{"t":"PRAA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-11-08",4.8267,5.3469,4.8267,5.0557,7480500.0],["2002-11-11",5.0066,5.4811,4.9543,5.3666,1701900.0],["2002-11-12",5.3993,5.3993,5.0884,5.1899,750900.0],["2002-11-13",5.131,5.3993,5.1048,5.3339,305400.0],["2002-11-14",5.3502,5.6611,5.3175,5.5596,655200.0],["2002-11-15",5.5793,5.7658,5.5629,5.6644,234300.0],["2002-11-18",5.8869,6.1356,5.7102,5.8902,419400.0],["2002-11-19",5.9131,5.9131,5.288,5.288,315600.0],["2002-11-20",5.3699,5.6415,5.2848,5.6218,592800.0],["2002-11-21",5.5204,5.9065,5.5204,5.6611,249000.0],["2002-11-22",5.6938,5.7593,5.4124,5.7593,123900.0],["2002-11-25",5.7527,6.0439,5.6774,6.0439,513000.0],["2002-11-26",5.9916,6.3385,5.4648,5.5629,229200.0],["2002-11-27",5.5956,5.864,5.5269,5.7822,279900.0],["2002-11-29",5.7593,5.8902,5.5629,5.756,70500.0],["2002-12-02",5.7265,5.9032,5.4811,5.7265,170100.0],["2002-12-03",5.7756,5.9229,5.6055,5.8574,97800.0],["2002-12-04",5.9294,6.7082,5.8934,6.1977,929700.0],["2002-12-05",6.381,6.381,6.201,6.2043,444000.0],["2002-12-06",6.381,6.381,6.0734,6.1814,128700.0],["2002-12-09",6.201,6.2959,6.1847,6.2272,367500.0],["2002-12-10",6.2174,6.2632,6.1618,6.1847,169800.0],["2002-12-11",6.2665,6.2665,5.9654,6.0898,237600.0],["2002-12-12",6.0799,6.1029,5.9654,5.9654,49800.0],["2002-12-13",5.8967,5.9032,5.7102,5.8345,213600.0],["2002-12-16",5.8345,6.3777,5.7429,6.3777,238800.0],["2002-12-17",6.3712,6.4268,6.2239,6.2697,107700.0],["2002-12-18",6.1683,6.345,6.1683,6.2174,117000.0],["2002-12-19",6.2959,6.2992,6.2174,6.2992,64500.0],["2002-12-20",6.2992,6.3974,6.2174,6.3712,81900.0],["2002-12-23",6.3155,6.3974,6.3155,6.3319,155700.0],["2002-12-24",6.3974,6.3974,6.3057,6.3712,26700.0],["2002-12-26",6.3941,6.3941,6.273,6.2959,90900.0],["2002-12-27",6.3483,6.3483,6.1716,6.2141,128400.0],["2002-12-30",6.3221,6.3646,5.9098,6.1814,187800.0],["2002-12-31",5.9392,6.0669,5.8902,5.972,293700.0],["2003-01-02",5.9818,6.237,5.9752,6.1356,92700.0],["2003-01-03",6.2566,6.2566,6.093,6.1847,29100.0],["2003-01-06",6.2337,7.0027,6.1847,6.754,335700.0],["2003-01-07",6.8686,6.898,6.6428,6.8882,218100.0],["2003-01-08",6.8947,7.1631,6.5708,6.6101,277200.0],["2003-01-09",6.8064,6.9046,6.6101,6.7835,121200.0],["2003-01-10",6.7704,6.9242,6.6984,6.79,189300.0],["2003-01-13",6.8391,6.8718,6.6624,6.8588,71400.0],["2003-01-14",6.7082,7.0256,6.7082,6.7966,70500.0],["2003-01-15",6.7639,6.898,6.7082,6.7737,61800.0],["2003-01-16",6.6657,6.8686,6.6624,6.79,154500.0],["2003-01-17",6.6461,6.7409,6.5446,6.6264,53100.0],["2003-01-21",6.5937,6.6919,5.9949,6.453,254400.0],["2003-01-22",6.381,6.5446,6.2174,6.2992