["2008-01-31",25.46,25.76,24.26,25.08,1010900.0],["2008-02-01",22.11,22.11,17.61,19.61,7585700.0],["2008-02-04",20.25,20.38,19.16,19.3,1537400.0],["2008-02-05",19.03,19.33,18.38,18.58,1073200.0],["2008-02-06",18.75,18.75,17.65,17.95,1448100.0],["2008-02-07",17.93,18.07,17.37,17.5,1024100.0],["2008-02-08",18.28,19.27,18.03,18.29,912900.0],["2008-02-11",18.24,18.36,17.2,17.36,983000.0],["2008-02-12",17.41,17.6,17.04,17.3,812100.0],["2008-02-13",17.54,18.1,17.51,17.92,505600.0],["2008-02-14",17.85,17.92,16.92,17.2,590000.0],["2008-02-15",17.13,17.27,16.94,16.98,501600.0],["2008-02-19",17.17,17.31,16.56,16.7,421400.0],["2008-02-20",16.57,17.01,16.31,16.72,520400.0],["2008-02-21",16.7,17.18,16.09,16.12,565200.0],["2008-02-22",16.19,16.33,15.87,16.21,380900.0],["2008-02-25",16.21,17.16,16.1,16.96,708100.0],["2008-02-26",17.27,18.11,17.15,18.07,1082000.0],["2008-02-27",17.86,18.51,17.65,18.46,941400.0],["2008-02-28",18.35,19.03,17.97,18.61,780600.0],["2008-02-29",18.37,19.45,18.33,19.0,904400.0],["2008-03-03",18.76,19.1,18.52,18.62,824100.0],["2008-03-04",18.48,18.6,17.74,18.22,796500.0],["2008-03-05",18.34,18.99,18.05,18.68,683400.0],["2008-03-06",18.63,19.2,18.63,18.79,684400.0],["2008-03-07",18.55,19.39,18.34,19.03,473500.0],["2008-03-10",19.05,19.28,18.93,19.0,528000.0],["2008-03-11",19.25,19.41,18.3,18.67,680900.0],["2008-03-12",18.7,19.39,18.3,19.16,839800.0],["2008-03-13",18.98,20.62,18.94,20.53,1180900.0],["2008-03-14",20.5,21.22,19.29,19.65,587300.0],["2008-03-17",19.14,19.34,18.45,18.7,389800.0],["2008-03-18",18.9,19.76,18.76,19.76,470800.0],["2008-03-19",19.88,20.06,18.56,18.57,300000.0],["2008-03-20",18.75,18.75,17.88,18.51,733800.0],["2008-03-24",18.23,19.96,18.17,19.72,426500.0],["2008-03-25",19.68,20.04,19.66,19.78,346800.0],["2008-03-26",19.65,19.91,19.6,19.82,262100.0],["2008-03-27",19.85,20.84,19.49,20.46,746400.0],["2008-03-28",20.35,20.6,19.79,20.01,303500.0],["2008-03-31",20.04,20.6,19.79,20.1,276800.0],["2008-04-01",20.08,20.89,19.94,20.82,368000.0],["2008-04-02",20.7,21.26,19.93,20.23,410400.0],["2008-04-03",20.09,21.0,19.91,20.49,392700.0],["2008-04-04",20.55,20.6,20.07,20.24,479300.0],["2008-04-07",20.34,20.67,19.99,19.99,244000.0],["2008-04-08",19.9,20.75,19.72,20.21,346000.0],["2008-04-09",20.28,20.42,19.4,19.59,298000.0],["2008-04-10",19.55,20.16,19.44,19.92,438800.0],["2008-04-11",19.72,19.79,18.04,18.46,643200.0],["2008-04-14",18.42,19.0,18.28,18.75,486100.0],["2008-04-15",18.84,18.84,18.43,18.58,328600.0],["2008-04-16",18.73,19.15,18.69,19.04,357100.0],["2008-04-17",18.99,19.04,18.34,18.35,600900.0],["2008-04-18",18.7,18.89,17.2,17.49,1144800.0],["2008-04-21",17.45,17.45,16.53,16.97,997000.0],["2008-04-22",11.89,12.33,11.0,11.91,8353400.0],["2008-04-23",11.93,12.1,11.23,11.3,2393800.0],["2008-04-24",11.31,11.35,10.98,11.01,1487500.0],["2008-04-25",11.06,11.19,10.83,11.03,951200.0],["2008-04-28",11.25,11.75,11.25,11.65,2152000.0],["2008-04-29",11.74,11.91,11.5,11.74,1212000.0],["2008-04-30",11.75,12.42,11.75,12.02,2091000.0],["2008-05-01",11.99,12.29,11.95,12.21,1105500.0],["2008-05-02",12.33,12.59,12.21,12.5,1002000.0],["2008-05-05",12.63,13.31,12.58,13.06,1856900.0],["2008-05-06",13.07,13.36,12.85,13.2,968700.0],["2008-05-07",13.24,13.66,13.23,13.33,587000.0],["2008-05-08",13.36,13.63,13.2,13.37,784500.0],["2008-05-09",13.24,13.66,13.24,13.59,462800.0],["2008-05-12",13.53,13.58,13.23,13.52,459200.0],["2008-05-13",13.51,14.29,13.47,13.97,615000.0],["2008-05-14",14.0,14.31,13.91,13.94,486400.0],["2008-05-15",13.94,14.21,13.77,14.08,466900.0],["2008-05-16",14.17,14.17,13.87,13.98,549400.0],["2008-05-19",14.04,14.15,13.72,13.74,579000.0],["2008-05-20",13.65,13.94,13.33,13.49,381600.0],["2008-05-21",13.66,13.66,12.84,12.99,1352000.0],["2008-05-22",12.96,13.63,12.73,13.49,673700.0],["2008-05-23",13.46,13.71,13.41,13.52,254100.0],["2008-05-27",13.56,13.84,13.53,13.65,283100.0],["2008-05-28",13.73,13.8,13.25,13.4,296000.0],["2008-05-29",13.3,13.82,13.28,13.54,367200.0],["2008-05-30",13.53,13.53,13.13,13.28,498500.0],["2008-06-02",13.27,13.43,12.87,13.05,523400.0],["2008-06-03",13.13,13.28,12.9,13.08,336700.0],["2008-06-04",13.0,13.16,12.78,12.94,487700.0],["2008-06-05",12.93,13.45,12.76,13.45,352500.0],["2008-06-06",13.34,13.39,13.08,13.13,201400.0],["2008-06-09",13.09,13.26,12.99,13.08,251400.0],["2008-06-10",12.96,13.23,12.8,12.98,1208400.0],["2008-06-11",12.92,13.07,12.91,12.97,304300.0],["2008-06-12",13.12,13.12,12.8,12.8,567400.0],["2008-06-13",12.81,13.01,12.33,12.52,679200.0],["2008-06-16",12.45,12.52,12.13,12.19,538300.0],["2008-06-17",12.22,12.32,11.81,11.81,1080900.0],["2008-06-18",11.94,12.85,11.94,12.45,1158500.0],["2008-06-19",12.44,12.7,12.3,12.7,324700.0],["2008-06-20",12.61,12.81,12.46,12.6,504800.0],["2008-06-23",12.7,12.71,12.25,12.28,183800.0],["2008-06-24",12.3,12.34,12.03,12.23,413800.0],["2008-06-25",12.3,13.15,12.13,13.11,561000.0],["2008-06-26",12.92,13.09,12.69,12.72,503800.0],["2008-06-27",12.67,12.7,12.28,12.5,661500.0],["2008-06-30",12.48,13.45,12.42,13.18,762000.0],["2008-07-01",12.91,13.12,12.55,13.0,457900.0],["2008-07-02",12.97,13.3,12.75,12.8,383800.0],["2008-07-03",12.76,12.98,12.64,12.72,199400.0],["2008-07-07",12.84,13.04,12.54,12.61,293500.0],["2008-07-08",12.66,12.92,12.5,12.83,331500.0],["2008-07-09",12.81,12.85,12.25,12.34,357500.0],["2008-07-10",12.31,12.44,11.94,12.37,370000.0],["2008-07-11",12.17,12.64,12.1,12.6,241200.0],["2008-07-14",12.66,12.89,12.37,12.66,496800.0],["2008-07-15",12.57,13.52,12.41,13.03,522200.0],["2008-07-16",12.89,13.96,12.82,13.64,948100.0],["2008-07-17",13.65,14.42,13.6,14.05,730300.0],["2008-07-18",14.07,14.47,13.95,14.05,575600.0],["2008-07-21",13.92,14.75,13.89,14.21,918600.0],["2008-07-22",14.96,17.23,14.78,16.75,1823000.0],["2008-07-23",16.75,16.92,16.27,16.75,760800.0],["2008-07-24",16.73,16.76,16.29,16.41,508900.0],["2008-07-25",16.35,16.75,16.35,16.44,716200.0],["2008-07-28",16.37,16.59,16.05,16.57,555300.0],["2008-07-29",16.57,16.75,16.38,16.58,402200.0],["2008-07-30",16.59,16.75,16.32,16.43,387700.0],["2008-07-31",16.26,16.5,15.96,16.25,625400.0],["2008-08-01",16.05,16.2,15.63,16.04,493900.0],["2008-08-04",16.07,16.5,15.97,16.39,353200.0],["2008-08-05",16.5,16.75,16.3,16.72,394400.0],["2008-08-06",16.62,16.86,16.37,16.75,397600.0],["2008-08-07",16.56,16.76,16.5,16.69,301100.0],["2008-08-08",16.67,17.39,16.53,17.34,423800.0],["2008-08-11",17.27,18.0,17.12,18.0,323700.0],["2008-08-12",17.88,17.96,17.24,17.41,389200.0],["2008-08-13",17.47,17.5,16.94,16.99,532600.0],["2008-08-14",16.96,17.25,16.87,17.22,232200.0],["2008-08-15",17.32,17.35,16.99,17.02,344400.0],["2008-08-18",17.08,17.08,16.49,16.63,295500.0],["2008-08-19",16.49,16.66,15.8,16.0,585900.0],["2008-08-20",16.06,16.28,15.82,15.91,277700.0],["2008-08-21",15.75,16.18,15.37,16.06,331600.0],["2008-08-22",16.12,16.61,16.01,16.51,411100.0],["2008-08-25",16.45,16.45,15.61,15.88,250400.0],["2008-08-26",15.85,15.94,15.11,15.25,251600.0],["2008-08-27",15.28,15.73,15.13,15.45,344800.0],["2008-08-28",15.48,15.58,15.29,15.43,241500.0],["2008-08-29",15.39,15.42,15.12,15.35,762300.0],["2008-09-02",15.5,15.67,15.11,15.33,342100.0],["2008-09-03",15.26,15.43,14.95,15.04,574000.0],["2008-09-04",14.97,16.27,14.97,16.01,748400.0],["2008-09-05",15.87,16.18,15.6,16.11,355500.0],["2008-09-08",16.21,16.73,16.07,16.59,348400.0],["2008-09-09",16.65,16.75,16.28,16.4,504800.0],["2008-09-10",16.64,16.64,16.13,16.55,428100.0],["2008-09-11",16.33,16.55,15.92,16.11,644800.0],["2008-09-12",15.98,16.1,15.81,16.02,319300.0],["2008-09-15",15.55,16.04,15.36,15.5,353800.0],["2008-09-16",15.2,15.67,14.77,15.64,678300.0],["2008-09-17",15.41,15.69,14.8,14.91,404100.0],["2008-09-18",15.27,15.61,12.12,13.63,1073600.0],["2008-09-19",14.26,15.72,13.79,13.92,1350900.0],["2008-09-22",14.06,14.99,14.04,14.7,746200.0],["2008-09-23",14.73,14.81,13.92,14.15,474300.0],["2008-09-24",14.19,14.19,13.24,13.34,463100.0],["2008-09-25",13.37,13.79,12.96,12.97,385500.0],["2008-09-26",12.88,13.09,12.56,12.82,532400.0],["2008-09-29",12.68,12.72,11.46,12.11,611000.0],["2008-09-30",12.24,13.31,11.88,13.15,897300.0],["2008-10-01",13.08,13.26,12.85,13.01,635200.0],["2008-10-02",12.93,13.25,12.75,12.82,322100.0],["2008-10-03",13.01,13.24,12.53,12.56,373800.0],["2008-10-06",12.35,12.85,11.18,11.54,368100.0],["2008-10-07",11.61,12.57,11.33,11.34,325900.0],["2008-10-08",11.21,11.7,10.98,11.03,301100.0],["2008-10-09",11.18,11.63,10.29,10.29,273200.0],["2008-10-10",9.91,10.9,9.6,10.55,434900.0],["2008-10-13",10.76,11.23,10.36,10.73,350900.0],["2008-10-14",11.0,11.0,10.39,10.72,311500.0],["2008-10-15",10.61,10.61,9.85,9.89,240500.0],["2008-10-16",10.14,10.41,9.34,9.92,400100.0],["2008-10-17",9.68,10.03,9.19,9.34,474100.0],["2008-10-20",9.49,9.82,9.11,9.62,677400.0],["2008-10-21",9.44,9.48,9.14,9.16,363100.0],["2008-10-22",9.08,9.19,8.44,8.52,424200.0],["2008-10-23",8.58,8.8,8.03,8.36,468300.0],["2008-10-24",7.77,9.21,7.77,9.2,591900.0],["2008-10-27",9.06,9.55,8.96,9.06,350100.0],["2008-10-28",9.21,10.54,9.06,10.51,555900.0],["2008-10-29",10.51,10.8,9.9,10.54,519200.0],["2008-10-30",10.75,10.89,10.23,10.67,246900.0],["2008-10-31",10.57,11.09,10.17,10.98,236100.0],["2008-11-03",10.99,11.24,10.48,10.51,164400.0],["2008-11-04",10.7,11.26,10.53,10.99,229800.0],["2008-11-05",10.88,11.17,10.22,10.22,338200.0],["2008-11-06",10.18,10.22,9.54,9.54,238300.0],["2008-11-07",9.65,9.71,9.29,9.44,271100.0],["2008-11-10",9.61,9.88,9.4,9.75,248300.0],["2008-11-11",9.65,10.0,9.65,9.86,231800.0],["2008-11-12",9.77,10.0,9.62,9.7,319400.0],["2008-11-13",9.69,10.06,9.08,9.99,402600.0],["2008-11-14",9.81,10.04,9.31,9.49,309800.0],["2008-11-17",9.41,9.78,9.05,9.6,197100.0],["2008-11-18",9.67,10.03,9.5,9.87,265000.0],["2008-11-19",9.88,9.95,9.46,9.52,229400.0],["2008-11-20",9.4,9.9,9.02,9.18,271400.0],["2008-11-21",9.35,9.59,8.65,9.54,310700.0],["2008-11-24",9.7,10.73,9.2,10.64,355100.0],["2008-11-25",10.75,10.79,10.1,10.3,222900.0],["2008-11-26",10.15,10.7,10.0,10.69,286400.0],["2008-11-28",10.62,11.35,10.62,11.34,69400.0],["2008-12-01",11.05,11.33,10.27,10.36,372900.0],["2008-12-02",10.39,11.16,10.39,11.15,366600.0],["2008-12-03",10.9,11.7,10.56,11.27,362300.0],["2008-12-04",11.13,12.11,11.13,11.58,437200.0],["2008-12-05",11.4,11.92,10.82,11.2,398800.0],["2008-12-08",11.44,11.82,11.42,11.7,337700.0],["2008-12-09",11.57,11.86,11.2,11.5,507600.0],["2008-12-10",11.55,12.31,11.55,11.95,374700.0],["2008-12-11",11.83,12.3,11.24,11.45,215900.0],["2008-12-12",11.17,12.08,11.17,12.08,271200.0],["2008-12-15",12.1,12.23,11.41,11.45,196200.0],["2008-12-16",11.61,12.71,11.47,12.5,920700.0],["2008-12-17",12.3,12.6,12.22,12.46,213600.0],["2008-12-18",12.44,13.06,12.32,12.43,162500.0],["2008-12-19",12.6,13.23,12.32,12.8,441500.0],["2008-12-22",12.89,13.0,11.5,11.88,304400.0],["2008-12-23",12.0,12.38,11.94,12.1,136500.0],["2008-12-24",12.07,12.4,11.94,12.28,43400.0],["2008-12-26",12.28,12.59,12.18,12.33,57700.0],["2008-12-29",12.26,12.26,11.52,11.84,275300.0],["2008-12-30",11.87,12.4,11.66,12.37,508500.0],["2008-12-31",12.34,12.7,12.19,12.21,571400.0],["2009-01-02",12.13,12.95,12.13,12.88,168700.0],["2009-01-05",12.88,12.97,12.43,12.7,255800.0],["2009-01-06",12.86,12.87,12.29,12.47,296600.0],["2009-01-07",12.24,12.24,11.55,11.63,563000.0],["2009-01-08",11.15,11.15,10.22,10.6,704500.0],["2009-01-09",10.65,11.15,10.64,10.88,613000.0],["2009-01-12",10.9,11.24,10.13,10.14,292300.0],["2009-01-13",10.15,11.3,10.11,11.23,721900.0],["2009-01-14",11.04,11.04,10.45,10.51,296900.0],["2009-01-15",10.48,10.8,10.3,10.78,312600.0],["2009-01-16",10.84,10.85,10.43,10.78,326500.0],["2009-01-20",10.69,10.79,10.27,10.3,240200.0],["2009-01-21",6.41,8.4,6.25,8.0,6756800.0],["2009-01-22",7.72,7.94,7.0,7.55,1598300.0],["2009-01-23",7.39,8.03,7.29,8.01,876900.0],["2009-01-26",8.0,8.05,7.75,7.95,463000.0],["2009-01-27",7.95,8.21,7.7,8.04,586500.0],["2009-01-28",8.12,8.4,7.96,8.08,543000.0],["2009-01-29",8.0,8.17,7.84,8.02,383100.0],["2009-01-30",7.6,7.87,6.49,7.81,917000.0],["2009-02-02",7.76,8.1,7.76,8.0,462500.0],["2009-02-03",8.02,8.19,7.89,8.12,653200.0],["2009-02-04",8.15,8.15,7.88,7.94,463100.0],["2009-02-05",7.92,8.57,7.83,8.38,327500.0],["2009-02-06",8.46,8.89,8.39,8.79,392800.0],["2009-02-09",8.72,8.93,8.66,8.87,210300.0],["2009-02-10",8.8,9.31,8.37,8.41,307400.0],["2009-02-11",8.47,8.92,8.47,8.73,261500.0],["2009-02-12",8.61,8.83,8.4,8.81,254700.0],["2009-02-13",8.76,9.11,7.52,9.02,556000.0],["2009-02-17",8.71,9.01,8.24,8.5,399100.0],["2009-02-18",8.76,8.92,8.48,8.48,347400.0],["2009-02-19",8.59,8.6,8.25,8.37,170800.0],["2009-02-20",8.25,8.55,8.06,8.4,351300.0],["2009-02-23",8.38,8.41,7.85,7.92,188800.0],["2009-02-24",7.97,8.03,7.56,8.0,363800.0],["2009-02-25",8.04,8.04,7.33,7.45,309000.0],["2009-02-26",7.59,7.74,7.3,7.38,170800.0],["2009-02-27",7.28,7.42,7.17,7.18,207600.0],["2009-03-02",7.08,7.13,6.73,6.76,256300.0],["2009-03-03",6.76,7.0,6.68,6.7,216700.0],["2009-03-04",6.66,7.08,6.66,6.98,581500.0],["2009-03-05",6.89,7.07,6.71,6.75,190000.0],["2009-03-06",6.95,7.41,6.81,7.31,256500.0],["2009-03-09",7.24,7.54,7.01,7.08,175000.0],["2009-03-10",7.19,7.98,7.16,7.97,236700.0],["2009-03-11",7.98,8.2,7.63,7.63,214800.0],["2009-03-12",7.58,8.35,7.49,8.31,252600.0],["2009-03-13",8.3,8.35,8.05,8.26,121400.0],["2009-03-16",8.02,8.31,7.83,7.88,335200.0],["2009-03-17",7.76,8.09,7.65,8.09,159300.0],["2009-03-18",8.08,8.5,7.84,8.4,180600.0],["2009-03-19",8.15,8.45,7.97,8.0,156900.0],["2009-03-20",8.08,8.24,7.76,7.84,321300.0],["2009-03-23",8.0,8.32,7.96,8.25,311800.0],["2009-03-24",8.2,8.35,8.1,8.14,230000.0],["2009-03-25",8.22,8.25,7.88,8.22,257700.0],["2009-03-26",8.22,8.5,8.11,8.45,271000.0],["2009-03-27",8.36,8.77,8.25,8.38,181300.0],["2009-03-30",8.25,8.36,7.06,7.32,520600.0],["2009-03-31",7.41,8.02,7.32,7.82,250200.0],["2009-04-01",7.7,8.0,7.51,7.89,188500.0],["2009-04-02",8.04,8.29,7.89,8.05,249400.0],["2009-04-03",8.1,8.26,7.88,7.9,245900.0],["2009-04-06",7.9,8.0,7.71,7.79,194200.0],["2009-04-07",7.74,7.8,7.46,7.48,214800.0],["2009-04-08",7.5,7.67,7.19,7.44,346600.0],["2009-04-09",7.58,8.17,7.44,8.17,333700.0],["2009-04-13",8.08,8.56,8.0,8.51,219500.0],["2009-04-14",8.39,8.6,8.04,8.44,534400.0],["2009-04-15",8.44,8.58,8.38,8.55,373400.0],["2009-04-16",8.63,9.06,8.48,9.02,238700.0],["2009-04-17",9.05,9.06,8.78,8.92,158500.0],["2009-04-20",8.74,8.87,8.46,8.53,200400.0],["2009-04-21",8.48,8.81,8.31,8.81,181100.0],["2009-04-22",8.74,8.96,8.62,8.76,315200.0],["2009-04-23",8.85,8.96,8.61,8.84,552500.0],["2009-04-24",8.94,9.0,8.74,8.88,274200.0],["2009-04-27",8.76,9.17,8.73,8.82,220800.0],["2009-04-28",8.75,9.02,8.65,8.77,268800.0],["2009-04-29",8.79,9.1,8.75,9.06,174900.0],["2009-04-30",9.1,9.47,8.75,8.8,412400.0],["2009-05-01",10.0,10.81,9.82,10.1,918400.0],["2009-05-04",10.26,10.52,10.07,10.49,371200.0],["2009-05-05",10.51,10.83,10.07,10.48,287000.0],["2009-05-06",10.56,10.56,9.89,10.09,218600.0],["2009-05-07",10.18,10.34,9.47,9.68,220100.0],["2009-05-08",9.79,9.9,9.38,9.86,187500.0],["2009-05-11",9.71,9.71,9.15,9.23,220200.0],["2009-05-12",9.35,9.35,8.76,8.87,170900.0],["2009-05-13",8.76,8.9,8.25,8.5,317400.0],["2009-05-14",8.6,8.84,8.5,8.76,289400.0],["2009-05-15",8.76,8.97,8.7,8.73,188500.0],["2009-05-18",8.84,9.1,8.76,8.98,380600.0],["2009-05-19",9.06,9.36,9.01,9.25,205400.0],["2009-05-20",9.29,9.63,9.14,9.43,191000.0],["2009-05-21",9.32,9.41,8.98,9.39,229900.0],["2009-05-22",9.4,9.54,9.2,9.21,90500.0],["2009-05-26",9.14,9.57,8.95,9.55,211000.0],["2009-05-27",9.46,9.7,9.35,9.38,150100.0],["2009-05-28",9.41,9.41,8.95,9.17,197300.0],["2009-05-29",9.16,9.2,8.89,9.19,312500.0],["2009-06-01",9.28,9.83,9.2,9.74,165000.0],["2009-06-02",9.72,9.89,9.56,9.65,322300.0],["2009-06-03",9.56,9.81,9.41,9.59,129000.0],["2009-06-04",9.6,10.13,9.59,10.09,321500.0],["2009-06-05",10.17,10.82,10.13,10.64,249100.0],["2009-06-08",10.63,10.7,10.41,10.53,75500.0],["2009-06-09",10.6,10.84,10.43,10.81,85000.0],["2009-06-10",10.84,11.06,10.72,11.06,224500.0],["2009-06-11",11.07,11.29,10.96,11.01,445800.0],["2009-06-12",10.98,11.11,10.67,11.04,194900.0],["2009-06-15",10.91,10.97,10.24,10.43,294200.0],["2009-06-16",10.43,10.68,10.36,10.43,139500.0],["2009-06-17",10.42,10.9,10.36,10.75,121900.0],["2009-06-18",10.71,11.03,10.67,10.85,117400.0],["2009-06-19",11.0,11.16,10.75,10.8,320500.0],["2009-06-22",10.74,10.86,10.52,10.55,114600.0],["2009-06-23",10.57,10.61,10.38,10.39,193800.0],["2009-06-24",10.49,10.83,10.42,10.63,125500.0],["2009-06-25",10.54,10.93,10.54,10.92,116900.0],["2009-06-26",10.84,11.39,10.65,11.1,627500.0],["2009-06-29",11.06,11.37,10.93,11.15,168000.0],["2009-06-30",11.19,11.25,10.66,10.75,151900.0],["2009-07-01",10.75,11.0,10.72,10.83,174000.0],["2009-07-02",10.72,10.87,10.2,10.37,134800.0],["2009-07-06",10.34,10.47,9.87,10.15,188500.0],["2009-07-07",10.13,10.34,10.0,10.05,380400.0],["2009-07-08",10.11,10.19,10.04,10.14,143700.0],["2009-07-09",10.22,10.25,9.97,9.98,81200.0],["2009-07-10",9.93,10.15,9.88,10.0,83700.0],["2009-07-13",10.06,10.22,9.85,10.17,107900.0],["2009-07-14",10.17,10.42,10.15,10.25,92300.0],["2009-07-15",10.35,10.88,10.25,10.85,231500.0],["2009-07-16",10.78,11.26,10.42,11.13,179100.0],["2009-07-17",11.16,11.36,11.11,11.12,153200.0],["2009-07-20",11.39,11.39,10.81,11.03,114900.0],["2009-07-21",11.06,11.09,10.75,10.85,131800.0],["2009-07-22",10.84,10.84,10.41,10.49,300100.0],["2009-07-23",10.45,11.04,10.41,10.84,241100.0],["2009-07-24",11.35,13.5,11.15,12.71,594300.0],["2009-07-27",12.71,13.0,12.61,12.85,203000.0],["2009-07-28",12.75,13.18,12.34,12.51,168400.0],["2009-07-29",12.4,12.5,11.88,12.03,140600.0],["2009-07-30",12.18,12.42,11.99,12.17,116900.0],["2009-07-31",12.18,12.76,12.04,12.42,241200.0],["2009-08-03",12.52,12.73,12.09,12.25,257000.0],["2009-08-04",12.22,12.46,12.01,12.41,171600.0],["2009-08-05",12.45,12.45,11.83,12.04,119600.0],["2009-08-06",12.08,12.1,11.81,11.88,115600.0],["2009-08-07",12.03,12.28,11.93,12.1,148100.0],["2009-08-10",12.01,12.44,11.97,12.03,107600.0],["2009-08-11",12.11,12.11,11.74,11.78,119100.0],["2009-08-12",11.8,12.07,11.62,11.93,114300.0],["2009-08-13",11.93,12.16,11.65,12.15,105600.0],["2009-08-14",12.13,12.35,11.9,12.31,347600.0],["2009-08-17",11.84,12.24,11.62,11.8,209300.0],["2009-08-18",11.88,12.06,11.86,11.93,155700.0],["2009-08-19",11.8,12.07,11.8,11.9,188800.0],["2009-08-20",11.9,11.99,11.71,11.93,178700.0],["2009-08-21",12.08,12.15,11.85,11.9,412800.0],["2009-08-24",12.34,12.34,11.82,11.97,84200.0],["2009-08-25",12.02,12.02,11.62,11.68,155800.0],["2009-08-26",11.65,11.8,11.51,11.68,85000.0],["2009-08-27",11.69,11.69,11.33,11.62,46400.0],["2009-08-28",11.67,11.75,11.15,11.24,115000.0],["2009-08-31",11.2,11.39,10.73,10.98,165900.0],["2009-09-01",10.9,11.36,10.53,10.71,162500.0],["2009-09-02",10.86,10.88,10.6,10.64,65600.0],["2009-09-03",10.67,10.89,10.42,10.53,81700.0],["2009-09-04",10.65,11.25,10.52,11.18,181200.0],["2009-09-08",11.21,11.45,11.04,11.38,120800.0],["2009-09-09",11.34,11.76,11.23,11.72,80700.0],["2009-09-10",11.48,11.7,10.92,11.2,395900.0],["2009-09-11",11.21,11.21,11.07,11.13,157000.0],["2009-09-14",11.05,11.12,10.92,11.09,186600.0],["2009-09-15",11.04,11.2,10.96,10.99,101800.0],["2009-09-16",10.98,11.11,10.91,11.01,117600.0],["2009-09-17",11.22,11.23,10.96,11.1,592000.0],["2009-09-18",11.12,11.25,11.08,11.23,661300.0],["2009-09-21",11.19,11.9,11.17,11.62,290700.0],["2009-09-22",11.65,12.1,11.63,12.03,637800.0],["2009-09-23",12.11,12.15,11.93,12.03,310000.0],["2009-09-24",12.09,12.09,11.8,12.05,491400.0],["2009-09-25",11.99,12.03,11.56,11.65,280000.0],["2009-09-28",11.67,11.76,11.45,11.61,283000.0],["2009-09-29",11.57,11.65,11.29,11.3,117100.0],["2009-09-30",11.34,11.57,10.88,11.14,299800.0],["2009-10-01",11.11,11.22,10.6,10.6,226500.0],["2009-10-02",10.6,10.66,10.34,10.35,171200.0],["2009-10-05",10.38,10.45,10.21,10.25,144500.0],["2009-10-06",10.33,10.44,10.16,10.23,185300.0],["2009-10-07",10.19,10.27,10.03,10.03,126200.0],["2009-10-08",10.11,10.12,9.95,9.96,419500.0],["2009-10-09",9.96,10.04,9.89,9.96,286000.0],["2009-10-12",10.01,10.32,10.01,10.2,599800.0],["2009-10-13",10.24,10.39,10.18,10.37,286000.0],["2009-10-14",10.48,10.87,10.45,10.85,336300.0],["2009-10-15",10.76,11.31,10.7,11.26,432100.0],["2009-10-16",11.22,11.38,11.05,11.26,427200.0],["2009-10-19",11.26,11.54,11.26,11.3,286000.0],["2009-10-20",10.52,11.04,10.5,10.94,500800.0],["2009-10-21",10.95,11.15,10.66,10.75,276600.0],["2009-10-22",10.68,11.05,10.22,11.0,450900.0],["2009-10-23",10.92,11.27,9.98,10.13,935200.0],["2009-10-26",10.11,10.47,10.04,10.15,372300.0],["2009-10-27",10.15,10.33,10.07,10.12,293600.0],["2009-10-28",10.08,10.19,9.85,9.87,272500.0],["2009-10-29",9.87,10.02,9.85,9.9,155900.0],["2009-10-30",9.87,9.97,9.62,9.84,222500.0],["2009-11-02",9.89,10.02,9.68,9.88,166600.0],["2009-11-03",9.79,10.12,9.73,9.96,124800.0],["2009-11-04",10.03,10.09,9.65,9.72,135600.0],["2009-11-05",9.76,10.15,9.67,10.09,124300.0],["2009-11-06",10.03,10.33,9.94,10.12,62400.0],["2009-11-09",10.22,10.45,10.15,10.4,111000.0],["2009-11-10",10.33,10.67,10.21,10.34,157700.0],["2009-11-11",10.44,10.62,10.28,10.59,102800.0],["2009-11-12",10.54,10.68,10.18,10.26,176500.0],["2009-11-13",10.3,10.74,10.25,10.67,169600.0],["2009-11-16",10.75,11.0,10.54,10.94,113400.0],["2009-11-17",10.93,11.14,10.88,11.09,93400.0],["2009-11-18",11.11,11.11,10.5,10.63,69000.0],["2009-11-19",10.53,10.53,9.97,10.11,151700.0],["2009-11-20",10.07,10.33,10.07,10.2,107900.0],["2009-11-23",10.33,10.73,10.15,10.59,120900.0],["2009-11-24",10.56,10.56,10.31,10.5,56800.0],["2009-11-25",10.51,10.73,10.51,10.64,65300.0],["2009-11-27",10.32,10.6,10.24,10.28,55500.0],["2009-11-30",10.28,10.4,9.94,10.2,113300.0],["2009-12-01",10.24,10.49,10.18,10.35,167300.0],["2009-12-02",10.39,10.66,10.32,10.63,83600.0],["2009-12-03",10.63,11.47,10.51,11.17,339400.0],["2009-12-04",11.29,11.89,11.26,11.69,144600.0],["2009-12-07",11.8,12.0,11.66,11.98,147000.0],["2009-12-08",11.86,12.1,11.69,12.02,210400.0],["2009-12-09",11.99,12.19,11.77,11.95,222000.0],["2009-12-10",11.98,12.02,11.54,11.63,60200.0],["2009-12-11",11.7,11.94,11.49,11.64,49300.0],["2009-12-14",11.72,12.0,11.72,11.83,94000.0],["2009-12-15",11.77,12.13,11.65,11.65,84600.0],["2009-12-16",11.69,11.85,11.65,11.71,120200.0],["2009-12-17",11.69,11.73,11.31,11.44,52000.0],["2009-12-18",11.53,11.53,10.98,11.14,462500.0],["2009-12-21",11.13,11.24,10.96,11.05,390500.0],["2009-12-22",11.1,11.13,11.0,11.01,396000.0],["2009-12-23",11.03,11.23,11.0,11.11,397100.0],["2009-12-24",11.15,11.18,11.0,11.05,267900.0],["2009-12-28",11.11,11.85,11.11,11.69,118900.0],["2009-12-29",11.69,11.89,11.57,11.84,98200.0],["2009-12-30",11.83,11.94,11.52,11.75,76300.0],["2009-12-31",11.71,12.07,11.65,11.69,108500.0],["2010-01-04",11.76,12.13,11.61,11.93,141500.0],["2010-01-05",11.95,12.23,11.92,12.15,141300.0],["2010-01-06",12.16,12.61,12.16,12.53,242000.0],["2010-01-07",12.56,12.73,12.37,12.7,104400.0],["2010-01-08",12.63,12.88,12.53,12.63,134300.0],["2010-01-11",12.65,12.87,12.58,12.81,56000.0],["2010-01-12",12.6,12.88,12.52,12.81,101700.0],["2010-01-13",12.81,13.08,12.72,12.98,103800.0],["2010-01-14",12.91,13.23,12.75,13.2,196200.0],["2010-01-15",13.24,13.24,13.07,13.11,174400.0],["2010-01-19",13.12,13.4,13.03,13.35,250400.0],["2010-01-20",13.25,13.53,13.18,13.43,100200.0],["2010-01-21",13.43,13.53,13.16,13.22,206600.0],["2010-01-22",13.17,13.52,13.12,13.22,134800.0],["2010-01-25",13.28,13.34,13.06,13.26,105800.0],["2010-01-26",13.2,13.4,13.19,13.2,182500.0],["2010-01-27",13.11,13.37,13.02,13.12,144300.0],["2010-01-28",13.12,13.12,12.27,12.3,275000.0],["2010-01-29",11.9,12.05,11.15,11.98,1093000.0],["2010-02-01",12.49,13.48,12.43,12.62,370100.0],["2010-02-02",12.65,13.0,12.56,12.69,222100.0],["2010-02-03",12.61,12.69,12.07,12.48,180900.0],["2010-02-04",12.4,12.49,12.26,12.38,96300.0],["2010-02-05",12.4,12.51,12.17,12.29,107300.0],["2010-02-08",12.32,12.48,12.09,12.27,95200.0],["2010-02-09",12.39,12.47,12.05,12.35,204200.0],["2010-02-10",12.27,12.45,12.05,12.37,90000.0],["2010-02-11",12.3,12.91,12.03,12.86,208900.0],["2010-02-12",12.77,12.94,12.37,12.9,231200.0],["2010-02-16",12.7,12.95,12.45,12.88,104300.0],["2010-02-17",12.88,13.34,12.83,13.22,199600.0],["2010-02-18",13.18,13.47,13.05,13.42,68600.0],["2010-02-19",13.43,13.55,13.12,13.53,95000.0],["2010-02-22",13.52,13.93,13.34,13.82,86900.0],["2010-02-23",13.74,13.98,13.53,13.94,214900.0],["2010-02-24",13.98,14.24,13.45,13.48,158800.0],["2010-02-25",13.38,13.63,13.21,13.51,127300.0],["2010-02-26",13.56,13.74,13.34,13.53,81800.0],["2010-03-01",13.61,14.14,13.55,14.01,180300.0],["2010-03-02",14.05,14.25,13.95,14.21,149000.0],["2010-03-03",14.25,14.54,14.07,14.47,148800.0],["2010-03-04",14.45,14.69,14.3,14.66,77100.0],["2010-03-05",14.69,14.94,14.43,14.8,200400.0],["2010-03-08",14.81,14.93,14.59,14.86,100300.0],["2010-03-09",14.78,15.0,14.54,14.81,127700.0],["2010-03-10",14.77,14.99,14.77,14.91,49500.0],["2010-03-11",14.79,14.96,14.79,14.9,39100.0],["2010-03-12",14.9,15.05,14.64,14.8,130200.0],["2010-03-15",14.8,14.9,14.78,14.9,127600.0],["2010-03-16",14.86,14.94,14.78,14.94,133100.0],["2010-03-17",14.87,15.38,14.87,14.99,204500.0],["2010-03-18",15.01,15.06,14.86,14.88,232500.0],["2010-03-19",14.96,14.96,14.53,14.66,249700.0],["2010-03-22",14.54,14.87,14.52,14.73,205900.0],["2010-03-23",14.69,14.88,14.59,14.76,94500.0],["2010-03-24",14.67,14.84,14.5,14.55,92700.0],["2010-03-25",14.67,14.7,14.1,14.11,184000.0],["2010-03-26",14.12,14.16,13.66,13.76,139000.0],["2010-03-29",13.78,13.87,13.67,13.71,192300.0],["2010-03-30",13.71,14.1,13.64,14.01,161900.0],["2010-03-31",13.94,14.22,13.87,14.03,201900.0],["2010-04-01",14.08,14.32,13.91,14.09,89500.0],["2010-04-05",14.09,14.29,13.99,14.12,136800.0],["2010-04-06",13.94,14.14,13.92,13.98,131100.0],["2010-04-07",13.93,14.14,13.78,13.92,83100.0],["2010-04-08",13.85,14.04,13.83,13.9,64300.0],["2010-04-09",14.01,14.18,13.75,13.94,54400.0],["2010-04-12",13.96,14.2,13.94,13.99,70300.0],["2010-04-13",14.01,14.08,13.82,13.96,40500.0],["2010-04-14",13.98,14.15,13.87,14.09,200400.0],["2010-04-15",14.06,14.12,13.94,14.1,99800.0],["2010-04-16",14.1,14.49,13.91,14.25,180200.0],["2010-04-19",14.16,14.66,14.1,14.15,220000.0],["2010-04-20",14.17,14.46,14.03,14.44,96600.0],["2010-04-21",14.44,14.75,14.3,14.59,99900.0],["2010-04-22",14.45,14.93,14.38,14.86,163300.0],["2010-04-23",14.86,14.9,14.53,14.55,138700.0],["2010-04-26",14.48,14.53,13.7,13.76,219400.0],["2010-04-27",13.7,14.83,13.39,14.48,462000.0],["2010-04-28",14.51,14.51,13.89,14.0,322800.0],["2010-04-29",14.05,14.14,13.92,13.98,170100.0],["2010-04-30",13.94,14.06,13.29,13.35,166200.0],["2010-05-03",13.39,13.73,13.35,13.72,217600.0],["2010-05-04",13.52,13.59,13.34,13.44,231100.0],["2010-05-05",13.31,13.39,12.97,13.05,294700.0],["2010-05-06",12.99,13.71,12.28,12.95,317800.0],["2010-05-07",12.95,12.95,12.42,12.68,281100.0],["2010-05-10",13.05,13.52,12.97,13.14,205100.0],["2010-05-11",12.96,13.91,12.94,13.57,127800.0],["2010-05-12",13.6,13.93,13.6,13.91,150000.0],["2010-05-13",13.91,14.22,13.71,13.81,130700.0],["2010-05-14",13.72,13.81,13.37,13.56,91800.0],["2010-05-17",13.64,14.02,13.6,13.92,189400.0],["2010-05-18",14.09,14.18,13.72,13.88,120200.0],["2010-05-19",13.87,14.04,13.59,13.77,196700.0],["2010-05-20",13.53,13.6,12.94,12.95,195900.0],["2010-05-21",12.8,13.1,12.65,13.03,306900.0],["2010-05-24",13.06,13.37,12.93,13.12,171400.0],["2010-05-25",12.81,13.0,12.68,12.91,305500.0],["2010-05-26",12.95,13.6,12.95,13.19,334100.0],["2010-05-27",13.4,13.58,13.13,13.45,215900.0],["2010-05-28",13.4,13.45,13.1,13.1,163000.0],["2010-06-01",13.03,13.31,12.65,12.67,160500.0],["2010-06-02",12.64,13.03,12.6,13.0,131100.0],["2010-06-03",13.1,13.1,12.8,12.88,234700.0],["2010-06-04",12.71,12.76,12.19,12.22,175200.0],["2010-06-07",12.24,12.24,11.84,11.88,139100.0],["2010-06-08",12.06,12.06,11.45,11.74,143200.0],["2010-06-09",11.76,12.04,11.76,11.84,132200.0],["2010-06-10",12.25,12.89,12.25,12.66,203500.0],["2010-06-11",12.57,13.0,12.47,12.69,154100.0],["2010-06-14",12.83,12.99,12.63,12.79,213100.0],["2010-06-15",12.79,13.08,12.62,13.03,150400