,134700.0],["2003-01-23",6.2992,6.5839,6.2992,6.5119,59100.0],["2003-01-24",6.5773,6.5773,6.1192,6.2043,88500.0],["2003-01-27",6.2828,6.2828,6.0538,6.2174,150000.0],["2003-01-28",6.2174,6.3123,6.2141,6.3057,108600.0],["2003-01-29",6.2861,6.79,6.2174,6.5839,156900.0],["2003-01-30",6.5642,7.0682,6.5642,6.9667,530100.0],["2003-01-31",6.8751,7.5263,6.8718,7.2122,726900.0],["2003-02-03",7.2809,7.3627,7.1173,7.3594,512400.0],["2003-02-04",7.3627,7.3627,7.1467,7.1925,822000.0],["2003-02-05",7.2318,7.3201,7.1925,7.3136,219600.0],["2003-02-06",7.3627,7.7292,7.2514,7.487,436200.0],["2003-02-07",7.5263,7.559,6.7442,6.9209,474900.0],["2003-02-10",6.9536,7.4674,6.705,7.3627,383700.0],["2003-02-11",7.5263,8.1808,7.5263,7.8437,982800.0],["2003-02-12",7.8699,7.8863,7.5263,7.5623,626700.0],["2003-02-13",7.4772,7.6343,7.0551,7.5328,306000.0],["2003-02-14",7.5394,7.7194,7.4674,7.6539,807600.0],["2003-02-18",7.7226,8.148,7.4445,8.0859,229500.0],["2003-02-19",8.0171,8.0531,7.9419,8.0171,369900.0],["2003-02-20",8.0302,8.0335,7.9746,8.0171,94200.0],["2003-02-21",8.0302,8.0302,7.7815,7.811,60900.0],["2003-02-24",7.8797,7.9419,7.7717,7.8535,62100.0],["2003-02-25",7.9059,7.9353,7.6899,7.8503,91200.0],["2003-02-26",7.9353,8.1808,7.8666,7.9452,231600.0],["2003-02-27",7.9812,7.9812,7.8241,7.8404,33900.0],["2003-02-28",7.8863,7.919,7.4903,7.6081,50700.0],["2003-03-03",7.7488,7.7488,7.4805,7.7423,161700.0],["2003-03-04",7.811,7.8175,7.5099,7.5525,292800.0],["2003-03-05",7.5917,7.6899,7.2612,7.3561,175200.0],["2003-03-06",7.379,7.5263,7.1991,7.438,89100.0],["2003-03-07",7.6081,7.8208,7.5623,7.6572,84600.0],["2003-03-10",7.4609,7.631,6.4563,6.5053,1115400.0],["2003-03-11",6.7999,6.8784,5.8116,6.4628,1198500.0],["2003-03-12",6.4595,6.7573,6.4595,6.5184,116400.0],["2003-03-13",6.5446,6.8522,6.4006,6.6428,399000.0],["2003-03-14",6.9635,7.1598,6.8882,6.9536,595800.0],["2003-03-17",6.9307,7.0027,6.5381,6.5577,258300.0],["2003-03-18",6.6755,6.7835,6.5937,6.6428,241200.0],["2003-03-19",6.6591,6.6591,6.381,6.5315,164100.0],["2003-03-20",6.4628,6.6395,6.3483,6.4432,111300.0],["2003-03-21",6.4334,6.8686,6.4137,6.8129,171000.0],["2003-03-24",6.826,6.8686,6.4301,6.6591,183000.0],["2003-03-25",6.5773,7.0289,6.5773,6.8228,270900.0],["2003-03-26",6.8228,6.9046,6.7213,6.7213,137100.0],["2003-03-27",6.718,7.186,6.682,7.0813,354600.0],["2003-03-28",7.3169,7.3267,6.9373,7.0453,224100.0],["2003-03-31",6.9144,7.5885,6.8947,7.4478,142800.0],["2003-04-01",7.451,7.7226,7.222,7.5263,281400.0],["2003-04-02",7.5263,7.5263,7.3889,7.4903,84300.0],["2003-04-03",7.5263,7.559,7.1565,7.2318,462900.0],["2003-04-04",7.2482,7.5754