.0],["2010-06-16",12.86,12.92,12.43,12.58,186000.0],["2010-06-17",12.67,12.84,12.51,12.59,99700.0],["2010-06-18",12.67,12.67,12.14,12.2,284900.0],["2010-06-21",12.32,12.49,12.13,12.22,112900.0],["2010-06-22",12.29,12.42,12.08,12.09,195700.0],["2010-06-23",12.09,12.22,11.94,12.0,60500.0],["2010-06-24",11.9,12.08,11.76,11.95,146900.0],["2010-06-25",11.96,12.11,11.71,12.1,438600.0],["2010-06-28",12.05,12.24,11.99,12.14,51100.0],["2010-06-29",11.94,12.02,11.43,11.53,141700.0],["2010-06-30",11.56,11.78,11.32,11.69,147000.0],["2010-07-01",11.64,11.64,11.29,11.55,138500.0],["2010-07-02",11.66,11.79,11.39,11.57,70400.0],["2010-07-06",11.71,11.89,11.34,11.56,592800.0],["2010-07-07",11.63,11.99,11.45,11.92,114700.0],["2010-07-08",11.98,12.49,11.93,12.43,181300.0],["2010-07-09",12.45,12.65,12.25,12.63,181200.0],["2010-07-12",12.56,12.65,12.36,12.46,65900.0],["2010-07-13",12.65,12.94,12.47,12.88,160700.0],["2010-07-14",12.8,13.07,12.62,13.04,203600.0],["2010-07-15",13.01,13.24,12.62,13.16,240700.0],["2010-07-16",13.04,13.04,12.5,12.75,258000.0],["2010-07-19",12.79,12.99,12.44,12.71,85800.0],["2010-07-20",12.56,12.92,12.46,12.89,118600.0],["2010-07-21",12.93,12.99,12.65,12.8,319300.0],["2010-07-22",12.88,13.11,12.21,12.33,249000.0],["2010-07-23",12.24,12.4,11.44,12.29,486300.0],["2010-07-26",12.26,12.74,11.84,12.44,213800.0],["2010-07-27",12.54,12.7,12.46,12.57,110200.0],["2010-07-28",12.5,12.56,12.29,12.33,161400.0],["2010-07-29",12.46,12.46,11.94,12.24,81000.0],["2010-07-30",12.06,12.4,11.96,12.32,94800.0],["2010-08-02",12.48,12.63,12.19,12.26,135500.0],["2010-08-03",12.2,12.42,12.1,12.18,114300.0],["2010-08-04",12.2,12.39,12.11,12.19,125600.0],["2010-08-05",12.07,12.16,11.95,12.04,213000.0],["2010-08-06",11.96,12.08,11.76,12.02,98200.0],["2010-08-09",12.13,12.22,11.89,12.17,120700.0],["2010-08-10",12.0,12.3,11.89,12.27,147600.0],["2010-08-11",12.03,12.27,11.76,11.8,153300.0],["2010-08-12",11.48,11.79,11.38,11.72,215300.0],["2010-08-13",11.65,11.66,11.5,11.6,107600.0],["2010-08-16",11.48,11.79,11.36,11.6,120100.0],["2010-08-17",11.67,11.79,11.57,11.64,202800.0],["2010-08-18",11.59,11.82,11.41,11.46,132500.0],["2010-08-19",11.46,11.51,11.11,11.35,202200.0],["2010-08-20",11.3,11.4,11.2,11.36,189000.0],["2010-08-23",11.4,11.45,11.29,11.35,141500.0],["2010-08-24",11.24,11.69,11.2,11.55,169600.0],["2010-08-25",11.44,11.5,11.16,11.48,135100.0],["2010-08-26",11.54,11.64,11.32,11.34,106500.0],["2010-08-27",11.49,11.66,11.27,11.61,148900.0],["2010-08-30",11.54,11.64,11.21,11.22,68800.0],["2010-08-31",11.18,11.45,10.93,11.16,130100.0],["2010-09-01",11.32,11.75,11.14,11.72,130100.0],["2010-09-02",11.64,11.89,11.52,11.85,92900.0],["2010-09-03",11.91,12.11,11.67,11.83,91400.0],["2010-09-07",11.75,11.77,11.4,11.45,64000.0],["2010-09-08",11.51,11.72,11.48,11.53,78600.0],["2010-09-09",11.67,11.71,11.35,11.44,82900.0],["2010-09-10",11.48,11.59,11.38,11.57,100500.0],["2010-09-13",11.61,11.77,11.61,11.71,147200.0],["2010-09-14",11.7,11.7,11.4,11.45,130000.0],["2010-09-15",11.38,11.68,11.35,11.55,86100.0],["2010-09-16",11.5,11.64,11.45,11.6,112800.0],["2010-09-17",11.6,12.31,11.56,12.21,645300.0],["2010-09-20",12.22,12.44,12.0,12.4,212500.0],["2010-09-21",12.39,12.5,12.1,12.33,267500.0],["2010-09-22",12.32,12.4,12.0,12.14,144300.0],["2010-09-23",11.98,12.15,11.61,11.66,230600.0],["2010-09-24",11.83,12.0,11.73,11.84,242000.0],["2010-09-27",11.88,12.44,11.76,12.4,356900.0],["2010-09-28",12.46,12.73,12.3,12.68,295000.0],["2010-09-29",12.61,13.1,12.52,13.1,252200.0],["2010-09-30",13.19,13.19,13.0,13.08,214400.0],["2010-10-01",13.16,13.21,13.03,13.05,144500.0],["2010-10-04",13.03,13.03,12.66,12.83,129900.0],["2010-10-05",12.97,13.25,12.77,13.24,224000.0],["2010-10-06",13.25,13.25,12.96,13.03,151600.0],["2010-10-07",13.13,13.17,12.9,12.96,85100.0],["2010-10-08",12.98,13.13,12.82,13.05,119200.0],["2010-10-11",13.01,13.11,12.86,12.86,70600.0],["2010-10-12",12.85,13.15,12.68,12.99,131600.0],["2010-10-13",13.04,13.29,12.95,13.18,114700.0],["2010-10-14",13.19,13.35,13.04,13.35,154500.0],["2010-10-15",13.5,13.75,13.44,13.5,274900.0],["2010-10-18",13.5,13.73,13.24,13.66,131700.0],["2010-10-19",13.45,13.57,13.15,13.17,239000.0],["2010-10-20",13.22,13.33,12.95,13.0,317700.0],["2010-10-21",13.09,13.2,12.84,12.88,269200.0],["2010-10-22",12.96,13.46,12.5,13.44,168700.0],["2010-10-25",13.48,14.0,13.46,13.62,220600.0],["2010-10-26",13.51,13.65,13.29,13.4,173900.0],["2010-10-27",13.29,13.52,13.04,13.38,147200.0],["2010-10-28",13.75,14.46,13.4,14.08,326700.0],["2010-10-29",14.02,14.25,13.89,13.97,169700.0],["2010-11-01",14.01,14.06,13.34,13.45,128100.0],["2010-11-02",13.59,13.85,13.41,13.57,263900.0],["2010-11-03",13.19,13.74,13.19,13.53,120800.0],["2010-11-04",13.66,14.03,13.61,13.9,279500.0],["2010-11-05",13.94,14.0,13.74,13.84,98600.0],["2010-11-08",13.84,13.92,13.68,13.83,118300.0],["2010-11-09",13.81,13.83,13.58,13.65,111000.0],["2010-11-10",13.62,13.68,13.28,13.67,243900.0],["2010-11-11",13.52,13.61,13.34,13.47,135300.0],["2010-11-12",13.32,13.52,13.1,13.17,189900.0],["2010-11-15",13.22,13.22,12.95,12.96,82200.0],["2010-11-16",12.83,12.86,12.57,12.72,90000.0],["2010-11-17",12.75,12.84,12.46,12.64,106000.0],["2010-11-18",12.76,13.11,12.68,12.71,109100.0],["2010-11-19",12.74,12.9,12.71,12.75,115100.0],["2010-11-22",12.67,13.0,12.53,12.98,76400.0],["2010-11-23",12.9,13.04,12.7,13.01,160200.0],["2010-11-24",13.1,13.44,13.02,13.38,124200.0],["2010-11-26",13.28,13.55,13.16,13.47,66800.0],["2010-11-29",13.37,13.51,13.08,13.45,96800.0],["2010-11-30",13.27,13.43,12.96,13.4,144200.0],["2010-12-01",13.61,14.1,13.34,14.07,223300.0],["2010-12-02",14.06,14.09,13.82,14.04,201400.0],["2010-12-03",13.94,14.08,13.84,14.02,178300.0],["2010-12-06",13.98,13.98,13.77,13.81,100700.0],["2010-12-07",13.93,14.05,13.75,13.85,129900.0],["2010-12-08",13.9,13.93,13.81,13.83,68300.0],["2010-12-09",13.95,13.95,13.67,13.74,113800.0],["2010-12-10",13.8,13.99,13.66,13.92,99100.0],["2010-12-13",13.91,14.06,13.79,13.93,271200.0],["2010-12-14",14.0,14.0,13.85,13.95,427100.0],["2010-12-15",13.9,14.4,13.9,14.2,211200.0],["2010-12-16",14.19,14.4,14.01,14.22,113600.0],["2010-12-17",14.16,14.5,13.8,14.2,490200.0],["2010-12-20",14.13,14.55,14.13,14.5,138400.0],["2010-12-21",14.55,14.99,14.49,14.89,183700.0],["2010-12-22",14.87,15.09,14.71,15.05,172400.0],["2010-12-23",15.0,15.12,14.97,15.01,161700.0],["2010-12-27",14.92,15.11,14.84,15.02,37900.0],["2010-12-28",14.9,15.12,14.85,14.87,64800.0],["2010-12-29",14.92,15.07,14.6,14.69,31000.0],["2010-12-30",14.65,14.81,14.65,14.7,76700.0],["2010-12-31",14.65,14.72,14.45,14.45,92200.0],["2011-01-03",14.41,14.78,14.27,14.56,193600.0],["2011-01-04",14.67,14.67,14.22,14.62,165400.0],["2011-01-05",14.56,14.8,14.42,14.8,172400.0],["2011-01-06",14.76,14.79,14.39,14.46,237200.0],["2011-01-07",14.45,14.5,14.03,14.24,88400.0],["2011-01-10",14.15,14.29,13.96,14.18,117800.0],["2011-01-11",14.21,14.4,14.14,14.21,120900.0],["2011-01-12",14.28,14.42,14.01,14.2,105700.0],["2011-01-13",14.16,14.23,13.87,13.93,99200.0],["2011-01-14",13.94,14.0,13.79,13.93,223800.0],["2011-01-18",13.95,14.18,13.86,14.04,185900.0],["2011-01-19",14.07,14.21,13.92,13.99,112800.0],["2011-01-20",13.88,14.01,13.63,13.93,172000.0],["2011-01-21",13.99,14.16,13.8,13.88,136600.0],["2011-01-24",13.86,14.1,13.82,14.02,80500.0],["2011-01-25",13.95,14.02,13.65,13.93,86300.0],["2011-01-26",13.93,14.08,13.87,13.93,117500.0],["2011-01-27",14.01,14.09,13.8,13.88,55100.0],["2011-01-28",13.95,14.01,12.86,13.5,401100.0],["2011-01-31",13.52,13.99,13.42,13.92,214600.0],["2011-02-01",14.0,14.33,13.96,14.21,186700.0],["2011-02-02",14.13,14.26,14.01,14.1,90700.0],["2011-02-03",14.1,14.1,13.92,13.94,187000.0],["2011-02-04",13.91,14.0,13.73,13.75,102900.0],["2011-02-07",13.75,13.93,13.75,13.83,83400.0],["2011-02-08",13.85,13.87,13.57,13.78,130100.0],["2011-02-09",13.71,13.84,13.66,13.75,172100.0],["2011-02-10",13.72,13.99,13.66,13.88,143700.0],["2011-02-11",13.81,14.2,13.81,14.17,108500.0],["2011-02-14",14.12,14.3,13.98,14.15,77700.0],["2011-02-15",14.14,14.14,13.82,13.84,131000.0],["2011-02-16",13.86,14.09,13.67,14.08,151100.0],["2011-02-17",13.99,14.17,13.79,14.09,191900.0],["2011-02-18",14.13,14.15,13.91,14.12,155200.0],["2011-02-22",13.95,14.04,13.61,13.71,109800.0],["2011-02-23",13.68,13.72,13.43,13.51,130000.0],["2011-02-24",13.49,13.83,13.36,13.48,201900.0],["2011-02-25",13.44,13.53,13.27,13.42,138400.0],["2011-02-28",13.5,13.52,13.34,13.44,157500.0],["2011-03-01",13.46,13.47,13.05,13.17,67000.0],["2011-03-02",13.13,13.17,13.01,13.14,170500.0],["2011-03-03",13.29,13.65,13.23,13.56,74100.0],["2011-03-04",13.51,13.69,13.39,13.63,79100.0],["2011-03-07",13.65,13.65,13.44,13.55,130600.0],["2011-03-08",13.57,13.97,13.57,13.65,171700.0],["2011-03-09",13.63,13.89,13.54,13.82,47300.0],["2011-03-10",13.71,13.71,13.5,13.62,118500.0],["2011-03-11",13.6,13.66,13.26,13.57,69000.0],["2011-03-14",13.45,13.64,13.29,13.53,75300.0],["2011-03-15",13.17,13.44,13.01,13.33,120300.0],["2011-03-16",13.25,13.25,12.94,12.97,114400.0],["2011-03-17",13.15,13.38,13.01,13.24,91300.0],["2011-03-18",13.39,13.72,13.29,13.62,207800.0],["2011-03-21",13.75,13.9,13.58,13.9,107400.0],["2011-03-22",13.94,14.0,13.85,13.94,72300.0],["2011-03-23",13.92,14.0,13.68,13.92,125900.0],["2011-03-24",14.02,14.45,13.72,14.3,125700.0],["2011-03-25",14.32,14.92,14.3,14.38,116400.0],["2011-03-28",14.4,14.62,14.26,14.49,79500.0],["2011-03-29",14.43,15.16,14.35,15.16,249400.0],["2011-03-30",15.18,15.95,15.09,15.2,347500.0],["2011-03-31",15.2,15.41,15.09,15.24,172900.0],["2011-04-01",15.27,15.47,15.03,15.13,159900.0],["2011-04-04",15.12,15.38,15.05,15.25,174100.0],["2011-04-05",15.21,15.52,15.04,15.48,239300.0],["2011-04-06",15.6,15.62,15.29,15.43,89300.0],["2011-04-07",15.4,15.51,15.12,15.17,117900.0],["2011-04-08",15.3,15.3,14.96,14.98,86500.0],["2011-04-11",14.96,15.11,14.84,15.02,143500.0],["2011-04-12",14.87,15.15,14.79,14.93,90900.0],["2011-04-13",15.0,15.32,14.85,14.91,110200.0],["2011-04-14",14.9,15.11,14.9,15.02,158600.0],["2011-04-15",14.96,15.2,14.96,15.17,89400.0],["2011-04-18",14.97,15.12,14.84,15.09,77500.0],["2011-04-19",15.18,15.21,14.94,14.99,66200.0],["2011-04-20",15.1,15.16,14.99,15.15,88600.0],["2011-04-21",15.28,15.31,15.09,15.14,59600.0],["2011-04-25",15.09,15.12,14.98,15.0,35500.0],["2011-04-26",15.01,15.34,15.01,15.09,101300.0],["2011-04-27",15.12,15.3,15.07,15.25,77000.0],["2011-04-28",15.18,15.52,15.18,15.51,92000.0],["2011-04-29",15.45,15.54,15.32,15.38,188000.0],["2011-05-02",15.48,15.64,15.3,15.61,148000.0],["2011-05-03",15.52,15.97,15.4,15.57,155000.0],["2011-05-04",15.59,15.59,15.45,15.49,76300.0],["2011-05-05",15.42,15.42,14.96,14.97,277600.0],["2011-05-06",15.16,15.16,14.74,14.78,169000.0],["2011-05-09",14.74,15.0,14.6,14.99,113000.0],["2011-05-10",15.08,15.29,14.88,15.26,65500.0],["2011-05-11",15.17,15.29,14.92,15.12,101100.0],["2011-05-12",15.06,15.44,14.98,15.43,82200.0],["2011-05-13",15.39,15.39,14.99,15.15,105400.0],["2011-05-16",15.03,15.09,14.87,14.99,141000.0],["2011-05-17",14.96,15.1,14.82,14.96,109600.0],["2011-05-18",14.83,15.12,14.83,15.09,75900.0],["2011-05-19",15.18,15.25,15.04,15.16,115400.0],["2011-05-20",15.06,15.15,14.95,15.04,78800.0],["2011-05-23",14.75,15.02,14.68,14.86,100700.0],["2011-05-24",14.88,14.94,14.6,14.71,173200.0],["2011-05-25",14.65,15.0,14.65,14.93,56300.0],["2011-05-26",14.89,15.24,14.89,15.17,127700.0],["2011-05-27",15.22,15.25,14.98,15.06,58300.0],["2011-05-31",15.21,15.43,14.86,15.41,301000.0],["2011-06-01",15.35,15.72,15.31,15.33,242000.0],["2011-06-02",15.33,15.38,14.47,14.8,256600.0],["2011-06-03",14.52,14.63,14.1,14.13,188000.0],["2011-06-06",14.13,14.21,13.94,13.98,208500.0],["2011-06-07",14.11,14.12,13.91,13.96,125700.0],["2011-06-08",13.89,14.08,13.81,13.98,248200.0],["2011-06-09",14.03,14.04,13.79,13.79,109000.0],["2011-06-10",13.71,13.86,13.33,13.41,110200.0],["2011-06-13",13.46,13.51,13.25,13.28,86400.0],["2011-06-14",13.99,14.36,13.64,14.23,416800.0],["2011-06-15",14.13,14.8,14.11,14.6,371200.0],["2011-06-16",14.6,15.3,14.5,15.29,283100.0],["2011-06-17",15.42,15.42,14.79,15.03,293500.0],["2011-06-20",14.97,15.29,14.85,15.26,170700.0],["2011-06-21",15.33,15.36,15.1,15.17,193000.0],["2011-06-22",15.14,15.21,14.93,14.94,161600.0],["2011-06-23",14.77,15.0,14.62,14.94,89500.0],["2011-06-24",14.99,14.99,14.58,14.67,694000.0],["2011-06-27",14.63,14.84,14.54,14.71,119000.0],["2011-06-28",14.73,14.86,14.59,14.86,131100.0],["2011-06-29",14.9,14.9,14.63,14.87,82100.0],["2011-06-30",14.87,15.59,14.87,15.59,245000.0],["2011-07-01",15.47,16.12,15.47,16.01,267600.0],["2011-07-05",16.0,16.53,15.9,16.28,320100.0],["2011-07-06",16.22,16.4,16.2,16.34,103200.0],["2011-07-07",16.5,17.0,16.42,16.64,358400.0],["2011-07-08",16.5,16.8,16.46,16.69,101100.0],["2011-07-11",16.41,16.65,16.26,16.5,144400.0],["2011-07-12",16.45,16.89,16.35,16.59,134900.0],["2011-07-13",16.73,17.15,16.7,16.93,407500.0],["2011-07-14",16.99,17.12,16.55,16.73,110300.0],["2011-07-15",16.74,16.99,16.61,16.81,114300.0],["2011-07-18",16.71,16.79,16.3,16.38,72800.0],["2011-07-19",16.43,16.74,16.43,16.61,145300.0],["2011-07-20",16.67,16.67,16.42,16.59,115600.0],["2011-07-21",16.67,16.67,16.49,16.58,286500.0],["2011-07-22",16.6,16.67,16.49,16.61,167900.0],["2011-07-25",16.37,16.7,16.33,16.51,202300.0],["2011-07-26",16.51,16.7,16.41,16.46,316300.0],["2011-07-27",16.47,16.56,15.87,15.93,507300.0],["2011-07-28",16.03,16.46,15.93,16.0,296800.0],["2011-07-29",15.9,18.15,15.9,17.11,767900.0],["2011-08-01",17.34,17.43,16.54,16.67,336500.0],["2011-08-02",16.6,17.0,16.6,16.67,341100.0],["2011-08-03",16.75,16.75,16.08,16.43,314700.0],["2011-08-04",16.22,16.66,15.87,15.88,213200.0],["2011-08-05",16.03,16.2,14.57,14.92,517300.0],["2011-08-08",14.49,14.78,13.2,13.2,289700.0],["2011-08-09",13.45,14.31,13.0,14.04,390100.0],["2011-08-10",13.81,13.88,13.38,13.55,369000.0],["2011-08-11",13.6,14.51,13.52,14.28,288100.0],["2011-08-12",14.38,14.39,14.14,14.33,119000.0],["2011-08-15",14.43,14.62,14.33,14.61,65200.0],["2011-08-16",14.4,14.87,14.26,14.63,169500.0],["2011-08-17",14.68,14.81,14.46,14.65,108000.0],["2011-08-18",14.21,14.38,13.9,14.04,244000.0],["2011-08-19",13.87,14.31,13.87,14.08,287000.0],["2011-08-22",14.45,14.45,14.0,14.14,208300.0],["2011-08-23",14.26,14.9,14.04,14.78,188700.0],["2011-08-24",14.79,15.1,14.65,15.02,241400.0],["2011-08-25",15.12,15.25,14.44,14.56,122600.0],["2011-08-26",14.4,14.98,14.15,14.9,101500.0],["2011-08-29",15.04,15.69,15.04,15.65,119900.0],["2011-08-30",15.57,15.78,15.1,15.65,204000.0],["2011-08-31",15.76,15.81,15.33,15.64,171000.0],["2011-09-01",15.62,15.86,14.9,15.01,189900.0],["2011-09-02",14.63,14.83,14.24,14.32,134500.0],["2011-09-06",13.87,14.41,13.62,14.38,180800.0],["2011-09-07",14.64,15.04,14.41,15.02,173500.0],["2011-09-08",14.92,15.4,14.92,15.15,196700.0],["2011-09-09",15.01,15.12,14.79,15.01,266200.0],["2011-09-12",14.8,15.27,14.63,15.06,154100.0],["2011-09-13",15.08,15.66,15.02,15.6,215600.0],["2011-09-14",15.7,16.31,15.49,16.03,158300.0],["2011-09-15",16.15,16.15,15.83,16.02,218800.0],["2011-09-16",16.03,16.25,16.02,16.15,242800.0],["2011-09-19",15.85,16.02,15.65,15.74,94200.0],["2011-09-20",15.75,15.77,14.92,15.0,434700.0],["2011-09-21",14.93,15.4,14.65,14.68,301200.0],["2011-09-22",14.25,14.61,14.01,14.21,212100.0],["2011-09-23",14.21,14.35,13.99,14.06,299000.0],["2011-09-26",14.14,14.3,13.82,14.26,266900.0],["2011-09-27",14.56,14.98,14.26,14.79,247900.0],["2011-09-28",14.8,14.99,14.06,14.06,140500.0],["2011-09-29",14.37,14.41,13.83,14.27,247100.0],["2011-09-30",14.06,14.26,13.76,13.78,160600.0],["2011-10-03",13.63,14.04,13.05,13.05,222600.0],["2011-10-04",12.97,13.98,12.92,13.97,300300.0],["2011-10-05",13.95,14.3,13.9,14.18,86900.0],["2011-10-06",14.14,14.25,14.03,14.19,111400.0],["2011-10-07",14.17,14.29,13.82,14.02,315000.0],["2011-10-10",14.27,14.64,14.25,14.61,103200.0],["2011-10-11",14.54,14.87,14.48,14.83,98200.0],["2011-10-12",14.94,15.15,14.73,15.05,119700.0],["2011-10-13",14.95,15.08,14.72,14.87,87300.0],["2011-10-14",15.1,15.28,14.94,15.21,80100.0],["2011-10-17",15.07,15.09,14.58,14.66,69600.0],["2011-10-18",14.68,15.37,14.5,15.27,146300.0],["2011-10-19",15.25,15.45,14.89,15.02,132800.0],["2011-10-20",14.99,15.23,14.7,15.2,163300.0],["2011-10-21",15.47,15.51,15.11,15.51,156200.0],["2011-10-24",15.59,16.0,15.42,15.98,96500.0],["2011-10-25",15.9,15.92,15.6,15.78,170300.0],["2011-10-26",15.9,15.96,15.42,15.93,243000.0],["2011-10-27",16.02,17.07,15.17,16.82,391400.0],["2011-10-28",17.0,17.0,14.94,15.16,345600.0],["2011-10-31",15.0,15.23,14.73,14.95,199500.0],["2011-11-01",14.51,14.87,14.28,14.34,215300.0],["2011-11-02",14.52,14.79,14.37,14.77,150200.0],["2011-11-03",14.93,15.72,14.66,15.68,161600.0],["2011-11-04",15.56,15.6,15.2,15.55,224000.0],["2011-11-07",15.52,15.75,15.16,15.57,84100.0],["2011-11-08",15.63,16.0,15.31,15.95,134300.0],["2011-11-09",15.52,15.72,15.04,15.13,131500.0],["2011-11-10",15.34,15.35,14.99,15.17,79100.0],["2011-11-11",15.37,15.65,15.25,15.6,82000.0],["2011-11-14",15.51,15.58,15.26,15.37,71000.0],["2011-11-15",15.2,15.79,15.15,15.73,80600.0],["2011-11-16",15.56,15.8,15.26,15.28,72300.0],["2011-11-17",15.28,15.46,14.97,15.06,83400.0],["2011-11-18",15.06,15.21,15.0,15.04,79100.0],["2011-11-21",14.73,14.83,14.57,14.62,106900.0],["2011-11-22",14.58,14.72,14.37,14.49,92900.0],["2011-11-23",14.38,14.46,14.09,14.2,86700.0],["2011-11-25",14.11,14.43,14.0,14.07,60100.0],["2011-11-28",14.51,14.73,14.33,14.68,162200.0],["2011-11-29",14.65,14.88,14.45,14.76,113000.0],["2011-11-30",15.36,16.22,15.05,16.16,306500.0],["2011-12-01",16.07,16.38,15.94,16.36,296500.0],["2011-12-02",16.58,16.84,16.25,16.72,400900.0],["2011-12-05",16.95,17.35,16.36,16.91,192800.0],["2011-12-06",16.9,17.02,16.52,16.75,247600.0],["2011-12-07",16.64,17.04,16.44,16.9,522900.0],["2011-12-08",16.73,16.9,16.34,16.36,204800.0],["2011-12-09",16.38,16.87,16.22,16.62,491600.0],["2011-12-12",16.41,17.45,16.33,16.68,162300.0],["2011-12-13",16.79,17.08,16.64,16.73,329100.0],["2011-12-14",16.62,16.78,16.26,16.29,169000.0],["2011-12-15",16.52,16.63,15.88,16.52,199800.0],["2011-12-16",16.59,17.0,16.36,16.7,382900.0],["2011-12-19",16.79,16.94,16.29,16.34,224000.0],["2011-12-20",16.64,17.12,16.64,16.9,309300.0],["2011-12-21",16.96,16.96,16.51,16.88,114000.0],["2011-12-22",16.92,17.11,16.88,17.05,136700.0],["2011-12-23",17.08,17.1,16.88,16.96,75200.0],["2011-12-27",16.88,17.19,16.83,17.0,123500.0],["2011-12-28",17.0,17.1,16.78,16.84,95200.0],["2011-12-29",16.94,17.15,16.89,17.04,47900.0],["2011-12-30",17.01,17.01,16.5,16.52,250900.0],["2012-01-03",16.86,17.06,16.69,16.73,332600.0],["2012-01-04",16.65,16.74,16.33,16.6,123000.0],["2012-01-05",16.51,16.91,16.36,16.88,120500.0],["2012-01-06",16.82,17.0,16.71,16.86,156500.0],["2012-01-09",16.87,17.0,16.75,16.82,182800.0],["2012-01-10",17.03,17.53,16.9,17.51,216900.0],["2012-01-11",17.39,17.86,17.39,17.85,107900.0],["2012-01-12",17.85,17.94,17.66,17.72,249200.0],["2012-01-13",17.48,17.55,17.17,17.18,78000.0],["2012-01-17",17.36,17.47,17.06,17.13,173000.0],["2012-01-18",17.13,17.24,16.97,17.23,229700.0],["2012-01-19",17.32,17.33,17.13,17.17,89400.0],["2012-01-20",17.08,17.28,17.08,17.18,103900.0],["2012-01-23",17.2,17.34,16.67,16.84,200000.0],["2012-01-24",16.74,17.35,16.65,16.78,164100.0],["2012-01-25",16.7,16.79,16.38,16.49,179400.0],["2012-01-26",16.57,16.79,16.23,16.46,389700.0],["2012-01-27",16.45,16.45,14.96,15.02,735800.0],["2012-01-30",14.93,15.15,14.85,15.07,433400.0],["2012-01-31",15.2,15.51,15.04,15.48,246600.0],["2012-02-01",15.55,15.77,15.36,15.44,551500.0],["2012-02-02",15.53,15.7,15.47,15.62,284200.0],["2012-02-03",15.91,16.51,15.91,16.49,364300.0],["2012-02-06",16.38,16.64,16.29,16.55,553400.0],["2012-02-07",16.5,16.75,16.45,16.7,173300.0],["2012-02-08",16.79,16.8,16.45,16.7,193400.0],["2012-02-09",16.71,16.83,16.16,16.54,120700.0],["2012-02-10",16.37,16.37,16.12,16.27,103900.0],["2012-02-13",16.25,16.25,16.01,16.21,125700.0],["2012-02-14",16.14,16.14,15.83,15.99,201800.0],["2012-02-15",16.1,16.12,15.51,15.94,258100.0],["2012-02-16",15.87,16.45,15.86,16.19,165800.0],["2012-02-17",16.25,16.34,16.07,16.26,94200.0],["2012-02-21",16.21,16.5,15.97,16.03,184600.0],["2012-02-22",15.94,15.94,15.39,15.39,190500.0],["2012-02-23",15.43,15.51,15.36,15.4,297800.0],["2012-02-24",15.46,15.8,15.37,15.69,359300.0],["2012-02-27",15.52,15.53,15.26,15.33,440400.0],["2012-02-28",15.29,15.53,15.28,15.39,297100.0],["2012-02-29",15.38,15.52,14.9,14.92,195100.0],["2012-03-01",14.95,15.13,14.89,14.91,269900.0],["2012-03-02",14.87,14.88,14.25,14.25,299400.0],["2012-03-05",14.25,14.65,14.25,14.55,252200.0],["2012-03-06",14.35,14.51,14.18,14.22,167400.0],["2012-03-07",14.29,14.42,14.1,14.42,173600.0],["2012-03-08",14.56,14.86,14.52,14.66,291900.0],["2012-03-09",14.65,15.02,14.65,14.79,155900.0],["2012-03-12",14.77,14.92,14.64,14.83,156500.0],["2012-03-13",15.01,15.12,14.78,14.9,399700.0],["2012-03-14",14.9,15.05,14.55,14.61,390800.0],["2012-03-15",14.64,14.86,14.54,14.64,449800.0],["2012-03-16",14.6,14.71,14.48,14.49,526700.0],["2012-03-19",14.46,15.03,14.43,14.5,488400.0],["2012-03-20",14.4,14.56,14.17,14.55,310200.0],["2012-03-21",14.58,14.88,14.58,14.71,369400.0],["2012-03-22",14.6,14.94,14.6,14.89,229400.0],["2012-03-23",14.91,15.14,14.84,15.05,178900.0],["2012-03-26",15.17,15.66,15.17,15.58,181800.0],["2012-03-27",15.56,15.62,15.24,15.32,108100.0],["2012-03-28",15.29,15.54,15.07,15.34,167100.0],["2012-03-29",15.19,15.43,15.15,15.38,130700.0],["2012-03-30",15.48,15.5,15.21,15.21,181200.0],["2012-04-02",15.1,15.51,15.1,15.4,189800.0],["2012-04-03",15.39,15.42,14.97,15.06,161800.0],["2012-04-04",14.87,15.0,14.74,14.9,117600.0],["2012-04-05",14.76,14.86,14.73,14.76,132000.0],["2012-04-09",14.49,14.7,14.28,14.31,263400.0],["2012-04-10",14.33,14.51,14.0,14.02,438900.0],["2012-04-11",14.2,14.39,14.05,14.07,303000.0],["2012-04-12",14.14,14.33,14.13,14.21,153000.0],["2012-04-13",14.15,14.19,13.85,13.94,168600.0],["2012-04-16",14.03,14.62,13.89,14.0,210700.0],["2012-04-17",14.14,14.23,14.01,14.04,521900.0],["2012-04-18",13.99,14.09,13.94,14.03,201400.0],["2012-04-19",14.07,14.28,13.88,13.99,238900.0],["2012-04-20",14.22,14.41,13.89,14.03,226000.0],["2012-04-23",13.9,14.01,13.79,13.86,218900.0],["2012-04-24",13.86,13.95,13.65,13.78,212000.0],["2012-04-25",13.99,14.18,13.85,13.97,253300.0],["2012-04-26",13.98,14.15,13.92,13.97,268900.0],["2012-04-27",14.03,14.5,13.82,14.47,111900.0],["2012-04-30",14.4,14.47,14.22,14.27,166000.0],["2012-05-01",14.26,14.55,14.1,14.16,146000.0],["2012-05-02",14.0,14.47,13.96,14.27,81300.0],["2012-05-03",15.0,15.49,14.66,14.84,357300.0],["2012-05-04",14.78,15.0,14.4,14.46,188700.0],["2012-05-07",14.4,14.62,14.25,14.54,169000.0],["2012-05-08",14.41,14.58,14.4,14.46,117400.0],["2012-05-09",14.26,14.6,14.23,14.5,156000.0],["2012-05-10",14.58,14.58,14.4,14.53,143000.0],["2012-05-11",14.37,14.48,14.37,14.4,72900.0],["2012-05-14",14.25,14.3,14.13,14.15,167400.0],["2012-05-15",14.14,14.57,14.14,14.54,223000.0],["2012-05-16",14.61,14.71,14.47,14.65,159000.0],["2012-05-17",14.64,14.66,14.46,14.5,153300.0],["2012-05-18",14.45,14.54,14.17,14.33,181600.0],["2012-05-21",14.32,14.59,14.25,14.47,97900.0],["2012-05-22",14.41,14.41,14.11,14.19,146000.0],["2012-05-23",14.0,14.18,13.53,14.13,129000.0],["2012-05-24",14.14,14.14,13.6,13.77,66000.0],["2012-05-25",13.75,13.85,13.6,13.71,81100.0],["2012-05-29",13.83,13.89,13.45,13.56,129400.0],["2012-05-30",13.47,13.49,13.25,13.28,131100.0],["2012-05-31",13.32,13.32,13.07,13.09,192500.0],["2012-06-01",12.87,13.04,12.74,12.88,190500.0],["2012-06-04",12.91,13.6,12.91,13.53,256800.0],["2012-06-05",13.52,13.81,13.5,13.74,276200.0],["2012-06-06",13.79,13.99,13.79,13.92,147600.0],["2012-06-07",14.08,14.08,13.86,13.91,366500.0],["2012-06-08",13.85,14.0,13.62,13.96,112100.0],["2012-06-11",13.99,14.03,13.78,13.8,201100.0],["2012-06-12",13.94,14.1,13.65,13.95,235200.0],["2012-06-13",13.99,14.46,13.91,14.09,250600.0],["2012-06-14",14.14,14.56,14.12,14.51,116800.0],["2012-06-15",14.55,14.57,14.43,14.53,293200.0],["2012-06-18",14.43,14.54,14.26,14.42,153500.0],["2012-06-19",14.5,14.61,14.41,14.49,115800.0],["2012-06-20",14.43,14.65,14.43,14.5,148800.0],["2012-06-21",14.5,14.55,14.24,14.27,217000.0],["2012-06-22",14.39,14.54,14.2,14.52,632200.0],["2012-06-25",14.33,14.55,14.12,14.19,111400.0],["2012-06-26",14.18,14.18,13.97,14.07,113900.0],["2012-06-27",14.05,14.49,14.0,14.41,73000.0],["2012-06-28",14.27,14.34,13.97,14.09,101700.0],["2012-06-29",14.4,14.64,14.23,14.64,165500.0],["2012-07-02",14.64,14.65,14.39,14.6,228000.0],["2012-07-03",14.66,14.69,14.48,14.63,117500.0],["2012-07-05",14.54,14.69,14.51,14.53,43500.0],["2012-07-06",14.35,14.52,14.29,14.38,39100.0],["2012-07-09",14.34,14.52,14.2,14.52,111700.0],["2012-07-10",14.63,14.81,14.37,14.44,86500.0],["2012-07-11",14.42,14.51,14.29,14.45,77600.0],["2012-07-12",14.38,14.6,14.23,14.46,96200.0],["2012-07-13",14.47,14.84,14.47,14.68,95300.0],["2012-07-16",14.67,14.67,14.39,14.5,75800.0],["2012-07-17",14.53,14.76,14.45,14.54,100300.0],["2012-07-18",14.49,14.99,14.49,14.96,140200.0],["2012-07-19",14.99,15.0,14.73,14.88,101600.0],["2012-07-20",14.81,14.98,14.16,14.32,146100.0],["2012-07-23",14.13,14.13,13.58,13.61,177900.0],["2012-07-24",13.64,13.71,13.05,13.11,129700.0],["2012-07-25",13.22,13.34,13.09,13.16,124100.0],["2012-07-26",13.33,13.36,13.06,13.19,171200.0],["2012-07-27",13.22,13.32,13.04,13.13,201600.0],["2012-07-30",13.12,13.34,13.07,13.08,177200.0],["2012-07-31",13.06,13.36,13.04,13.05,255100.0],["2012-08-01",13.4,13.48,12.56,12.79,323400.0],["2012-08-02",12.8,13.33,12.69,13.17,242000.0],["2012-08-03",13.28,13.87,13.28,13.69,304700.0],["2012-08-06",13.7,14.08,13.63,14.02,293900.0],["2012-08-07",14.07,14.72,12.58,14.51,253600.0],["2012-08-08",14.41,14.61,13.85,14.57,190300.0],["2012-08-09",14.52,14.77,14.52,14.66,360700.0],["2012-08-10",14.65,14.69,14.44,14.52,116600.0],["2012-08-13",14.46,14.52,14.14,14.3,173200.0],["2012-08-14",14.41,14.41,14.24,14.32,227000.0],["2012-08-15",14.3,14.65,14.3,14.53,109300.0],["2012-08-16",14.46,14.55,14.35,14.45,152500.0],["2012-08-17",14.4,14.69,14.27,14.67,149100.0],["2012-08-20",14.57,14.58,14.02,14.52,199900.0],["2012-08-21",14.54,14.64,14.15,14.2,254900.0],["2012-08-22",14.2,14.36,14.07,14.29,121100.0],["2012-08-23",14.23,14.31,14.01,14.13,106300.0],["2012-08-24",14.1,14.2,13.99,14.1,145700.0],["2012-08-27",14.21,14.49,14.1,14.45,96200.0],["2012-08-28",14.42,14.57,14.1,14.56,117400.0],["2012-08-29",14.54,14.84,14.38,14.7,96100.0],["2012-08-30",14.62,14.62,14.42,14.42,70900.0],["2012-08-31",14.55,14.55,14.22,14.36,90900.0],["2012-09-04",14.34,14.57,14.2,14.42,193000.0],["2012-09-05",14.48,14.72,14.38,14.52,154000.0],["2012-09-06",14.59,15.0,14.59,14.97,138500.0],["2012-09-07",15.0,15.03,14.5,14.67,224100.0],["2012-09-10",14.71,14.74,14.5,14.69,83600.0],["2012-09-11",14.89,14.89,14.52,14.67,66300.0],["2012-09-12",14.75,14.75,14.26,14.62,88100.0],["2012-09-13",14.63,14.75,14.47,14.65,280500.0],["2012-09-14",14.71,14.85,14.63,14.74,223100.0],["2012-09-17",14.66,14.77,12.33,14.72,89000.0],["2012-09-18",14.65,14.76,14.44,14.45,168000.0],["2012-09-19",14.47,14.48,14.28,14.36,137400.0],["2012-09-20",14.31,14.37,14.13,14.25,97200.0],["2012-09-21",14.45,14.45,13.7,13.83,1402600.0],["2012-09-24",13.81,13.92,13.73,13.8,270400.0],["2012-09-25",13.9,14.01,13.78,13.78,187400.0],["2012-09-26",13.79,13.83,13.6,13.65,199600.0],["2012-09-27",13.69,14.02,13.66,14.01,184600.0],["2012-09-28",13.92,14.1,13.82,13.9,114600.0],["2012-10-01",13.93,14.09,13.61,13.62,130900.0],["2012-10-02",13.71,13.72,13.58,13.67,157500.0],["2012-10-03",13.73,13.86,13.64,13.68,179900.0],["2012-10-04",13.7,13.76,13.45,13.72,182700.0],["2012-10-05",13.75,13.92,13.73,13.8,316500.0],["2012-10-08",13.76,13.83,13.7,13.75,147900.0],["2012-10-09",13.8,13.8,13.36,13.57,207800.0],["2012-10-10",13.62,13.65,13.4,13.41,111800.0],["2012-10-11",13.54,13.61,13.33,13.4,295100.0],["2012-10-12",13.44,13.59,13.26,13.54,249600.0],["2012-10-15",13.57,13.67,13.45,13.52,123700.0],["2012-10-16",13.6,13.71,13.42,13.47,179700.0],["2012-10-17",13.47,13.47,13.31,13.39,228400.0],["2012-10-18",13.38,13.48,13.21,13.23,125600.0],["2012-10-19",13.16,13.26,12.77,12.88,152100.0],["2012-10-22",12.88,13.04,12.75,13.01,231200.0],["2012-10-23",12.86,13.04,12.8,13.01,94300.0],["2012-10-24",13.03,13.04,12.61,12.7,161000.0],["2012-10-25",12.73,13.31,12.64,13.25,224300.0],["2012-10-26",13.83,14.8,13.52,14.25,1022800.0],["2012-10-31",14.2,14.8,14.15,14.58,307200.0],["2012-11-01",14.65,14.91,14.51,14.79,185900.0],["2012-11-02",14.8,14.89,14.53,14.61,141000.0],["2012-11-05",14.65,14.75,14.49,14.56,101100.0],["2012-11-06",14.56,14.9,14.52,14.88,82000.0],["2012-11-07",14.65,14.71,14.16,14.57,180000.0],["2012-11-08",14.5,14.62,14.31,14.56,149500.0],["2012-11-09",14.47,15.08,14.47,14.89,414000.0],["2012-11-12",14.95,15.2,14.95,15.01,204100.0],["2012-11-13",14.96,15.16,14.95,15.16,684000.0],["2012-11-14",15.16,15.25,14.93,15.1,300900.0],["2012-11-15",15.14,15.3,14.93,15.13,279900.0],["2012-11-16",15.1,15.2,15.05,15.1,197900.0],["2012-11-19",15.19,15.61,15.19,15.25,287000.0],["2012-11-20",15.18,15.31,15.08,15.19,478700.0],["2012-11-21",15.25,15.4,15.16,15.35,313700.0],["2012-11-23",15.35,15.49,15.26,15.43,48800.0],["2012-11-26",15.35,15.35,15.0,15.2,145200.0],["2012-11-27",15.15,15.38,15.06,15.23,161100.0],["2012-11-28",15.15,15.27,15.01,15.17,191600.0],["2012-11-29",15.24,15.28,15.08,15.22,99400.0],["2012-11-30",15.27,15.34,15.1,15.27,184700.0],["2012-12-03",15.35,15.4,15.11,15.23,120300.0],["2012-12-04",15.21,15.34,15.01,15.34,142300.0],["2012-12-05",15.37,15.83,15.32,15.74,456200.0],["2012-12-06",15.71,15.9,15.51,15.65,140800.0],["2012-12-07",15.74,15.74,15.6,15.68,105500.0],["2012-12-10",15.75,15.86,15.68,15.86,185900.0],["2012-12-11",15.91,16.0,15.8,15.88,129300.0],["2012-12-12",15.94,16.0,15.76,15.89,150100.0],["2012-12-13",15.88,16.03,15.6,15.69,544500.0],["2012-12-14",15.62,15.87,15.6,15.85,111100.0],["2012-12-17",15.91,15.95,15.72,15.92,104300.0],["2012-12-18",15.83,16.02,15.66,15.82,180700.0],["2012-12-19",15.73,16.13,15.65,15.97,130300.0],["2012-12-20",15.95,16.1,15.74,15.79,141900.0],["2012-12-21",15.72,15.72,15.04,15.57,403200.0],["2012-12-24",15.61,15.61,15.44,15.47,39800.0],["2012-12-26",15.47,15.5,15.2,15.21,79900.0],["2012-12-27",15.2,15.21,14.86,15.0,118600.0],["2012-12-28",14.91,15.23,14.77,15.02,95300.0],["2012-12-31",14.99,15.06,14.84,14.87,173100.0],["2013-01-02",15.0,15.63,15.0,15.36,206200.0],["2013-01-03",15.34,15.38,15.03,15.23,83800.0],["2013-01-04",15.32,15.55,15.31,15.39,152100.0],["2013-01-07",15.29,15.4,15.23,15.31,47000.0],["2013-01-08",15.32,15.45,14.91,15.03,105700.0],["2013-01-09",15.02,15.15,14.93,14.99,80600.0],["2013-01-10",15.08,15.26,14.92,15.0,108600.0],["2013-01-11",15.0,15.02,14.68,14.9,99200.0],["2013-01-14",14.86,15.12,14.86,14.93,77700.0],["2013-01-15",14.83,15.25,14.71,15.22,99200.0],["2013-01-16",15.22,15.35,15.04,15.3,218000.0],["2013-01-17",15.4,15.58,15.35,15.48,53000.0],["2013-01-18",15.44,15.57,15.37,15.41,117700.0],["2013-01-22",15.46,15.82,15.46,15.66,386500.0],["2013-01-23",15.61,15.61,15.43,15.55,120600.0],["2013-01-24",15.55,15.71,15.54,15.57,126100.0],["2013-01-25",16.25,16.25,15.6,15.76,245700.0],["2013-01-28",15.82,16.4,15.82,16.33,178400.0],["2013-01-29",16.28,16.28,15.84,16.17,119900.0],["2013-01-30",16.11,16.14,15.54,15.7,136300.0],["2013-01-31",15.73,16.39,15.59,15.8,218700.0],["2013-02-01",16.5,18.0,16.43,17.81,696700.0],["2013-02-04",17.55,17.56,17.45,17.46,473900.0],["2013-02-05",17.49,17.62,17.25,17.29,376600.0],["2013-02-06",17.27,17.83,17.27,17.78,155300.0],["2013-02-07",17.81,17.99,17.72,17.98,263100.0],["2013-02-08",17.97,17.97,17.55,17.76,153000.0],["2013-02-11",17.81,18.14,17.45,17.85,205500.0],["2013-02-12",17.85,18.0,17.74,17.87,160300.0],["2013-02-13",17.92,17.99,17.61,17.77,95600.0],["2013-02-14",17.7,17.85,17.61,17.81,68900.0],["2013-02-15",17.93,17.97,17.74,17.8,155500.0],["2013-02-19",17.68,17.92,17.45,17.82,172500.0],["2013-02-20",17.78,17.8,17.38,17.42,161200.0],["2013-02-21",17.94,18.2,17.6,18.13,221400.0],["2013-02-22",18.13,18.5,17.81,18.18,132300.0],["2013-02-25",18.2,18.2,17.42,17.45,175800.0],["2013-02-26",17.54,17.95,17.5,17.86,258900.0],["2013-02-27",17.81,18.19,17.81,17.99,92600.0],["2013-02-28",17.88,18.28,17.88,18.0,133100.0],["2013-03-01",17.85,18.57,17.74,18.41,182500.0],["2013-03-04",18.4,18.4,18.01,18.21,228100.0],["2013-03-05",18.31,18.8,18.24,18.55,241800.0],["2013-03-06",18.53,18.53,18.11,18.39,134300.0],["2013-03-07",18.36,18.59,18.18,18.59,153500.0],["2013-03-08",18.73,19.0,18.62,18.96,340600.0],["2013-03-11",18.92,20.0,18.22,18.73,804900.0],["2013-03-12",18.71,18.85,18.28,18.71,187900.0],["2013-03-13",18.7,18.7,18.41,18.49,125200.0],["2013-03-14",18.51,18.69,18.29,18.61,154100.0],["2013-03-15",18.56,18.81,18.51,18.7,203700.0],["2013-03-18",18.5,18.52,17.85,18.18,199500.0],["2013-03-19",18.26,18.83,18.25,18.49,157400.0],["2013-03-20",18.55,18.87,18.49,18.78,141000.0],["2013-03-21",18.61,18.7,18.34,18.52,109600.0],["2013-03-22",18.55,18.79,18.44,18.76,70500.0],["2013-03-25",18.76,18.85,18.15,18.5,128200.0],["2013-03-26",18.58,18.94,18.53,18.91,112200.0],["2013-03-27",18.84,18.9,18.65,18.84,83700.0],["2013-03-28",18.89,18.96,18.63,18.88,94900.0],["2013-04-01",18.82,18.82,17.99,18.46,155800.0],["2013-04-02",18.61,18.81,18.45,18.52,73200.0],["2013-04-03",18.54,18.54,18.17,18.21,126700.0],["2013-04-04",18.29,18.36,18.02,18.35,86300.0],["2013-04-05",18.04,18.3,18.04,18.21,237600.0],["2013-04-08",18.21,18.3,18.05,18.26,132100.0],["2013-04-09",18.34,18.59,18.19,18.19,130100.0],["2013-04-10",18.25,18.75,18.16,18.52,182400.0],["2013-04-11",18.5,18.52,18.21,18.25,134800.0],["2013-04-12",18.2,18.35,17.99,18.29,125300.0],["2013-04-15",18.13,18.28,17.2,17.45,256100.0],["2013-04-16",17.63,17.82,17.24,17.74,90000.0],["2013-04-17",17.62,17.85,17.23,17.48,103700.0],["2013-04-18",17.56,17.64,17.45,17.54,122400.0],["2013-04-19",17.55,17.97,17.5,17.65,103500.0],["2013-04-22",17.66,17.66,17.19,17.49,147500.0],["2013-04-23",17.62,17.86,17.49,17.78,94600.0],["2013-04-24",17.72,17.79,17.35,17.41,101500.0],["2013-04-25",17.48,17.64,17.37,17.44,137000.0],["2013-04-26",17.43,17.64,17.31,17.38,102900.0],["2013-04-29",17.48,17.5,17.24,17.31,177600.0],["2013-04-30",17.36,18.04,17.35,18.02,245100.0],["2013-05-01",17.91,17.92,17.02,17.07,210500.0],["2013-05-02",17.01,18.01,17.01,17.87,161600.0],["2013-05-03",18.5,18.5,17.75,18.36,237600.0],["2013-05-06",18.33,18.85,18.21,18.6,203600.0],["2013-05-07",18.61,18.61,18.35,18.48,141700.0],["2013-05-08",18.49,18.68,18.35,18.68,150900.0],["2013-05-09",18.62,18.86,18.49,18.59,147200.0],["2013-05-10",18.56,18.65,18.37,18.48,67700.0],["2013-05-13",18.36,18.59,18.17,18.58,81900.0],["2013-05-14",18.62,18.75,18.4,18.66,250900.0],["2013-05-15",18.52,19.1,18.5,19.07,212100.0],["2013-05-16",18.99,19.17,18.5,18.66,122700.0],["2013-05-17",18.71,18.82,18.59,18.81,118500.0],["2013-05-20",18.75,18.89,18.63,18.73,121800.0],["2013-05-21",18.78,18.78,18.4,18.43,129700.0],["2013-05-22",18.44,18.48,18.1,18.2,156100.0],["2013-05-23",18.05,18.31,17.52,18.27,153200.0],["2013-05-24",18.26,18.67,17.92,18.38,191300.0],["2013-05-28",18.65,18.68,18.44,18.58,168600.0],["2013-05-29",18.42,18.58,18.0,18.37,119600.0],["2013-05-30",18.35,18.35,17.83,18.13,294300.0],["2013-05-31",17.99,18.31,17.99,18.13,156100.0],["2013-06-03",18.21,18.84,18.21,18.81,205500.0],["2013-06-04",18.78,18.98,18.34,18.59,167500.0],["2013-06-05",18.59,18.7,18.37,18.52,95900.0],["2013-06-06",18.49,18.72,18.43,18.67,118600.0],["2013-06-07",18.82,18.83,18.49,18.78,115200.0],["2013-06-10",18.8,19.3,18.75,19.28,159900.0],["2013-06-11",19.03,19.34,19.0,19.21,125000.0],["2013-06-12",19.3,19.3,19.15,19.18,144300.0],["2013-06-13",19.15,19.25,18.86,19.09,132500.0],["2013-06-14",19.1,19.23,18.74,18.85,142500.0],["2013-06-17",19.01,19.14,18.96,19.13,99700.0],["2013-06-18",19.11,19.32,19.02,19.13,201600.0],["2013-06-19",19.15,19.31,19.07,19.07,96700.0],["2013-06-20",18.84,19.13,18.84,19.04,185500.0],["2013-06-21",19.1,19.25,18.94,19.17,285300.0],["2013-06-24",19.05,19.31,18.9,19.12,131900.0],["2013-06-25",19.23,19.24,19.05,19.19,226000.0],["2013-06-26",19.28,19.42,19.23,19.34,131000.0],["2013-06-27",19.48,19.95,19.41,19.86,130900.0],["2013-06-28",19.8,20.88,19.8,20.55,962400.0],["2013-07-01",20.65,20.74,20.18,20.3,240100.0],["2013-07-02",20.3,20.39,19.59,19.83,214500.0],["2013-07-03",19.7,19.77,19.29,19.42,98600.0],["2013-07-05",19.73,20.02,19.37,20.0,110200.0],["2013-07-08",20.02,20.07,19.6,19.73,103500.0],["2013-07-09",19.78,19.83,19.57,19.83,182500.0],["2013-07-10",19.76,20.09,19.76,19.98,96000.0],["2013-07-11",20.27,20.4,19.93,19.95,198000.0],["2013-07-12",19.89,20.15,19.76,20.06,147100.0],["2013-07-15",20.03,20.64,20.03,20.55,155000.0],["2013-07-16",20.61,20.82,20.43,20.5,124900.0],["2013-07-17",20.49,20.76,20.39,20.6,143800.0],["2013-07-18",20.66,20.81,20.52,20.74,127200.0],["2013-07-19",20.72,21.36,20.72,21.29,232400.0],["2013-07-22",21.19,21.48,21.13,21.18,134200.0],["2013-07-23",21.18,21.42,21.1,21.12,193900.0],["2013-07-24",21.21,21.37,20.3,20.45,134300.0],["2013-07-25",20.48,20.95,20.39,20.87,148400.0],["2013-07-26",20.69,20.74,20.35,20.6,92900.0],["2013-07-29",20.63,20.81,20.35,20.61,121900.0],["2013-07-30",20.74,20.8,20.46,20.79,121600.0],["2013-07-31",20.88,21.19,20.75,21.1,180500.0],["2013-08-01",21.15,21.65,20.94,21.57,205200.0],["2013-08-02",21.57,23.0,21.36,22.94,378900.0],["2013-08-05",22.9,22.95,22.79,22.95,232700.0],["2013-08-06",22.81,23.1,22.74,23.07,338100.0],["2013-08-07",22.92,23.13,22.83,23.05,169400.0],["2013-08-08",23.09,23.22,23.01,23.2,152300.0],["2013-08-09",23.2,23.2,22.94,22.96,173300.0],["2013-08-12",22.8,23.19,22.8,23.08,141200.0],["2013-08-13",23.0,23.39,22.56,23.3,133000.0],["2013-08-14",23.27,23.33,22.99,23.08,101500.0],["2013-08-15",22.88,23.05,22.5,22.56,136500.0],["2013-08-16",22.37,22.94,22.26,22.51,140300.0],["2013-08-19",22.39,22.77,22.39,22.69,103000.0],["2013-08-20",22.66,22.92,22.54,22.7,93900.0],["2013-08-21",22.56,22.69,22.24,22.38,63300.0],["2013-08-22",22.38,22.58,22.1,22.56,61500.0],["2013-08-23",22.55,22.7,22.12,22.67,112300.0],["2013-08-26",22.62,22.75,21.9,22.05,166600.0],["2013-08-27",21.77,22.16,21.72,21.79,109500.0],["2013-08-28",21.7,22.18,21.56,21.96,175100.0],["2013-08-29",21.96,22.35,21.77,22.14,79800.0],["2013-08-30",22.12,22.12,21.67,21.74,211400.0],["2013-09-03",22.25,23.55,22.18,23.09,370500.0],["2013-09-04",23.05,24.19,23.02,23.98,518300.0],["2013-09-05",23.95,24.52,23.9,24.14,439600.0],["2013-09-06",24.2,24.41,23.03,23.18,287200.0],["2013-09-09",23.32,23.53,22.42,23.17,439200.0],["2013-09-10",23.32,23.88,23.31,23.75,199400.0],["2013-09-11",23.78,24.0,23.71,23.85,114500.0],["2013-09-12",23.92,24.13,23.62,23.69,123000.0],["2013-09-13",23.82,24.03,23.5,23.93,230700.0],["2013-09-16",24.25,24.55,23.75,23.9,168700.0],["2013-09-17",23.87,24.45,23.8,24.34,135100.0],["2013-09-18",24.2,24.2,23.43,23.92,251400.0],["2013-09-19",23.97,24.18,23.8,24.02,114700.0],["2013-09-20",24.03,24.9,24.02,24.87,317000.0],["2013-09-23",24.87,25.0,24.32,24.85,216000.0],["2013-09-24",24.95,25.09,24.66,24.98,286700.0],["2013-09-25",24.98,25.22,24.95,25.03,264800.0],["2013-09-26",24.39,24.98,23.74,24.07,359800.0],["2013-09-27",23.99,23.99,23.49,23.61,244900.0],["2013-09-30",23.45,23.86,23.4,23.68,254000.0],["2013-10-01",23.63,24.4,23.47,24.4,280100.0],["2013-10-02",24.34,24.41,24.0,24.11,219400.0],["2013-10-03",24.12,24.31,23.55,23.82,188700.0],["2013-10-04",23.89,24.79,23.89,24.59,191500.0],["2013-10-07",24.48,24.59,24.09,24.15,160800.0],["2013-10-08",24.16,24.45,23.42,23.62,261400.0],["2013-10-09",23.54,24.07,23.54,23.77,361100.0],["2013-10-10",24.03,24.44,23.63,23.95,238500.0],["2013-10-11",23.92,24.47,23.85,24.45,270600.0],["2013-10-14",24.4,24.48,24.19,24.41,236100.0],["2013-10-15",24.27,24.32,23.45,23.47,364800.0],["2013-10-16",23.7,23.75,23.16,23.2,366600.0],["2013-10-17",23.16,23.6,23.16,23.45,274400.0],["2013-10-18",23.68,23.92,23.4,23.75,205400.0],["2013-10-21",23.71,24.23,23.69,24.08,189300.0],["2013-10-22",24.09,24.5,24.05,24.19,325300.0],["2013-10-23",24.13,24.63,24.02,24.52,269600.0],["2013-10-24",24.66,24.71,24.16,24.35,144700.0],["2013-10-25",24.4,24.6,23.71,23.8,209000.0],["2013-10-28",23.74,23.74,23.0,23.16,317900.0],["2013-10-29",23.23,23.4,22.94,23.03,351000.0],["2013-10-30",23.03,23.46,22.8,22.92,277700.0],["2013-10-31",23.4,23.4,22.76,23.07,394400.0],["2013-11-01",21.64,23.0,20.88,22.61,1093100.0],["2013-11-04",22.61,22.97,22.41,22.82,488800.0],["2013-11-05",22.78,23.6,22.59,23.41,373400.0],["2013-11-06",23.59,23.59,23.25,23.3,188100.0],["2013-11-07",23.34,23.34,22.71,22.71,158400.0],["2013-11-08",22.7,23.16,22.6,22.98,148000.0],["2013-11-11",22.88,23.14,22.65,22.95,148800.0],["2013-11-12",22.81,23.24,22.7,23.22,155300.0],["2013-11-13",23.03,23.47,23.03,23.23,215100.0],["2013-11-14",23.25,23.3,22.91,23.14,164700.0],["2013-11-15",23.13,23.13,22.91,23.01,166000.0],["2013-11-18",23.11,23.32,22.9,23.27,227400.0],["2013-11-19",23.21,23.3,23.0,23.19,176500.0],["2013-11-20",23.22,23.29,22.97,23.27,127000.0],["2013-11-21",23.3,23.99,23.15,23.93,182300.0],["2013-11-22",24.0,24.38,23.78,24.28,196000.0],["2013-11-25",24.28,24.49,23.93,24.25,137500.0],["2013-11-26",24.27,24.37,23.98,24.11,192900.0],["2013-11-27",24.1,24.1,23.2,24.07,450700.0],["2013-11-29",24.16,24.37,24.02,24.25,116700.0],["2013-12-02",24.18,24.18,22.74,23.05,356600.0],["2013-12-03",22.99,23.29,22.81,23.19,345900.0],["2013-12-04",23.03,23.63,22.86,23.45,194200.0],["2013-12-05",23.38,23.91,23.37,23.74,208400.0],["2013-12-06",23.8,24.37,23.57,24.23,277200.0],["2013-12-09",24.15,24.22,23.74,24.18,181000.0],["2013-12-10",24.19,24.19,23.3,23.4,174600.0],["2013-12-11",23.5,23.57,22.28,22.41,309100.0],["2013-12-12",22.47,22.74,22.06,22.54,295900.0],["2013-12-13",23.49,24.51,23.42,24.33,588000.0],["2013-12-16",24.49,25.18,24.23,24.97,400900.0],["2013-12-17",25.0,25.21,24.25,24.47,278900.0],["2013-12-18",24.43,24.82,24.0,24.81,336000.0],["2013-12-19",24.71,25.46,24.61,25.01,350000.0],["2013-12-20",25.12,25.45,24.59,25.36,698500.0],["2013-12-23",25.53,25.74,25.22,25.44,173100.0],["2013-12-24",25.54,25.89,25.25,25.54,131900.0],["2013-12-26",25.74,25.83,25.45,25.52,144300.0],["2013-12-27",25.63,25.63,25.26,25.45,104500.0],["2013-12-30",25.52,25.74,25.32,25.59,146300.0],["2013-12-31",25.56,25.78,25.44,25.53,146500.0],["2014-01-02",25.46,25.46,24.99,25.07,195100.0],["2014-01-03",25.08,25.36,24.96,25.23,122400.0],["2014-01-06",25.36,25.56,24.95,25.02,206100.0],["2014-01-07",25.17,25.8,25.17,25.31,213800.0],["2014-01-08",25.35,25.46,25.08,25.24,224900.0],["2014-01-09",25.41,25.94,25.17,25.7,215800.0],["2014-01-10",25.82,26.0,25.39,25.48,236000.0],["2014-01-13",25.43,25.68,24.97,25.13,213400.0],["2014-01-14",25.25,25.85,25.03,25.68,132300.0],["2014-01-15",25.84,26.25,25.76,25.91,165800.0],["2014-01-16",25.85,26.24,25.82,26.04,130200.0],["2014-01-17",25.91,26.31,25.77,25.9,273100.0],["2014-01-21",26.0,26.0,25.61,25.74,211900.0],["2014-01-22",25.7,26.04,25.55,26.03,202700.0],["2014-01-23",25.83,26.05,25.45,25.93,202200.0],["2014-01-24",25.72,25.93,25.39,25.56,222500.0],["2014-01-27",25.6,25.66,24.96,25.26,179000.0],["2014-01-28",25.37,25.69,25.0,25.63,216300.0],["2014-01-29",25.41,25.52,24.95,25.29,241800.0],["2014-01-30",25.45,26.17,25.33,25.78,147800.0],["2014-01-31",25.27,26.18,25.0,25.82,278600.0],["2014-02-03",25.69,26.07,24.98,25.03,334700.0],["2014-02-04",25.06,25.53,24.85,25.08,385700.0],["2014-02-05",26.33,29.05,26.33,27.26,1278400.0],["2014-02-06",27.3,27.7,26.84,27.2,324100.0],["2014-02-07",27.23,27.31,26.92,27.12,214900.0],["2014-02-10",27.0,27.06,26.58,26.99,225500.0],["2014-02-11",26.89,27.39,26.47,26.82,294100.0],["2014-02-12",26.8,27.24,26.72,26.96,170200.0],["2014-02-13",26.81,27.41,26.77,27.37,151200.0],["2014-02-14",27.23,27.47,26.96,27.26,296300.0],["2014-02-18",27.14,27.51,27.04,27.31,341300.0],["2014-02-19",26.94,27.69,26.9,27.41,329500.0],["2014-02-20",27.3,28.03,27.12,28.0,368500.0],["2014-02-21",28.17,28.5,27.8,28.45,360000.0],["2014-02-24",28.33,28.95,28.13,28.89,346200.0],["2014-02-25",28.77,28.87,28.21,28.34,231300.0],["2014-02-26",28.31,28.96,28.23,28.51,197200.0],["2014-02-27",28.51,28.7,28.29,28.47,183700.0],["2014-02-28",28.55,28.93,28.5,28.78,273400.0],["2014-03-03",28.41,28.5,27.94,28.33,243800.0],["2014-03-04",28.64,29.73,28.24,29.01,378900.0],["2014-03-05",28.93,29.39,28.64,29.1,214200.0],["2014-03-06",29.07,29.37,28.65,29.07,213400.0],["2014-03-07",29.31,29.31,28.57,28.97,160900.0],["2014-03-10",28.97,29.1,28.69,29.02,188000.0],["2014-03-11",29.12,29.31,28.5,28.7,139600.0],["2014-03-12",28.55,29.11,28.41,29.08,97800.0],["2014-03-13",29.22,29.39,28.64,29.03,207100.0],["2014-03-14",28.89,29.25,28.89,28.99,168000.0],["2014-03-17",29.1,29.64,29.07,29.29,232000.0],["2014-03-18",29.38,30.24,29.1,30.2,367700.0],["2014-03-19",30.25,30.33,29.95,30.27,198900.0],["2014-03-20",30.18,30.18,29.53,30.06,227400.0],["2014-03-21",30.0,30.25,29.21,29.26,458300.0],["2014-03-24",29.26,29.61,28.73,29.03,247300.0],["2014-03-25",29.12,29.73,29.08,29.49,195300.0],["2014-03-26",29.75,29.75,28.66,28.66,170900.0],["2014-03-27",28.6,29.03,28.35,28.82,174000.0],["2014-03-28",28.8,29.05,27.64,27.71,224700.0],["2014-03-31",27.79,28.87,27.79,28.62,317800.0],["2014-04-01",28.57,28.59,28.1,28.4,318300.0],["2014-04-02",28.37,28.51,27.96,28.06,228900.0],["2014-04-03",28.01,28.13,27.65,27.96,221400.0],["2014-04-04",28.19,28.23,27.3,27.57,328900.0],["2014-04-07",27.44,27.75,27.22,27.46,225000.0],["2014-04-08",27.4,27.97,27.28,27.64,196400.0],["2014-04-09",28.91,29.49,28.5,29.19,476800.0],["2014-04-10",29.06,29.33,27.64,27.8,215200.0],["2014-04-11",27.54,28.06,27.2,27.33,142800.0],["2014-04-14",27.67,27.83,27.0,27.51,225100.0],["2014-04-15",27.62,27.78,26.78,27.0,228400.0],["2014-04-16",27.15,27.25,26.85,27.0,297900.0],["2014-04-17",26.92,27.35,26.5,27.24,244900.0],["2014-04-21",27.19,27.54,27.09,27.46,182300.0],["2014-04-22",27.45,27.86,27.36,27.65,180900.0],["2014-04-23",27.64,27.8,27.19,27.32,143000.0],["2014-04-24",27.46,27.53,26.92,27.05,130000.0],["2014-04-25",26.95,27.13,26.18,26.46,169600.0],["2014-04-28",26.63,26.99,25.88,26.43,210500.0],["2014-04-29",26.62,26.87,26.32,26.55,120800.0],["2014-04-30",26.53,26.68,25.95,26.48,181000.0],["2014-05-01",26.53,27.11,26.02,26.97,256000.0],["2014-05-02",27.44,27.61,26.25,26.59,248800.0],["2014-05-05",26.38,26.79,25.96,26.59,129400.0],["2014-05-06",26.55,26.58,25.5,25.52,224400.0],["2014-05-07",25.63,26.14,25.04,25.2,212000.0],["2014-05-08",25.1,25.78,25.0,25.66,540400.0],["2014-05-09",25.6,26.16,25.5,26.14,385600.0],["2014-05-12",26.34,27.11,26.3,26.45,192000.0],["2014-05-13",26.46,26.46,25.94,26.18,255000.0],["2014-05-14",26.14,26.18,25.91,26.0,486000.0],["2014-05-15",25.84,26.31,25.74,26.14,211000.0],["2014-05-16",26.08,26.33,26.0,26.28,112400.0],["2014-05-19",26.16,26.72,26.02,26.39,174200.0],["2014-05-20",26.39,26.68,26.16,26.47,293000.0],["2014-05-21",26.55,26.74,26.06,26.11,155100.0],["2014-05-22",26.22,26.55,26.16,26.27,119900.0],["2014-05-23",26.33,26.61,26.29,26.6,124900.0],["2014-05-27",26.5,26.95,26.31,26.81,95200.0],["2014-05-28",26.69,26.7,26.33,26.5,93900.0],["2014-05-29",26.69,26.87,26.5,26.61,118800.0],["2014-05-30",26.75,26.77,26.44,26.53,178100.0],["2014-06-02",26.5,26.62,26.3,26.48,148700.0],["2014-06-03",26.43,26.43,26.13,26.35,136000.0],["2014-06-04",26.23,26.37,26.0,26.09,169400.0],["2014-06-05",26.14,26.74,26.0,26.67,130600.0],["2014-06-06",26.85,27.2,26.85,26.94,93400.0],["2014-06-09",26.9,27.06,26.64,26.75,92200.0],["2014-06-10",26.66,26.8,26.23,26.5,103300.0],["2014-06-11",26.39,26.51,26.17,26.35,65600.0],["2014-06-12",26.22,26.78,25.95,26.65,459300.0],["2014-06-13",27.16,27.19,26.6,26.81,183700.0],["2014-06-16",26.8,27.5,26.8,27.48,209500.0],["2014-06-17",27.36,27.97,27.2,27.45,205200.0],["2014-06-18",27.5,27.57,26.8,27.52,250400.0],["2014-06-19",27.51,27.74,27.42,27.56,171300.0],["2014-06-20",27.59,27.8,27.28,27.72,397100.0],["2014-06-23",27.81,27.81,27.43,27.53,142800.0],["2014-06-24",27.4,27.99,27.28,27.85,301100.0],["2014-06-25",27.75,28.45,27.75,28.41,204500.0],["2014-06-26",28.52,28.52,28.04,28.36,216500.0],["2014-06-27",28.14,28.7,28.14,28.52,778700.0],["2014-06-30",28.59,28.76,28.16,28.71,172000.0],["2014-07-01",28.86,29.59,28.68,29.37,225800.0],["2014-07-02",29.31,29.58,29.27,29.4,123600.0],["2014-07-03",29.54,29.73,29.36,29.72,93500.0],["2014-07-07",29.57,29.57,29.12,29.15,271400.0],["2014-07-08",29.02,29.35,28.24,28.32,375000.0],["2014-07-09",28.26,28.38,27.96,28.24,299500.0],["2014-07-10",27.78,28.07,27.48,27.84,303600.0],["2014-07-11",27.74,28.01,27.59,27.83,279900.0],["2014-07-14",28.02,28.14,27.53,27.67,167500.0],["2014-07-15",27.62,27.85,27.04,27.12,264400.0],["2014-07-16",27.24,27.49,26.81,26.84,164700.0],["2014-07-17",26.63,27.09,26.52,26.67,176000.0],["2014-07-18",26.63,27.45,26.63,27.31,456500.0],["2014-07-21",27.22,28.0,26.71,26.99,80900.0],["2014-07-22",27.08,27.16,26.87,26.94,101900.0],["2014-07-23",27.01,27.18,26.89,26.95,205600.0],["2014-07-24",26.97,27.3,26.78,27.21,261400.0],["2014-07-25",26.98,27.31,26.73,27.23,119700.0],["2014-07-28",27.23,27.35,26.94,27.14,91100.0],["2014-07-29",27.2,27.57,26.99,27.41,119100.0],["2014-07-30",27.51,27.97,27.44,27.88,119100.0],["2014-07-31",27.38,27.69,27.09,27.4,274300.0],["2014-08-01",28.11,28.11,26.51,26.79,285900.0],["2014-08-04",26.97,26.97,26.0,26.3,428400.0],["2014-08-05",26.2,26.68,26.1,26.33,171000.0],["2014-08-06",26.22,26.46,26.06,26.24,291300.0],["2014-08-07",26.39,26.77,26.15,26.49,491500.0],["2014-08-08",26.43,26.78,26.4,26.44,303700.0],["2014-08-11",26.62,27.27,26.52,26.92,158600.0],["2014-08-12",26.8,26.97,26.16,26.5,162500.0],["2014-08-13",26.51,27.06,26.4,27.0,204200.0],["2014-08-14",27.0,27.22,26.9,27.09,167400.0],["2014-08-15",27.37,27.39,26.17,26.8,245100.0],["2014-08-18",27.1,27.37,26.85,27.34,247100.0],["2014-08-19",27.25,27.84,27.18,27.81,203800.0],["2014-08-20",27.71,27.78,27.22,27.47,114600.0],["2014-08-21",27.45,27.72,27.14,27.45,132900.0],["2014-08-22",27.45,27.55,27.21,27.4,97400.0],["2014-08-25",27.63,27.63,27.18,27.48,141000.0],["2014-08-26",27.51,28.08,27.51,27.92,253000.0],["2014-08-27",27.89,28.09,27.81,28.04,123400.0],["2014-08-28",28.0,28.0,27.61,27.83,95300.0],["2014-08-29",27.83,28.26,27.65,28.15,132100.0],["2014-09-02",28.18,28.48,27.96,28.45,157900.0],["2014-09-03",28.47,28.68,28.06,28.14,130600.0],["2014-09-04",28.25,28.49,28.04,28.08,96700.0],["2014-09-05",27.96,28.17,27.51,27.66,127600.0],["2014-09-08",27.7,27.8,27.29,27.4,156300.0],["2014-09-09",27.32,27.48,26.86,27.03,233000.0],["2014-09-10",27.07,27.25,26.89,27.0,162800.0],["2014-09-11",26.85,27.46,26.85,27.43,139100.0],["2014-09-12",27.3,27.31,26.65,26.78,184000.0],["2014-09-15",26.72,26.73,26.22,26.48,145500.0],["2014-09-16",26.35,26.64,26.3,26.39,165800.0],["2014-09-17",26.35,26.85,26.35,26.64,131200.0],["2014-09-18",26.7,27.26,26.7,27.2,239700.0],["2014-09-19",27.26,27.6,27.01,27.06,423400.0],["2014-09-22",26.97,27.09,26.75,27.01,161000.0],["2014-09-23",26.84,27.22,26.77,26.92,164600.0],["2014-09-24",27.0,27.5,26.88,27.32,190500.0],["2014-09-25",27.21,27.49,26.89,27.21,227300.0],["2014-09-26",27.25,27.53,27.22,27.5,159000.0],["2014-09-29",27.2,27.78,27.2,27.74,128800.0],["2014-09-30",27.72,27.72,27.29,27.33,242000.0],["2014-10-01",27.3,27.37,26.88,27.2,191300.0],["2014-10-02",27.23,27.85,26.97,27.77,152000.0],["2014-10-03",28.0,28.32,27.72,27.84,133700.0],["2014-10-06",28.14,28.5,27.5,27.72,211000.0],["2014-10-07",27.55,27.63,27.2,27.21,167900.0],["2014-10-08",27.13,27.73,26.93,27.7,216100.0],["2014-10-09",27.6,27.68,27.06,27.06,94300.0],["2014-10-10",26.92,27.28,26.41,26.64,171500.0],["2014-10-13",26.59,27.14,26.35,26.62,150700.0],["2014-10-14",26.76,27.15,26.49,26.57,162800.0],["2014-10-15",26.37,27.66,26.05,27.53,175900.0],["2014-10-16",27.12,27.63,26.74,27.48,179200.0],["2014-10-17",27.86,27.86,26.88,27.11,165600.0],["2014-10-20",26.97,27.43,26.97,27.37,135200.0],["2014-10-21",27.42,27.91,27.42,27.75,93000.0],["2014-10-22",27.83,27.93,27.49,27.5,102900.0],["2014-10-23",27.81,28.38,27.68,28.16,116300.0],["2014-10-24",28.25,28.77,28.07,28.61,203600.0],["2014-10-27",28.58,28.61,28.27,28.51,97400.0],["2014-10-28",28.62,29.6,28.56,29.58,189200.0],["2014-10-29",29.55,29.76,29.11,29.44,209100.0],["2014-10-30",29.24,30.16,28.83,30.11,255000.0],["2014-10-31",30.71,32.54,30.35,32.31,823000.0],["2014-11-03",32.31,32.54,31.76,32.24,256100.0],["2014-11-04",31.98,32.47,31.37,32.21,253000.0],["2014-11-05",32.35,32.47,31.97,32.25,147200.0],["2014-11-06",32.22,32.32,32.0,32.17,154800.0],["2014-11-07",32.2,32.23,31.48,31.89,328300.0],["2014-11-10",32.05,32.56,31.79,32.49,305700.0],["2014-11-11",32.4,32.4,31.64,31.69,214600.0],["2014-11-12",31.57,31.99,31.47,31.91,121500.0],["2014-11-13",33.0,33.15,32.38,32.56,274400.0],["2014-11-14",32.68,32.89,32.14,32.26,209600.0],["2014-11-17",32.27,32.59,32.05,32.15,204900.0],["2014-11-18",32.32,32.68,32.15,32.29,210300.0],["2014-11-19",32.27,32.27,31.69,31.87,163900.0],["2014-11-20",31.75,32.01,31.5,31.67,120000.0],["2014-11-21",32.15,32.15,31.5,31.55,117600.0],["2014-11-24",31.55,32.0,31.53,31.99,113600.0],["2014-11-25",32.0,32.0,31.61,31.8,131800.0],["2014-11-26",31.7,32.35,31.7,32.25,174600.0],["2014-11-28",32.43,32.73,32.16,32.2,75800.0],["2014-12-01",32.19,32.31,31.64,31.72,167200.0],["2014-12-02",31.83,32.09,31.66,31.74,237600.0],["2014-12-03",31.78,32.44,31.77,32.34,165800.0],["2014-12-04",32.42,32.69,32.25,32.5,185400.0],["2014-12-05",32.47,33.12,32.47,33.08,170700.0],["2014-12-08",32.89,33.55,32.81,33.05,198000.0],["2014-12-09",32.77,34.0,32.53,33.96,344600.0],["2014-12-10",33.9,33.97,32.81,32.91,152600.0],["2014-12-11",33.07,33.65,32.85,33.44,223200.0],["2014-12-12",33.08,33.33,32.88,33.19,200700.0],["2014-12-15",33.25,33.25,32.52,32.9,189200.0],["2014-12-16",32.82,33.22,32.61,32.63,179900.0],["2014-12-17",32.55,32.71,31.6,32.18,295200.0],["2014-12-18",32.67,32.67,32.15,32.39,186500.0],["2014-12-19",32.35,32.84,32.12,32.66,360300.0],["2014-12-22",32.64,33.09,32.64,33.07,127500.0],["2014-12-23",33.26,33.54,33.07,33.22,149100.0],["2014-12-24",33.36,33.85,33.28,33.6,64700.0],["2014-12-26",33.78,33.84,33.54,33.75,96300.0],["2014-12-29",33.67,33.84,33.2,33.47,82300.0],["2014-12-30",33.3,33.62,32.9,33.0,81700.0],["2014-12-31",33.14,33.57,33.11,33.12,159600.0],["2015-01-02",33.21,33.27,31.81,32.2,198000.0],["2015-01-05",31.89,32.37,31.6,31.81,150500.0],["2015-01-06",31.81,32.03,30.85,31.17,182800.0],["2015-01-07",31.43,31.6,31.05,31.39,208800.0],["2015-01-08",31.73,32.52,31.56,32.2,302600.0],["2015-01-09",32.27,32.28,31.23,31.32,155900.0],["2015-01-12",31.38,31.49,30.71,31.12,166500.0],["2015-01-13",31.31,32.01,30.93,31.58,145600.0],["2015-01-14",31.15,31.57,31.09,31.34,114800.0],["2015-01-15",31.42,31.42,30.52,30.71,157600.0],["2015-01-16",30.58,31.46,30.35,31.38,137200.0],["2015-01-20",31.43,31.48,30.71,31.11,171000.0],["2015-01-21",31.08,31.38,30.96,31.15,132000.0],["2015-01-22",31.27,32.32,30.87,32.23,147300.0],["2015-01-23",32.17,32.58,32.07,32.34,97400.0],["2015-01-26",32.38,32.45,31.9,32.38,123000.0],["2015-01-27",31.91,32.38,31.47,32.07,125100.0],["2015-01-28",32.14,32.42,31.44,31.59,107300.0],["2015-01-29",31.56,32.05,31.33,32.03,117400.0],["2015-01-30",31.87,32.19,31.55,31.83,248000.0],["2015-02-02",32.0,32.0,31.2,31.45,242600.0],["2015-02-03",31.55,32.66,31.48,32.54,347500.0],["2015-02-04",33.0,35.02,33.0,33.11,649600.0],["2015-02-05",33.14,34.15,32.88,33.24,656200.0],["2015-02-06",33.08,34.08,32.82,34.02,269300.0],["2015-02-09",33.87,34.02,33.48,33.6,137800.0],["2015-02-10",33.75,34.96,33.33,34.73,383000.0],["2015-02-11",34.73,34.92,34.23,34.59,220600.0],["2015-02-12",34.74,35.32,34.34,35.26,257300.0],["2015-02-13",35.41,35.69,35.02,35.29,286600.0],["2015-02-17",35.22,35.75,34.96,35.38,209200.0],["2015-02-18",35.06,35.34,34.87,35.17,160300.0],["2015-02-19",34.98,35.44,34.76,35.28,143200.0],["2015-02-20",35.31,35.39,34.64,35.21,128500.0],["2015-02