,6.6755,6.7082,260700.0],["2003-04-07",6.826,7.1369,6.826,7.1369,296100.0],["2003-04-08",7.0518,7.1991,6.9536,7.1762,208200.0],["2003-04-09",7.1827,7.2972,6.9602,7.2482,241500.0],["2003-04-10",7.2383,7.2383,6.9831,7.1958,192300.0],["2003-04-11",7.2253,7.2253,7.0682,7.1565,152400.0],["2003-04-14",7.2318,7.9353,7.222,7.7063,426600.0],["2003-04-15",7.9975,8.4753,7.8077,8.4524,1443600.0],["2003-04-16",8.6225,8.9661,8.2658,8.3444,1183500.0],["2003-04-17",8.3607,8.7338,8.3084,8.508,641100.0],["2003-04-21",8.688,9.0152,8.5571,8.5604,713100.0],["2003-04-22",8.7305,8.8352,8.4262,8.6814,350400.0],["2003-04-23",8.8025,8.8941,8.652,8.6978,331500.0],["2003-04-24",8.9007,9.1952,8.8352,9.0447,835200.0],["2003-04-25",9.1461,9.1461,8.256,8.6389,781500.0],["2003-04-28",8.8025,8.8679,8.7338,8.8352,385500.0],["2003-04-29",8.6258,8.8679,8.5407,8.7142,417300.0],["2003-04-30",8.5407,9.0054,8.4589,8.9301,532500.0],["2003-05-01",9.0479,9.0806,8.6716,8.9988,287100.0],["2003-05-02",9.0479,9.0479,8.7796,8.8679,318000.0],["2003-05-05",8.8385,8.9007,8.3509,8.4425,579000.0],["2003-05-06",8.3935,8.7894,8.3935,8.5407,667200.0],["2003-05-07",8.4066,8.4949,7.6736,8.328,817500.0],["2003-05-08",8.3444,8.4131,8.2789,8.3117,224100.0],["2003-05-09",8.3444,8.6225,8.292,8.4818,153900.0],["2003-05-12",8.5898,8.7698,8.2004,8.3771,664500.0],["2003-05-13",8.6552,8.6552,8.3771,8.436,498900.0],["2003-05-14",8.6716,8.6716,8.328,8.3411,423000.0],["2003-05-15",8.3771,8.3771,8.2331,8.3182,678000.0],["2003-05-16",8.3117,8.7338,8.2953,8.5244,627600.0],["2003-05-19",8.5244,9.0152,8.4295,8.832,763200.0],["2003-05-20",9.1428,9.3032,8.6912,8.7501,683400.0],["2003-05-21",8.7305,8.917,8.4916,8.8516,598200.0],["2003-05-22",8.8418,9.457,8.809,9.4079,5674200.0],["2003-05-23",9.4897,10.0296,9.4112,9.8431,1743000.0],["2003-05-27",10.0133,10.2587,9.8398,10.0591,1022700.0],["2003-05-28",10.0362,10.1572,9.6664,10.1311,781500.0],["2003-05-29",10.1212,10.7888,10.1049,10.4321,1192800.0],["2003-05-30",10.4714,10.4714,9.2541,9.7187,4923300.0],["2003-06-02",9.7187,10.0983,9.3555,9.5715,2263800.0],["2003-06-03",9.5191,9.6206,8.6258,9.3261,4119600.0],["2003-06-04",9.0479,9.6533,8.3575,9.5388,4383600.0],["2003-06-05",9.5355,10.1409,9.0119,9.722,2315700.0],["2003-06-06",10.1441,10.3078,9.1886,9.2508,1246200.0],["2003-06-09",9.0316,9.2214,8.881,9.0806,1980300.0],["2003-06-10",9.0545,9.4733,9.0545,9.3882,657000.0],["2003-06-11",9.3588,9.493,9.1952,9.4766,375300.0],["2003-06-12",9.506,9.8955,9.4897,9.8955,493500.0],["2003-06-13",9.9282,9.9707,9.7187,9.8529,444600.0],["2003-06-16",9.9642,10.4714,9.9118,10.4157,810300.0],["2003-06-17",10.9295,11