-23",35.15,35.46,34.84,35.43,152300.0],["2015-02-24",35.37,35.7,35.06,35.2,115500.0],["2015-02-25",35.11,35.74,34.96,35.44,102200.0],["2015-02-26",35.36,35.64,35.02,35.34,122900.0],["2015-02-27",35.18,35.79,35.03,35.05,160900.0],["2015-03-02",35.12,35.5,34.75,35.22,272300.0],["2015-03-03",34.94,34.94,32.7,33.08,585000.0],["2015-03-04",32.84,33.48,32.17,32.89,264800.0],["2015-03-05",32.87,33.3,32.79,32.99,122800.0],["2015-03-06",32.76,33.3,32.34,32.48,144800.0],["2015-03-09",32.39,32.94,32.3,32.84,107700.0],["2015-03-10",32.5,32.71,32.05,32.1,139400.0],["2015-03-11",32.0,32.28,31.3,31.71,303800.0],["2015-03-12",32.01,32.93,31.87,32.75,211700.0],["2015-03-13",32.83,33.0,31.6,31.72,242400.0],["2015-03-16",31.85,32.0,31.21,31.5,305900.0],["2015-03-17",31.33,32.94,30.74,30.9,287200.0],["2015-03-18",30.9,32.33,30.9,32.29,296200.0],["2015-03-19",32.1,33.29,32.1,33.16,188400.0],["2015-03-20",33.42,33.88,33.27,33.82,339300.0],["2015-03-23",33.88,33.89,33.31,33.38,198300.0],["2015-03-24",33.44,33.81,33.34,33.57,107900.0],["2015-03-25",33.53,33.53,32.26,32.32,229400.0],["2015-03-26",32.3,33.17,32.1,32.55,103000.0],["2015-03-27",32.47,32.93,32.24,32.83,83000.0],["2015-03-30",32.93,33.72,32.88,33.46,135200.0],["2015-03-31",33.46,35.44,33.46,35.1,504800.0],["2015-04-01",34.93,35.16,34.11,34.7,224400.0],["2015-04-02",34.81,35.37,34.7,34.92,131000.0],["2015-04-06",34.65,36.01,34.18,35.75,238500.0],["2015-04-07",35.65,36.39,35.53,35.74,282500.0],["2015-04-08",35.71,35.99,35.45,35.51,167800.0],["2015-04-09",35.61,35.89,35.26,35.52,119000.0],["2015-04-10",35.75,36.26,35.6,35.96,103100.0],["2015-04-13",36.08,36.72,36.01,36.08,182300.0],["2015-04-14",36.02,36.2,35.66,35.98,88700.0],["2015-04-15",36.13,36.13,35.77,36.01,94500.0],["2015-04-16",36.01,36.01,35.35,35.47,132800.0],["2015-04-17",35.16,35.16,34.14,34.63,179100.0],["2015-04-20",34.85,35.69,34.6,35.52,101900.0],["2015-04-21",35.75,35.97,35.16,35.7,75300.0],["2015-04-22",35.81,36.08,35.32,35.79,73200.0],["2015-04-23",35.68,36.07,35.3,35.9,97300.0],["2015-04-24",35.95,36.04,35.66,35.84,93300.0],["2015-04-27",35.87,36.38,35.44,35.57,104800.0],["2015-04-28",35.64,36.18,35.3,36.03,152900.0],["2015-04-29",35.72,36.68,35.53,36.07,184700.0],["2015-04-30",36.0,36.5,35.16,35.53,318200.0],["2015-05-01",36.48,37.0,34.18,35.13,385100.0],["2015-05-04",35.29,35.49,35.01,35.1,140500.0],["2015-05-05",34.89,35.03,34.12,34.37,150400.0],["2015-05-06",34.38,34.63,34.01,34.5,184100.0],["2015-05-07",34.29,34.5,33.95,34.3,201000.0],["2015-05-08",34.57,35.14,34.11,34.27,147000.0],["2015-05-11",34.25,34.63,34.23,34.45,147500.0],["2015-05-12",34.16,34.69,33.78,34.66,186700.0],["2015-05-13",34.74,35.43,34.49,35.29,191300.0],["2015-05-14",35.46,35.88,35.29,35.73,192500.0],["2015-05-15",35.54,35.99,35.46,35.87,194200.0],["2015-05-18",35.73,36.26,35.7,36.0,268400.0],["2015-05-19",36.0,36.19,35.75,36.05,150400.0],["2015-05-20",36.12,36.45,35.92,36.41,111600.0],["2015-05-21",36.3,36.49,36.17,36.25,116100.0],["2015-05-22",36.24,36.81,36.1,36.58,124900.0],["2015-05-26",36.36,36.58,36.03,36.42,144300.0],["2015-05-27",36.55,37.17,36.43,36.99,120200.0],["2015-05-28",36.98,37.46,36.98,37.38,165300.0],["2015-05-29",37.35,37.39,36.47,36.98,248800.0],["2015-06-01",37.16,37.48,36.68,36.73,202400.0],["2015-06-02",36.66,37.16,36.51,36.85,192900.0],["2015-06-03",36.86,37.56,36.86,37.41,152800.0],["2015-06-04",37.15,37.4,36.92,37.28,241300.0],["2015-06-05",37.28,37.92,36.8,37.89,219900.0],["2015-06-08",37.78,38.14,37.69,37.81,156700.0],["2015-06-09",37.62,38.13,37.44,38.01,173000.0],["2015-06-10",38.31,38.75,38.07,38.46,178900.0],["2015-06-11",38.56,38.73,38.4,38.6,81400.0],["2015-06-12",38.52,38.61,38.08,38.3,107400.0],["2015-06-15",37.9,38.41,37.89,38.28,155000.0],["2015-06-16",38.14,38.81,38.14,38.75,197900.0],["2015-06-17",38.9,38.92,38.57,38.63,98200.0],["2015-06-18",39.0,39.1,38.52,38.74,304600.0],["2015-06-19",38.56,38.81,38.47,38.7,303000.0],["2015-06-22",38.87,39.05,38.69,38.74,293600.0],["2015-06-23",38.84,38.84,38.47,38.67,155500.0],["2015-06-24",38.57,38.62,37.88,38.19,233100.0],["2015-06-25",38.11,38.25,37.87,37.94,207300.0],["2015-06-26",37.95,38.03,37.57,37.86,443800.0],["2015-06-29",37.68,38.01,37.39,37.49,164900.0],["2015-06-30",37.57,37.83,37.42,37.71,168800.0],["2015-07-01",38.0,38.11,37.6,37.81,162400.0],["2015-07-02",37.78,37.95,37.61,37.72,105800.0],["2015-07-06",37.46,37.73,37.17,37.6,114000.0],["2015-07-07",37.57,38.03,36.81,37.93,274000.0],["2015-07-08",37.56,38.44,37.56,38.14,624600.0],["2015-07-09",38.5,38.67,37.97,38.17,148700.0],["2015-07-10",38.62,39.35,38.44,39.27,131000.0],["2015-07-13",39.32,39.74,39.32,39.55,119800.0],["2015-07-14",39.59,40.3,39.49,40.09,182000.0],["2015-07-15",39.94,40.06,39.32,39.42,101400.0],["2015-07-16",39.88,40.39,39.77,40.17,123300.0],["2015-07-17",40.14,40.3,39.39,39.91,122200.0],["2015-07-20",39.99,40.04,39.42,39.82,99600.0],["2015-07-21",39.71,39.99,39.22,39.33,86900.0],["2015-07-22",39.23,39.79,39.05,39.76,128600.0],["2015-07-23",39.9,40.8,39.47,40.13,340600.0],["2015-07-24",40.49,40.64,40.14,40.39,245800.0],["2015-07-27",40.39,40.39,38.94,39.09,205600.0],["2015-07-28",39.35,40.0,38.86,39.99,190100.0],["2015-07-29",39.88,40.24,39.65,40.04,115700.0],["2015-07-30",39.78,40.01,39.53,39.77,145600.0],["2015-07-31",36.16,38.05,33.42,36.52,1072600.0],["2015-08-03",36.51,37.44,36.4,37.03,418000.0],["2015-08-04",36.94,36.95,36.49,36.82,321600.0],["2015-08-05",36.9,37.22,36.74,37.11,247300.0],["2015-08-06",37.28,37.28,36.48,36.58,250600.0],["2015-08-07",36.45,36.75,36.0,36.33,192500.0],["2015-08-10",36.53,36.64,35.62,36.21,271800.0],["2015-08-11",35.96,36.29,35.51,36.14,412600.0],["2015-08-12",36.21,36.21,35.28,35.96,154800.0],["2015-08-13",36.04,36.14,35.45,35.5,174700.0],["2015-08-14",35.57,36.31,35.57,36.28,129900.0],["2015-08-17",36.02,36.08,35.49,36.05,188400.0],["2015-08-18",35.96,36.04,35.61,35.84,95500.0],["2015-08-19",35.64,35.9,35.43,35.71,133600.0],["2015-08-20",35.17,35.77,34.61,34.64,216900.0],["2015-08-21",33.98,34.56,33.83,34.05,259800.0],["2015-08-24",32.22,34.25,31.14,32.84,363000.0],["2015-08-25",33.77,34.02,33.08,33.71,392200.0],["2015-08-26",34.32,34.81,33.84,34.7,286300.0],["2015-08-27",34.88,34.99,34.0,34.18,213500.0],["2015-08-28",33.98,34.32,33.9,34.08,215200.0],["2015-08-31",33.88,34.22,33.79,33.98,200000.0],["2015-09-01",33.41,33.54,32.68,32.78,226900.0],["2015-09-02",33.11,33.62,32.95,33.6,251700.0],["2015-09-03",33.61,34.15,33.27,33.31,239200.0],["2015-09-04",32.91,33.54,32.77,32.97,204400.0],["2015-09-08",33.38,34.03,33.14,33.87,205900.0],["2015-09-09",34.18,34.18,33.63,33.69,186500.0],["2015-09-10",33.71,34.15,33.59,33.88,81600.0],["2015-09-11",33.64,34.03,33.64,33.9,120400.0],["2015-09-14",33.91,33.99,33.4,33.57,203500.0],["2015-09-15",33.71,33.86,33.47,33.48,245000.0],["2015-09-16",33.45,33.9,33.02,33.04,259000.0],["2015-09-17",33.0,33.87,32.85,33.51,318000.0],["2015-09-18",33.03,33.75,33.02,33.33,242200.0],["2015-09-21",33.58,33.95,33.0,33.1,114700.0],["2015-09-22",32.75,32.89,31.83,31.9,201500.0],["2015-09-23",32.0,32.45,31.85,32.03,140600.0],["2015-09-24",31.72,31.81,31.16,31.49,216600.0],["2015-09-25",31.69,32.15,30.74,31.07,382700.0],["2015-09-28",31.3,32.87,30.63,31.1,397500.0],["2015-09-29",31.08,31.22,30.09,30.26,292600.0],["2015-09-30",30.55,31.33,30.33,31.1,312900.0],["2015-10-01",31.08,31.18,30.53,30.69,189400.0],["2015-10-02",30.47,31.48,30.08,31.44,129900.0],["2015-10-05",31.69,31.99,31.43,31.73,124100.0],["2015-10-06",31.65,32.0,30.13,31.01,131200.0],["2015-10-07",31.15,31.72,30.89,31.52,245100.0],["2015-10-08",31.6,31.67,31.12,31.58,120300.0],["2015-10-09",31.74,32.0,31.24,31.87,157800.0],["2015-10-12",31.82,32.04,31.47,31.9,100300.0],["2015-10-13",31.66,32.21,31.32,31.34,101400.0],["2015-10-14",31.38,31.57,29.98,30.06,264600.0],["2015-10-15",30.29,30.62,29.47,29.72,551500.0],["2015-10-16",29.74,30.45,29.02,30.41,492100.0],["2015-10-19",30.18,30.91,30.13,30.84,226300.0],["2015-10-20",30.65,30.97,30.33,30.79,130700.0],["2015-10-21",30.86,31.38,30.67,30.85,272800.0],["2015-10-22",30.98,31.21,30.21,30.61,164700.0],["2015-10-23",30.88,31.68,30.63,31.39,250700.0],["2015-10-26",31.23,31.84,30.26,30.34,190300.0],["2015-10-27",30.34,30.89,29.78,29.88,337500.0],["2015-10-28",29.88,30.59,29.88,30.4,477700.0],["2015-10-29",30.4,31.1,29.38,30.55,281200.0],["2015-10-30",29.78,29.87,26.59,27.2,1051500.0],["2015-11-02",27.51,28.32,27.21,28.22,374900.0],["2015-11-03",28.2,28.37,27.79,27.99,324500.0],["2015-11-04",27.96,28.16,27.23,27.42,336100.0],["2015-11-05",27.41,27.47,27.06,27.36,205600.0],["2015-11-06",27.21,27.73,27.06,27.69,236200.0],["2015-11-09",27.58,27.58,26.9,27.16,192000.0],["2015-11-10",27.03,27.1,26.39,26.94,268100.0],["2015-11-11",26.94,27.08,26.45,26.67,79800.0],["2015-11-12",26.58,26.77,26.34,26.52,154800.0],["2015-11-13",26.46,27.12,26.08,26.96,293000.0],["2015-11-16",27.02,27.72,26.28,27.68,272200.0],["2015-11-17",27.69,28.26,27.6,27.98,199100.0],["2015-11-18",28.03,28.32,27.43,28.26,256800.0],["2015-11-19",28.12,28.49,27.93,28.0,260700.0],["2015-11-20",28.2,28.64,27.86,28.41,359100.0],["2015-11-23",28.35,28.98,28.16,28.76,406100.0],["2015-11-24",28.76,29.24,28.7,29.23,236900.0],["2015-11-25",29.13,29.85,29.13,29.76,186700.0],["2015-11-27",29.74,30.08,28.17,29.85,63000.0],["2015-11-30",30.02,30.31,29.91,30.16,240400.0],["2015-12-01",30.33,30.52,30.03,30.25,357300.0],["2015-12-02",30.18,30.18,29.75,29.84,228700.0],["2015-12-03",29.95,30.6,29.72,30.02,328200.0],["2015-12-04",30.13,30.86,29.93,30.51,230600.0],["2015-12-07",30.48,30.49,29.9,30.05,242900.0],["2015-12-08",29.87,30.29,29.52,29.84,176600.0],["2015-12-09",29.68,29.91,29.47,29.76,166800.0],["2015-12-10",29.73,29.85,29.25,29.34,136100.0],["2015-12-11",28.78,29.27,28.46,29.04,173800.0],["2015-12-14",29.08,29.35,28.84,29.21,189900.0],["2015-12-15",29.34,29.44,28.71,29.02,263900.0],["2015-12-16",29.21,29.25,28.75,29.07,166000.0],["2015-12-17",29.06,29.34,28.75,29.12,182500.0],["2015-12-18",28.94,29.47,28.23,28.26,594800.0],["2015-12-21",28.51,28.88,28.28,28.61,114100.0],["2015-12-22",28.64,28.78,28.28,28.76,195400.0],["2015-12-23",28.86,29.04,28.74,28.99,92700.0],["2015-12-24",28.99,29.47,28.68,29.3,75900.0],["2015-12-28",29.31,30.0,28.99,29.37,205500.0],["2015-12-29",29.47,30.81,29.37,30.76,213400.0],["2015-12-30",30.71,31.39,30.44,31.19,224400.0],["2015-12-31",31.19,32.09,31.08,31.08,364200.0],["2016-01-04",30.69,30.78,29.05,29.1,270700.0],["2016-01-05",29.23,29.4,28.5,28.64,163000.0],["2016-01-06",28.25,28.71,28.1,28.32,289900.0],["2016-01-07",28.28,29.02,27.99,28.04,301900.0],["2016-01-08",28.21,28.7,27.44,27.48,203200.0],["2016-01-11",27.58,27.76,26.89,27.36,159000.0],["2016-01-12",27.52,27.99,27.02,27.34,173600.0],["2016-01-13",27.43,27.43,26.35,26.51,218600.0],["2016-01-14",26.71,27.42,26.35,27.01,287900.0],["2016-01-15",26.37,27.33,26.07,27.06,230800.0],["2016-01-19",27.31,27.31,26.25,26.49,140600.0],["2016-01-20",26.13,27.18,25.69,26.89,236600.0],["2016-01-21",26.96,27.38,26.35,27.2,254000.0],["2016-01-22",27.49,28.36,27.49,28.34,198000.0],["2016-01-25",28.2,28.34,27.59,27.66,226000.0],["2016-01-26",27.79,28.94,27.67,28.74,250600.0],["2016-01-27",28.59,29.11,27.69,27.86,233100.0],["2016-01-28",28.14,28.16,27.0,27.53,173200.0],["2016-01-29",27.69,28.01,27.13,27.99,344200.0],["2016-02-01",27.75,28.34,27.73,28.11,184800.0],["2016-02-02",27.89,28.14,27.0,27.56,304800.0],["2016-02-03",27.88,28.45,27.17,27.95,223700.0],["2016-02-04",27.86,28.32,27.58,27.7,237300.0],["2016-02-05",29.09,29.91,26.08,27.67,581900.0],["2016-02-08",27.46,28.56,27.38,27.94,269100.0],["2016-02-09",27.56,27.89,27.19,27.47,222300.0],["2016-02-10",27.58,28.38,27.41,27.52,266800.0],["2016-02-11",27.1,27.24,26.53,26.81,273200.0],["2016-02-12",27.08,27.09,26.52,26.75,207100.0],["2016-02-16",26.75,28.37,26.57,27.98,274800.0],["2016-02-17",27.89,28.24,27.58,27.73,199600.0],["2016-02-18",27.71,28.09,27.5,27.58,166400.0],["2016-02-19",27.54,27.65,27.03,27.54,242100.0],["2016-02-22",27.76,28.14,27.41,27.48,163000.0],["2016-02-23",27.31,27.83,27.09,27.15,119700.0],["2016-02-24",26.99,27.59,26.48,27.4,162700.0],["2016-02-25",27.49,28.05,27.23,27.8,144700.0],["2016-02-26",27.93,28.33,27.44,28.24,239800.0],["2016-02-29",28.2,28.39,26.12,27.37,275700.0],["2016-03-01",27.46,27.86,26.8,27.82,245000.0],["2016-03-02",27.68,27.94,27.18,27.56,154000.0],["2016-03-03",27.49,27.71,27.2,27.56,126700.0],["2016-03-04",27.45,27.84,27.27,27.59,131900.0],["2016-03-07",27.36,27.62,26.95,27.12,282100.0],["2016-03-08",26.97,27.24,26.83,26.9,185500.0],["2016-03-09",26.99,27.12,26.74,27.09,188700.0],["2016-03-10",27.15,27.42,26.55,26.99,141500.0],["2016-03-11",27.21,28.5,26.88,28.48,221400.0],["2016-03-14",28.18,28.25,27.52,27.66,252000.0],["2016-03-15",27.4,27.62,26.37,26.41,160000.0],["2016-03-16",26.44,28.17,26.43,28.05,367000.0],["2016-03-17",27.88,27.91,27.24,27.61,250800.0],["2016-03-18",27.75,27.96,27.14,27.91,458200.0],["2016-03-21",27.77,27.77,26.54,26.88,263800.0],["2016-03-22",26.85,27.07,26.23,26.8,405000.0],["2016-03-23",26.82,26.89,26.28,26.31,188400.0],["2016-03-24",26.28,26.28,25.21,25.43,219500.0],["2016-03-28",25.45,25.78,25.06,25.65,348000.0],["2016-03-29",25.53,27.02,25.26,26.99,209300.0],["2016-03-30",27.04,27.48,26.78,27.41,218700.0],["2016-03-31",27.5,27.99,27.41,27.87,180100.0],["2016-04-01",27.58,28.1,27.55,27.95,193200.0],["2016-04-04",27.91,28.49,27.66,28.01,238700.0],["2016-04-05",27.71,27.76,27.3,27.34,126300.0],["2016-04-06",27.42,27.51,26.46,27.39,143500.0],["2016-04-07",27.15,27.99,27.15,27.67,152700.0],["2016-04-08",27.92,27.98,27.1,27.22,69700.0],["2016-04-11",27.28,27.94,27.01,27.03,136200.0],["2016-04-12",27.06,27.58,26.77,27.35,105600.0],["2016-04-13",27.38,27.98,27.26,27.92,110700.0],["2016-04-14",27.81,27.81,27.42,27.49,101300.0],["2016-04-15",27.35,27.86,27.24,27.86,112900.0],["2016-04-18",27.83,28.85,27.83,28.69,132200.0],["2016-04-19",28.62,29.26,28.57,28.73,86500.0],["2016-04-20",28.74,29.18,28.54,29.02,125700.0],["2016-04-21",28.91,29.17,28.74,28.82,96200.0],["2016-04-22",28.76,29.35,28.76,29.26,114200.0],["2016-04-25",29.3,29.82,29.21,29.78,208400.0],["2016-04-26",29.77,30.38,29.65,30.23,191300.0],["2016-04-27",30.06,30.68,30.04,30.66,160800.0],["2016-04-28",30.63,30.7,30.27,30.53,165000.0],["2016-04-29",31.0,32.45,29.7,31.86,432000.0],["2016-05-02",31.74,32.02,31.18,31.91,370200.0],["2016-05-03",31.77,31.9,31.3,31.73,253100.0],["2016-05-04",31.5,31.85,31.3,31.8,180700.0],["2016-05-05",31.83,32.0,31.13,31.19,373700.0],["2016-05-06",30.96,31.55,30.26,31.49,187400.0],["2016-05-09",31.4,31.97,31.34,31.78,107600.0],["2016-05-10",31.94,31.94,31.44,31.86,146700.0],["2016-05-11",31.86,31.87,31.32,31.39,119500.0],["2016-05-12",31.43,31.62,30.79,31.52,169900.0],["2016-05-13",31.46,31.93,31.08,31.35,181800.0],["2016-05-16",31.5,31.86,30.94,31.71,178400.0],["2016-05-17",31.54,31.85,30.85,31.07,157800.0],["2016-05-18",31.05,31.69,30.74,31.28,140800.0],["2016-05-19",31.13,31.28,30.46,30.74,85700.0],["2016-05-20",30.89,31.04,30.33,31.02,105800.0],["2016-05-23",31.07,31.3,30.77,30.78,70100.0],["2016-05-24",30.88,31.64,30.76,31.59,108500.0],["2016-05-25",31.47,31.8,31.18,31.23,54800.0],["2016-05-26",31.23,31.35,30.8,30.96,53700.0],["2016-05-27",31.0,31.81,30.78,31.76,147000.0],["2016-05-31",31.64,32.57,31.48,32.35,259900.0],["2016-06-01",32.14,32.47,31.87,32.39,115000.0],["2016-06-02",32.28,32.87,32.19,32.84,117900.0],["2016-06-03",32.5,33.0,32.4,32.55,166800.0],["2016-06-06",32.59,33.67,32.59,33.48,204700.0],["2016-06-07",33.28,33.78,33.26,33.69,124300.0],["2016-06-08",33.7,34.23,33.48,34.15,135900.0],["2016-06-09",33.9,34.01,33.52,33.85,107000.0],["2016-06-10",33.59,33.85,33.29,33.68,116800.0],["2016-06-13",33.6,33.88,33.57,33.67,104000.0],["2016-06-14",33.73,34.19,33.57,33.71,195000.0],["2016-06-15",33.67,33.76,33.02,33.13,98200.0],["2016-06-16",32.83,32.96,32.44,32.64,97600.0],["2016-06-17",32.58,32.77,32.09,32.61,275800.0],["2016-06-20",32.93,33.68,32.93,33.32,97200.0],["2016-06-21",33.25,33.47,33.07,33.21,68000.0],["2016-06-22",33.12,33.39,32.71,32.76,60000.0],["2016-06-23",33.15,33.51,33.03,33.51,74500.0],["2016-06-24",32.03,33.68,31.82,33.49,273400.0],["2016-06-27",33.04,33.67,32.49,33.57,349400.0],["2016-06-28",33.73,33.98,33.42,33.67,215800.0],["2016-06-29",34.0,34.45,33.59,34.28,180400.0],["2016-06-30",34.27,34.71,33.08,34.23,296000.0],["2016-07-01",34.08,35.76,33.99,35.73,237600.0],["2016-07-05",35.73,36.11,35.0,35.14,181700.0],["2016-07-06",34.9,35.16,34.5,35.13,139800.0],["2016-07-07",35.32,35.35,34.55,35.11,121200.0],["2016-07-08",35.16,35.99,35.0,35.9,185500.0],["2016-07-11",36.12,36.61,35.93,36.28,83100.0],["2016-07-12",36.35,37.07,36.26,36.72,114500.0],["2016-07-13",36.97,37.0,36.0,36.77,151100.0],["2016-07-14",36.98,37.04,35.81,35.96,147100.0],["2016-07-15",36.17,36.57,35.84,35.88,219900.0],["2016-07-18",35.99,36.07,35.71,35.72,124900.0],["2016-07-19",35.8,36.05,35.1,35.5,107600.0],["2016-07-20",35.6,36.33,35.5,36.32,139200.0],["2016-07-21",36.27,36.32,35.16,35.52,144900.0],["2016-07-22",35.64,36.27,35.14,35.37,214600.0],["2016-07-25",35.37,35.98,35.25,35.58,78600.0],["2016-07-26",35.68,36.14,35.55,36.08,121900.0],["2016-07-27",35.96,36.28,35.84,36.22,66000.0],["2016-07-28",36.37,36.48,36.21,36.22,119400.0],["2016-07-29",37.0,40.24,36.89,38.68,654600.0],["2016-08-01",38.69,39.16,38.25,38.76,229000.0],["2016-08-02",38.67,38.67,37.68,37.93,171800.0],["2016-08-03",37.93,38.1,37.79,37.9,123800.0],["2016-08-04",37.95,38.21,37.74,37.95,159400.0],["2016-08-05",38.01,38.24,37.91,38.02,135300.0],["2016-08-08",39.75,39.75,37.82,38.07,140500.0],["2016-08-09",37.92,38.27,37.7,37.88,163900.0],["2016-08-10",37.88,37.88,37.17,37.41,192800.0],["2016-08-11",37.39,37.71,37.25,37.32,126700.0],["2016-08-12",37.21,37.61,37.06,37.56,119500.0],["2016-08-15",37.5,37.56,35.68,37.43,76200.0],["2016-08-16",37.03,37.49,36.17,37.23,146900.0],["2016-08-17",37.13,37.39,36.68,36.79,77700.0],["2016-08-18",36.68,37.22,36.68,37.0,83300.0],["2016-08-19",36.82,37.17,36.67,37.04,108500.0],["2016-08-22",36.81,37.21,36.61,37.2,74600.0],["2016-08-23",37.21,37.65,37.04,37.49,83300.0],["2016-08-24",37.58,37.72,37.34,37.49,88300.0],["2016-08-25",37.54,37.67,35.26,37.47,73100.0],["2016-08-26",37.41,37.7,37.09,37.46,80400.0],["2016-08-29",37.37,38.06,37.26,38.03,105400.0],["2016-08-30",38.06,38.12,37.53,37.64,74500.0],["2016-08-31",37.77,37.78,37.23,37.58,105500.0],["2016-09-01",37.68,38.34,37.59,38.3,162500.0],["2016-09-02",38.4,38.89,38.22,38.88,114700.0],["2016-09-06",38.89,39.43,38.57,39.4,169000.0],["2016-09-07",39.51,40.5,39.21,40.4,246000.0],["2016-09-08",40.5,40.5,38.91,39.22,282100.0],["2016-09-09",38.87,38.94,38.0,38.1,217500.0],["2016-09-12",37.88,38.11,37.65,38.11,244900.0],["2016-09-13",37.89,38.01,37.41,37.55,159100.0],["2016-09-14",37.34,37.55,37.0,37.38,156500.0],["2016-09-15",37.43,37.65,37.02,37.44,137100.0],["2016-09-16",37.63,39.65,37.53,37.95,406400.0],["2016-09-19",37.99,38.5,37.52,37.68,67100.0],["2016-09-20",37.78,38.29,37.74,38.05,91000.0],["2016-09-21",38.0,38.3,37.75,38.25,104600.0],["2016-09-22",38.39,38.52,37.93,38.1,235100.0],["2016-09-23",38.07,38.42,37.81,37.83,113000.0],["2016-09-26",37.54,37.79,37.24,37.57,92900.0],["2016-09-27",37.69,38.02,37.38,37.87,82400.0],["2016-09-28",38.01,38.26,37.73,38.1,63600.0],["2016-09-29",37.91,37.91,37.33,37.43,89700.0],["2016-09-30",37.56,38.48,37.34,38.3,133100.0],["2016-10-03",37.94,38.06,37.52,37.95,98400.0],["2016-10-04",37.93,38.0,37.07,37.24,213900.0],["2016-10-05",37.41,38.52,37.21,37.55,315700.0],["2016-10-06",37.6,37.6,36.73,36.9,136300.0],["2016-10-07",36.89,37.52,36.5,36.79,166000.0],["2016-10-10",36.8,37.55,36.51,37.1,128500.0],["2016-10-11",37.2,37.3,36.3,36.35,88100.0],["2016-10-12",36.45,36.8,35.95,36.45,155500.0],["2016-10-13",36.4,36.45,36.0,36.1,118600.0],["2016-10-14",36.0,36.45,35.85,36.15,138100.0],["2016-10-17",36.25,36.33,35.5,35.75,115900.0],["2016-10-18",35.9,36.2,35.6,35.65,145800.0],["2016-10-19",35.5,36.0,35.25,35.65,159000.0],["2016-10-20",35.75,36.1,35.5,35.95,108000.0],["2016-10-21",35.7,35.7,35.3,35.5,61400.0],["2016-10-24",35.55,36.05,35.55,35.9,83000.0],["2016-10-25",35.8,35.8,35.3,35.45,85100.0],["2016-10-26",35.4,35.4,34.7,34.8,104800.0],["2016-10-27",34.65,35.1,34.45,34.8,143100.0],["2016-10-28",33.65,34.25,31.4,32.6,375200.0],["2016-10-31",32.85,32.85,32.05,32.63,176900.0],["2016-11-01",32.55,32.75,32.15,32.45,214700.0],["2016-11-02",32.45,32.75,31.76,32.35,163000.0],["2016-11-03",32.5,32.6,31.58,31.7,86600.0],["2016-11-04",31.7,32.0,31.15,31.2,146400.0],["2016-11-07",31.7,32.25,30.61,32.15,124800.0],["2016-11-08",31.85,32.3,30.35,31.9,115200.0],["2016-11-09",31.0,32.55,30.75,32.3,304000.0],["2016-11-10",32.75,33.05,31.95,32.4,239100.0],["2016-11-11",32.35,32.7,31.7,31.95,283200.0],["2016-11-14",32.2,32.5,31.7,31.85,327100.0],["2016-11-15",31.8,32.15,31.5,32.1,184600.0],["2016-11-16",32.1,32.8,32.05,32.8,127300.0],["2016-11-17",32.8,33.63,32.8,33.55,129900.0],["2016-11-18",33.75,34.1,33.45,33.8,237700.0],["2016-11-21",34.1,35.0,33.65,34.9,212200.0],["2016-11-22",35.1,35.3,34.65,35.0,222200.0],["2016-11-23",34.9,35.5,34.9,35.2,122600.0],["2016-11-25",35.25,35.9,35.15,35.9,49700.0],["2016-11-28",35.55,35.55,34.9,34.95,332300.0],["2016-11-29",35.0,35.4,34.85,34.95,257900.0],["2016-11-30",35.2,36.0,35.05,35.85,267600.0],["2016-12-01",35.65,36.0,35.4,35.7,288800.0],["2016-12-02",35.7,36.95,35.4,36.45,410700.0],["2016-12-05",36.35,36.5,33.75,34.35,626100.0],["2016-12-06",34.1,34.1,31.85,32.2,867400.0],["2016-12-07",32.25,32.88,32.1,32.4,467200.0],["2016-12-08",32.35,33.5,32.0,33.45,577800.0],["2016-12-09",33.7,34.65,33.7,34.4,327700.0],["2016-12-12",34.45,34.7,34.2,34.65,222400.0],["2016-12-13",34.7,35.05,34.35,34.5,303300.0],["2016-12-14",33.95,34.56,32.7,32.75,376800.0],["2016-12-15",33.0,34.35,32.6,33.9,221000.0],["2016-12-16",34.15,34.25,33.65,33.8,323200.0],["2016-12-19",33.8,34.6,33.4,34.15,162800.0],["2016-12-20",34.45,34.65,33.75,34.3,228400.0],["2016-12-21",34.15,34.5,34.05,34.15,180300.0],["2016-12-22",34.05,34.25,33.65,33.8,246300.0],["2016-12-23",34.05,34.2,33.75,34.2,160700.0],["2016-12-27",34.05,34.65,34.0,34.25,108500.0],["2016-12-28",34.3,34.65,33.55,33.65,142900.0],["2016-12-29",33.6,34.05,33.45,33.8,102800.0],["2016-12-30",34.05,34.2,33.5,33.9,138700.0],["2017-01-03",34.4,34.55,33.45,34.4,253200.0],["2017-01-04",34.2,34.4,33.2,33.3,399700.0],["2017-01-05",33.25,33.5,33.0,33.1,164200.0],["2017-01-06",33.35,33.55,32.5,32.65,385000.0],["2017-01-09",32.6,32.78,31.85,32.15,423600.0],["2017-01-10",32.2,32.7,32.0,32.55,315500.0],["2017-01-11",32.6,33.0,32.2,33.0,198000.0],["2017-01-12",32.8,32.95,32.1,32.95,144500.0],["2017-01-13",33.1,33.5,32.4,33.35,136900.0],["2017-01-17",33.3,33.35,32.55,32.55,218600.0],["2017-01-18",32.65,32.85,32.35,32.65,270800.0],["2017-01-19",33.0,34.45,33.0,33.95,261900.0],["2017-01-20",33.95,34.45,33.4,33.6,229300.0],["2017-01-23",33.7,33.75,32.75,33.0,108200.0],["2017-01-24",33.0,34.55,32.7,34.35,225100.0],["2017-01-25",34.65,35.95,34.5,35.85,228800.0],["2017-01-26",35.6,35.9,35.2,35.6,248800.0],["2017-01-27",35.6,36.05,35.2,35.75,179000.0],["2017-01-30",35.6,35.6,34.7,35.4,226700.0],["2017-01-31",35.3,36.0,35.1,35.9,256600.0],["2017-02-01",36.0,36.3,35.45,36.25,211200.0],["2017-02-02",36.05,36.4,35.8,36.3,184700.0],["2017-02-03",36.4,36.85,36.16,36.55,187700.0],["2017-02-06",36.35,36.8,36.25,36.73,215300.0],["2017-02-07",36.8,36.95,36.5,36.6,221000.0],["2017-02-08",36.45,36.78,36.1,36.7,209500.0],["2017-02-09",36.7,37.45,36.56,37.25,220700.0],["2017-02-10",37.3,37.6,36.95,37.4,115100.0],["2017-02-13",37.55,37.8,36.35,37.3,208400.0],["2017-02-14",37.2,38.25,37.05,38.2,375000.0],["2017-02-15",37.85,38.3,36.9,38.1,790200.0],["2017-02-16",35.0,38.2,35.0,37.95,1285600.0],["2017-02-17",37.95,39.1,37.55,38.6,500600.0],["2017-02-21",37.9,38.5,37.63,38.05,508700.0],["2017-02-22",38.0,38.45,37.25,38.0,644100.0],["2017-02-23",38.2,38.42,37.55,38.15,284800.0],["2017-02-24",37.8,38.15,37.15,38.15,227400.0],["2017-02-27",37.55,38.08,37.2,38.0,620200.0],["2017-02-28",37.9,38.3,37.6,38.03,452500.0],["2017-03-01",38.25,38.5,37.65,38.25,366400.0],["2017-03-02",38.2,38.7,38.0,38.45,267300.0],["2017-03-03",38.5,38.75,38.2,38.5,353700.0],["2017-03-06",38.3,38.55,38.13,38.25,298300.0],["2017-03-07",38.15,38.15,37.2,37.5,279800.0],["2017-03-08",37.4,37.95,37.2,37.55,276800.0],["2017-03-09",37.55,37.55,36.65,37.4,291400.0],["2017-03-10",37.45,37.85,36.95,37.15,206900.0],["2017-03-13",37.0,38.1,37.0,38.05,213700.0],["2017-03-14",37.95,38.95,37.9,38.5,363600.0],["2017-03-15",38.6,39.17,38.3,38.9,286500.0],["2017-03-16",39.05,39.15,38.55,39.1,155700.0],["2017-03-17",38.9,40.3,38.75,39.9,563800.0],["2017-03-20",40.0,40.0,39.4,39.9,235700.0],["2017-03-21",40.0,40.2,39.55,39.6,295900.0],["2017-03-22",39.75,39.9,38.7,38.8,245200.0],["2017-03-23",38.8,39.45,38.1,39.25,298400.0],["2017-03-24",39.25,39.95,38.9,39.85,185200.0],["2017-03-27",39.85,40.65,39.4,40.35,325800.0],["2017-03-28",40.2,40.4,39.65,40.05,199800.0],["2017-03-29",40.05,40.7,39.65,40.35,247000.0],["2017-03-30",40.4,40.6,40.01,40.3,125100.0],["2017-03-31",40.2,41.15,40.2,40.65,223100.0],["2017-04-03",40.65,40.75,39.5,40.05,185200.0],["2017-04-04",39.9,40.48,39.35,40.1,159200.0],["2017-04-05",40.2,40.7,39.9,40.45,342600.0],["2017-04-06",40.45,40.85,39.75,40.65,188200.0],["2017-04-07",40.55,40.75,40.3,40.35,165800.0],["2017-04-10",40.35,40.55,40.05,40.3,114700.0],["2017-04-11",40.15,40.9,40.15,40.75,97800.0],["2017-04-12",40.65,40.75,39.7,40.0,103200.0],["2017-04-13",40.05,40.4,39.5,39.55,141500.0],["2017-04-17",39.6,40.4,39.3,40.4,126300.0],["2017-04-18",40.35,40.53,39.0,40.25,182400.0],["2017-04-19",40.5,40.7,40.05,40.23,179400.0],["2017-04-20",40.4,40.8,40.05,40.78,242900.0],["2017-04-21",40.0,40.4,39.24,40.1,560300.0],["2017-04-24",40.6,40.83,40.28,40.35,231900.0],["2017-04-25",40.45,41.8,40.35,40.85,455300.0],["2017-04-26",40.8,41.55,40.8,41.2,360900.0],["2017-04-27",41.25,41.8,40.95,41.4,299100.0],["2017-04-28",41.45,42.05,41.25,41.4,262100.0],["2017-05-01",41.45,42.0,41.2,42.0,189300.0],["2017-05-02",42.0,42.35,41.45,41.5,422300.0],["2017-05-03",41.35,42.15,41.15,42.05,291000.0],["2017-05-04",38.25,40.4,38.0,39.75,1079600.0],["2017-05-05",39.95,40.75,39.25,40.7,318900.0],["2017-05-08",40.5,41.15,40.3,40.85,335000.0],["2017-05-09",41.0,41.35,40.9,41.35,247400.0],["2017-05-10",41.35,42.0,41.3,41.85,248200.0],["2017-05-11",41.65,41.9,41.35,41.45,196400.0],["2017-05-12",41.5,41.55,40.78,40.85,197400.0],["2017-05-15",40.95,41.05,40.6,40.6,217900.0],["2017-05-16",40.7,41.0,40.3,40.8,163000.0],["2017-05-17",40.5,40.6,39.45,40.05,336600.0],["2017-05-18",40.05,40.88,39.65,40.75,323100.0],["2017-05-19",40.75,41.15,40.15,40.95,200900.0],["2017-05-22",40.9,41.45,40.55,41.35,165900.0],["2017-05-23",41.35,41.55,41.03,41.1,140600.0],["2017-05-24",41.0,41.65,41.0,41.5,156100.0],["2017-05-25",41.65,41.9,41.3,41.45,96400.0],["2017-05-26",41.4,41.41,41.05,41.1,119900.0],["2017-05-30",40.95,41.1,40.15,40.55,184100.0],["2017-05-31",40.6,40.7,39.8,39.9,154700.0],["2017-06-01",40.1,41.1,40.1,41.05,198500.0],["2017-06-02",41.1,42.1,41.1,42.05,233500.0],["2017-06-05",41.95,43.0,41.9,42.9,499400.0],["2017-06-06",42.8,42.95,42.15,42.25,246100.0],["2017-06-07",42.45,42.7,42.0,42.25,182600.0],["2017-06-08",42.3,42.85,42.15,42.58,184500.0],["2017-06-09",42.7,42.95,41.9,42.45,185300.0],["2017-06-12",42.65,42.95,41.95,42.85,158700.0],["2017-06-13",42.8,43.36,42.45,43.05,206500.0],["2017-06-14",43.05,43.4,42.5,42.7,121500.0],["2017-06-15",42.45,43.05,42.05,42.95,98600.0],["2017-06-16",42.7,43.5,42.5,43.35,225900.0],["2017-06-19",43.45,43.45,42.6,42.8,154900.0],["2017-06-20",42.9,43.15,42.5,42.65,100600.0],["2017-06-21",42.65,43.25,42.55,42.6,107700.0],["2017-06-22",42.6,43.9,42.6,43.9,143300.0],["2017-06-23",44.0,44.55,43.85,44.4,243000.0],["2017-06-26",44.45,44.6,44.0,44.2,317400.0],["2017-06-27",44.2,44.25,43.7,43.8,190300.0],["2017-06-28",44.0,44.55,43.7,44.0,173000.0],["2017-06-29",43.95,44.3,42.55,42.95,257300.0