.1095,10.4812,10.9328,671100.0],["2003-06-18",10.9884,10.9884,10.635,10.7888,460200.0],["2003-06-19",10.8313,10.9262,10.0002,10.1638,743400.0],["2003-06-20",10.0002,10.7986,9.9969,10.5303,504900.0],["2003-06-23",10.491,10.6775,9.5879,10.0525,1282800.0],["2003-06-24",9.686,10.5205,9.686,10.4877,438600.0],["2003-06-25",10.4877,10.4877,10.2423,10.3405,360000.0],["2003-06-26",10.3732,10.4714,10.2979,10.4387,204000.0],["2003-06-27",10.4714,10.5663,10.1572,10.3896,361800.0],["2003-06-30",10.4747,11.08,9.8922,10.082,2348700.0],["2003-07-01",10.0002,10.2423,9.7842,10.0263,645900.0],["2003-07-02",10.1278,10.4387,9.83,10.3896,475800.0],["2003-07-03",10.2227,10.3012,10.0623,10.0656,282000.0],["2003-07-07",9.65,9.9609,9.4079,9.7449,1367700.0],["2003-07-08",9.6533,9.7351,8.9498,9.2835,2106300.0],["2003-07-09",9.2868,9.9053,8.9988,9.6042,1195200.0],["2003-07-10",9.8595,10.1867,9.5486,10.0067,714900.0],["2003-07-11",10.0133,10.635,10.01,10.5008,726000.0],["2003-07-14",10.4517,10.5532,9.3555,9.4831,1141800.0],["2003-07-15",9.4242,9.4799,8.3771,9.1461,3629400.0],["2003-07-16",9.277,9.4471,9.0054,9.0119,447300.0],["2003-07-17",8.9661,8.9727,8.6389,8.6716,498900.0],["2003-07-18",8.6422,8.7534,8.6225,8.6585,330000.0],["2003-07-21",8.6389,8.917,8.6389,8.8058,329700.0],["2003-07-22",8.8352,9.1592,8.7043,9.1134,638700.0],["2003-07-23",9.1199,9.4537,8.9596,9.2508,456900.0],["2003-07-24",9.2312,9.4079,8.688,8.8221,382800.0],["2003-07-25",8.7043,9.1068,8.7043,8.8352,308100.0],["2003-07-28",8.881,9.3948,8.8352,9.3948,286800.0],["2003-07-29",9.3915,9.4766,9.2443,9.2606,1035900.0],["2003-07-30",9.6697,9.6729,8.7796,9.0872,497100.0],["2003-07-31",8.6912,9.2279,8.5538,9.1461,1243200.0],["2003-08-01",9.1755,9.1755,8.8058,9.0316,437100.0],["2003-08-04",9.0217,9.1036,8.9203,9.0087,510300.0],["2003-08-05",8.9269,9.0676,8.917,9.0185,191700.0],["2003-08-06",8.9988,9.277,8.8549,9.2541,478800.0],["2003-08-07",9.1592,9.2443,8.7632,8.8352,441300.0],["2003-08-08",8.832,8.9301,8.7305,8.832,672000.0],["2003-08-11",8.7861,8.917,8.5898,8.6683,345300.0],["2003-08-12",8.5767,8.7207,8.5113,8.6651,169800.0],["2003-08-13",8.508,8.8189,8.508,8.724,201600.0],["2003-08-14",8.7338,9.1101,8.5833,8.8352,217800.0],["2003-08-15",8.7698,8.8352,8.6323,8.832,99900.0],["2003-08-18",8.8549,8.8549,8.4425,8.6356,456300.0],["2003-08-19",8.7632,9.0708,8.5865,9.0185,253500.0],["2003-08-20",8.9661,9.1625,8.845,9.0741,138900.0],["2003-08-21",9.1297,9.1625,8.9399,9.0316,129600.0],["2003-08-22",9.0447,9.1559,8.7534,8.7534,218700.0],["2003-08-25",8.7534,8.8516,8.6847,8.8516,78600.0],["2003-08-26",8.8156,8.8156,8.4884,8.5276,204600.0],["