],["2017-06-30",43.05,43.25,43.0,43.1,153300.0],["2017-07-03",43.25,43.25,42.45,42.65,81200.0],["2017-07-05",42.6,43.15,42.6,43.1,142900.0],["2017-07-06",42.8,43.05,42.25,42.25,146900.0],["2017-07-07",42.45,42.9,42.45,42.85,111100.0],["2017-07-10",42.7,43.15,42.4,42.6,110100.0],["2017-07-11",42.75,43.35,42.65,43.3,211800.0],["2017-07-12",43.45,43.9,43.0,43.5,86800.0],["2017-07-13",43.5,43.55,42.2,42.7,104900.0],["2017-07-14",42.55,43.05,42.4,42.9,74700.0],["2017-07-17",42.85,43.3,42.65,43.1,115100.0],["2017-07-18",43.05,43.5,43.0,43.2,127900.0],["2017-07-19",43.25,43.5,42.9,43.05,89700.0],["2017-07-20",43.05,43.5,42.7,43.15,97200.0],["2017-07-21",43.45,43.8,42.85,43.2,135900.0],["2017-07-24",43.05,43.35,42.5,43.25,78800.0],["2017-07-25",43.4,44.1,43.35,43.8,173400.0],["2017-07-26",43.85,43.85,43.15,43.15,122500.0],["2017-07-27",43.45,43.5,42.55,42.78,215300.0],["2017-07-28",44.05,49.55,43.8,48.55,1182800.0],["2017-07-31",48.6,49.85,48.25,49.6,438100.0],["2017-08-01",49.55,50.55,49.1,50.2,377100.0],["2017-08-02",49.7,51.0,49.7,50.4,384500.0],["2017-08-03",50.15,50.25,49.05,49.55,334400.0],["2017-08-04",49.8,51.2,49.4,51.05,352400.0],["2017-08-07",51.0,51.73,50.5,51.45,290000.0],["2017-08-08",51.25,51.98,50.75,50.85,209500.0],["2017-08-09",50.6,51.25,49.85,50.15,309200.0],["2017-08-10",49.85,50.1,48.75,49.0,306700.0],["2017-08-11",49.2,50.1,48.9,50.1,227400.0],["2017-08-14",50.55,51.75,50.3,51.35,248500.0],["2017-08-15",51.3,51.3,50.45,50.75,170700.0],["2017-08-16",50.75,50.85,50.35,50.58,201700.0],["2017-08-17",50.45,50.85,49.2,49.3,233000.0],["2017-08-18",48.9,49.75,48.25,49.55,244000.0],["2017-08-21",49.45,49.95,49.2,49.95,140400.0],["2017-08-22",50.0,50.5,49.75,50.05,185400.0],["2017-08-23",49.6,50.2,49.05,49.2,197400.0],["2017-08-24",49.45,49.45,48.3,48.9,542400.0],["2017-08-25",49.25,49.35,48.25,48.35,346000.0],["2017-08-28",48.65,49.1,48.3,49.0,200700.0],["2017-08-29",48.65,49.5,48.65,49.35,189000.0],["2017-08-30",49.25,50.6,49.25,50.25,183200.0],["2017-08-31",50.25,51.55,50.25,51.3,155000.0],["2017-09-01",51.25,52.65,51.25,52.15,271700.0],["2017-09-05",52.05,52.7,51.45,51.5,248700.0],["2017-09-06",51.65,51.65,50.1,50.15,336500.0],["2017-09-07",50.2,50.6,49.4,49.85,348900.0],["2017-09-08",49.9,50.4,48.45,50.0,283700.0],["2017-09-11",50.3,50.65,49.55,50.5,278600.0],["2017-09-12",50.55,51.0,50.55,50.95,188400.0],["2017-09-13",50.65,51.2,49.7,50.1,452400.0],["2017-09-14",49.85,50.7,49.65,49.65,300100.0],["2017-09-15",49.6,49.6,48.05,49.1,473600.0],["2017-09-18",49.15,49.38,48.55,48.55,303500.0],["2017-09-19",48.55,48.7,47.65,48.1,350000.0],["2017-09-20",48.2,48.3,46.85,48.2,138200.0],["2017-09-21",48.25,48.9,47.8,48.5,145800.0],["2017-09-22",48.55,49.9,48.5,49.5,237800.0],["2017-09-25",49.5,49.55,48.3,48.8,182600.0],["2017-09-26",48.85,49.3,48.1,48.3,252100.0],["2017-09-27",48.65,50.15,48.6,49.75,339200.0],["2017-09-28",50.0,50.7,49.05,49.6,203700.0],["2017-09-29",49.5,51.1,49.25,51.05,320300.0],["2017-10-02",50.95,52.4,50.75,52.3,239600.0],["2017-10-03",52.3,52.5,51.4,52.35,213200.0],["2017-10-04",52.25,52.65,52.0,52.35,138300.0],["2017-10-05",52.45,52.7,52.2,52.5,336400.0],["2017-10-06",52.45,52.63,51.95,52.45,150000.0],["2017-10-09",52.5,52.67,52.15,52.5,195700.0],["2017-10-10",52.65,52.7,51.55,51.65,190500.0],["2017-10-11",51.7,51.85,50.75,51.55,116400.0],["2017-10-12",51.6,51.6,51.1,51.35,142600.0],["2017-10-13",51.3,51.35,50.65,50.85,158800.0],["2017-10-16",51.1,51.4,50.45,50.7,142000.0],["2017-10-17",50.8,51.3,50.15,51.3,214300.0],["2017-10-18",51.5,52.95,51.5,52.55,154100.0],["2017-10-19",52.4,52.55,51.75,52.15,165200.0],["2017-10-20",52.65,55.0,52.05,53.55,204300.0],["2017-10-23",53.55,54.05,53.25,53.55,117900.0],["2017-10-24",53.6,55.4,53.15,54.5,266400.0],["2017-10-25",54.2,54.85,53.1,54.25,336200.0],["2017-10-26",54.4,55.0,53.9,53.95,255600.0],["2017-10-27",51.75,54.45,49.5,50.8,581000.0],["2017-10-30",50.8,50.8,47.7,47.75,378100.0],["2017-10-31",48.0,50.2,47.85,49.8,391800.0],["2017-11-01",49.95,49.95,47.95,49.05,313600.0],["2017-11-02",48.95,49.55,48.6,49.05,185600.0],["2017-11-03",49.15,49.95,48.65,49.5,155900.0],["2017-11-06",48.95,49.0,48.35,48.7,205200.0],["2017-11-07",48.45,48.7,47.35,47.5,243500.0],["2017-11-08",47.25,47.65,46.9,47.35,252900.0],["2017-11-09",47.15,47.15,45.9,46.6,220100.0],["2017-11-10",46.55,46.85,46.0,46.4,162800.0],["2017-11-13",46.25,46.45,45.8,46.15,258700.0],["2017-11-14",45.95,46.15,44.85,45.3,262500.0],["2017-11-15",44.9,46.2,44.34,45.95,267600.0],["2017-11-16",46.05,48.1,46.05,47.95,256600.0],["2017-11-17",47.65,48.55,47.4,48.25,294100.0],["2017-11-20",48.6,48.6,48.0,48.45,264100.0],["2017-11-21",48.45,50.15,48.45,50.0,272300.0],["2017-11-22",49.95,52.0,49.6,49.9,230000.0],["2017-11-24",49.8,50.25,49.51,50.1,89200.0],["2017-11-27",49.8,50.05,49.1,49.4,163200.0],["2017-11-28",49.7,51.4,49.2,51.25,330100.0],["2017-11-29",51.25,53.0,51.15,52.05,448700.0],["2017-11-30",52.05,52.95,51.65,52.4,361400.0],["2017-12-01",52.5,53.4,50.25,52.3,383000.0],["2017-12-04",52.85,53.95,52.05,52.15,265200.0],["2017-12-05",52.0,52.3,50.5,51.0,229400.0],["2017-12-06",51.0,51.7,49.73,51.0,219500.0],["2017-12-07",50.95,52.15,50.9,50.95,229800.0],["2017-12-08",51.4,51.8,50.75,51.05,207200.0],["2017-12-11",51.0,51.35,50.01,51.05,305200.0],["2017-12-12",51.0,51.78,51.0,51.4,149000.0],["2017-12-13",51.25,51.75,50.65,51.15,275000.0],["2017-12-14",51.35,51.7,50.0,50.2,175800.0],["2017-12-15",50.25,51.95,50.25,51.75,356600.0],["2017-12-18",52.0,52.05,50.9,51.45,223500.0],["2017-12-19",51.5,51.8,49.55,49.95,385600.0],["2017-12-20",50.2,51.2,49.31,50.5,175500.0],["2017-12-21",50.7,50.7,49.85,49.95,173600.0],["2017-12-22",49.95,50.15,49.35,49.55,115400.0],["2017-12-26",49.6,49.95,49.25,49.65,92100.0],["2017-12-27",49.75,50.3,49.6,49.9,123100.0],["2017-12-28",50.05,50.1,49.35,49.6,187200.0],["2017-12-29",49.65,49.65,48.4,48.5,222700.0],["2018-01-02",48.75,49.95,48.45,49.5,240600.0],["2018-01-03",49.5,49.55,48.3,48.95,239500.0],["2018-01-04",49.5,49.7,48.5,48.6,160600.0],["2018-01-05",48.75,50.4,48.75,50.35,174700.0],["2018-01-08",50.3,50.8,49.65,50.4,216800.0],["2018-01-09",50.4,50.85,49.75,49.8,172000.0],["2018-01-10",49.5,49.55,48.5,48.95,198000.0],["2018-01-11",49.1,50.45,48.95,50.45,216400.0],["2018-01-12",50.45,51.0,49.6,50.75,151800.0],["2018-01-16",51.05,51.2,50.15,50.4,189800.0],["2018-01-17",50.55,51.35,49.7,50.9,233400.0],["2018-01-18",50.9,51.55,50.55,50.55,168900.0],["2018-01-19",50.5,51.7,50.3,51.7,140000.0],["2018-01-22",51.45,51.7,50.9,51.5,146200.0],["2018-01-23",51.4,52.2,51.15,51.9,106200.0],["2018-01-24",52.25,52.35,51.0,51.05,231800.0],["2018-01-25",51.35,52.15,51.25,51.5,133800.0],["2018-01-26",51.7,52.65,51.25,52.45,175600.0],["2018-01-29",52.2,52.2,50.45,50.8,415300.0],["2018-01-30",50.2,50.7,49.35,49.4,332900.0],["2018-01-31",49.8,49.9,48.45,49.05,351600.0],["2018-02-01",48.55,49.2,48.4,48.9,437500.0],["2018-02-02",45.0,46.5,42.75,46.0,1534800.0],["2018-02-05",45.45,45.9,44.05,44.08,434000.0],["2018-02-06",43.2,44.45,42.45,44.25,593500.0],["2018-02-07",43.9,44.3,42.6,42.7,351800.0],["2018-02-08",42.65,43.5,40.1,40.1,495700.0],["2018-02-09",40.4,41.4,39.75,41.0,520500.0],["2018-02-12",41.15,42.25,40.35,42.0,395600.0],["2018-02-13",41.55,42.4,41.0,42.0,305700.0],["2018-02-14",41.9,43.2,41.6,43.0,345000.0],["2018-02-15",43.4,44.35,43.1,44.25,327400.0],["2018-02-16",44.0,44.58,43.41,44.05,366600.0],["2018-02-20",43.65,44.75,43.55,43.85,370300.0],["2018-02-21",43.8,44.45,43.55,43.55,319300.0],["2018-02-22",43.6,44.65,43.6,44.2,313900.0],["2018-02-23",44.6,44.75,44.15,44.2,252000.0],["2018-02-26",44.2,45.3,44.15,45.1,260100.0],["2018-02-27",45.25,45.5,44.8,44.8,313800.0],["2018-02-28",45.1,45.5,43.6,43.65,435200.0],["2018-03-01",43.75,44.15,41.25,42.45,405400.0],["2018-03-02",42.1,42.9,41.9,42.7,327700.0],["2018-03-05",42.55,44.05,42.5,43.9,206000.0],["2018-03-06",44.05,44.95,43.75,44.75,329800.0],["2018-03-07",44.3,44.95,44.3,44.45,362100.0],["2018-03-08",44.5,44.7,43.5,43.7,132000.0],["2018-03-09",43.95,44.77,43.05,44.4,123100.0],["2018-03-12",44.35,45.7,44.25,45.55,234000.0],["2018-03-13",45.75,45.75,44.4,44.55,272400.0],["2018-03-14",44.85,44.85,43.65,44.1,149000.0],["2018-03-15",44.1,44.7,44.1,44.25,193100.0],["2018-03-16",44.15,44.35,43.6,44.3,574100.0],["2018-03-19",43.95,44.15,42.45,43.35,209200.0],["2018-03-20",43.3,43.6,42.5,42.95,122900.0],["2018-03-21",42.95,43.3,42.65,42.9,126700.0],["2018-03-22",42.45,43.05,42.08,42.2,169800.0],["2018-03-23",42.3,42.75,42.0,42.15,277200.0],["2018-03-26",42.95,43.15,42.0,42.9,187000.0],["2018-03-27",43.0,43.4,42.3,42.45,320700.0],["2018-03-28",42.6,42.65,41.95,42.3,148500.0],["2018-03-29",42.55,43.9,42.35,43.4,292200.0],["2018-04-02",43.25,43.3,41.65,42.2,202400.0],["2018-04-03",42.45,42.7,41.59,42.35,217900.0],["2018-04-04",41.95,43.7,41.95,43.45,140900.0],["2018-04-05",43.7,44.25,42.86,44.1,167300.0],["2018-04-06",43.8,44.3,43.65,43.95,299800.0],["2018-04-09",44.3,44.35,43.7,43.9,143600.0],["2018-04-10",44.4,45.3,43.9,45.1,200400.0],["2018-04-11",44.75,45.55,42.39,45.1,149100.0],["2018-04-12",45.4,46.15,44.5,45.2,160600.0],["2018-04-13",45.5,45.65,43.1,44.75,123600.0],["2018-04-16",45.1,45.4,44.65,45.0,340500.0],["2018-04-17",45.25,45.25,44.2,44.35,280900.0],["2018-04-18",44.45,45.2,44.25,44.45,257000.0],["2018-04-19",44.25,44.55,43.65,43.9,163600.0],["2018-04-20",43.7,43.75,42.88,43.3,265200.0],["2018-04-23",43.5,44.05,43.28,43.8,326500.0],["2018-04-24",43.95,44.0,42.6,43.15,260500.0],["2018-04-25",43.1,43.6,42.35,43.55,310500.0],["2018-04-26",43.95,44.95,43.25,44.5,684400.0],["2018-04-27",45.3,45.5,43.65,44.25,548100.0],["2018-04-30",44.3,44.45,42.65,43.1,391200.0],["2018-05-01",43.05,43.75,42.01,43.5,502100.0],["2018-05-02",43.5,44.7,42.8,44.65,308900.0],["2018-05-03",44.4,44.45,43.55,44.05,365400.0],["2018-05-04",43.8,45.05,43.7,44.8,282200.0],["2018-05-07",44.95,45.9,44.85,45.8,188300.0],["2018-05-08",45.6,46.8,45.53,46.35,427000.0],["2018-05-09",46.35,46.8,45.5,46.65,221800.0],["2018-05-10",46.65,47.98,46.65,47.6,248600.0],["2018-05-11",47.45,47.7,47.05,47.65,151800.0],["2018-05-14",47.65,47.95,47.0,47.1,180400.0],["2018-05-15",46.8,46.8,46.15,46.6,174700.0],["2018-05-16",46.75,46.75,45.85,46.05,359700.0],["2018-05-17",46.25,46.45,45.85,46.2,292300.0],["2018-05-18",46.4,46.4,45.95,46.2,232200.0],["2018-05-21",46.25,46.55,46.1,46.4,141000.0],["2018-05-22",46.45,46.5,45.55,45.85,187900.0],["2018-05-23",45.55,46.0,45.45,45.7,154900.0],["2018-05-24",45.8,45.95,45.3,45.65,121700.0],["2018-05-25",45.7,46.35,45.65,45.85,148500.0],["2018-05-29",45.7,46.2,45.15,45.55,178000.0],["2018-05-30",45.65,47.15,45.4,46.65,228700.0],["2018-05-31",46.5,46.8,45.8,46.55,205000.0],["2018-06-01",46.85,47.95,46.85,47.75,337300.0],["2018-06-04",47.75,49.0,47.6,48.95,313200.0],["2018-06-05",49.0,50.65,49.0,49.85,533500.0],["2018-06-06",50.0,50.05,49.25,49.7,397100.0],["2018-06-07",49.55,50.0,49.5,49.75,307100.0],["2018-06-08",49.65,50.7,49.65,50.15,305400.0],["2018-06-11",50.15,50.7,50.05,50.45,198300.0],["2018-06-12",50.5,50.9,49.8,50.85,268900.0],["2018-06-13",50.9,51.05,50.5,50.65,317300.0],["2018-06-14",50.85,51.15,50.35,50.95,247900.0],["2018-06-15",50.65,51.95,49.61,51.8,390300.0],["2018-06-18",51.6,52.0,51.1,51.75,251100.0],["2018-06-19",51.45,52.9,51.15,52.6,330500.0],["2018-06-20",52.55,53.75,52.54,53.05,347900.0],["2018-06-21",53.1,53.65,51.65,52.05,225600.0],["2018-06-22",52.35,52.55,49.45,52.45,550500.0],["2018-06-25",52.1,52.45,51.4,52.3,414600.0],["2018-06-26",52.25,53.05,52.1,52.9,266700.0],["2018-06-27",52.85,52.85,52.0,52.05,540600.0],["2018-06-28",52.0,52.75,51.55,52.6,265400.0],["2018-06-29",53.0,53.65,52.45,52.45,367300.0],["2018-07-02",52.1,52.9,51.75,52.8,200600.0],["2018-07-03",52.85,53.85,52.8,53.65,147200.0],["2018-07-05",53.9,55.2,53.75,55.0,415700.0],["2018-07-06",55.05,57.2,54.88,56.7,564900.0],["2018-07-09",56.8,57.7,56.15,56.4,498000.0],["2018-07-10",56.55,56.55,54.25,54.6,406300.0],["2018-07-11",54.45,55.0,53.3,53.65,397600.0],["2018-07-12",53.95,54.0,52.2,53.75,261800.0],["2018-07-13",53.95,54.25,53.55,53.75,158900.0],["2018-07-16",53.75,53.75,52.7,53.3,228000.0],["2018-07-17",53.25,54.65,53.25,54.45,172200.0],["2018-07-18",54.3,54.38,53.85,54.25,162100.0],["2018-07-19",54.2,55.0,53.95,54.6,199200.0],["2018-07-20",54.55,55.4,54.0,55.1,210300.0],["2018-07-23",54.9,56.2,54.3,55.6,369000.0],["2018-07-24",55.85,55.85,52.6,52.75,571400.0],["2018-07-25",52.8,53.1,52.2,52.65,310400.0],["2018-07-26",52.65,54.65,52.65,54.0,479400.0],["2018-07-27",58.0,63.45,56.5,59.85,1649200.0],["2018-07-30",60.3,60.33,57.85,58.5,531000.0],["2018-07-31",58.55,59.55,57.25,59.5,506000.0],["2018-08-01",59.65,59.9,58.0,58.55,307600.0],["2018-08-02",57.95,59.75,57.8,59.1,317500.0],["2018-08-03",57.95,60.8,57.95,60.0,325800.0],["2018-08-06",60.25,62.2,59.84,61.8,394300.0],["2018-08-07",62.05,63.95,61.7,62.75,440600.0],["2018-08-08",62.75,63.95,61.7,63.7,390400.0],["2018-08-09",63.65,64.95,63.55,64.6,271900.0],["2018-08-10",64.4,65.55,63.9,63.9,316300.0],["2018-08-13",64.1,64.4,62.65,62.9,300300.0],["2018-08-14",63.25,65.0,62.7,63.9,342600.0],["2018-08-15",63.8,64.45,63.01,63.75,263000.0],["2018-08-16",63.55,64.4,62.0,64.1,556700.0],["2018-08-17",63.95,64.95,63.4,64.6,260600.0],["2018-08-20",64.55,64.95,63.7,64.35,361000.0],["2018-08-21",64.5,66.45,64.5,66.3,316200.0],["2018-08-22",66.0,66.95,65.65,66.85,259400.0],["2018-08-23",66.9,68.2,66.75,67.55,276800.0],["2018-08-24",67.55,68.8,67.55,68.2,545300.0],["2018-08-27",68.4,68.6,67.9,68.2,217800.0],["2018-08-28",68.3,68.45,66.55,66.75,248600.0],["2018-08-29",66.85,67.55,65.95,67.25,569800.0],["2018-08-30",67.3,69.4,67.15,68.0,443400.0],["2018-08-31",68.0,68.85,67.2,68.75,240400.0],["2018-09-04",68.45,69.93,68.15,69.75,501900.0],["2018-09-05",69.8,71.2,68.3,71.1,438700.0],["2018-09-06",71.35,73.0,70.45,70.55,641300.0],["2018-09-07",70.55,70.7,68.1,68.55,373900.0],["2018-09-10",68.85,69.4,67.85,68.1,300800.0],["2018-09-11",67.75,69.5,67.75,69.4,195900.0],["2018-09-12",69.25,69.8,67.9,68.5,390400.0],["2018-09-13",68.85,70.35,68.8,70.25,203700.0],["2018-09-14",70.2,71.1,69.6,70.25,249500.0],["2018-09-17",71.9,71.95,68.6,68.85,304400.0],["2018-09-18",69.05,69.45,68.7,68.95,287700.0],["2018-09-19",68.95,69.15,68.15,68.7,438600.0],["2018-09-20",69.0,69.9,68.9,69.45,312400.0],["2018-09-21",69.55,70.5,69.1,70.0,574300.0],["2018-09-24",69.95,70.9,69.15,70.1,466800.0],["2018-09-25",70.2,70.6,69.65,70.2,376400.0],["2018-09-26",70.25,70.58,69.15,70.0,349000.0],["2018-09-27",70.0,72.5,69.6,71.9,562400.0],["2018-09-28",71.6,73.0,71.0,71.9,299000.0],["2018-10-01",71.9,72.1,69.87,70.23,273500.0],["2018-10-02",70.01,70.52,69.58,69.69,292700.0],["2018-10-03",69.9,69.9,68.23,68.53,469100.0],["2018-10-04",68.51,68.57,67.24,67.63,199900.0],["2018-10-05",68.14,68.82,67.03,67.47,370200.0],["2018-10-08",67.48,67.48,64.94,65.87,554800.0],["2018-10-09",65.61,66.54,65.18,66.25,431900.0],["2018-10-10",66.02,66.02,63.53,63.65,317800.0],["2018-10-11",63.27,64.45,62.22,62.24,375300.0],["2018-10-12",63.29,63.64,62.26,63.39,389200.0],["2018-10-15",63.27,65.36,62.62,64.73,345600.0],["2018-10-16",65.0,66.25,64.58,65.93,364100.0],["2018-10-17",65.95,66.07,64.67,65.27,278300.0],["2018-10-18",65.24,65.43,64.18,64.62,215600.0],["2018-10-19",64.62,65.26,62.98,63.12,201200.0],["2018-10-22",63.88,64.28,63.25,63.49,211400.0],["2018-10-23",62.72,63.98,59.4,63.53,303300.0],["2018-10-24",63.42,63.81,60.74,60.82,347700.0],["2018-10-25",61.13,62.68,60.85,61.51,342900.0],["2018-10-26",61.18,67.15,59.99,64.5,1023700.0],["2018-10-29",65.46,69.54,64.99,67.45,733600.0],["2018-10-30",67.44,70.23,67.26,70.04,511100.0],["2018-10-31",70.3,72.5,70.3,70.7,508300.0],["2018-11-01",70.67,71.3,69.63,69.68,402700.0],["2018-11-02",70.32,71.13,68.63,69.24,356800.0],["2018-11-05",69.46,69.73,67.39,69.09,525900.0],["2018-11-06",68.87,69.95,68.87,69.7,295700.0],["2018-11-07",70.0,73.23,69.57,73.02,514500.0],["2018-11-08",72.8,74.16,72.67,73.35,246800.0],["2018-11-09",72.91,72.91,70.56,71.8,268300.0],["2018-11-12",71.45,71.85,70.24,70.41,189800.0],["2018-11-13",70.72,70.87,69.08,69.89,278800.0],["2018-11-14",70.49,70.73,68.82,69.19,799800.0],["2018-11-15",68.97,71.46,68.09,70.95,289000.0],["2018-11-16",70.3,73.13,69.92,72.82,426700.0],["2018-11-19",72.54,73.8,71.12,71.73,368100.0],["2018-11-20",70.69,71.94,70.13,71.1,363200.0],["2018-11-21",71.64,72.04,70.34,70.67,219900.0],["2018-11-23",70.01,72.77,70.01,72.25,98100.0],["2018-11-26",72.94,73.98,70.76,72.75,313900.0],["2018-11-27",72.5,73.62,71.68,72.99,245300.0],["2018-11-28",73.53,77.0,72.66,76.24,472900.0],["2018-11-29",76.26,77.27,75.61,75.93,536400.0],["2018-11-30",76.1,77.75,75.8,77.23,396700.0],["2018-12-03",78.68,79.48,75.47,76.46,262500.0],["2018-12-04",76.4,76.62,74.49,74.72,517400.0],["2018-12-06",73.67,75.2,69.3,70.59,977200.0],["2018-12-07",71.0,72.76,68.95,69.83,435400.0],["2018-12-10",69.78,71.53,69.2,70.55,299600.0],["2018-12-11",71.26,71.86,69.75,69.89,333500.0],["2018-12-12",70.71,71.52,70.19,70.34,300800.0],["2018-12-13",70.78,71.21,69.21,69.29,224100.0],["2018-12-14",68.89,68.89,65.79,66.28,392700.0],["2018-12-17",66.07,66.27,62.86,63.63,460700.0],["2018-12-18",64.15,64.76,63.08,63.75,381700.0],["2018-12-19",63.8,64.11,61.03,61.93,552900.0],["2018-12-20",61.92,62.02,59.46,60.59,561200.0],["2018-12-21",60.62,61.29,58.2,58.42,697200.0],["2018-12-24",57.84,58.51,56.96,56.97,92000.0],["2018-12-26",57.46,59.53,57.02,59.39,329800.0],["2018-12-27",58.76,60.22,57.69,60.22,300500.0],["2018-12-28",60.19,61.72,58.4,60.48,276700.0],["2018-12-31",61.03,61.73,60.27,61.24,228000.0],["2019-01-02",60.26,60.85,59.32,59.95,305200.0],["2019-01-03",59.28,59.8,57.81,58.88,337100.0],["2019-01-04",59.75,61.8,58.88,60.5,275600.0],["2019-01-07",60.39,62.36,60.23,61.46,210500.0],["2019-01-08",61.82,64.29,61.62,63.78,312800.0],["2019-01-09",63.99,65.36,63.94,64.63,333400.0],["2019-01-10",64.09,65.63,63.35,65.28,269400.0],["2019-01-11",64.92,65.75,64.0,64.43,383900.0],["2019-01-14",64.18,65.13,63.58,64.63,216400.0],["2019-01-15",64.63,66.72,64.63,66.47,186000.0],["2019-01-16",66.48,67.08,65.7,66.31,177300.0],["2019-01-17",66.05,66.74,66.03,66.52,218700.0],["2019-01-18",66.75,67.8,65.66,67.61,330400.0],["2019-01-22",67.06,67.34,64.6,65.4,216900.0],["2019-01-23",65.64,65.94,64.0,64.4,168600.0],["2019-01-24",64.46,64.97,64.01,64.68,125300.0],["2019-01-25",65.08,66.33,64.41,66.07,141400.0],["2019-01-28",65.53,65.62,63.62,63.92,214200.0],["2019-01-29",63.94,64.35,62.46,62.84,212800.0],["2019-01-30",63.34,63.61,62.4,63.0,207000.0],["2019-01-31",62.92,66.22,62.92,65.13,254300.0],["2019-02-01",65.5,65.79,63.68,64.44,186800.0],["2019-02-04",64.26,66.66,63.88,66.61,260400.0],["2019-02-05",67.07,68.42,66.22,66.51,262500.0],["2019-02-06",66.39,66.4,64.81,65.14,214100.0],["2019-02-07",64.03,66.32,62.98,65.15,348400.0],["2019-02-08",70.77,77.39,68.08,76.8,1722300.0],["2019-02-11",77.32,80.35,76.88,79.05,567400.0],["2019-02-12",78.55,79.81,77.85,78.81,820300.0],["2019-02-13",79.2,79.52,77.05,78.91,431800.0],["2019-02-14",78.37,81.2,78.07,80.5,458700.0],["2019-02-15",80.69,82.95,80.68,82.52,404200.0],["2019-02-19",81.84,83.35,81.18,83.0,463700.0],["2019-02-20",82.96,84.17,82.53,84.15,382700.0],["2019-02-21",84.15,85.39,83.75,85.17,328300.0],["2019-02-22",85.4,86.22,84.7,86.19,273200.0],["2019-02-25",85.7,85.79,83.2,84.24,290600.0],["2019-02-26",83.88,84.33,82.69,83.5,279100.0],["2019-02-27",83.19,84.44,83.19,83.99,186100.0],["2019-02-28",83.64,85.39,83.02,84.95,340800.0],["2019-03-01",85.32,85.83,84.34,85.23,519600.0],["2019-03-04",85.84,86.87,84.02,84.88,305700.0],["2019-03-05",84.87,85.54,83.53,84.27,585200.0],["2019-03-06",84.43,84.43,81.31,81.69,393800.0],["2019-03-07",81.68,83.29,81.26,82.3,438700.0],["2019-03-08",81.99,83.37,80.74,83.35,339100.0],["2019-03-11",83.0,84.18,82.05,83.98,299300.0],["2019-03-12",83.96,84.71,83.02,83.95,290200.0],["2019-03-13",84.08,85.53,83.87,84.91,346500.0],["2019-03-14",84.47,85.66,84.28,84.6,264900.0],["2019-03-15",84.58,85.06,83.85,84.74,646200.0],["2019-03-18",84.77,85.21,82.61,83.31,405200.0],["2019-03-19",83.7,85.34,82.4,84.45,235100.0],["2019-03-20",84.32,85.23,82.71,82.78,311400.0],["2019-03-21",82.33,84.95,81.82,84.77,792300.0],["2019-03-22",84.27,84.82,79.87,79.97,270900.0],["2019-03-25",79.7,80.11,77.86,79.75,283900.0],["2019-03-26",80.32,82.03,79.77,80.72,239600.0],["2019-03-27",80.43,81.53,78.41,80.06,228500.0],["2019-03-28",80.25,81.29,79.59,80.24,149100.0],["2019-03-29",80.71,81.34,79.63,80.84,422900.0],["2019-04-01",81.32,81.6,79.11,80.22,301100.0],["2019-04-02",80.18,81.15,79.63,79.88,302200.0],["2019-04-03",80.46,81.73,80.29,80.41,196500.0],["2019-04-04",80.65,80.88,78.89,79.97,249100.0],["2019-04-05",80.46,81.77,79.57,80.76,217000.0],["2019-04-08",80.3,81.11,79.42,80.69,138700.0],["2019-04-09",80.82,81.49,80.41,80.85,190500.0],["2019-04-10",80.87,82.05,80.69,82.02,320200.0],["2019-04-11",82.26,82.7,81.35,81.42,153800.0],["2019-04-12",81.73,82.41,81.08,81.71,199800.0],["2019-04-15",81.78,82.31,80.2,80.96,168900.0],["2019-04-16",81.4,81.98,77.43,77.81,258600.0],["2019-04-17",77.64,77.64,70.06,71.67,673000.0],["2019-04-18",71.53,72.91,70.39,71.38,451800.0],["2019-04-22",71.49,72.3,70.83,72.1,360900.0],["2019-04-23",72.88,75.88,72.58,75.29,653300.0],["2019-04-24",75.29,79.36,75.02,77.45,551800.0],["2019-04-25",76.77,79.08,75.91,77.37,483800.0],["2019-04-26",80.05,82.65,76.93,78.0,722200.0],["2019-04-29",78.27,81.51,76.8,81.03,542200.0],["2019-04-30",80.99,81.84,78.98,80.36,456900.0],["2019-05-01",80.55,81.25,79.34,80.49,508600.0],["2019-05-02",80.05,81.97,79.63,81.86,223700.0],["2019-05-03",82.0,84.41,81.65,83.07,241400.0],["2019-05-06",81.76,83.98,80.46,83.79,298200.0],["2019-05-07",83.11,83.94,80.51,81.62,300300.0],["2019-05-08",81.62,83.41,81.16,82.29,245000.0],["2019-05-09",81.51,82.66,80.78,81.79,249900.0],["2019-05-10",81.64,82.63,80.55,82.41,277100.0],["2019-05-13",81.2,81.38,79.56,80.01,238500.0],["2019-05-14",80.05,82.09,79.88,81.92,256700.0],["2019-05-15",81.36,82.47,80.91,81.95,162900.0],["2019-05-16",82.03,82.68,80.83,81.18,261600.0],["2019-05-17",80.42,81.14,79.92,80.23,200900.0],["2019-05-20",79.99,81.06,79.23,80.25,226000.0],["2019-05-21",80.66,82.24,80.1,81.78,341200.0],["2019-05-22",81.33,81.94,79.82,81.75,122400.0],["2019-05-23",80.97,81.49,79.17,79.57,234800.0],["2019-05-24",80.04,81.26,79.72,81.1,160800.0],["2019-05-28",81.12,82.48,80.37,81.05,215300.0],["2019-05-29",80.32,80.46,78.38,79.29,137000.0],["2019-05-30",79.64,80.9,78.97,79.76,173200.0],["2019-05-31",78.73,79.94,78.47,79.45,183700.0],["2019-06-03",79.63,80.07,78.72,79.67,342600.0],["2019-06-04",80.47,81.78,80.03,81.72,260600.0],["2019-06-05",82.08,82.98,81.02,81.74,196500.0],["2019-06-06",81.73,82.1,79.97,80.14,188300.0],["2019-06-07",80.16,81.37,80.11,80.32,211200.0],["2019-06-10",80.21,82.14,80.21,81.4,212700.0],["2019-06-11",81.85,83.84,80.86,83.52,400200.0],["2019-06-12",83.48,83.95,82.4,83.44,210000.0],["2019-06-13",84.0,84.05,81.56,82.39,188700.0],["2019-06-14",82.58,83.49,80.94,81.03,154300.0],["2019-06-17",81.31,83.49,80.98,82.12,236400.0],["2019-06-18",82.74,85.7,82.48,84.68,295400.0],["2019-06-19",85.05,86.97,83.46,86.66,265300.0],["2019-06-20",87.08,91.22,87.0,90.73,591300.0],["2019-06-21",90.43,92.59,88.68,92.21,645600.0],["2019-06-24",92.44,92.48,87.16,87.88,323800.0],["2019-06-25",88.29,88.99,85.82,86.39,356400.0],["2019-06-26",86.46,87.07,83.01,83.79,371800.0],["2019-06-27",83.78,86.44,83.54,86.23,480800.0],["2019-06-28",86.2,86.79,84.66,86.03,788300.0],["2019-07-01",87.74,89.5,86.04,88.34,370300.0],["2019-07-02",88.45,88.59,85.51,86.52,223200.0],["2019-07-03",86.95,87.41,85.73,86.22,160500.0],["2019-07-05",85.82,86.79,85.0,86.28,229500.0],["2019-07-08",86.18,86.7,85.01,85.47,297800.0],["2019-07-09",85.31,85.53,83.7,84.94,256400.0],["2019-07-10",85.31,87.12,85.31,86.52,246100.0],["2019-07-11",86.27,86.59,72.27,75.11,3097700.0],["2019-07-12",74.79,74.79,67.3,68.61,1827300.0],["2019-07-15",71.45,75.38,70.25,74.23,1098200.0],["2019-07-16",74.04,74.04,70.51,71.19,496000.0],["2019-07-17",71.19,72.67,71.17,71.3,305400.0],["2019-07-18",71.0,71.23,69.25,69.59,363800.0],["2019-07-19",69.49,69.67,68.37,68.68,376100.0],["2019-07-22",68.7,69.9,68.31,68.36,499600.0],["2019-07-23",68.76,70.37,67.35,70.01,423500.0],["2019-07-24",69.62,71.04,68.02,70.51,392900.0],["2019-07-25",70.12,71.12,69.4,70.67,488100.0],["2019-07-26",77.26,78.0,74.51,75.25,1093000.0],["2019-07-29",74.98,77.23,73.45,73.59,522800.0],["2019-07-30",72.77,74.39,72.77,74.33,396500.0],["2019-07-31",74.7,76.44,73.21,75.21,603300.0],["2019-08-01",75.33,76.54,72.89,73.91,569000.0],["2019-08-02",73.38,73.66,70.37,71.29,308300.0],["2019-08-05",70.7,70.7,68.29,69.58,299900.0],["2019-08-06",69.75,71.13,68.61,69.62,258800.0],["2019-08-07",68.95,69.65,67.41,69.29,195300.0],["2019-08-08",69.94,72.53,68.69,72.06,249200.0],["2019-08-09",71.54,71.78,70.25,70.38,159100.0],["2019-08-12",69.87,72.06,69.7,70.6,156700.0],["2019-08-13",70.41,72.27,70.13,71.55,152200.0],["2019-08-14",70.08,70.4,68.86,69.17,383300.0],["2019-08-15",69.48,70.51,68.88,69.97,167500.0],["2019-08-16",70.18,71.11,70.0,70.5,297400.0],["2019-08-19",71.45,71.83,70.04,70.77,279000.0],["2019-08-20",70.47,71.4,70.12,70.69,207800.0],["2019-08-21",71.31,72.0,70.65,71.02,164200.0],["2019-08-22",71.33,73.28,70.63,72.52,447900.0],["2019-08-23",72.2,74.13,70.51,70.94,359000.0],["2019-08-26",71.28,72.64,70.78,72.0,183500.0],["2019-08-27",72.73,73.0,70.24,70.39,334800.0],["2019-08-28",70.36,71.95,69.4,71.87,180900.0],["2019-08-29",72.3,72.94,71.21,71.95,155800.0],["2019-08-30",72.13,72.9,71.06,71.8,151500.0],["2019-09-03",71.21,72.22,69.05,69.84,212700.0],["2019-09-04",70.85,70.85,68.54,68.86,183500.0],["2019-09-05",69.46,72.58,69.03,71.85,264700.0],["2019-09-06",72.25,73.8,71.85,72.81,272800.0],["2019-09-09",72.73,73.56,71.49,71.85,371400.0],["2019-09-10",71.41,73.64,70.92,72.06,247500.0],["2019-09-11",72.21,74.8,71.44,74.79,285600.0],["2019-09-12",74.98,75.66,71.97,72.79,329500.0],["2019-09-13",73.23,74.51,73.0,73.72,205900.0],["2019-09-16",72.85,74.4,72.26,72.41,231100.0],["2019-09-17",72.42,74.67,72.35,74.36,175400.0],["2019-09-18",74.54,74.77,72.97,73.64,248300.0],["2019-09-19",74.0,74.92,73.31,73.59,218600.0],["2019-09-20",73.51,74.55,73.02,74.41,373800.0],["2019-09-23",74.03,74.26,73.19,73.92,209300.0],["2019-09-24",74.15,74.8,72.06,72.75,239400.0],["2019-09-25",72.72,74.35,71.94,74.0,154000.0],["2019-09-26",73.89,74.57,72.84,73.11,233400.0],["2019-09-27",73.89,73.89,70.13,71.12,286600.0],["2019-09-30",71.48,73.19,70.57,72.27,290200.0],["2019-10-01",72.67,73.65,71.94,72.22,229100.0],["2019-10-02",71.9,72.15,69.92,70.93,201600.0],["2019-10-03",70.93,73.26,70.35,72.55,183400.0],["2019-10-04",72.85,73.73,71.75,73.2,162600.0],["2019-10-07",72.87,73.71,72.55,72.94,180400.0],["2019-10-08",72.11,73.41,71.36,72.54,256400.0],["2019-10-09",72.91,73.61,72.39,73.27,152500.0],["2019-10-10",73.4,73.97,72.64,73.86,155600.0],["2019-10-11",74.66,76.24,74.28,74.34,192600.0],["2019-10-14",73.89,74.49,73.28,73.82,96200.0],["2019-10-15",74.45,74.9,73.68,74.24,222900.0],["2019-10-16",74.17,75.26,73.88,74.86,154500.0],["2019-10-17",75.07,76.93,75.03,76.19,245000.0],["2019-10-18",75.87,77.07,74.48,76.07,221500.0],["2019-10-21",76.84,78.27,76.58,77.72,307300.0],["2019-10-22",77.45,77.48,73.86,74.92,236400.0],["2019-10-23",74.51,75.0,73.11,73.72,188900.0],["2019-10-24",74.06,76.0,73.18,75.66,223000.0],["2019-10-25",78.0,78.0,69.36,71.0,965800.0],["2019-10-28",71.44,71.8,69.87,70.15,512600.0],["2019-10-29",69.99,72.66,69.81,72.29,503900.0],["2019-10-30",72.53,72.7,71.47,72.27,224500.0],["2019-10-31",71.79,71.79,68.78,70.39,334700.0],["2019-11-01",70.84,72.59,70.45,71.03,270700.0],["2019-11-04",71.43,75.0,71.01,73.61,277800.0],["2019-11-05",73.91,75.23,73.88,74.19,147300.0],["2019-11-06",74.23,74.73,73.58,74.4,152400.0],["2019-11-07",74.58,75.61,74.13,74.42,127600.0],["2019-11-08",74.42,75.53,73.8,74.87,140900.0],["2019-11-11",74.28,74.77,72.75,73.13,120500.0],["2019-11-12