2003-08-27",8.5276,8.917,8.4982,8.8974,224700.0],["2003-08-28",8.8549,9.2901,8.7174,9.133,396000.0],["2003-08-29",9.0643,9.1821,8.9367,8.9399,403800.0],["2003-09-02",9.025,9.1985,8.9301,9.1985,260400.0],["2003-09-03",9.4079,10.0002,9.3588,9.4733,917400.0],["2003-09-04",9.4864,9.866,9.3948,9.5715,531600.0],["2003-09-05",9.5551,9.5649,9.0185,9.2083,479700.0],["2003-09-08",9.1886,9.457,9.1559,9.4373,171300.0],["2003-09-09",9.2704,9.3621,9.2083,9.3621,99600.0],["2003-09-10",9.3064,9.3064,8.7698,8.9432,209700.0],["2003-09-11",8.917,8.9432,8.5276,8.5702,350100.0],["2003-09-12",8.5473,8.58,7.9517,8.3771,1886400.0],["2003-09-15",8.3607,8.436,8.2397,8.3738,353400.0],["2003-09-16",8.4098,8.9367,8.3935,8.9039,538200.0],["2003-09-17",8.8352,9.1265,8.8287,9.0447,251100.0],["2003-09-18",9.0414,9.0479,8.508,8.6225,595200.0],["2003-09-19",8.6062,8.9628,8.5473,8.7469,396600.0],["2003-09-22",8.7371,8.7632,8.5178,8.6356,67800.0],["2003-09-23",8.6389,8.7305,8.4262,8.4262,156300.0],["2003-09-24",8.4066,8.5604,8.3967,8.4655,378900.0],["2003-09-25",8.508,8.508,8.2462,8.3411,391800.0],["2003-09-26",8.2331,8.3477,8.112,8.2822,661200.0],["2003-09-29",8.3051,8.3051,8.0695,8.1284,820200.0],["2003-09-30",8.0891,8.5571,8.0891,8.3182,474000.0],["2003-10-01",8.328,8.5636,8.148,8.4098,347700.0],["2003-10-02",8.4818,8.5702,8.1055,8.148,450900.0],["2003-10-03",8.135,8.2266,7.9713,8.1022,1980900.0],["2003-10-06",8.0728,8.1153,7.9059,7.955,307800.0],["2003-10-07",7.9353,7.9386,7.5787,7.6736,862500.0],["2003-10-08",7.6245,7.7554,7.5787,7.6932,742200.0],["2003-10-09",7.7554,7.8993,7.6343,7.8797,894900.0],["2003-10-10",7.8797,7.9288,7.8601,7.9124,365400.0],["2003-10-13",7.919,8.3836,7.7325,8.2822,902400.0],["2003-10-14",8.4753,8.4753,8.2462,8.4262,574500.0],["2003-10-15",8.4425,8.4687,8.0564,8.1579,465000.0],["2003-10-16",8.1153,8.2593,8.1153,8.2004,394800.0],["2003-10-17",8.184,8.184,7.6965,7.6965,666300.0],["2003-10-20",7.6932,8.1382,7.6834,8.1153,490800.0],["2003-10-21",8.099,8.099,7.8274,7.8404,157800.0],["2003-10-22",7.9092,7.9092,7.379,7.7914,498600.0],["2003-10-23",7.7586,7.9517,7.6932,7.8535,243300.0],["2003-10-24",7.8437,7.9092,7.5263,7.6245,229500.0],["2003-10-27",7.5754,7.8339,7.5459,7.7226,412200.0],["2003-10-28",8.2495,9.1068,8.2462,8.7861,2660400.0],["2003-10-29",8.6716,8.7403,8.4785,8.5178,492900.0],["2003-10-30",8.5571,8.7501,8.4851,8.544,238500.0],["2003-10-31",8.6094,8.6094,8.4589,8.4589,107100.0],["2003-11-03",8.508,8.6814,8.4327,8.5636,134700.0],["2003-11-04",8.5604,8.6389,8.5015,8.5963,81300.0],["2003-11-05",8.5571,9.1854,8.5571,9.0937,843600.0],["2003-11-06",9.1232,9.8496,9.0643,9.8136,1066800.0],["2003-11-07",9.7547,9.8562,9.6206,9.7482,612900.0],["2003-11-10",9.7875,9.8824,9.1494,9.7187,923100.0],["2003-11-11",9.6402,9.7744,9.1166,9.2933,772200.0],["2003-11-12",9.2279,9.6009,9.2279,9.4864,333000.0],["2003-11-13",9.4112,9.794,9.2541,9.6697,277800.0],["2003-11-14",9.7286,10.0165,9.0185,9.2508,523800.0],["2003-11-17",9.2704,9.2999,9.061,9.1265,204300.0],["2003-11-18",9.1625,9.7253,9.1592,9.3981,341700.0],["2003-11-19",9.3981,9.4864,9.3097,9.3097,210300.0],["2003-11-20",9.3261,9.3752,9.0479,9.1101,287100.0],["2003-11-21",9.0414,9.2443,9.0414,9.1199,98700.0],["2003-11-24",9.2017,9.3163,9.0806,9.1396,250200.0],["2003-11-25",9.1657,9.2475,9.0839,9.1036,169800.0],["2003-11-26",9.2443,9.2443,8.8156,9.0054,249300.0],["2003-11-28",9.0839,9.2148,9.0152,9.0152,76800.0],["2003-12-01",9.1232,9.1396,8.7567,8.796,393300.0],["2003-12-02",8.809,8.809,8.5113,8.5996,481500.0],["2003-12-03",8.5374,8.7371,8.5178,8.5211,233700.0],["2003-12-04",8.5669,8.5669,8.0008,8.2658,575400.0],["2003-12-05",8.2658,8.4556,8.2397,8.3149,240300.0],["2003-12-08",8.4066,8.4753,8.2298,8.2364,257100.0],["2003-12-09",8.328,8.3444,8.2168,8.3444,244800.0],["2003-12-10",8.3804,8.4196,8.099,8.099,267900.0],["2003-12-11",8.148,8.2953,8.1153,8.2135,407700.0],["2003-12-12",8.2069,8.4753,8.2069,8.472,951000.0],["2003-12-15",8.5244,8.5865,8.1808,8.2331,400200.0],["2003-12-16",8.22,8.6552,8.22,8.6552,572400.0],["2003-12-17",8.6716,8.9988,8.4982,8.8156,356700.0],["2003-12-18",8.6454,9.1036,8.6323,8.9269,468000.0],["2003-12-19",8.9203,9.0152,8.6389,8.9988,108600.0],["2003-12-22",8.9988,9.0217,8.7272,8.953,189600.0],["2003-12-23",8.8025,8.917,8.6323,8.8025,176400.0],["2003-12-24",8.7894,8.8843,8.7894,8.809,36900.0],["2003-12-26",8.7698,8.9628,8.7698,8.9007,33300.0],["2003-12-29",8.9301,9.1199,8.7894,8.8352,117900.0],["2003-12-30",8.8156,8.9825,8.7665,8.9269,66600.0],["2003-12-31",8.9988,9.0577,8.6356,8.688,186900.0],["2004-01-02",8.6389,8.8254,8.4589,8.5996,278400.0],["2004-01-05",8.6225,8.7731,8.4949,8.544,312900.0],["2004-01-06",8.6062,8.6062,8.4589,8.5571,495900.0],["2004-01-07",8.6062,8.6814,8.4982,8.508,282600.0],["2004-01-08",8.4818,8.5833,8.1873,8.2102,357000.0],["2004-01-09",8.2069,8.2789,8.148,8.1579,342900.0],["2004-01-12",8.2757,8.2789,7.8863,8.0662,587100.0],["2004-01-13",8.0662,8.1808,7.955,8.1153,263400.0],["2004-01-14",8.1088,8.112,7.8993,7.9419,608400.0],["2004-01-15",7.9648,7.9648,7.8699,7.9026,299700.0],["2004-01-16",7.9517,7.9844,7.8535,7.9844,344400.0],["2004-01-20",7.9681,8.0662,7.8372,8.0302,1491900.0],["2004-01-21",8.0826,8.5636,7.9681,8.5636,1257600.0],["2004-01-22",8.5734