",72.84,74.15,72.71,73.15,160200.0],["2019-11-13",72.6,73.15,71.67,72.09,269900.0],["2019-11-14",72.35,74.1,71.63,73.89,161600.0],["2019-11-15",74.54,75.81,74.45,74.99,207600.0],["2019-11-18",74.52,75.0,71.74,71.85,179900.0],["2019-11-19",71.96,76.0,71.76,75.65,285800.0],["2019-11-20",75.57,76.75,74.01,75.64,299600.0],["2019-11-21",76.32,79.44,76.06,79.22,327600.0],["2019-11-22",79.61,80.51,77.86,79.16,224600.0],["2019-11-25",79.2,81.95,78.9,81.09,319100.0],["2019-11-26",80.8,81.93,80.26,80.91,185000.0],["2019-11-27",81.34,81.65,80.21,81.01,133200.0],["2019-11-29",80.3,81.35,79.65,79.99,79300.0],["2019-12-02",79.78,80.39,78.56,80.34,295600.0],["2019-12-03",79.31,80.07,78.81,79.23,328500.0],["2019-12-04",80.09,81.12,79.06,80.81,362500.0],["2019-12-05",80.84,81.45,80.18,80.36,292400.0],["2019-12-06",80.69,81.79,80.04,81.52,194800.0],["2019-12-09",80.47,80.58,79.47,79.97,206800.0],["2019-12-10",80.14,82.5,79.78,82.13,184600.0],["2019-12-11",82.85,83.69,81.36,81.66,176500.0],["2019-12-12",82.02,82.99,80.28,80.92,204800.0],["2019-12-13",80.95,81.0,79.47,79.69,136000.0],["2019-12-16",80.12,81.58,79.97,80.18,193500.0],["2019-12-17",80.66,80.66,79.25,80.1,130900.0],["2019-12-18",80.3,81.4,80.22,81.1,137200.0],["2019-12-19",81.48,82.15,80.5,82.1,142800.0],["2019-12-20",82.43,82.91,82.05,82.06,717500.0],["2019-12-23",82.09,83.83,81.78,83.11,161100.0],["2019-12-24",82.89,83.01,82.25,82.49,51700.0],["2019-12-26",82.93,83.08,82.21,82.69,57100.0],["2019-12-27",82.81,83.01,81.94,82.47,118100.0],["2019-12-30",82.5,82.67,81.61,81.83,125600.0],["2019-12-31",81.82,82.82,81.65,81.72,151600.0],["2020-01-02",82.0,82.11,80.66,81.59,267400.0],["2020-01-03",80.8,82.38,80.05,82.19,209200.0],["2020-01-06",81.25,83.34,80.89,82.97,149300.0],["2020-01-07",82.71,82.71,80.95,81.21,146800.0],["2020-01-08",81.33,82.35,80.97,81.66,144600.0],["2020-01-09",82.19,82.29,80.93,81.32,242400.0],["2020-01-10",81.69,82.53,80.87,81.56,147700.0],["2020-01-13",81.43,83.46,81.16,83.39,185900.0],["2020-01-14",82.84,84.54,82.49,83.78,348700.0],["2020-01-15",83.51,85.78,83.51,85.45,201500.0],["2020-01-16",86.08,87.68,86.0,87.52,201100.0],["2020-01-17",88.12,89.15,85.84,85.93,239300.0],["2020-01-21",85.48,87.07,85.33,86.98,148000.0],["2020-01-22",87.18,87.86,86.71,86.71,121600.0],["2020-01-23",86.62,86.8,85.55,86.15,218500.0],["2020-01-24",86.39,86.39,83.72,84.05,155500.0],["2020-01-27",82.56,84.33,81.88,83.39,254400.0],["2020-01-28",84.08,85.55,83.93,84.48,145900.0],["2020-01-29",84.31,84.89,83.68,84.04,85600.0],["2020-01-30",83.52,84.28,82.38,84.16,114400.0],["2020-01-31",84.5,84.58,81.05,81.28,217900.0],["2020-02-03",81.48,83.8,81.48,82.24,197900.0],["2020-02-04",83.33,84.39,82.94,83.38,132900.0],["2020-02-05",84.36,86.97,83.6,86.91,230200.0],["2020-02-06",86.91,87.89,85.76,87.33,265300.0],["2020-02-07",86.75,94.85,84.1,85.73,392500.0],["2020-02-10",85.24,87.63,84.35,87.47,160900.0],["2020-02-11",88.33,89.83,87.96,88.94,200700.0],["2020-02-12",89.06,89.5,87.31,88.22,146400.0],["2020-02-13",87.72,90.26,87.5,90.19,192200.0],["2020-02-14",90.0,90.42,88.9,90.05,353200.0],["2020-02-18",88.53,89.99,85.2,87.79,195500.0],["2020-02-19",87.89,88.81,87.63,88.47,224100.0],["2020-02-20",88.01,88.87,87.51,88.48,146700.0],["2020-02-21",88.24,88.27,86.88,88.13,152200.0],["2020-02-24",85.01,87.89,85.01,87.29,166000.0],["2020-02-25",87.11,87.84,85.08,85.2,272600.0],["2020-02-26",85.68,86.27,84.06,84.94,270800.0],["2020-02-27",83.73,85.9,81.35,81.52,249800.0],["2020-02-28",79.04,82.8,78.28,81.47,361700.0],["2020-03-02",81.86,84.44,81.09,83.2,258800.0],["2020-03-03",83.0,84.45,78.75,81.15,234400.0],["2020-03-04",82.61,84.53,81.68,84.4,233500.0],["2020-03-05",82.29,85.84,82.22,84.95,234900.0],["2020-03-06",82.42,85.12,80.4,82.96,173600.0],["2020-03-09",78.48,82.24,77.05,80.44,356800.0],["2020-03-10",82.31,82.67,78.44,80.96,347700.0],["2020-03-11",79.27,79.57,75.75,77.41,349600.0],["2020-03-12",73.02,73.44,64.87,65.5,418500.0],["2020-03-13",68.23,74.83,64.51,74.48,545800.0],["2020-03-16",59.68,68.07,59.68,65.19,305000.0],["2020-03-17",65.97,68.06,62.4,64.58,432300.0],["2020-03-18",61.05,64.93,58.85,62.47,393800.0],["2020-03-19",62.29,63.54,58.4,60.1,493300.0],["2020-03-20",60.5,62.2,54.24,55.41,576500.0],["2020-03-23",55.77,59.37,54.32,58.42,329400.0],["2020-03-24",59.88,64.93,59.88,63.61,345400.0],["2020-03-25",63.55,65.66,60.5,63.18,294900.0],["2020-03-26",63.17,65.97,58.69,61.57,415200.0],["2020-03-27",59.78,60.44,56.01,56.85,422600.0],["2020-03-30",57.43,64.39,56.86,63.94,506100.0],["2020-03-31",63.73,65.95,62.0,65.58,326900.0],["2020-04-01",63.02,64.11,60.85,62.19,327200.0],["2020-04-02",61.63,68.61,60.66,67.31,446700.0],["2020-04-03",66.91,68.43,64.23,65.23,787600.0],["2020-04-06",67.33,68.4,65.86,67.23,404100.0],["2020-04-07",68.3,69.32,66.38,67.88,479200.0],["2020-04-08",68.78,71.64,66.66,70.98,217800.0],["2020-04-09",71.0,73.94,68.49,69.71,313500.0],["2020-04-13",69.0,70.64,67.41,68.87,524200.0],["2020-04-14",70.57,71.42,68.9,69.12,498700.0],["2020-04-15",66.8,71.51,66.8,70.76,309900.0],["2020-04-16",70.98,71.48,67.82,70.54,296500.0],["2020-04-17",71.61,73.18,70.7,72.99,263500.0],["2020-04-20",71.51,74.42,71.26,72.52,185100.0],["2020-04-21",70.94,71.42,69.17,69.62,283300.0],["2020-04-22",70.87,71.53,68.51,69.55,425000.0],["2020-04-23",70.0,70.99,69.05,70.69,186400.0],["2020-04-24",70.44,70.8,68.64,69.32,439200.0],["2020-04-27",70.23,72.0,69.16,71.47,232400.0],["2020-04-28",72.43,72.43,69.51,70.69,232900.0],["2020-04-29",72.74,75.9,71.3,74.43,321100.0],["2020-04-30",73.33,74.62,71.91,72.9,262800.0],["2020-05-01",71.77,72.82,70.46,71.87,251900.0],["2020-05-04",71.3,71.87,70.41,71.63,217400.0],["2020-05-05",72.09,74.43,71.47,72.31,164800.0],["2020-05-06",72.71,74.8,71.37,72.67,356100.0],["2020-05-07",73.74,74.43,71.33,73.06,287100.0],["2020-05-08",74.99,74.99,67.07,68.26,695300.0],["2020-05-11",67.9,71.19,67.58,68.89,383400.0],["2020-05-12",69.14,69.68,63.74,63.74,364800.0],["2020-05-13",63.51,63.51,58.88,59.36,493700.0],["2020-05-14",58.56,60.48,56.16,60.39,640900.0],["2020-05-15",60.8,64.5,60.52,62.63,578200.0],["2020-05-18",64.0,66.08,64.0,64.85,345200.0],["2020-05-19",64.68,65.59,63.91,64.0,304900.0],["2020-05-20",65.07,65.76,63.95,64.72,220800.0],["2020-05-21",64.35,65.15,63.14,64.53,193800.0],["2020-05-22",64.85,65.79,64.2,65.64,122500.0],["2020-05-26",67.36,68.67,66.28,68.11,292100.0],["2020-05-27",68.88,69.64,66.18,69.3,243100.0],["2020-05-28",70.1,70.73,67.72,67.96,349200.0],["2020-05-29",67.8,68.04,64.55,66.91,373500.0],["2020-06-01",66.5,67.83,65.61,66.9,312200.0],["2020-06-02",66.81,68.36,65.89,67.98,291200.0],["2020-06-03",68.72,69.48,68.17,68.34,186000.0],["2020-06-04",67.8,68.79,66.11,66.96,365300.0],["2020-06-05",68.81,73.18,66.92,72.33,511700.0],["2020-06-08",72.61,73.02,71.14,71.78,313400.0],["2020-06-09",71.41,71.62,69.82,70.04,218600.0],["2020-06-10",70.12,70.43,67.54,67.82,221300.0],["2020-06-11",65.97,65.97,64.12,64.52,314400.0],["2020-06-12",66.39,66.39,63.0,64.22,254700.0],["2020-06-15",62.66,66.72,62.51,66.09,199900.0],["2020-06-16",68.38,68.73,66.64,67.84,215400.0],["2020-06-17",68.38,70.46,67.77,69.5,283900.0],["2020-06-18",68.39,70.36,67.47,69.88,309900.0],["2020-06-19",71.0,73.52,68.34,69.3,698000.0],["2020-06-22",68.9,71.69,68.52,71.56,299300.0],["2020-06-23",71.72,72.13,70.01,70.92,321000.0],["2020-06-24",70.04,70.84,68.05,68.48,248400.0],["2020-06-25",68.32,68.65,67.04,68.45,206100.0],["2020-06-26",67.83,68.18,65.34,65.43,557500.0],["2020-06-29",66.34,69.42,65.74,68.65,327700.0],["2020-06-30",68.39,70.87,68.01,70.62,313300.0],["2020-07-01",70.94,72.0,68.21,68.59,375900.0],["2020-07-02",69.44,70.0,66.58,66.91,293500.0],["2020-07-06",68.18,68.26,66.65,66.76,355800.0],["2020-07-07",67.39,68.22,66.22,66.24,399800.0],["2020-07-08",66.01,67.61,63.8,65.12,344500.0],["2020-07-09",65.26,65.89,63.92,64.77,284000.0],["2020-07-10",65.22,65.84,64.6,64.83,138000.0],["2020-07-13",65.68,66.24,63.62,63.7,218300.0],["2020-07-14",63.32,63.75,62.24,63.15,249400.0],["2020-07-15",64.39,67.18,64.24,66.8,253000.0],["2020-07-16",66.55,66.85,65.13,66.03,146800.0],["2020-07-17",65.92,67.31,65.92,67.18,191800.0],["2020-07-20",67.46,67.73,66.22,67.57,181900.0],["2020-07-21",68.09,68.72,67.65,68.21,238800.0],["2020-07-22",68.06,68.6,66.89,67.2,218300.0],["2020-07-23",66.92,68.57,65.21,67.35,314800.0],["2020-07-24",67.71,68.37,66.1,66.29,208400.0],["2020-07-27",66.12,67.54,65.64,66.6,508000.0],["2020-07-28",66.94,70.22,66.84,68.95,590100.0],["2020-07-29",70.33,75.79,67.54,72.65,635400.0],["2020-07-30",71.38,72.01,69.76,71.33,259200.0],["2020-07-31",71.13,72.04,69.29,70.29,286300.0],["2020-08-03",70.75,70.75,69.22,70.22,165400.0],["2020-08-04",70.32,70.62,68.01,68.3,284400.0],["2020-08-05",68.73,69.34,67.73,68.09,224100.0],["2020-08-06",67.99,68.49,67.53,68.04,171500.0],["2020-08-07",67.96,68.6,67.3,68.59,168600.0],["2020-08-10",68.82,69.01,67.87,68.78,208600.0],["2020-08-11",69.42,70.84,68.93,69.82,220700.0],["2020-08-12",70.65,72.99,70.52,71.43,263200.0],["2020-08-13",71.32,72.51,70.95,71.73,271600.0],["2020-08-14",71.05,71.07,69.82,70.29,220600.0],["2020-08-17",69.86,70.01,67.9,69.11,251000.0],["2020-08-18",69.1,69.4,66.77,68.02,605800.0],["2020-08-19",68.28,68.89,67.38,68.04,2235700.0],["2020-08-20",67.85,68.6,66.85,66.95,416600.0],["2020-08-21",67.0,68.2,66.04,67.0,230700.0],["2020-08-24",67.56,68.22,66.79,68.02,267000.0],["2020-08-25",68.25,69.13,67.68,68.45,392900.0],["2020-08-26",68.15,68.15,66.37,67.06,268700.0],["2020-08-27",67.21,69.08,66.65,68.38,370500.0],["2020-08-28",68.96,68.97,67.61,67.87,157100.0],["2020-08-31",67.65,69.08,66.43,66.68,276700.0],["2020-09-01",66.55,67.96,66.2,67.93,240800.0],["2020-09-02",67.99,70.79,67.93,70.75,201100.0],["2020-09-03",70.37,70.74,68.82,70.18,314200.0],["2020-09-04",70.57,70.89,68.35,69.86,348600.0],["2020-09-08",69.3,69.81,68.43,69.46,286900.0],["2020-09-09",69.81,71.78,69.41,71.45,289200.0],["2020-09-10",71.82,73.52,71.29,72.81,398400.0],["2020-09-11",73.23,73.78,71.23,71.86,325600.0],["2020-09-14",72.02,73.91,71.22,73.77,270200.0],["2020-09-15",74.0,75.1,73.57,74.72,250000.0],["2020-09-16",75.04,76.63,74.22,76.06,296700.0],["2020-09-17",75.25,77.43,74.09,76.84,344000.0],["2020-09-18",77.78,78.19,76.04,77.12,717500.0],["2020-09-21",75.82,76.53,73.12,73.63,386700.0],["2020-09-22",70.3,71.25,67.66,70.78,892500.0],["2020-09-23",70.75,72.13,70.15,70.16,3017800.0],["2020-09-24",70.63,71.5,69.16,70.71,487100.0],["2020-09-25",70.29,71.73,69.95,71.34,255000.0],["2020-09-28",71.8,72.79,71.34,71.65,447100.0],["2020-09-29",71.73,72.91,71.11,72.5,379000.0],["2020-09-30",72.77,75.52,72.35,74.66,428400.0],["2020-10-01",75.22,76.26,74.26,75.05,442400.0],["2020-10-02",73.46,75.12,72.8,73.85,313800.0],["2020-10-05",74.41,75.89,69.02,74.5,218100.0],["2020-10-06",75.32,77.63,74.46,76.46,447800.0],["2020-10-07",77.24,78.23,76.33,77.68,313100.0],["2020-10-08",78.62,79.84,78.25,79.7,299400.0],["2020-10-09",80.0,80.16,79.0,79.54,142900.0],["2020-10-12",80.03,81.45,79.56,81.01,157400.0],["2020-10-13",80.74,81.7,79.7,79.94,230400.0],["2020-10-14",80.49,82.45,80.49,81.75,492900.0],["2020-10-15",81.37,83.02,79.51,82.68,718100.0],["2020-10-16",83.11,83.6,81.11,82.47,729600.0],["2020-10-19",82.79,83.21,79.0,79.6,771300.0],["2020-10-20",80.15,81.33,78.13,80.7,733300.0],["2020-10-21",81.11,82.93,80.05,81.74,703200.0],["2020-10-22",82.5,85.0,81.33,83.63,1091900.0],["2020-10-23",83.75,84.58,82.96,84.47,854100.0],["2020-10-26",83.27,84.21,83.14,84.1,352100.0],["2020-10-27",84.04,86.76,83.24,85.59,706400.0],["2020-10-28",85.57,90.74,82.01,86.04,1219600.0],["2020-10-29",85.98,89.21,83.99,88.75,509800.0],["2020-10-30",88.07,89.34,85.85,86.55,493000.0],["2020-11-02",87.26,88.57,86.0,87.62,404400.0],["2020-11-03",88.5,90.6,88.4,89.52,592900.0],["2020-11-04",89.87,90.75,88.43,89.07,317700.0],["2020-11-05",90.08,91.99,89.5,91.68,331600.0],["2020-11-06",92.0,93.07,90.6,91.77,323000.0],["2020-11-09",94.71,97.26,93.39,93.83,453500.0],["2020-11-10",94.16,98.18,93.44,97.41,480700.0],["2020-11-11",97.37,97.6,95.74,96.66,350100.0],["2020-11-12",96.27,98.7,96.07,98.52,410900.0],["2020-11-13",98.9,99.33,96.61,98.42,509800.0],["2020-11-16",99.54,100.14,98.5,100.14,477200.0],["2020-11-17",99.37,103.17,98.08,102.28,579200.0],["2020-11-18",102.05,103.57,101.31,102.0,486300.0],["2020-11-19",102.2,103.17,101.01,103.03,406800.0],["2020-11-20",102.17,105.05,101.6,104.92,416700.0],["2020-11-23",106.0,107.87,104.66,106.94,666300.0],["2020-11-24",107.94,108.32,105.06,107.75,349400.0],["2020-11-25",107.92,108.5,104.55,106.79,338100.0],["2020-11-27",109.82,109.82,104.52,106.57,157800.0],["2020-11-30",105.86,106.73,104.13,104.85,479600.0],["2020-12-01",105.57,107.35,105.19,107.06,376600.0],["2020-12-02",106.64,108.5,106.02,108.18,444900.0],["2020-12-03",105.78,106.86,101.94,104.39,763100.0],["2020-12-04",104.98,109.49,104.38,109.11,497500.0],["2020-12-07",108.17,109.25,106.51,107.67,521700.0],["2020-12-08",108.18,111.29,107.91,109.88,804500.0],["2020-12-09",124.5,125.0,114.7,115.39,3685000.0],["2020-12-10",114.0,117.2,112.3,116.76,540200.0],["2020-12-11",115.82,116.74,114.23,115.3,675400.0],["2020-12-14",115.41,116.59,113.73,114.23,355100.0],["2020-12-15",115.08,115.23,112.99,115.14,389700.0],["2020-12-16",115.16,116.48,113.6,115.52,507000.0],["2020-12-17",115.75,116.9,115.18,115.93,360300.0],["2020-12-18",115.57,117.0,113.44,114.23,1217500.0],["2020-12-21",113.07,115.85,112.06,114.91,512500.0],["2020-12-22",116.39,119.08,115.52,118.45,369400.0],["2020-12-23",118.78,119.62,118.13,118.68,156200.0],["2020-12-24",119.38,119.38,117.09,118.16,79700.0],["2020-12-28",118.93,119.31,116.92,117.17,246800.0],["2020-12-29",117.79,117.79,113.01,116.9,178900.0],["2020-12-30",117.34,120.01,117.34,118.44,133000.0],["2020-12-31",118.39,121.06,117.07,120.02,324200.0],["2021-01-04",119.62,121.6,115.78,119.25,502600.0],["2021-01-05",118.56,120.78,118.41,119.05,578400.0],["2021-01-06",119.55,121.56,117.88,120.52,564700.0],["2021-01-07",120.46,123.36,119.94,122.78,294100.0],["2021-01-08",123.73,124.38,120.39,121.07,494900.0],["2021-01-11",119.69,122.94,117.8,118.86,315200.0],["2021-01-12",118.98,121.53,118.74,120.94,293000.0],["2021-01-13",122.65,124.31,117.67,117.78,645000.0],["2021-01-14",119.2,122.11,118.79,121.75,709200.0],["2021-01-15",121.17,121.81,119.08,120.67,238800.0],["2021-01-19",121.5,122.99,120.13,121.62,310500.0],["2021-01-20",123.58,124.99,121.76,122.72,275800.0],["2021-01-21",123.27,123.44,120.41,120.42,351100.0],["2021-01-22",119.52,123.35,119.52,123.23,272100.0],["2021-01-25",123.05,127.82,122.14,127.3,590500.0],["2021-01-26",127.4,128.41,124.67,126.23,227500.0],["2021-01-27",123.85,124.47,118.68,119.68,509800.0],["2021-01-28",119.97,124.49,118.15,118.98,475500.0],["2021-01-29",118.36,118.98,116.07,117.8,338200.0],["2021-02-01",118.26,122.37,116.8,122.04,505700.0],["2021-02-02",129.07,137.99,125.0,126.08,894700.0],["2021-02-03",126.0,127.78,123.25,126.35,380900.0],["2021-02-04",125.06,128.13,122.85,124.9,307300.0],["2021-02-05",126.21,128.92,124.97,128.24,324100.0],["2021-02-08",128.3,130.0,127.65,129.28,217400.0],["2021-02-09",129.63,133.57,128.2,132.16,387900.0],["2021-02-10",132.58,133.82,131.11,132.09,201200.0],["2021-02-11",132.26,133.29,130.32,132.14,237800.0],["2021-02-12",131.45,133.8,131.02,133.8,171000.0],["2021-02-16",133.09,134.98,130.72,132.95,295200.0],["2021-02-17",131.72,132.85,129.68,131.34,228500.0],["2021-02-18",130.15,132.04,128.55,129.76,215800.0],["2021-02-19",129.84,132.6,128.05,130.93,269800.0],["2021-02-22",130.26,131.62,125.08,128.47,188000.0],["2021-02-23",127.58,130.36,125.03,130.05,251300.0],["2021-02-24",130.46,131.98,129.51,130.87,212600.0],["2021-02-25",130.89,131.13,126.33,127.2,248100.0],["2021-02-26",127.71,129.0,124.67,126.9,229600.0],["2021-03-01",128.72,130.74,127.51,129.4,197700.0],["2021-03-02",129.02,129.06,127.01,127.02,189800.0],["2021-03-03",127.69,127.69,123.79,125.46,185400.0],["2021-03-04",125.11,125.78,121.81,122.02,392500.0],["2021-03-05",122.84,125.0,119.76,124.37,493400.0],["2021-03-08",124.31,125.13,121.95,123.6,282000.0],["2021-03-09",125.26,127.62,123.47,125.57,436200.0],["2021-03-10",126.9,129.24,125.75,126.93,578300.0],["2021-03-11",127.47,134.09,126.58,133.08,1205600.0],["2021-03-12",131.91,136.23,128.01,135.18,934500.0],["2021-03-15",135.18,141.0,135.01,140.21,584500.0],["2021-03-16",139.31,143.75,139.31,140.88,775100.0],["2021-03-17",140.56,144.33,139.36,143.9,577100.0],["2021-03-18",143.14,146.0,140.69,143.33,663300.0],["2021-03-19",142.04,144.79,136.09,138.93,1108700.0],["2021-03-22",140.29,142.53,137.59,138.88,710200.0],["2021-03-23",138.45,139.29,134.33,136.0,486800.0],["2021-03-24",136.91,140.63,135.54,136.99,334200.0],["2021-03-25",136.55,138.53,135.66,137.72,234500.0],["2021-03-26",138.91,140.45,136.97,140.17,378300.0],["2021-03-29",140.04,142.75,138.34,138.5,407500.0],["2021-03-30",138.51,139.68,128.75,129.12,1020300.0],["2021-03-31",129.01,133.9,128.83,129.87,621900.0],["2021-04-01",130.65,135.48,130.46,134.72,320600.0],["2021-04-05",134.76,137.18,132.53,133.09,183500.0],["2021-04-06",133.59,135.56,132.61,133.35,197000.0],["2021-04-07",133.0,134.99,130.73,131.74,271600.0],["2021-04-08",133.29,134.3,131.82,133.68,167100.0],["2021-04-09",133.95,135.66,132.4,134.69,308400.0],["2021-04-12",135.0,135.26,132.62,134.0,250200.0],["2021-04-13",133.31,135.43,132.06,134.38,255900.0],["2021-04-14",134.52,138.57,134.52,137.52,540200.0],["2021-04-15",138.38,138.38,135.61,136.87,196100.0],["2021-04-16",137.86,139.98,136.03,137.84,198500.0],["2021-04-19",137.55,137.95,135.81,137.87,209500.0],["2021-04-20",138.07,139.39,136.38,136.42,181400.0],["2021-04-21",136.6,137.96,134.07,136.04,376000.0],["2021-04-22",136.85,139.77,134.81,137.73,328400.0],["2021-04-23",137.7,140.68,137.7,139.62,296100.0],["2021-04-26",140.08,140.55,138.25,139.96,218800.0],["2021-04-27",138.97,142.85,138.51,142.2,273900.0],["2021-04-28",142.26,143.59,139.32,142.49,330100.0],["2021-04-29",142.6,145.82,141.27,143.86,519000.0],["2021-04-30",143.95,146.99,141.59,145.02,379100.0],["2021-05-03",145.0,145.0,138.76,138.93,419200.0],["2021-05-04",137.87,140.34,135.35,140.3,234100.0],["2021-05-05",139.91,141.03,135.96,139.8,156200.0],["2021-05-06",139.67,140.12,136.66,139.83,224500.0],["2021-05-07",139.29,142.5,136.79,141.51,186600.0],["2021-05-10",140.63,141.22,129.79,129.91,529400.0],["2021-05-11",128.6,135.9,127.16,133.74,298300.0],["2021-05-12",132.68,133.55,129.86,130.02,222100.0],["2021-05-13",130.25,133.63,129.34,131.01,211000.0],["2021-05-14",131.74,133.86,130.78,131.91,207000.0],["2021-05-17",131.46,132.85,128.81,131.99,234000.0],["2021-05-18",131.69,137.14,131.22,133.78,214400.0],["2021-05-19",131.33,135.1,131.33,134.9,162000.0],["2021-05-20",134.88,136.62,134.15,136.25,246200.0],["2021-05-21",137.45,139.53,135.79,135.79,163000.0],["2021-05-24",137.52,138.98,136.16,137.05,164800.0],["2021-05-25",137.98,138.43,135.85,135.86,137600.0],["2021-05-26",137.36,139.39,135.73,138.54,184300.0],["2021-05-27",139.51,140.75,138.18,139.24,221000.0],["2021-05-28",139.6,139.62,137.25,139.0,185200.0],["2021-06-01",139.07,139.99,137.79,138.34,224900.0],["2021-06-02",138.05,140.0,137.52,138.77,326600.0],["2021-06-03",138.35,138.73,135.54,136.18,318200.0],["2021-06-04",136.08,140.13,135.72,139.56,168900.0],["2021-06-07",139.7,141.47,138.63,140.23,317700.0],["2021-06-08",140.5,141.59,139.34,140.42,135300.0],["2021-06-09",139.17,141.02,137.97,139.01,146800.0],["2021-06-10",139.6,140.91,138.35,140.43,161400.0],["2021-06-11",140.62,141.7,137.62,139.03,230100.0],["2021-06-14",139.08,143.85,139.08,142.98,314700.0],["2021-06-15",143.66,145.12,142.61,144.96,340800.0],["2021-06-16",144.52,145.39,143.09,144.21,446200.0],["2021-06-17",143.54,146.58,142.29,145.29,213400.0],["2021-06-18",144.25,146.4,142.78,143.68,354700.0],["2021-06-21",144.25,148.19,143.71,146.96,265700.0],["2021-06-22",146.25,148.57,144.84,147.68,212500.0],["2021-06-23",149.15,150.54,147.38,148.92,220300.0],["2021-06-24",149.55,150.67,148.69,148.88,287800.0],["2021-06-25",149.46,151.0,148.44,150.02,447400.0],["2021-06-28",150.39,151.0,148.91,150.57,181400.0],["2021-06-29",150.53,152.71,149.91,151.21,117900.0],["2021-06-30",151.06,152.27,149.03,151.45,308900.0],["2021-07-01",151.19,151.9,148.0,148.69,191500.0],["2021-07-02",149.87,150.69,147.11,149.76,125600.0],["2021-07-06",149.41,151.23,148.03,151.21,188600.0],["2021-07-07",151.58,153.52,149.49,151.37,250600.0],["2021-07-08",149.26,152.13,147.39,151.5,105800.0],["2021-07-09",152.43,153.13,150.03,151.24,243500.0],["2021-07-12",150.48,154.28,149.78,154.0,132600.0],["2021-07-13",153.94,154.92,150.98,151.14,99100.0],["2021-07-14",151.54,153.85,150.47,152.13,163300.0],["2021-07-15",151.65,153.69,148.43,150.9,142800.0],["2021-07-16",152.04,154.03,150.55,150.87,125500.0],["2021-07-19",149.22,152.79,148.65,150.39,131500.0],["2021-07-20",150.55,152.73,149.99,150.55,298000.0],["2021-07-21",151.12,151.98,149.51,151.28,159300.0],["2021-07-22",151.32,154.78,150.94,152.1,242300.0],["2021-07-23",152.27,152.32,150.32,151.35,135500.0],["2021-07-26",152.27,153.14,149.59,151.68,169700.0],["2021-07-27",151.68,152.33,148.15,151.34,156100.0],["2021-07-28",151.95,153.36,142.91,148.17,441000.0],["2021-07-29",148.98,149.44,138.62,141.84,610000.0],["2021-07-30",142.58,147.33,140.58,146.5,307900.0],["2021-08-02",146.44,146.97,145.2,146.3,152400.0],["2021-08-03",146.34,149.52,145.29,148.79,466000.0],["2021-08-04",148.02,152.34,147.99,149.19,183000.0],["2021-08-05",150.06,155.65,149.98,153.01,382300.0],["2021-08-06",152.44,160.78,152.44,157.9,535800.0],["2021-08-09",156.92,158.26,148.83,152.08,328200.0],["2021-08-10",152.24,153.6,150.07,152.45,131800.0],["2021-08-11",152.24,152.97,149.9,152.48,167400.0],["2021-08-12",153.12,154.45,152.13,152.66,88000.0],["2021-08-13",152.56,152.56,149.96,151.18,95600.0],["2021-08-16",150.01,151.94,148.12,150.31,127600.0],["2021-08-17",149.04,150.99,147.71,150.37,272400.0],["2021-08-18",150.87,151.0,148.75,149.63,103000.0],["2021-08-19",148.94,150.37,147.94,149.84,191700.0],["2021-08-20",151.93,153.17,148.64,152.75,148400.0],["2021-08-23",153.11,153.64,151.56,153.16,252200.0],["2021-08-24",152.59,155.08,151.4,154.7,163900.0],["2021-08-25",154.89,156.71,153.33,156.07,148800.0],["2021-08-26",155.54,157.92,154.0,154.64,164400.0],["2021-08-27",154.24,160.0,154.24,158.71,308200.0],["2021-08-30",157.99,159.83,154.87,155.74,270400.0],["2021-08-31",155.85,156.11,153.57,155.27,185800.0],["2021-09-01",155.78,158.73,154.17,157.84,257900.0],["2021-09-02",158.2,161.74,156.5,159.21,219400.0],["2021-09-03",159.03,160.0,156.69,158.39,193600.0],["2021-09-07",158.64,160.98,157.5,160.4,269600.0],["2021-09-08",159.68,162.58,159.01,160.0,206000.0],["2021-09-09",162.0,162.86,159.82,160.67,202300.0],["2021-09-10",161.19,161.8,158.87,159.67,242700.0],["2021-09-13",159.7,161.0,157.26,158.5,250700.0],["2021-09-14",158.91,159.75,157.96,158.06,104300.0],["2021-09-15",157.75,159.34,156.83,159.29,174200.0],["2021-09-16",159.0,161.0,155.5,160.88,206600.0],["2021-09-17",162.45,162.45,158.69,160.58,509800.0],["2021-09-20",158.43,159.71,151.34,154.2,221200.0],["2021-09-21",155.04,157.14,154.36,154.7,123600.0],["2021-09-22",154.78,158.56,152.52,157.27,370500.0],["2021-09-23",157.5,158.2,156.04,156.29,132300.0],["2021-09-24",155.11,156.34,154.22,154.25,116500.0],["2021-09-27",153.79,156.19,152.79,153.59,148500.0],["2021-09-28",152.53,153.41,148.29,148.66,264300.0],["2021-09-29",148.64,150.3,146.87,149.22,170900.0],["2021-09-30",150.11,151.89,147.63,148.43,306000.0],["2021-10-01",149.19,154.18,147.78,153.26,288300.0],["2021-10-04",152.4,155.87,151.84,155.55,272900.0],["2021-10-05",155.4,162.97,154.37,160.77,528400.0],["2021-10-06",161.75,163.78,154.79,159.16,213700.0],["2021-10-07",159.61,162.25,158.91,160.31,634500.0],["2021-10-08",159.96,162.7,156.74,157.84,123000.0],["2021-10-11",156.88,158.13,155.76,156.49,87500.0],["2021-10-12",156.19,159.9,155.09,158.04,116700.0],["2021-10-13",158.67,162.95,158.67,159.69,335700.0],["2021-10-14",161.2,162.0,156.92,157.81,783100.0],["2021-10-15",159.76,160.66,157.7,157.94,188600.0],["2021-10-18",157.98,164.0,157.58,163.2,253900.0],["2021-10-19",163.79,167.67,161.76,163.1,504800.0],["2021-10-20",163.25,165.45,162.21,165.01,126200.0],["2021-10-21",165.5,167.97,163.98,167.1,141700.0],["2021-10-22",166.76,168.69,165.91,167.29,163000.0],["2021-10-25",166.95,169.0,165.86,168.51,213800.0],["2021-10-26",169.14,171.85,168.65,170.75,418500.0],["2021-10-27",170.3,172.64,167.05,168.03,415900.0],["2021-10-28",168.34,172.76,167.11,172.55,215100.0],["2021-10-29",172.49,178.69,172.27,178.15,312800.0],["2021-11-01",178.5,179.2,172.48,174.47,432900.0],["2021-11-02",172.7,182.73,169.6,175.34,449200.0],["2021-11-03",176.91,180.27,173.71,178.24,172500.0],["2021-11-04",177.04,180.0,175.02,177.34,197000.0],["2021-11-05",178.39,179.88,176.59,177.32,240400.0],["2021-11-08",177.6,180.4,175.92,179.78,233000.0],["2021-11-09",180.39,184.42,180.3,182.39,183100.0],["2021-11-10",181.69,184.05,178.45,178.81,159100.0],["2021-11-11",178.6,180.47,177.16,178.5,103200.0],["2021-11-12",179.11,180.34,177.0,177.29,192200.0],["2021-11-15",177.58,179.9,177.19,179.6,188600.0],["2021-11-16",178.91,181.6,177.3,179.94,267200.0],["2021-11-17",179.94,182.02,177.5,181.55,173800.0],["2021-11-18",181.57,182.9,179.71,182.72,177700.0],["2021-11-19",182.51,184.25,182.23,183.23,196200.0],["2021-11-22",184.13,187.29,182.57,183.23,341600.0],["2021-11-23",182.75,184.77,179.6,183.62,209000.0],["2021-11-24",183.22,183.22,177.76,179.78,217000.0],["2021-11-26",176.99,179.7,176.12,177.22,202800.0],["2021-11-29",179.08,181.85,176.56,177.0,300700.0],["2021-11-30",175.97,177.98,175.1,177.0,344500.0],["2021-12-01",185.0,185.0,175.7,176.39,350400.0],["2021-12-02",177.67,179.59,175.38,177.11,340300.0],["2021-12-03",177.4,177.4,168.64,174.92,498200.0],["2021-12-06",177.46,182.97,177.46,180.27,526000.0],["2021-12-07",180.0,182.69,178.47,178.76,395000.0],["2021-12-08",179.42,182.98,175.59,180.93,553500.0],["2021-12-09",185.0,185.28,177.87,179.1,390700.0],["2021-12-10",179.61,182.78,179.15,180.86,240500.0],["2021-12-13",181.0,182.17,175.97,177.51,415300.0],["2021-12-14",176.4,180.87,176.37,179.67,281700.0],["2021-12-15",179.67,179.67,174.24,175.66,547200.0],["2021-12-16",176.36,179.22,173.91,175.26,482700.0],["2021-12-17",175.0,177.28,171.51,175.11,687000.0],["2021-12-20",172.78,177.13,172.78,174.53,480400.0],["2021-12-21",175.27,178.82,175.27,178.63,228700.0],["2021-12-22",179.4,181.66,177.65,177.86,458800.0],["2021-12-23",177.86,179.23,175.0,175.66,561700.0],["2021-12-27",176.33,178.83,176.24,178.35,231500.0],["2021-12-28",179.8,181.0,174.5,176.7,233000.0],["2021-12-29",177.24,180.83,175.7,180.58,187200.0],["2021-12-30",180.66,184.75,179.57,181.71,194800.0],["2021-12-31",181.8,182.64,179.57,180.44,187800.0],["2022-01-03",180.41,182.0,178.22,180.51,186100.0],["2022-01-04",182.09,182.77,176.6,180.38,260300.0],["2022-01-05",179.93,179.93,171.68,172.28,309400.0],["2022-01-06",171.4,172.67,166.61,166.77,685800.0],["2022-01-07",165.72,168.06,161.6,162.2,442800.0],["2022-01-10",160.28,163.77,158.14,163.39,357800.0],["2022-01-11",162.96,165.79,161.4,165.22,297400.0],["2022-01-12",165.18,168.49,165.18,166.11,190500.0],["2022-01-13",166.11,168.18,162.79,164.03,166800.0],["2022-01-14",162.99,166.12,161.22,164.48,271500.0],["2022-01-18",162.11,163.6,154.62,154.77,472900.0],["2022-01-19",154.78,157.11,151.68,151.98,360200.0],["2022-01-20",153.01,155.76,150.01,150.71,368000.0],["2022-01-21",149.06,152.5,147.28,148.06,509200.0],["2022-01-24",146.37,152.37,144.47,151.17,529000.0],["2022-01-25",148.82,150.89,146.68,147.6,319100.0],["2022-01-26",147.83,149.06,143.5,145.16,294000.0],["2022-01-27",146.53,148.05,144.82,145.69,231100.0],["2022-01-28",145.55,148.23,142.82,148.22,154600.0],["2022-01-31",147.6,150.72,147.51,150.14,248400.0],["2022-02-01",151.48,152.29,147.34,151.93,221700.0],["2022-02-02",152.01,153.96,150.16,153.04,215200.0],["2022-02-03",151.12,153.43,150.01,151.9,342400.0],["2022-02-04",