,9.0741,8.5571,8.9759,1246200.0],["2004-01-23",8.8614,8.9858,8.5538,8.9858,553500.0],["2004-01-26",8.9628,9.1919,8.9268,9.1854,624300.0],["2004-01-27",9.2115,9.3424,9.1461,9.1788,657000.0],["2004-01-28",9.169,9.1919,8.6782,8.724,483000.0],["2004-01-29",8.6782,8.8352,8.5244,8.7894,151200.0],["2004-01-30",8.8189,8.8516,8.7338,8.7698,143700.0],["2004-02-02",8.8352,8.9498,8.6782,8.8352,374400.0],["2004-02-03",8.9334,8.9988,8.8385,8.9007,180900.0],["2004-02-04",8.7043,8.7076,8.508,8.5113,690000.0],["2004-02-05",8.5473,8.6782,8.4,8.4,302100.0],["2004-02-06",8.4033,8.8352,8.2986,8.8221,503700.0],["2004-02-09",8.8254,9.3686,8.652,9.3588,1011600.0],["2004-02-10",9.349,9.3588,8.6422,8.6487,3102000.0],["2004-02-11",8.7469,8.7927,8.2855,8.5505,1455600.0],["2004-02-12",8.5865,8.6323,8.4229,8.544,454200.0],["2004-02-13",8.5244,8.652,8.2004,8.3051,564600.0],["2004-02-17",8.3444,8.6978,8.2626,8.6127,332700.0],["2004-02-18",8.6847,8.688,8.4589,8.58,285900.0],["2004-02-19",8.7011,8.7011,8.2004,8.2626,325200.0],["2004-02-20",8.3477,8.3771,8.1546,8.1808,390600.0],["2004-02-23",8.1382,8.1709,7.8175,7.8404,763800.0],["2004-02-24",7.8961,8.135,7.8372,8.0891,393300.0],["2004-02-25",8.2462,8.2462,8.0597,8.1088,326400.0],["2004-02-26",8.1644,8.2593,8.0335,8.2593,185700.0],["2004-02-27",8.112,8.2953,8.0368,8.0826,310500.0],["2004-03-01",8.135,8.3117,8.1251,8.292,286500.0],["2004-03-02",8.1971,8.4982,8.1971,8.3575,412200.0],["2004-03-03",8.4622,8.4622,7.847,7.9484,1537200.0],["2004-03-04",8.0073,8.0695,7.8797,7.9517,1017600.0],["2004-03-05",7.9681,8.2822,7.9517,8.2298,2316000.0],["2004-03-08",8.2887,8.4295,8.2658,8.3444,1053000.0],["2004-03-09",8.3378,8.5309,8.3313,8.508,333300.0],["2004-03-10",8.4818,8.809,8.4589,8.4851,772200.0],["2004-03-11",8.4066,8.5734,8.4066,8.4491,263700.0],["2004-03-12",8.4851,8.724,8.3673,8.6552,389100.0],["2004-03-15",8.7011,8.7011,8.4131,8.4818,287100.0],["2004-03-16",8.4327,8.6487,8.3869,8.6422,230100.0],["2004-03-17",8.5931,8.9661,8.5931,8.9399,566700.0],["2004-03-18",8.9792,9.0708,8.881,9.0087,342600.0],["2004-03-19",9.0905,9.1428,8.8941,8.9923,287700.0],["2004-03-22",8.917,8.9956,8.6945,8.9203,206100.0],["2004-03-23",8.8679,9.1428,8.7698,9.097,356100.0],["2004-03-24",9.1428,9.3522,9.0839,9.2148,537000.0],["2004-03-25",9.3163,9.3163,9.1461,9.1526,373500.0],["2004-03-26",9.1297,9.1297,8.953,8.9759,718500.0],["2004-03-29",8.8843,8.9988,8.8058,8.8679,250500.0],["2004-03-30",8.8025,9.0839,8.7894,8.9661,232800.0],["2004-03-31",8.9498,8.9988,8.5178,8.8156,384900.0],["2004-04-01",8.8254,8.9694,8.5931,8.9694,277500.0],["2004-04-02",8.9432,9.1363,8.9334,9.1166,445200