150.84,154.35,149.58,151.66,242000.0],["2022-02-07",151.32,153.18,149.83,151.7,258700.0],["2022-02-08",151.11,154.03,150.15,152.96,270400.0],["2022-02-09",154.65,158.99,153.75,157.63,372900.0],["2022-02-10",155.57,157.15,151.09,152.58,402900.0],["2022-02-11",154.08,159.57,153.37,154.39,319600.0],["2022-02-14",153.98,155.6,147.17,147.6,513100.0],["2022-02-15",143.0,143.0,119.3,139.55,3242300.0],["2022-02-16",137.15,137.15,132.46,133.83,968900.0],["2022-02-17",133.64,133.64,129.32,129.76,534500.0],["2022-02-18",129.6,131.18,124.89,125.94,401400.0],["2022-02-22",123.92,127.5,123.73,124.95,409300.0],["2022-02-23",125.49,125.49,120.67,120.68,493400.0],["2022-02-24",119.0,123.28,118.81,122.82,792900.0],["2022-02-25",122.76,127.54,122.76,126.37,459100.0],["2022-02-28",126.37,131.02,126.37,129.28,538400.0],["2022-03-01",128.42,133.27,126.03,132.5,621500.0],["2022-03-02",133.2,135.17,129.97,134.16,396500.0],["2022-03-03",135.1,135.5,132.68,133.74,521000.0],["2022-03-04",132.5,134.8,131.43,134.68,592200.0],["2022-03-07",135.5,136.41,132.13,133.77,641000.0],["2022-03-08",132.85,136.29,130.1,134.83,710000.0],["2022-03-09",135.84,138.36,134.78,137.52,465100.0],["2022-03-10",135.24,137.94,134.71,136.87,251000.0],["2022-03-11",137.26,137.26,134.63,134.8,244500.0],["2022-03-14",134.23,136.5,130.6,131.21,511600.0],["2022-03-15",132.33,132.68,130.4,131.74,654000.0],["2022-03-16",133.11,137.93,130.42,136.69,674500.0],["2022-03-17",136.03,138.35,135.96,137.9,227500.0],["2022-03-18",137.49,138.5,135.26,137.18,476300.0],["2022-03-21",136.71,137.55,134.56,136.11,217500.0],["2022-03-22",136.55,137.79,136.02,136.72,295900.0],["2022-03-23",136.12,137.86,131.41,132.48,247600.0],["2022-03-24",132.17,132.66,130.87,131.59,184300.0],["2022-03-25",131.5,131.66,126.5,128.52,700900.0],["2022-03-28",129.16,131.23,127.89,130.37,538300.0],["2022-03-29",131.0,134.37,127.68,133.19,341000.0],["2022-03-30",132.8,132.8,130.46,132.02,266700.0],["2022-03-31",131.46,133.03,128.71,129.49,517500.0],["2022-04-01",130.82,131.92,129.0,129.11,453900.0],["2022-04-04",128.36,128.77,125.69,127.0,300900.0],["2022-04-05",127.41,128.83,125.97,126.22,242300.0],["2022-04-06",125.0,127.69,124.48,126.26,430200.0],["2022-04-07",125.73,127.29,124.76,126.33,288500.0],["2022-04-08",125.77,126.24,123.73,123.97,262900.0],["2022-04-11",122.91,123.82,122.02,122.2,307300.0],["2022-04-12",122.2,124.51,122.2,123.19,272700.0],["2022-04-13",122.79,124.49,122.46,123.32,429100.0],["2022-04-14",124.01,124.01,118.74,119.92,298800.0],["2022-04-18",119.62,119.85,117.12,117.96,234000.0],["2022-04-19",117.71,121.24,117.7,120.32,445100.0],["2022-04-20",121.19,122.9,119.74,119.93,290100.0],["2022-04-21",120.7,121.34,117.33,119.13,362200.0],["2022-04-22",118.49,119.18,113.87,114.46,501100.0],["2022-04-25",114.22,115.68,113.12,114.75,747000.0],["2022-04-26",113.64,114.53,110.5,110.67,860200.0],["2022-04-27",110.36,111.48,107.65,107.92,413800.0],["2022-04-28",109.44,110.0,104.32,107.4,617100.0],["2022-04-29",108.75,114.75,106.28,109.17,921800.0],["2022-05-02",108.66,115.11,107.28,114.9,567600.0],["2022-05-03",114.3,116.61,113.54,114.26,478600.0],["2022-05-04",114.0,116.96,112.81,116.55,358900.0],["2022-05-05",115.08,115.68,110.35,112.34,334800.0],["2022-05-06",112.11,115.55,109.3,115.41,525300.0],["2022-05-09",114.16,115.62,110.91,111.78,377000.0],["2022-05-10",113.07,113.99,108.25,110.38,296800.0],["2022-05-11",110.01,111.91,105.38,105.64,573700.0],["2022-05-12",104.46,108.44,104.46,107.86,265300.0],["2022-05-13",108.62,112.56,108.24,111.28,273000.0],["2022-05-16",110.74,110.9,107.23,109.0,328600.0],["2022-05-17",111.11,112.0,108.43,110.6,302700.0],["2022-05-18",108.21,112.03,107.52,108.91,459000.0],["2022-05-19",108.63,112.68,108.63,111.23,369200.0],["2022-05-20",112.39,112.99,109.5,111.67,476300.0],["2022-05-23",112.16,112.16,108.21,110.92,288700.0],["2022-05-24",110.16,110.32,107.2,109.39,918600.0],["2022-05-25",108.8,112.21,107.74,107.99,232100.0],["2022-05-26",108.31,110.02,105.27,109.72,436800.0],["2022-05-27",110.95,113.97,110.86,112.99,252400.0],["2022-05-31",112.15,113.22,109.88,111.16,272600.0],["2022-06-01",111.41,112.67,108.72,108.86,236500.0],["2022-06-02",108.93,111.53,108.46,110.24,263300.0],["2022-06-03",110.05,111.25,106.46,108.53,455700.0],["2022-06-06",109.57,114.35,106.97,114.01,470000.0],["2022-06-07",113.96,118.97,113.5,118.6,575600.0],["2022-06-08",118.55,118.65,115.25,115.91,338100.0],["2022-06-09",115.24,116.34,113.82,115.64,219700.0],["2022-06-10",114.35,115.75,113.5,114.79,262100.0],["2022-06-13",111.91,114.03,109.95,110.14,408400.0],["2022-06-14",109.81,112.99,107.89,109.7,422700.0],["2022-06-15",110.5,115.12,110.5,113.11,374000.0],["2022-06-16",111.25,111.8,107.76,109.95,364600.0],["2022-06-17",111.44,113.06,107.04,107.07,808600.0],["2022-06-21",107.91,112.09,107.47,111.47,369700.0],["2022-06-22",110.29,114.08,107.92,112.65,244900.0],["2022-06-23",112.73,119.7,112.73,117.62,434800.0],["2022-06-24",118.23,122.47,117.49,121.69,627700.0],["2022-06-27",122.42,124.51,121.23,124.09,409300.0],["2022-06-28",124.01,125.17,120.0,120.11,361600.0],["2022-06-29",116.87,119.6,110.24,115.2,1915900.0],["2022-06-30",115.06,115.3,112.35,113.75,1732200.0],["2022-07-01",113.72,117.19,113.39,115.37,10030600.0],["2022-07-05",114.51,116.72,111.31,116.62,572100.0],["2022-07-06",116.63,116.87,114.81,115.76,460300.0],["2022-07-07",116.72,118.21,115.87,117.38,278900.0],["2022-07-08",116.67,118.26,115.7,116.58,344400.0],["2022-07-11",115.8,116.51,114.41,115.61,389900.0],["2022-07-12",115.2,117.56,112.01,112.32,306700.0],["2022-07-13",111.0,112.49,110.0,110.46,305900.0],["2022-07-14",108.94,110.85,107.17,110.41,339100.0],["2022-07-15",112.75,113.38,109.29,109.69,566400.0],["2022-07-18",109.77,110.93,106.28,106.45,434100.0],["2022-07-19",107.77,111.05,107.08,110.88,446400.0],["2022-07-20",110.38,113.21,110.05,111.98,317700.0],["2022-07-21",111.81,113.73,110.98,113.73,237200.0],["2022-07-22",114.31,114.31,109.8,110.72,357100.0],["2022-07-25",110.55,110.81,109.32,110.21,253000.0],["2022-07-26",110.23,110.73,107.96,108.68,426300.0],["2022-07-27",108.93,111.04,108.05,110.31,423600.0],["2022-07-28",110.13,111.49,107.18,110.2,364900.0],["2022-07-29",109.69,110.52,107.87,110.12,338000.0],["2022-08-01",109.42,111.63,108.79,111.31,335100.0],["2022-08-02",110.96,113.88,109.96,112.0,325800.0],["2022-08-03",112.63,113.1,110.97,111.45,430300.0],["2022-08-04",111.29,112.39,109.95,110.7,324200.0],["2022-08-05",108.68,109.48,103.62,109.12,536600.0],["2022-08-08",109.12,110.11,107.5,109.47,389400.0],["2022-08-09",107.71,108.99,104.8,105.24,444000.0],["2022-08-10",107.0,108.4,106.2,107.33,402500.0],["2022-08-11",107.8,112.88,107.5,109.18,578500.0],["2022-08-12",109.39,110.57,108.51,109.84,174700.0],["2022-08-15",109.78,113.26,109.15,112.23,264400.0],["2022-08-16",111.2,111.79,109.11,111.35,277800.0],["2022-08-17",110.6,111.68,109.08,109.23,321800.0],["2022-08-18",108.93,109.54,107.41,108.2,191100.0],["2022-08-19",107.7,108.04,105.88,107.07,404600.0],["2022-08-22",106.32,106.83,105.3,106.74,345600.0],["2022-08-23",106.75,108.6,106.29,108.31,420100.0],["2022-08-24",108.71,109.98,107.18,109.36,301300.0],["2022-08-25",110.2,111.11,108.41,111.05,258100.0],["2022-08-26",111.18,111.18,107.71,108.2,408000.0],["2022-08-29",107.43,107.43,105.0,105.01,265600.0],["2022-08-30",105.22,106.65,103.53,105.27,266800.0],["2022-08-31",106.11,106.36,102.16,102.29,270500.0],["2022-09-01",101.3,102.0,100.01,101.91,309000.0],["2022-09-02",102.24,102.75,99.36,99.66,305800.0],["2022-09-06",99.66,100.36,98.5,99.26,270900.0],["2022-09-07",99.27,102.14,99.15,101.73,346200.0],["2022-09-08",101.23,103.11,99.72,101.82,345500.0],["2022-09-09",103.44,105.96,103.05,105.35,290100.0],["2022-09-12",105.89,106.68,102.63,103.5,296300.0],["2022-09-13",101.69,102.72,98.0,98.11,472700.0],["2022-09-14",97.96,98.64,96.28,97.37,557600.0],["2022-09-15",96.74,97.7,95.43,95.76,326100.0],["2022-09-16",96.89,98.34,94.78,95.27,730100.0],["2022-09-19",94.03,94.92,90.86,92.98,441400.0],["2022-09-20",91.5,92.55,88.44,89.92,671300.0],["2022-09-21",90.69,93.38,89.42,90.82,616900.0],["2022-09-22",90.41,90.41,86.02,86.3,523000.0],["2022-09-23",85.58,87.42,84.86,86.56,356900.0],["2022-09-26",86.04,87.11,84.0,85.42,350500.0],["2022-09-27",86.31,87.8,83.78,84.23,321600.0],["2022-09-28",85.19,89.69,84.75,89.24,510100.0],["2022-09-29",88.11,88.81,87.04,87.84,367800.0],["2022-09-30",87.99,90.68,86.91,87.03,372900.0],["2022-10-03",87.48,90.59,86.76,90.03,423200.0],["2022-10-04",91.21,91.99,89.67,89.7,414600.0],["2022-10-05",88.01,88.45,85.73,86.72,585100.0],["2022-10-06",86.8,87.89,85.25,85.77,256700.0],["2022-10-07",84.81,85.75,81.39,81.47,374800.0],["2022-10-10",81.45,81.77,78.33,78.96,563100.0],["2022-10-11",78.84,79.9,77.2,78.16,485300.0],["2022-10-12",78.02,78.24,75.13,75.24,534500.0],["2022-10-13",73.82,76.39,72.7,76.16,1303400.0],["2022-10-14",77.01,77.64,73.22,73.26,475600.0],["2022-10-17",74.68,78.29,74.34,77.88,421600.0],["2022-10-18",79.69,81.76,78.43,79.03,324800.0],["2022-10-19",78.0,78.06,75.3,75.66,269000.0],["2022-10-20",75.5,77.19,74.51,74.86,338100.0],["2022-10-21",74.65,75.15,72.7,74.81,264000.0],["2022-10-24",75.13,75.23,73.84,74.75,256400.0],["2022-10-25",75.17,78.44,75.03,78.4,414400.0],["2022-10-26",78.3,80.37,77.5,77.55,306900.0],["2022-10-27",78.23,78.77,76.21,76.31,289100.0],["2022-10-28",76.31,78.23,75.09,77.96,385500.0],["2022-10-31",77.63,78.45,76.58,77.32,538600.0],["2022-11-01",78.8,78.8,75.78,76.36,378600.0],["2022-11-02",55.86,58.76,48.95,50.0,5823400.0],["2022-11-03",48.86,54.71,48.52,53.88,1922600.0],["2022-11-04",53.97,54.4,51.31,51.77,1043800.0],["2022-11-07",52.25,52.86,48.51,48.98,1301300.0],["2022-11-08",49.05,50.34,47.34,48.37,1219200.0],["2022-11-09",48.2,48.68,46.19,46.24,842700.0],["2022-11-10",48.61,50.52,48.1,50.5,924700.0],["2022-11-11",50.34,53.19,50.01,52.61,979400.0],["2022-11-14",52.43,52.99,50.3,50.85,720100.0],["2022-11-15",52.17,56.29,51.55,55.85,896400.0],["2022-11-16",55.66,55.86,54.02,54.11,643000.0],["2022-11-17",53.2,53.78,51.8,53.13,509400.0],["2022-11-18",54.09,54.2,52.5,52.64,407100.0],["2022-11-21",52.09,52.88,51.35,52.2,459000.0],["2022-11-22",52.2,52.47,50.78,52.28,366400.0],["2022-11-23",52.52,53.73,50.79,51.05,442900.0],["2022-11-25",51.08,52.44,51.0,52.05,139000.0],["2022-11-28",51.46,51.92,48.43,48.63,797600.0],["2022-11-29",48.58,49.9,47.72,48.06,792500.0],["2022-11-30",48.12,51.87,46.74,51.61,986700.0],["2022-12-01",51.41,52.01,49.86,50.96,561500.0],["2022-12-02",50.89,52.65,50.05,50.84,703800.0],["2022-12-05",50.53,50.57,48.1,49.45,1036100.0],["2022-12-06",49.08,49.08,46.72,47.3,516200.0],["2022-12-07",47.32,48.6,46.2,48.14,757800.0],["2022-12-08",48.44,49.68,47.55,48.12,713500.0],["2022-12-09",47.7,48.37,47.03,47.54,514000.0],["2022-12-12",47.98,49.83,47.32,49.07,820900.0],["2022-12-13",51.43,52.81,49.02,50.02,774000.0],["2022-12-14",49.52,51.07,48.73,49.25,434900.0],["2022-12-15",48.4,49.36,47.58,48.44,520700.0],["2022-12-16",47.61,49.11,47.08,48.74,2329000.0],["2022-12-19",48.45,48.45,46.42,47.0,652300.0],["2022-12-20",46.85,48.52,46.11,48.14,596500.0],["2022-12-21",48.77,50.0,48.39,49.07,521800.0],["2022-12-22",48.45,48.6,47.32,48.36,460800.0],["2022-12-23",48.27,48.91,47.72,48.44,364500.0],["2022-12-27",48.28,48.28,46.77,47.05,385900.0],["2022-12-28",47.22,47.29,46.14,46.9,539300.0],["2022-12-29",47.49,49.33,47.04,49.17,440000.0],["2022-12-30",48.59,50.77,48.37,50.42,363700.0],["2023-01-03",51.0,51.89,49.83,51.54,528300.0],["2023-01-04",52.2,53.11,51.19,53.03,429700.0],["2023-01-05",52.66,53.24,50.59,51.89,601000.0],["2023-01-06",52.21,52.76,50.64,52.33,593700.0],["2023-01-09",53.07,54.51,52.18,53.84,675000.0],["2023-01-10",53.59,54.79,53.58,54.53,329400.0],["2023-01-11",55.0,56.35,54.67,54.96,290100.0],["2023-01-12",55.31,55.8,53.67,55.48,309300.0],["2023-01-13",54.98,57.35,54.97,57.06,356200.0],["2023-01-17",56.91,57.78,56.05,57.59,716400.0],["2023-01-18",58.05,58.65,54.83,54.86,521400.0],["2023-01-19",54.46,56.31,53.17,55.88,483600.0],["2023-01-20",56.18,56.64,54.38,56.0,461100.0],["2023-01-23",56.25,58.08,56.0,57.81,414600.0],["2023-01-24",57.29,58.31,52.79,52.95,416000.0],["2023-01-25",52.44,54.53,51.82,54.45,363000.0],["2023-01-26",55.0,55.92,54.61,55.8,315300.0],["2023-01-27",56.09,57.67,55.95,57.54,358300.0],["2023-01-30",56.67,57.17,55.0,55.09,528000.0],["2023-01-31",55.25,56.02,55.09,55.47,457800.0],["2023-02-01",55.12,57.41,54.99,57.05,508700.0],["2023-02-02",57.61,60.45,57.04,60.43,842800.0],["2023-02-03",59.03,59.96,56.9,57.33,437500.0],["2023-02-06",56.75,56.93,55.25,55.38,265200.0],["2023-02-07",55.36,58.47,54.52,58.26,451600.0],["2023-02-08",57.55,58.06,56.8,57.46,299600.0],["2023-02-09",58.13,58.37,54.12,54.22,457400.0],["2023-02-10",53.73,55.4,53.2,55.1,407000.0],["2023-02-13",54.93,55.52,53.98,54.19,360700.0],["2023-02-14",53.39,54.46,52.2,52.43,472800.0],["2023-02-15",52.26,55.31,52.05,55.25,551100.0],["2023-02-16",53.96,56.02,53.29,54.43,382000.0],["2023-02-17",54.53,54.53,52.98,54.01,303800.0],["2023-02-21",53.0,53.37,51.51,51.63,450300.0],["2023-02-22",52.18,53.6,51.59,53.15,449100.0],["2023-02-23",53.86,53.99,52.54,53.31,356500.0],["2023-02-24",51.92,53.19,51.64,52.98,390800.0],["2023-02-27",55.09,55.09,52.16,52.96,429800.0],["2023-02-28",52.67,55.11,52.37,54.44,858500.0],["2023-03-01",55.55,59.19,55.55,57.14,1251200.0],["2023-03-02",56.16,58.25,54.56,57.44,727300.0],["2023-03-03",57.27,57.86,56.13,56.46,504800.0],["2023-03-06",56.61,57.24,54.62,54.72,370000.0],["2023-03-07",54.76,55.62,53.6,53.7,304500.0],["2023-03-08",53.77,56.08,53.77,55.83,462900.0],["2023-03-09",55.79,56.36,52.68,52.93,433500.0],["2023-03-10",52.61,52.84,50.62,51.51,580600.0],["2023-03-13",50.72,52.48,50.0,52.16,390700.0],["2023-03-14",53.06,54.56,52.45,54.04,661400.0],["2023-03-15",53.13,55.41,51.77,55.26,495900.0],["2023-03-16",54.68,57.13,54.28,56.97,478200.0],["2023-03-17",57.15,57.39,55.45,55.6,811800.0],["2023-03-20",55.87,57.04,55.02,56.53,358500.0],["2023-03-21",57.05,59.49,56.65,58.79,736700.0],["2023-03-22",58.7,58.95,55.73,55.77,670300.0],["2023-03-23",56.29,57.65,55.34,56.02,305400.0],["2023-03-24",55.5,55.54,54.52,54.92,366000.0],["2023-03-27",55.49,56.67,55.04,56.24,512500.0],["2023-03-28",55.8,56.06,53.91,54.28,382900.0],["2023-03-29",55.18,55.56,54.59,55.52,410700.0],["2023-03-30",56.12,56.39,55.11,56.36,315700.0],["2023-03-31",56.9,58.75,56.22,58.67,365100.0],["2023-04-03",58.53,58.69,57.09,57.99,312300.0],["2023-04-04",58.34,58.71,57.49,58.46,321300.0],["2023-04-05",58.14,58.54,57.29,57.96,260300.0],["2023-04-06",58.08,59.12,57.09,58.71,388100.0],["2023-04-10",58.07,59.39,57.63,59.35,193500.0],["2023-04-11",59.72,60.65,59.51,60.41,403300.0],["2023-04-12",61.35,62.0,60.21,60.4,499200.0],["2023-04-13",60.84,61.75,60.58,61.47,280500.0],["2023-04-14",61.35,61.5,59.19,59.7,322200.0],["2023-04-17",59.83,59.83,58.83,58.88,320200.0],["2023-04-18",59.54,59.65,57.33,57.88,291400.0],["2023-04-19",57.39,59.75,57.19,59.35,298500.0],["2023-04-20",58.75,59.61,58.32,59.05,362100.0],["2023-04-21",59.48,62.66,58.81,62.25,483000.0],["2023-04-24",62.25,62.78,61.39,62.38,303500.0],["2023-04-25",61.54,61.93,60.43,60.63,467600.0],["2023-04-26",60.7,60.76,59.07,59.12,243600.0],["2023-04-27",59.3,59.91,56.74,59.88,280700.0],["2023-04-28",59.55,61.43,59.44,60.77,302000.0],["2023-05-01",60.8,62.02,60.35,61.47,462500.0],["2023-05-02",61.02,62.09,58.35,58.46,643500.0],["2023-05-03",62.74,67.95,62.0,66.94,1063400.0],["2023-05-04",66.84,67.0,64.72,65.24,514800.0],["2023-05-05",66.47,66.47,64.88,65.82,458600.0],["2023-05-08",65.87,65.87,64.32,65.0,437000.0],["2023-05-09",64.36,65.77,64.35,65.45,332700.0],["2023-05-10",66.84,67.6,66.21,67.06,379900.0],["2023-05-11",66.86,67.96,65.44,67.85,323000.0],["2023-05-12",67.94,71.25,67.9,70.95,674200.0],["2023-05-15",71.14,71.15,69.76,70.03,426900.0],["2023-05-16",68.92,70.86,68.85,70.21,278800.0],["2023-05-17",70.61,72.68,69.7,72.24,344800.0],["2023-05-18",71.89,73.69,71.04,73.25,395600.0],["2023-05-19",73.85,74.93,72.49,73.36,664100.0],["2023-05-22",73.13,75.03,72.47,74.65,398900.0],["2023-05-23",74.33,76.15,71.19,72.02,455000.0],["2023-05-24",71.5,73.74,71.11,73.06,370000.0],["2023-05-25",72.92,73.29,71.5,72.66,200700.0],["2023-05-26",72.52,74.19,71.82,73.68,203100.0],["2023-05-30",74.1,75.68,74.1,75.32,300200.0],["2023-05-31",75.02,75.87,72.88,73.42,515800.0],["2023-06-01",73.41,73.72,71.77,72.92,235800.0],["2023-06-02",73.75,74.41,73.02,73.98,328800.0],["2023-06-05",73.3,74.13,72.63,73.37,322700.0],["2023-06-06",73.03,75.14,73.03,74.46,419300.0],["2023-06-07",75.0,77.14,74.62,75.94,470300.0],["2023-06-08",75.35,75.35,73.02,73.52,423000.0],["2023-06-09",73.68,74.08,72.16,72.24,211800.0],["2023-06-12",72.25,73.71,71.55,72.34,307700.0],["2023-06-13",73.05,73.72,72.1,72.45,395400.0],["2023-06-14",72.45,73.28,71.71,72.22,356800.0],["2023-06-15",72.82,73.91,72.28,72.32,420300.0],["2023-06-16",73.29,73.29,71.4,71.69,877400.0],["2023-06-20",71.12,74.06,70.85,73.38,335700.0],["2023-06-21",72.94,73.03,70.7,70.8,375800.0],["2023-06-22",70.8,71.09,69.75,71.09,221700.0],["2023-06-23",70.12,71.25,69.93,70.11,1020000.0],["2023-06-26",69.87,70.94,69.51,69.63,200300.0],["2023-06-27",69.61,70.19,68.9,69.14,295200.0],["2023-06-28",69.08,70.73,68.44,70.73,234700.0],["2023-06-29",70.51,73.06,70.51,73.01,318900.0],["2023-06-30",73.62,75.05,72.71,73.67,340600.0],["2023-07-03",73.15,73.21,72.25,72.96,101600.0],["2023-07-05",72.6,73.41,71.91,72.4,203800.0],["2023-07-06",71.51,72.04,69.92,70.25,228500.0],["2023-07-07",70.62,71.51,70.4,70.78,202300.0],["2023-07-10",70.59,72.43,69.89,72.34,259100.0],["2023-07-11",72.47,74.01,71.82,73.12,218100.0],["2023-07-12",74.2,74.62,73.31,73.35,209900.0],["2023-07-13",74.36,75.07,73.25,73.38,561200.0],["2023-07-14",73.13,73.52,72.12,72.37,461600.0],["2023-07-17",72.03,72.58,71.25,71.35,319600.0],["2023-07-18",71.0,71.11,66.2,67.48,705600.0],["2023-07-19",68.03,69.32,66.99,67.42,957000.0],["2023-07-20",65.3,65.53,62.79,62.87,660700.0],["2023-07-21",62.87,64.01,62.24,63.18,624800.0],["2023-07-24",63.33,63.89,61.74,62.21,291400.0],["2023-07-25",62.09,63.29,62.09,62.56,575300.0],["2023-07-26",62.48,63.24,61.82,62.26,388100.0],["2023-07-27",63.28,63.4,61.63,61.73,478600.0],["2023-07-28",62.46,63.45,62.29,62.96,465300.0],["2023-07-31",62.96,63.88,62.84,63.15,643800.0],["2023-08-01",63.04,63.04,61.61,61.7,649200.0],["2023-08-02",62.76,65.01,62.27,64.58,1427500.0],["2023-08-03",64.15,64.94,63.11,63.88,345200.0],["2023-08-04",63.88,65.29,62.0,64.98,454400.0],["2023-08-07",65.26,66.16,63.55,65.27,321000.0],["2023-08-08",65.0,65.0,63.81,64.32,299800.0],["2023-08-09",64.05,65.55,63.81,65.46,340900.0],["2023-08-10",65.82,65.96,63.71,64.2,314600.0],["2023-08-11",63.92,66.6,63.92,66.45,244500.0],["2023-08-14",66.37,66.48,65.48,66.3,205800.0],["2023-08-15",66.16,66.65,64.54,64.68,231200.0],["2023-08-16",64.2,65.18,63.38,63.44,340500.0],["2023-08-17",63.45,63.8,61.12,61.17,515700.0],["2023-08-18",60.33,61.14,58.36,58.47,438200.0],["2023-08-21",58.44,58.86,57.58,57.94,530100.0],["2023-08-22",58.21,58.25,57.31,57.61,339500.0],["2023-08-23",57.61,57.82,56.64,56.85,265900.0],["2023-08-24",56.76,57.03,55.66,55.97,401500.0],["2023-08-25",56.11,58.27,56.02,57.89,462100.0],["2023-08-28",58.05,58.9,56.6,56.83,349400.0],["2023-08-29",57.04,57.98,56.52,57.59,403900.0],["2023-08-30",57.64,58.33,57.17,57.58,496600.0],["2023-08-31",57.79,58.08,56.65,56.86,324000.0],["2023-09-01",57.12,57.7,56.59,57.04,349400.0],["2023-09-05",56.95,61.44,56.8,59.22,929200.0],["2023-09-06",59.07,59.59,58.26,58.98,449900.0],["2023-09-07",58.44,58.44,55.05,55.53,586500.0],["2023-09-08",55.51,56.06,53.58,53.67,834400.0],["2023-09-11",53.86,56.03,53.86,54.67,772100.0],["2023-09-12",54.55,55.11,53.02,53.42,508900.0],["2023-09-13",53.46,55.32,53.46,53.94,719500.0],["2023-09-14",54.18,55.0,53.49,54.23,473900.0],["2023-09-15",54.31,56.06,53.88,55.55,8968800.0],["2023-09-18",55.3,55.3,53.38,53.85,680000.0],["2023-09-19",53.79,56.05,53.79,54.86,635900.0],["2023-09-20",55.04,55.58,53.8,53.84,357000.0],["2023-09-21",53.37,53.37,50.83,51.06,684200.0],["2023-09-22",51.24,52.08,49.52,49.82,488600.0],["2023-09-25",49.8,49.94,47.97,48.5,557500.0],["2023-09-26",47.13,47.28,45.32,45.58,826500.0],["2023-09-27",45.71,45.99,44.05,44.6,553800.0],["2023-09-28",44.57,46.33,44.08,45.27,968900.0],["2023-09-29",45.83,46.48,44.54,45.04,547100.0],["2023-10-02",44.95,45.95,44.13,45.16,601300.0],["2023-10-03",44.6,45.38,44.29,44.41,486700.0],["2023-10-04",44.51,44.67,43.66,43.94,636900.0],["2023-10-05",43.58,45.13,42.66,43.69,449500.0],["2023-10-06",43.27,43.72,42.58,43.24,357000.0],["2023-10-09",42.95,44.29,42.86,43.8,330600.0],["2023-10-10",43.82,46.05,43.72,45.81,756900.0],["2023-10-11",44.85,45.85,44.0,44.71,596100.0],["2023-10-12",44.69,44.69,42.89,42.96,500400.0],["2023-10-13",42.99,43.55,42.07,42.14,435800.0],["2023-10-16",42.47,43.31,41.85,42.25,533800.0],["2023-10-17",41.93,43.73,41.86,42.39,628400.0],["2023-10-18",41.97,42.26,40.99,41.16,627100.0],["2023-10-19",41.15,41.87,39.91,40.05,421600.0],["2023-10-20",40.11,40.54,39.22,39.63,451300.0],["2023-10-23",39.45,39.81,38.07,38.07,490100.0],["2023-10-24",38.39,38.66,37.15,37.22,711900.0],["2023-10-25",36.57,36.72,35.21,35.72,615200.0],["2023-10-26",35.72,36.21,34.57,35.57,709300.0],["2023-10-27",35.72,35.74,34.38,34.85,595200.0],["2023-10-30",35.69,35.69,33.93,35.3,511400.0],["2023-10-31",35.5,36.74,35.34,35.54,751700.0],["2023-11-01",35.36,35.78,34.99,35.77,635100.0],["2023-11-02",30.25,32.53,28.76,29.24,2557300.0],["2023-11-03",29.82,31.61,29.71,30.44,1775900.0],["2023-11-06",30.41,30.64,28.72,29.51,1152400.0],["2023-11-07",29.36,30.81,29.23,30.79,892900.0],["2023-11-08",30.98,31.68,29.98,30.92,1082600.0],["2023-11-09",31.09,31.15,29.86,30.24,637500.0],["2023-11-10",30.3,31.24,29.92,30.76,571000.0],["2023-11-13",30.56,31.04,29.94,30.77,394200.0],["2023-11-14",31.83,33.63,31.66,33.06,696000.0],["2023-11-15",32.98,34.53,32.98,33.42,480400.0],["2023-11-16",33.07,33.87,32.99,33.48,495500.0],["2023-11-17",33.64,33.9,32.75,33.11,599800.0],["2023-11-20",33.0,33.39,32.6,33.0,577000.0],["2023-11-21",32.85,32.85,32.09,32.47,404900.0],["2023-11-22",32.92,33.76,32.86,33.62,428000.0],["2023-11-24",33.44,34.21,33.44,33.77,140700.0],["2023-11-27",33.28,34.62,33.23,34.51,610200.0],["2023-11-28",34.36,35.15,34.25,34.61,545900.0],["2023-11-29",34.87,35.62,34.36,34.72,498200.0],["2023-11-30",34.7,35.01,33.11,33.36,556800.0],["2023-12-01",33.15,33.91,32.49,33.79,1040500.0],["2023-12-04",33.8,35.1,33.8,35.08,718100.0],["2023-12-05",35.07,35.1,32.91,33.49,760000.0],["2023-12-06",33.93,34.74,33.58,33.77,582300.0],["2023-12-07",33.78,35.16,33.17,35.15,463100.0],["2023-12-08",34.84,35.6,34.63,34.98,461000.0],["2023-12-11",34.78,35.45,34.44,34.45,544600.0],["2023-12-12",34.62,36.5,34.17,36.33,834900.0],["2023-12-13",36.45,37.9,35.12,37.73,640400.0],["2023-12-14",38.61,39.33,37.48,39.18,1072000.0],["2023-12-15",39.47,39.82,37.49,38.26,3760700.0],["2023-12-18",38.18,39.01,37.14,37.32,551000.0],["2023-12-19",37.73,38.53,37.32,38.44,516200.0],["2023-12-20",38.49,39.38,37.7,37.93,528800.0],["2023-12-21",38.35,39.28,38.1,38.96,430100.0],["2023-12-22",39.14,39.98,38.51,39.22,308900.0],["2023-12-26",39.33,39.77,38.69,38.78,224900.0],["2023-12-27",38.93,39.02,38.32,38.35,261500.0],["2023-12-28",38.2,39.24,38.2,38.86,211900.0],["2023-12-29",38.67,38.73,37.54,37.63,284900.0],["2024-01-02",37.46,38.15,36.93,37.33,341800.0],["2024-01-03",36.0,36.11,33.71,33.83,607100.0],["2024-01-04",34.34,34.77,33.36,34.12,507000.0],["2024-01-05",33.72,34.29,33.24,33.87,390000.0],["2024-01-08",33.91,36.04,33.74,35.92,406200.0],["2024-01-09",35.3,35.89,34.77,34.85,357500.0],["2024-01-10",34.76,35.31,34.71,35.27,351800.0],["2024-01-11",35.01,35.01,33.95,34.33,487700.0],["2024-01-12",34.88,35.17,33.7,34.17,325100.0],["2024-01-16",33.92,34.61,33.5,33.89,350300.0],["2024-01-17",33.13,33.64,32.15,32.57,478000.0],["2024-01-18",33.05,33.11,32.25,32.78,461700.0],["2024-01-19",32.94,33.1,32.4,32.74,389900.0],["2024-01-22",32.92,34.29,32.73,33.93,707000.0],["2024-01-23",34.59,34.65,33.5,34.41,459900.0],["2024-01-24",35.02,35.11,33.53,34.19,424600.0],["2024-01-25",34.79,34.88,34.26,34.73,364100.0],["2024-01-26",34.92,35.56,34.47,34.99,378700.0],["2024-01-29",35.15,35.17,34.35,34.94,354000.0],["2024-01-30",34.39,34.45,32.0,32.45,775900.0],["2024-01-31",32.44,33.3,32.0,32.17,578400.0],["2024-02-01",32.53,32.72,31.37,32.5,373900.0],["2024-02-02",31.89,32.54,31.08,32.04,470000.0],["2024-02-05",31.6,31.75,30.19,30.45,1152600.0],["2024-02-06",30.45,31.92,30.32,31.75,851600.0],["2024-02-07",31.97,32.91,31.65,32.46,707800.0],["2024-02-08",29.0,30.01,28.01,29.1,2060600.0],["2024-02-09",28.23,29.08,26.66,27.41,964400.0],["2024-02-12",27.66,29.08,27.52,28.9,1039500.0],["2024-02-13",28.28,28.62,27.52,28.6,914700.0],["2024-02-14",29.02,29.5,26.75,27.73,1073800.0],["2024-02-15",28.03,28.75,27.7,28.3,797000.0],["2024-02-16",27.79,28.63,27.35,28.58,567500.0],["2024-02-20",28.09,28.66,27.74,28.2,413300.0],["2024-02-21",27.94,27.94,26.9,27.29,552000.0],["2024-02-22",26.94,27.3,26.16,26.31,624800.0],["2024-02-23",26.03,27.42,25.98,27.25,444500.0],["2024-02-26",27.22,28.21,27.15,27.93,662200.0],["2024-02-27",28.3,28.33,27.04,27.36,407300.0],["2024-02-28",27.08,27.47,25.97,26.15,474300.0],["2024-02-29",26.52,26.91,25.83,26.24,550500.0],["2024-03-01",26.5,26.68,25.92,26.36,532700.0],["2024-03-04",26.13,26.6,25.69,26.57,626400.0],["2024-03-05",26.31,26.81,26.23,26.4,323300.0],["2024-03-06",26.72,28.14,26.45,27.79,639800.0],["2024-03-07",28.17,28.68,27.68,28.06,423500.0],["2024-03-08",28.31,28.81,28.3,28.55,629200.0],["2024-03-11",28.44,29.18,27.88,28.28,513700.0],["2024-03-12",28.56,28.71,27.86,28.08,395900.0],["2024-03-13",27.81,28.83,27.68,27.76,396400.0],["2024-03-14",27.68,28.24,27.2,27.59,460900.0],["2024-03-15",27.38,28.19,26.94,27.69,1675100.0],["2024-03-18",27.86,27.99,26.85,27.47,668200.0],["2024-03-19",27.43,28.01,27.16,27.64,449000.0],["2024-03-20",27.7,27.99,26.89,27.93,773500.0],["2024-03-21",28.25,28.91,28.12,28.44,448100.0],["2024-03-22",28.53,28.95,27.92,27.93,402500.0],["2024-03-25",27.94,28.44,27.94,28.4,307500.0],["2024-03-26",28.68,28.74,27.71,27.89,624300.0],["2024-03-27",28.23,29.24,27.98,29.24,410600.0],["2024-03-28",29.2,29.71,28.38,29.23,447400.0],["2024-04-01",29.3,29.4,28.33,28.63,385400.0],["2024-04-02",28.12,28.12,27.05,27.75,669600.0],["2024-04-03",27.49,27.96,27.32,27.57,285300.0],["2024-04-04",27.89,28.46,27.48,27.59,383700.0],["2024-04-05",27.41,27.82,27.38,27.52,312600.0],["2024-04-08",27.78,27.94,27.29,27.9,247800.0],["2024-04-09",28.0,29.03,27.89,28.64,373100.0],["2024-04-10",27.47,27.8,26.56,27.44,443500.0],["2024-04-11",27.95,28.03,27.07,27.32,307000.0],["2024-04-12",27.15,27.22,26.72,27.18,472500.0],["2024-04-15",27.2,27.34,26.62,26.88,343400.0],["2024-04-16",26.58,27.27,26.42,26.65,322900.0],["2024-04-17",26.86,27.17,26.14,26.27,412400.0],["2024-04-18",26.34,27.32,26.26,27.25,322500.0],["2024-04-19",27.26,27.97,27.26,27.83,332000.0],["2024-04-22",27.87,28.3,27.39,28.18,450100.0],["2024-04-23",28.0,29.31,27.84,28.43,440000.0],["2024-04-24",28.22,28.35,27.07,27.43,486700.0],["2024-04-25",27.25,27.44,26.74,27.13,500200.0],["2024-04-26",27.27,28.28,27.27,27.86,393200.0],["2024-04-29",27.9,28.36,27.19,27.4,424900.0],["2024-04-30",26.95,27.42,26.63,26.81,491100.0],["2024-05-01",26.88,27.72,26.59,27.17,459800.0],["2024-05-02",27.17,29.64,26.89,29.29,604900.0],["2024-05-03",29.87,30.74,29.35,30.13,865900.0],["2024-05-06",30.22,30.31,29.51,29.98,628100.0],["2024-05-07",29.9,30.68,29.66,30.3,368100.0],["2024-05-08",30.09,30.26,29.75,29.96,357300.0],["2024-05-09",29.95,30.45,29.84,30.25,679300.0],["2024-05-10",30.41,31.15,29.35,30.12,537100.0],["2024-05-13",30.35,31.4,30.27,30.8,465800.0],["2024-05-14",31.49,32.38,29.8,30.28,510100.0],["2024-05-15",30.83,31.4,29.45,29.87,443100.0],["2024-05-16",29.8,31.77,29.46,31.66,506100.0],["2024-05-17",31.58,31.64,30.16,30.44,460100.0],["2024-05-20",30.28,31.08,30.04,30.73,407100.0],["2024-05-21",30.56,31.98,30.56,31.91,376100.0],["2024-05-22",31.64,32.41,31.42,32.24,316700.0],["2024-05-23",32.22,32.26,31.5,31.7,552300.0],["2024-05-24",32.12,33.12,31.19,32.63,475300.0],["2024-05-28",32.85,33.25,31.9,32.4,263100.0],["2024-05-29",31.74,32.31,31.42,31.81,320000.0],["2024-05-30",32.24,33.32,32.01,32.65,297400.0],["2024-05-31",32.7,33.38,32.06,32.59,315300.0],["2024-06-03",32.84,32.91,31.51,31.61,354900.0],["2024-06-04",31.4,31.46,30.25,30.66,401900.0],["2024-06-05",30.87,30.87,30.28,30.53,335700.0],["2024-06-06",30.11,30.7,29.88,29.94,267600.0],["2024-06-07",29.55,30.39,29.39,29.72,302300.0],["2024-06-10",29.19,29.48,28.75,29.27,281400.0],["2024-06-11",28.97,29.59,28.87,29.39,311300.0],["2024-06-12",30.47,30.88,28.69,29.03,460600.0],["2024-06-13",28.99,29.1,27.05,27.23,402900.0],["2024-06-14",26.93,28.06,26.49,27.91,515900.0],["2024-06-17",27.91,28.44,26.63,27.91,444500.0],["2024-06-18",27.76,28.46,27.41,27.46,543100.0],["2024-06-20",27.33,28.51,27.01,28.26,449000.0],["2024-06-21",28.36,28.64,27.18,27.44,1781000.0],["2024-06-24",27.39,28.39,27.06,27.27,567000.0],["2024-06-25",27.19,27.96,26.58,26.62,450300.0],["2024-06-26",26.4,27.05,26.16,26.22,407800.0],["2024-06-27",26.24,26.33,25.45,26.27,593600.0],["2024-06-28",26.41,27.14,26.26,27.07,1608600.0],["2024-07-01",27.06,27.5,26.15,26.65,540500.0],["2024-07-02",26.67,27.1,25.64,26.16,510400.0],["2024-07-03",26.34,26.9,25.72,26.76,188500.0],["2024-07-05",26.64,26.97,26.25,26.57,234700.0],["2024-07-08",26.84,27.06,26.24,26.29,389700.0],["2024-07-09",26.28,26.39,25.12,25.92,553600.0],["2024-07-10",25.95,25.95,25.3,25.61,321600.0],["2024-07-11",26.04,27.01,25.55,26.77,405500.0],["2024-07-12",27.13,27.33,26.43,26.55,415700.0],["2024-07-15",26.54,27.02,26.19,26.44,500800.0],["2024-07-16",26.5,27.65,26.2,27.56,694600.0],["2024-07-17",27.29,28.78,27.28,28.66,692300.0],["2024-07-18",28.37,29.14,27.49,27.52,504400.0],["2024-07-19",27.67,27.97,27.04,27.52,368500.0],["2024-07-22",27.57,28.04,27.12,28.04,353800.0],["2024-07-23",27.87,29.53,27.45,29.44,410800.0],["2024-07-24",29.26,30.22,29.08,29.62,408800.0],["2024-07-25",29.62,30.34,29.15,29.29,411300.0],["2024-07-26",29.81,30.27,29.13,29.31,242400.0],["2024-07-29",29.18,29.49,28.16,28.35,304900.0],["2024-07-30",28.55,29.49,28.33,29.39,328100.0],["2024-07-31",29.26,30.1,28.43,29.21,562100.0],["2024-08-01",32.13,39.7,32.0,38.85,2313500.0],["2024-08-02",39.6,39.7,37.15,39.22,1347700.0],["2024-08-05",37.78,40.24,36.5,40.0,1383800.0],["2024-08-06",40.13,42.14,39.74,41.35,898300.0],["2024-08-07",40.98,40.98,38.7,39.05,494900.0],["2024-08-08",39.51,40.62,39.23,40.2,555500.0],["2024-08-09",40.31,41.12,39.54,40.85,587000.0],["2024-08-12",40.5,40.73,39.83,40.39,402500.0],["2024-08-13",40.44,42.1,40.26,41.7,487200.0],["2024-08-14",41.67,42.59,41.22,41.56,582400.0],["2024-08-15",41.93,43.19,41.93,42.93,471400.0],["2024-08-16",42.41,43.4,41.86,42.55,491800.0],["2024-08-19",42.71,43.76,42.51,43.09,319200.0],["2024-08-20",42.48,43.26,42.1,42.17,302900.0],["2024-08-21",42.22,43.5,41.96,43.48,309600.0],["2024-08-22",43.18,43.4,42.12,42.52,392600.0],["2024-08-23",42.95,45.49,42.75,44.8,560800.0],["2024-08-26",44.87,45.82,44.61,45.43,330900.0],["2024-08-27",45.32,45.48,44.68,45.4,371600.0],["2024-08-28",45.42,45.42,44.5,45.19,277300.0],["2024-08-29",45.26,45.84,45.02,45.26,219500.0],["2024-08-30",45.35,45.82,44.25,44.48,281200.0],["2024-09-03",44.01,44.84,42.92,44.0,543300.0],["2024-09-04",44.01,44.24,43.36,44.03,368100.0],["2024-09-05",44.08,44.6,43.5,44.48,327000.0],["2024-09-06",44.41,45.42,43.94,45.29,854100.0],["2024-09-09",45.14,45.26,43.51,44.49,436100.0],["2024-09-10",44.4,44.53,43.13,43.26,416600.0],["2024-09-11",43.2,43.45,42.08,43.07,527300.0],["2024-09-12",43.3,43.88,42.45,42.83,358000.0],["2024-09-13",43.19,43.89,42.9,43.16,330600.0],["2024-09-16",43.15,45.06,43.07,44.87,555300.0],["2024-09-17",45.11,45.83,44.31,44.92,567500.0],["2024-09-18",44.81,45.09,42.69,42.78,555200.0],["2024-09-19",43.75,44.06,42.66,43.42,547400.0],["2024-09-20",43.25,44.71,42.77,44.62,3091900.0],["2024-09-23",44.87,45.05,43.42,44.06,597800.0],["2024-09-24",44.27,44.41,42.84,42.94,352900.0],["2024-09-25",43.16,43.48,42.26,42.55,572500.0],["2024-09-26",42.64,43.41,42.26,42.33,392400.0],["2024-09-27",42.8,43.73,42.68,43.02,336600.0],["2024-09-30",42.86,43.97,42.86,43.6,394600.0],["2024-10-01",43.38,43.38,41.92,42.38,275800.0],["2024-10-02",42.46,42.68,41.73,42.3,292300.0],["2024-10-03",42.18,42.28,41.38,41.51,300900.0],["2024-10-04",41.94,42.68,41.61,42.39,330600.0],["2024-10-07",42.22,42.52,41.64,42.25,327000.0],["2024-10-08",42.45,43.56,42.26,43.04,287600.0],["2024-10-09",43.0,43.38,42.71,42.95,308900.0],["2024-10-10",42.46,42.52,41.7,42.12,300500.0],["2024-10-11",42.28,42.98,42.02,42.62,313500.0],["2024-10-14",42.85,43.43,42.62,42.73,224800.0],["2024-10-15",42.56,43.14,42.35,42.38,208300.0],["2024-10-16",42.7,43.32,42.31,42.56,672500.0],["2024-10-17",42.52,42.63,41.28,41.43,369600.0],["2024-10-18",41.45,41.78,41.08,41.1,307200.0],["2024-10-21",41.05,41.06,40.25,40.47,385900.0],["2024-10-22",40.32,41.45,40.32,41.1,354500.0],["2024-10-23",40.76,40.93,39.62,39.93,362700.0],["2024-10-24",40.05,40.33,39.05,39.23,341400.0],["2024-10-25",39.4,39.89,39.17,39.5,297600.0],["2024-10-28",40.0,41.26,39.7,40.39,455500.0],["2024-10-29",39.98,40.42,39.8,40.12,450000.0],["2024-10-30",45.22,55.75,45.15,53.05,2647900.0],["2024-10-31",52.56,52.56,47.49,48.64,1061300.0],["2024-11-01",49.35,49.67,47.78,48.67,683800.0],["2024-11-04",48.52,49.57,47.82,48.51,616900.0],["2024-11-05",48.01,50.2,48.01,49.8,529900.0],["2024-11-06",52.0,52.95,50.84,52.5,516500.0],["2024-11-07",52.26,53.31,51.85,52.46,495500.0],["2024-11-08",52.62,52.9,50.11,50.14,466700.0],["2024-11-11",49.9,50.32,48.21,48.86,690900.0],["2024-11-12",48.93,49.92,48.58,48.89,429900.0],["2024-11-13",49.17,49.17,47.69,47.81,330900.0],["2024-11-14",48.01,48.42,46.45,46.6,453600.0],["2024-11-15",46.89,47.11,45.67,45.67,412900.0],["2024-11-18",45.67,47.0,45.67,46.05,525100.0],["2024-11-19",42.82,43.81,42.02,42.41,1273800.0],["2024-11-20",42.05,42.48,41.28,41.82,1723200.0],["2024-11-21",42.23,44.17,42.08,44.11,1251300.0],["2024-11-22",44.61,45.91,43.48,45.69,742200.0],["2024-11-25",46.41,48.11,45.93,45.96,641500.0],["2024-11-26",45.69,46.34,45.19,45.45,418200.0],["2024-11-27",45.69,48.6,44.87,48.46,685600.0],["2024-11-29",48.47,48.67,46.28,46.59,454300.0],["2024-12-02",46.73,47.84,45.9,47.61,700500.0],["2024-12-03",47.29,47.37,45.76,46.9,581200.0],["2024-12-04",46.83,47.63,45.6,45.91,464600.0],["2024-12-05",45.95,46.45,45.61,46.04,634400.0],["2024-12-06",46.11,46.75,45.64,46.0,346600.0],["2024-12-09",46.35,47.82,46.16,47.1,349800.0],["2024-12-10",47.33,47.7,46.64,47.14,390800.0],["2024-12-11",47.6,47.6,46.38,47.01,452100.0],["2024-12-12",47.06,47.19,45.68,45.96,333300.0],["2024-12-13",45.48,46.05,44.46,46.01,297000.0],["2024-12-16",45.63,46.23,45.17,45.32,324600.0],["2024-12-17",45.21,45.72,44.58,45.21,525000.0],["2024-12-18",45.42,47.0,43.93,44.18,790300.0],["2024-12-19",44.19,45.18,43.29,44.39,907200.0],["2024-12-20",43.99,45.44,43.49,44.98,2644200.0],["2024-12-23",44.72,44.96,44.19,44.5,260000.0],["2024-12-24",44.34,44.34,42.86,43.2,233700.0],["2024-12-26",43.02,44.69,42.88,44.58,323300.0],["2024-12-27",44.53,44.57,43.38,44.06,206700.0],["2024-12-30",43.68,43.68,42.8,43.32,234000.0],["2024-12-31",43.68,44.78,43.68,44.52,423400.0],["2025-01-02",44.77,44.86,43.69,44.32,242200.0],["2025-01-03",44.44,45.38,44.09,45.32,217800.0],["2025-01-06",45.09,45.36,44.58,44.71,365600.0],["2025-01-07",44.63,45.2,42.64,43.37,540600.0],["2025-01-08",43.25,43.6,42.27,43.09,626500.0],["2025-01-10",42.39,42.62,41.37,42.28,353700.0],["2025-01-13",41.79,42.48,41.36,42.32,289100.0],["2025-01-14",42.49,42.57,41.49,42.32,284500.0],["2025-01-15",43.17,43.38,42.73,43.13,271900.0],["2025-01-16",43.38,43.38,41.87,42.14,325100.0],["2025-01-17",42.71,43.34,42.35,42.57,255700.0],["2025-01-21",42.7,43.34,42.66,42.91,390300.0],["2025-01-22",42.62,42.82,42.22,42.62,283000.0],["2025-01-23",42.63,43.18,42.19,43.17,245400.0],["2025-01-24",43.14,43.66,42.87,43.63,231000.0],["2025-01-27",43.76,44.68,43.58,44.35,228400.0],["2025-01-28",44.23,45.14,43.98,44.89,454100.0],["2025-01-29",44.78,45.0,44.15,44.69,189300.0],["2025-01-30",45.19,45.87,44.84,45.31,221300.0],["2025-01-31",45.6,45.77,44.78,44.99,401900.0],["2025-02-03",44.38,44.49,43.04,43.42,351800.0],["2025-02-04",43.06,43.98,42.33,43.85,264300.0],["2025-02-05",43.92,47.0,43.92,44.38,497100.0],["2025-02-06",42.07,47.69,39.05,39.43,1356800.0],["2025-02-07",39.51,40.86,38.4,40.16,797200.0],["2025-02-10",40.4,42.71,40.18,42.4,788600.0],["2025-02-11",41.96,42.04,41.1,41.25,625100.0],["2025-02-12",40.55,40.92,39.93,40.49,449300.0],["2025-02-13",40.6,40.78,39.65,40.23,306500.0],["2025-02-14",40.6,40.8,39.32,39.61,242700.0],["2025-02-18",39.24,40.21,38.8,39.97,464700.0],["2025-02-19",39.78,40.5,39.57,40.12,470100.0],["2025-02-20",39.94,40.43,39.23,39.65,343800.0],["2025-02-21",39.25,40.05,39.25,39.72,429400.0],["2025-02-24",39.75,39.95,39.25,39.83,394900.0],["2025-02-25",39.77,40.06,39.18,39.48,307300.0],["2025-02-26",39.28,40.42,39.28,39.73,310400.0],["2025-02-27",39.73,39.96,38.42,38.47,288600.0],["2025-02-28",38.38,38.7,37.69,38.06,852300.0],["2025-03-03",37.99,38.78,37.49,37.73,537800.0],["2025-03-04",37.55,37.93,37.01,37.39,622600.0],["2025-03-05",37.41,38.03,37.03,37.82,493100.0],["2025-03-06",37.4,38.58,37.1,37.24,447400.0],["2025-03-07",37.11,38.25,36.93,36.99,654900.0],["2025-03-10",36.63,38.17,35.71,35.94,476900.0],["2025-03-11",36.18,36.37,35.47,35.71,449000.0],["2025-03-12",33.92,35.65,32.33,33.34,1103300.0],["2025-03-13",33.47,33.47,32.23,32.28,752400.0],["2025-03-14",32.53,33.47,32.4,33.0,828600.0],["2025-03-17",33.14,33.31,32.66,33.22,588700.0],["2025-03-18",33.14,33.35,32.15,32.93,487300.0],["2025-03-19",33.77,35.04,33.64,34.7,953700.0],["2025-03-20",34.25,35.16,34.03,34.88,941500.0],["2025-03-21",34.21,34.72,33.62,33.94,1904300.0],["2025-03-24",34.6,35.31,34.41,35.14,380900.0],["2025-03-25",34.99,35.09,34.05,34.47,357700.0],["2025-03-26",34.48,34.7,34.27,34.45,306700.0],["2025-03-27",34.48,35.37,33.99,35.35,360300.0],["2025-03-28",35.1,35.31,33.89,35.01,808200.0],["2025-03-31",34.4,35.09,34.33,34.96,460100.0],["2025-04-01",34.27,35.98,34.15,35.26,429400.0],["2025-04-02",34.68,35.51,34.06,35.46,319600.0],["2025-04-03",33.88,34.47,33.52,34.04,372800.0],["2025-04-04",33.05,34.48,31.38,32.69,583500.0],["2025-04-07",31.82,33.21,30.2,31.6,674800.0],["2025-04-08",32.5,32.8,29.86,30.52,947300.0],["2025-04-09",29.76,32.95,29.76,32.69,1287600.0],["2025-04-10",32.18,32.33,30.7,31.08,869800.0],["2025-04-11",31.06,31.53,30.71,31.19,566800.0],["2025-04-14",31.7,31.86,30.91,31.61,489100.0],["2025-04-15",31.35,31.95,30.95,31.35,498100.0],["2025-04-16",31.28,31.56,30.66,30.95,542200.0],["2025-04-17",30.35,30.94,30.1,30.28,727400.0],["2025-04-21",30.09,30.47,29.3,29.65,649200.0],["2025-04-22",30.33,30.38,29.48,29.92,643200.0],["2025-04-23",30.78,31.7,30.45,30.69,742800.0],["2025-04-24",30.9,31.28,30.44,31.21,627000.0],["2025-04-25",31.04,31.23,30.58,30.96,454300.0],["2025-04-28",31.14,31.39,30.39,30.84,333900.0],["2025-04-29",30.71,31.53,30.53,31.4,347700.0],["2025-04-30",31.16,31.3,30.38,31.26,474600.0],["2025-05-01",31.35,31.61,30.93,31.38,519400.0],["2025-05-02",31.83,32.18,31.04,31.16,567500.0],["2025-05-05",31.03,31.03,30.36,30.49,902900.0],["2025-05-06",22.76,26.6,22.66,25.66,2414700.0],["2025-05-07",25.67,25.67,24.23,24.63,1626800.0],["2025-05-08",25.14,26.0,24.85,25.39,1004700.0],["2025-05-09",25.7,26.25,25.44,25.78,861800.0],["2025-05-12",26.67,27.9,26.4,27.46,1006300.0],["2025-05-13",27.43,28.17,27.13,28.0,897100.0],["2025-05-14",29.48,29.7,28.39,28.73,975700.0],["2025-05-15",28.54,29.1,27.98,28.08,765000.0],["2025-05-16",28.15,28.61,27.52,27.96,661700.0],["2025-05-19",27.53,28.03,27.29,27.85,419500.0],["2025-05-20",27.91,28.88,27.64,28.78,710900.0],["2025-05-21",28.37,28.42,27.31,27.34,577100.0],["2025-05-22",30.28,30.83,28.38,28.84,1050600.0],["2025-05-23",28.33,29.3,28.1,28.23,760500.0],["2025-05-27",28.82,29.92,28.62,29.61,689800.0],["2025-05-28",29.36,29.71,29.3,29.37,395300.0],["2025-05-29",29.6,30.06,29.18,29.83,574300.0],["2025-05-30",29.58,30.51,29.32,30.37,756700.0],["2025-06-02",30.14,30.33,29.49,30.2,633100.0],["2025-06-03",30.28,31.13,30.14,31.02,385500.0],["2025-06-04",31.02,31.56,30.86,31.29,511300.0],["2025-06-05",31.17,31.31,30.73,30.87,466300.0],["2025-06-06",31.32,31.36,30.92,31.0,456400.0],["2025-06-09",31.27,31.9,30.99,31.68,530100.0],["2025-06-10",31.82,32.05,31.15,31.24,757400.0],["2025-06-11",31.32,31.46,30.31,30.39,535600.0],["2025-06-12",30.07,30.44,29.7,29.94,400800.0],["2025-06-13",29.33,29.85,29.13,29.25,487100.0],["2025-06-16",29.36,29.65,28.99,29.22,455600.0],["2025-06-17",28.81,29.34,28.44,28.49,415800.0],["2025-06-18",28.54,28.69,28.17,28.27,489100.0],["2025-06-20",28.59,28.63,27.99,28.03,695700.0],["2025-06-23",27.81,28.48,27.7,28.37,419700.0],["2025-06-24",28.77,29.14,28.44,29.1,459000.0],["2025-06-25",29.04,29.22,28.71,28.74,452400.0],["2025-06-26",28.66,29.29,28.21,28.84,446000.0],["2025-06-27",28.89,29.61,28.58,29.38,763600.0],["2025-06-30",29.42,29.89,29.36,29.4,410200.0],["2025-07-01",29.28,30.57,28.8,29.93,372100.0],["2025-07-02",29.96,30.14,29.62,29.8,336300.0],["2025-07-03",30.03,30.28,29.68,29.84,185000.0],["2025-07-07",29.62,30.55,28.81,28.92,415800.0],["2025-07-08",29.42,30.01,29.03,29.66,505700.0],["2025-07-09",29.85,30.07,29.4,29.94,287500.0],["2025-07-10",29.78,30.19,29.61,29.77,303100.0],["2025-07-11",29.12,29.49,28.68,28.69,255200.0],["2025-07-14",28.24,28.41,27.1,27.57,496900.0],["2025-07-15",27.78,27.97,27.11,27.24,581800.0],["2025-07-16",27.52,28.01,27.28,27.78,488100.0],["2025-07-17",27.76,28.32,27.58,27.97,509300.0],["2025-07-18",28.38,28.62,26.85,26.88,621400.0],["2025-07-21",27.08,28.04,27.01,28.03,759600.0],["2025-07-22",28.27,29.02,28.03,28.26,476300.0],["2025-07-23",28.3,28.42,27.8,28.2,372600.0],["2025-07-24",28.2,28.91,27.92,28.13,503400.0],["2025-07-25",28.29,28.4,27.77,28.27,428400.0],["2025-07-28",28.24,29.07,28.09,29.0,530500.0],["2025-07-29",28.9,29.64,28.51,29.62,543900.0],["2025-07-30",29.61,30.26,29.39,29.7,890300.0],["2025-07-31",33.75,33.99,28.9,31.01,1046100.0],["2025-08-01",30.72,30.89,29.51,29.76,742500.0],["2025-08-04",30.07,31.2,30.02,30.42,554100.0],["2025-08-05",30.35,30.66,30.07,30.5,611300.0],["2025-08-06",30.36,31.28,30.32,31.09,523400.0],["2025-08-07",31.23,31.64,30.73,31.03,458300.0],["2025-08-08",31.0,31.0,30.32,30.83,634900.0],["2025-08-11",30.63,31.41,30.63,30.83,701300.0],["2025-08-12",31.09,31.88,30.93,31.54,496000.0],["2025-08-13",31.56,31.8,30.78,31.34,494400.0],["2025-08-14",31.11,31.98,31.11,31.47,692700.0],["2025-08-15",31.65,32.37,31.65,31.69,680600.0],["2025-08-18",31.67,32.2,31.53,31.61,485100.0],["2025-08-19",31.72,32.4,31.72,31.91,708900.0],["2025-08-20",31.8,32.2,31.54,31.75,516300.0],["2025-08-21",31.42,32.12,31.34,31.89,660200.0],["2025-08-22",32.16,33.71,32.1,33.62,863900.0],["2025-08-25",33.48,33.75,32.91,33.09,513500.0],["2025-08-26",32.82,33.5,32.55,32.72,518000.0],["2025-08-27",32.48,33.34,32.48,33.23,339700.0],["2025-08-28",33.09,33.45,32.79,33.28,347100.0],["2025-08-29",33.41,33.45,32.51,32.59,595200.0],["2025-09-02",32.19,32.7,31.9,32.1,528200.0],["2025-09-03",32.12,32.84,32.11,32.82,592900.0],["2025-09-04",33.06,33.16,32.56,33.12,432500.0],["2025-09-05",33.13,33.43,32.05,32.11,424000.0],["2025-09-08",32.2,32.53,31.62,32.33,447000.0],["2025-09-09",32.43,32.8,32.02,32.77,344400.0],["2025-09-10",32.66,32.66,31.73,31.86,512100.0],["2025-09-11",32.07,33.32,31.84,33.28,493400.0],["2025-09-12",33.25,33.25,31.73,31.83,492400.0],["2025-09-15",32.13,32.39,31.81,32.26,373200.0],["2025-09-16",32.19,32.48,31.85,32.32,402000.0],["2025-09-17",32.32,32.8,31.17,31.18,526800.0],["2025-09-18",31.65,31.99,31.2,31.8,1030800.0],["2025-09-19",31.79,31.83,30.95,31.34,1383300.0],["2025-09-22",31.46,32.33,31.12,31.62,437100.0],["2025-09-23",31.72,32.05,30.94,31.0,570500.0],["2025-09-24",31.0,31.22,30.6,30.88,409100.0],["2025-09-25",30.89,30.89,30.21,30.5,298800.0],["2025-09-26",30.47,30.9,30.43,30.72,261300.0],["2025-09-29",31.08,31.18,30.22,30.34,259400.0],["2025-09-30",30.26,30.55,30.01,30.45,345300.0],["2025-10-01",30.35,30.5,29.43,29.96,375800.0],["2025-10-02",30.01,30.25,29.49,29.98,304100.0],["2025-10-03",30.23,31.44,30.12,30.95,332700.0],["2025-10-06",30.93,31.0,30.46,30.52,245800.0],["2025-10-07",30.87,30.88,30.12,30.25,251600.0],["2025-10-08",30.27,31.61,30.17,31.45,345200.0],["2025-10-09",31.5,31.69,30.94,31.12,258500.0],["2025-10-10",31.03,31.48,29.49,29.72,372500.0],["2025-10-13",29.98,30.4,29.44,29.46,258300.0],["2025-10-14",29.09,29.74,29.08,29.69,218300.0],["2025-10-15",30.26,30.26,29.06,29.92,360400.0],["2025-10-16",30.0,30.47,29.66,30.3,474500.0],["2025-10-17",30.09,30.16,29.52,29.9,251300.0],["2025-10-20",30.2,30.52,29.73,30.2,201300.0],["2025-10-21",30.16,31.16,29.91,30.98,558200.0],["2025-10-22",31.14,31.17,30.02,30.45,287500.0],["2025-10-23",30.43,31.27,30.31,30.89,259200.0],["2025-10-24",31.08,31.25,30.68,31.1,163400.0],["2025-10-27",31.17,31.2,30.32,30.54,270200.0],["2025-10-28",30.52,30.68,29.69,29.94,322200.0],["2025-10-29",29.89,30.13,29.09,29.57,879200.0],["2025-10-30",33.55,34.3,30.69,33.58,940800.0],["2025-10-31",33.72,34.36,32.73,33.57,891800.0],["2025-11-03",33.57,33.95,32.99,33.37,503800.0],["2025-11-04",33.32,34.7,33.08,34.5,375300.0],["2025-11-05",34.62,36.11,34.59,35.74,467900.0],["2025-11-06",35.39,35.78,34.55,35.76,519700.0],["2025-11-07",35.06,36.44,34.53,35.68,475800.0],["2025-11-10",35.83,36.86,35.04,36.81,349400.0],["2025-11-11",36.71,37.46,36.69,37.11,444500.0],["2025-11-12",36.98,37.51,36.65,36.86,436300.0],["2025-11-13",36.45,37.11,35.38,35.56,345600.0],["2025-11-14",35.42,35.54,34.85,35.12,289700.0],["2025-11-17",34.9,35.08,33.99,34.19,342700.0],["2025-11-18",34.0,34.8,33.25,34.42,502800.0],["2025-11-19",34.41,34.67,34.18,34.53,289100.0],["2025-11-20",34.85,35.41,34.07,34.32,275200.0],["2025-11-21",34.41,36.84,34.38,36.0,530000.0],["2025-11-24",35.76,36.59,35.76,36.24,448400.0],["2025-11-25",36.64,37.69,34.79,37.0,336900.0],["2025-11-26",36.79,37.48,36.41,36.66,662400.0],["2025-11-28",36.59,37.17,36.33,36.51,107300.0],["2025-12-01",36.31,36.5,35.65,36.12,237700.0],["2025-12-02",36.43,38.77,35.82,38.46,622900.0],["2025-12-03",39.06,40.59,38.32,40.48,634700.0],["2025-12-04",40.17,40.56,39.18,39.61,566400.0],["2025-12-05",39.61,40.98,39.19,40.5,440200.0],["2025-12-08",40.31,43.91,39.18,43.55,1297800.0],["2025-12-09",44.0,45.36,43.32,43.49,1073900.0],["2025-12-10",43.49,45.0,43.0,43.97,643900.0],["2025-12-11",44.09,44.65,42.75,43.29,463300.0],["2025-12-12",43.43,43.92,42.72,43.86,484700.0],["2025-12-15",43.93,44.0,42.6,43.27,551100.0],["2025-12-16",43.3,44.98,42.5,44.74,802800.0],["2025-12-17",44.75,46.37,44.02,45.79,885600.0],["2025-12-18",45.76,46.88,45.36,46.25,1239600.0],["2025-12-19",46.14,47.21,46.02,46.84,1316300.0],["2025-12-22",47.03,47.03,45.63,45.7,674100.0],["2025-12-23",45.7,45.86,44.99,45.57,507100.0],["2025-12-24",45.47,46.03,45.11,45.78,213300.0],["2025-12-26",45.84,46.56,45.62,46.4,322100.0],["2025-12-29",46.32,46.42,45.65,46.14,361000.0],["2025-12-30",45.92,46.32,45.67,45.92,404200.0],["2025-12-31",45.73,45.78,45.21,45.3,348900.0],["2026-01-02",45.3,45.82,44.17,45.14,586000.0],["2026-01-05",45.14,47.17,44.73,46.93,491500.0],["2026-01-06",46.75,47.3,46.28,47.07,444500.0],["2026-01-07",47.06,48.1,46.9,47.45,629300.0],["2026-01-08",49.9,51.09,49.68,50.59,836500.0],["2026-01-09",50.21,51.3,49.93,50.74,460200.0],["2026-01-12",50.48,51.3,49.0,51.19,386600.0],["2026-01-13",51.76,55.0,50.37,51.39,301900.0],["2026-01-14",51.34,51.34,49.9,50.72,722000.0],["2026-01-15",50.69,51.25,50.07,50.98,415000.0],["2026-01-16",50.82,51.3,50.45,50.52,373100.0],["2026-01-20",50.41,50.75,48.82,49.06,323800.0],["2026-01-21",49.57,50.67,49.12,50.48,289200.0],["2026-01-22",50.51,51.4,50.4,51.32,359300.0],["2026-01-23",51.01,51.14,49.87,50.3,271000.0],["2026-01-26",50.3,51.0,50.07,50.32,430500.0],["2026-01-27",50.22,50.5,49.6,49.96,197200.0],["2026-01-28",50.28,50.7,48.55,49.04,413800.0],["2026-01-29",49.06,49.41,48.05,49.09,361900.0],["2026-01-30",48.72,49.39,48.18,48.5,374900.0],["2026-02-02",49.09,50.14,48.54,48.7,657000.0],["2026-02-03",48.73,49.05,45.1,46.04,875300.0],["2026-02-04",48.24,50.19,45.93,46.69,1926900.0],["2026-02-05",39.69,41.56,36.94,39.08,2841100.0],["2026-02-06",38.51,39.47,36.69,37.07,1597000.0],["2026-02-09",36.83,37.25,35.38,36.5,1058100.0],["2026-02-10",36.51,39.46,36.01,39.0,1391700.0],["2026-02-11",38.83,39.03,37.55,37.82,781800.0],["2026-02-12",37.92,38.44,35.94,36.18,672800.0],["2026-02-13",36.2,37.04,36.18,36.5,531800.0],["2026-02-17",36.59,37.45,36.35,37.37,558000.0],["2026-02-18",37.16,38.88,36.89,38.61,601100.0],["2026-02-19",38.13,38.87,37.6,38.63,592400.0],["2026-02-20",38.51,40.67,37.66,40.26,904700.0],["2026-02-23",39.65,39.83,38.66,39.56,593200.0],["2026-02-24",39.62,40.74,39.56,40.15,593300.0],["2026-02-25",40.45,41.47,40.05,41.37,796800.0],["2026-02-26",41.55,42.6,40.84,41.93,722100.0],["2026-02-27",41.85,41.85,40.91,41.1,534500.0],["2026-03-02",40.13,41.31,40.07,41.25,668300.0],["2026-03-03",40.24,41.21,39.97,40.8,397400.0],["2026-03-04",41.34,41.95,41.0,41.53,455500.0],["2026-03-05",40.95,42.43,40.57,42.25,788300.0],["2026-03-06",41.01,42.15,40.63,41.3,873600.0],["2026-03-09",40.07,40.71,38.88,39.83,437700.0],["2026-03-10",39.83,40.18,38.96,38.99,447100.0],["2026-03-11",39.0,39.28,37.32,37.48,716300.0],["2026-03-12",36.89,37.15,34.85,35.1,900500.0],["2026-03-13",35.58,35.62,33.87,34.4,1066400.0],["2026-03-16",34.69,35.2,34.19,34.29,564600.0],["2026-03-17",34.42,35.61,34.42,35.09,498300.0],["2026-03-18",34.56,34.85,33.9,34.03,496400.0],["2026-03-19",33.67,34.24,33.28,33.4,718600.0],["2026-03-20",33.43,33.61,32.19,33.09,1085200.0],["2026-03-23",34.23,34.61,33.96,34.31,471500.0],["2026-03-24",33.8,34.76,33.38,34.46,398500.0],["2026-03-25",35.17,35.43,34.2,34.94,297400.0],["2026-03-26",34.42,35.62,34.21,35.2,505700.0],["2026-03-27",34.66,34.72,32.69,32.75,443300.0],["2026-03-30",32.92,33.47,32.3,32.35,517900.0],["2026-03-31",32.82,33.52,31.75,33.38,976700.0],["2026-04-01",33.8,34.61,33.6,33.94,303400.0],["2026-04-02",33.53,34.2,32.74,34.15,353900.0],["2026-04-06",33.86,34.48,33.53,34.11,184000.0],["2026-04-07",34.07,34.71,33.77,34.5,326900.0],["2026-04-08",36.5,37.31,35.37,35.57,390900.0],["2026-04-09",35.81,35.81,34.48,35.47,307000.0],["2026-04-10",35.58,35.82,33.78,34.4,325800.0],["2026-04-13",34.01,35.11,33.8,35.01,281300.0],["2026-04-14",35.56,36.4,35.02,36.33,432900.0],["2026-04-15",36.33,37.58,36.13,37.53,395200.0],["2026-04-16",37.44,38.0,37.3,37.6,348100.0],["2026-04-17",38.45,39.0,38.12,38.28,371100.0],["2026-04-20",37.93,39.15,37.01,37.8,715800.0],["2026-04-21",37.83,38.26,36.42,36.75,344600.0],["2026-04-22",37.02,37.37,35.83,36.65,331200.0],["2026-04-23",36.91,37.01,35.84,36.37,350000.0],["2026-04-24",36.75,37.52,35.5,37.37,460800.0],["2026-04-27",37.5,39.51,37.12,37.63,767400.0],["2026-04-28",45.13,46.89,43.07,45.51,2194200.0],["2026-04-29",45.51,46.4,41.64,43.1,1599600.0],["2026-04-30",42.75,43.91,41.12,41.42,1107100.0],["2026-05-01",41.72,43.07,41.23,42.8,656000.0],["2026-05-04",42.54,44.09,42.19,43.44,845800.0],["2026-05-05",43.47,44.46,42.82,43.56,540500.0],["2026-05-06",43.76,44.15,43.04,43.76,463300.0],["2026-05-07",43.87,44.97,43.09,43.33,384700.0],["2026-05-08",43.29,44.13,42.86,43.82,321100.0],["2026-05-11",43.82,44.16,42.9,43.3,381600.0],["2026-05-12",43.25,44.32,42.73,43.7,701000.0],["2026-05-13",43.36,43.78,42.73,43.17,740400.0],["2026-05-14",43.62,43.85,42.54,43.8,456200.0],["2026-05-15",43.31,44.19,42.63,43.12,549700.0],["2026-05-18",43.22,45.0,43.12,43.22,436400.0],["2026-05-19",43.07,44.0,42.46,43.82,454500.0],["2026-05-20",43.62,44.75,43.32,44.72,373300.0],["2026-05-21",44.5,44.69,42.99,43.76,600400.0],["2026-05-22",44.01,44.66,43.91,44.41,290200.0],["2026-05-26",44.48,44.84,44.0,44.1,399500.0],["2026-05-27",43.97,44.38,42.15,43.12,401800.0],["2026-05-28",42.94,44.89,42.55,44.72,306700.0],["2026-05-29",44.7,44.7,43.91,44.14,675500.0],["2026-06-01",44.14,44.72,42.83,43.16,640100.0],["2026-06-02",42.58,43.09,41.66,41.91,529700.0],["2026-06-03",42.1,42.1,40.74,41.89,539900.0],["2026-06-04",42.54,44.13,42.44,43.6,419600.0],["2026-06-05",43.6,44.53,42.98,43.0,337300.0],["2026-06-08",43.52,43.52,41.76,41.95,583800.0],["2026-06-09",42.14,43.32,40.31,40.69,692100.0],["2026-06-10",40.55,40.55,38.14,38.18,792000.0],["2026-06-11",38.13,38.26,36.55,37.82,1376400.0],["2026-06-12",38.0,38.89,37.44,37.83,612400.0],["2026-06-15",38.54,40.22,38.39,39.99,943200.0],["2026-06-16",40.1,40.67,39.76,39.9,627300.0],["2026-06-17",39.89,40.56,38.18,38.5,618600.0],["2026-06-18",38.97,39.41,37.63,39.05,1347200.0],["2026-06-22",38.69,39.43,38.57,38.68,804100.0],["2026-06-23",38.16,38.8,37.89,38.41,380600.0],["2026-06-24",38.47,39.83,38.41,39.49,718100.0],["2026-06-25",39.5,41.38,38.59,39.53,766600.0],["2026-06-26",39.21,41.11,38.53,40.13,2563100.0],["2026-06-29",40.15,41.41,39.53,40.92,549300.0],["2026-06-30",40.55,41.77,40.15,41.52,573800.0],["2026-07-01",41.1,43.26,41.1,41.93,511700.0],["2026-07-02",41.91,43.13,41.55,43.03,479100.0],["2026-07-06",43.02,46.68,42.845,45.24,752958.162973],["2026-07-07",45.71,45.8851,44.3,44.36,641578.366658],["2026-07-08",43.7,45.13,42.76,45.12,815848.951428],["2026-07-09",45.01,46.275,44.33,45.59,593476.933495],["2026-07-10",45.59,45.74,44.51,44.92,435110.789786],["2026-07-13",44.99,46.92,44.945,46.68,587740.253055],["2026-07-14",46.43,46.7834,44.75,45.94,647686.413031],["2026-07-15",45.97,47.56,45.97,46.82,574714.355577],["2026-07-16",46.82,48.06,46.3557,47,467073.632891],["2026-07-17",46.91,47.025,45.355,45.87,532852.071554],["2026-07-20",45.49,45.97,44.815,45.22,554108.444263],["2026-07-21",44.64,45.2299,41.75,41.83,1579677.293765],["2026-07-22",41.64,42.65,40.44,40.86,647006.29147],["2026-07-23",40.17,40.81,39.1301,39.86,729873.356435],["2026-07-24",40.34,41.1,39.965,41,567378.161249],["2026-07-27",41.75,42.35,40.86,41.49,838298.180639],["2026-07-28",41.91,43.13,41.77,43.05,753768.860685],["2026-07-29",42.93,44.27,39.91,41.4,1309449.800943],["2026-07-30",35.54,37.85,35,37.11,2045301.700991],["2026-07-31",36.55,37.155,35.16,35.37,1121341.573986],["2026-08-03",35.53,37.74,34.86,37.65,1112164.624573],["2026-08-04",37.39,38,36.59,37.15,1200547.153982],["2026-08-05",37.15,37.6,36.5,37.17,699441.995272],["2026-08-06",36.54,37.04,35.88,36.16,503206.063674],["2026-08-07",36.36,37.57,36.33,36.81,754883.29652],["2026-08-10",36.88,37.55,36.7786,37.315,104530.282878],["2026-08-11",37.6,37.75,36.735,36.86,464847.795585],["2026-08-12",36.65,37.27,35.95,37.13,742230.871982],["2026-08-13",37.41,37.96,37.08,37.64,686102.473759],["2026-08-14",37.5,37.835,37.01,37.3,393550.78681],["2026-08-17",36.85,37.08,35.75,36.03,887355.825431],["2026-08-18",36.31,37.26,35.85,35.97,947754.792526],["2026-08-19",36.1,37.3,36.1,36.43,667407.030122],["2026-08-20",36.21,36.5526,35.3,35.5,582079.512023],["2026-08-21",35.72,35.95,35.17,35.58,777115.472005],["2026-08-24",35.56,35.66,34.44,34.66,511995.344139],["2026-08-25",34.91,34.91,33.16,33.22,666869.031492],["2026-08-26",33.22,33.88,32.96,33.45,627171.984486],["2026-08-27",33.38,33.79,33.21,33.41,436739.334812],["2026-08-28",33.52,33.76,32.865,33.08,538714.118124],["2026-08-31",32.82,35.22,32.53,35.16,1038069.694573],["2026-09-01",34.7,35.605,34.07,34.51,805565.712968],["2026-09-02",34.51,35.29,34.26,34.71,634537.005776],["2026-09-03",35.09,35.375,34.41,34.82,673317.85213],["2026-09-04",34.36,34.695,34,34.37,873103.503497],["2026-09-08",33.75,35.3,33.54,33.88,571107.344148],["2026-09-09",33.49,33.675,32.8301,33.64,467938.378637],["2026-09-10",33.26,33.37,32.12,32.25,534297.942117],["2026-09-11",32.88,33.015,32.32,32.79,483611.076791],["2026-09-14",33.23,33.63,32.905,33.51,395740.126282]]}