.0],["2004-04-05",9.1363,9.2999,9.0577,9.1494,321000.0],["2004-04-06",9.097,9.2083,9.0479,9.1788,187800.0],["2004-04-07",9.1952,9.3588,9.1199,9.3555,167100.0],["2004-04-08",9.3555,9.6533,9.2606,9.5748,627600.0],["2004-04-12",9.529,9.6631,9.529,9.5977,234000.0],["2004-04-13",9.4995,9.5748,9.241,9.313,250200.0],["2004-04-14",9.277,9.277,8.9563,8.9988,334200.0],["2004-04-15",8.9236,8.9596,8.6127,8.7174,520200.0],["2004-04-16",8.688,8.9334,8.4491,8.7403,273900.0],["2004-04-19",8.7371,8.9858,8.4687,8.9334,160500.0],["2004-04-20",8.9301,9.1625,8.832,8.8516,445200.0],["2004-04-21",8.9138,8.917,8.5276,8.5898,500400.0],["2004-04-22",8.6062,9.0283,8.364,8.9825,724800.0],["2004-04-23",8.9825,8.9825,8.7632,8.8352,286500.0],["2004-04-26",8.7567,8.8745,8.6225,8.7861,159300.0],["2004-04-27",8.7861,8.9628,8.6814,8.9334,254700.0],["2004-04-28",8.8909,8.9498,8.5244,8.5865,216000.0],["2004-04-29",8.6062,8.7272,8.3607,8.58,380100.0],["2004-04-30",8.5309,8.7992,8.4425,8.7665,331800.0],["2004-05-03",8.7992,8.8025,8.4458,8.508,331800.0],["2004-05-04",8.5342,8.9399,8.472,8.7665,141000.0],["2004-05-05",8.8058,8.8712,8.7927,8.7927,181500.0],["2004-05-06",8.7731,8.7927,8.3935,8.4131,380700.0],["2004-05-07",8.3706,8.472,8.3706,8.3771,321000.0],["2004-05-10",8.3607,8.508,8.2266,8.4196,216000.0],["2004-05-11",8.3607,8.5244,8.3607,8.4949,263400.0],["2004-05-12",8.5145,8.5145,8.2004,8.2037,358200.0],["2004-05-13",8.2004,8.3084,8.1382,8.1644,197400.0],["2004-05-14",8.1382,8.2887,8.099,8.1742,204600.0],["2004-05-17",8.1415,8.2855,7.883,7.883,490800.0],["2004-05-18",7.9059,8.0662,7.9059,7.9844,312300.0],["2004-05-19",8.1055,8.1939,7.8732,7.8863,201900.0],["2004-05-20",7.9059,8.0171,7.8764,7.9255,606600.0],["2004-05-21",7.9321,7.955,7.919,7.9517,160500.0],["2004-05-24",7.955,8.2953,7.919,8.2691,431100.0],["2004-05-25",8.2953,8.5407,8.2953,8.4425,217800.0],["2004-05-26",8.4425,8.4425,8.2102,8.2789,165300.0],["2004-05-27",8.2528,8.917,8.135,8.6716,1290600.0],["2004-05-28",8.6716,8.9334,8.6487,8.76,600000.0],["2004-06-01",8.7698,8.9203,8.7534,8.845,366000.0],["2004-06-02",8.8287,8.8287,8.6291,8.7043,288300.0],["2004-06-03",8.7109,8.7403,8.6356,8.6487,82500.0],["2004-06-04",8.7043,8.7043,8.5865,8.5865,222300.0],["2004-06-07",8.6225,8.7142,8.5963,8.6618,125400.0],["2004-06-08",8.6716,8.8647,8.6127,8.7992,171900.0],["2004-06-09",8.8352,8.8352,8.4851,8.508,393000.0],["2004-06-10",8.6323,8.6323,8.2429,8.4425,281400.0],["2004-06-14",8.3607,8.4753,8.3444,8.4196,179700.0],["2004-06-15",8.472,8.7534,8.4327,8.6552,271200.0],["2004-06-16",8.6847,8.7011,8.5931,8.6716,127800.0],["2004-06-17",8.8123,8.8123,8.5996,8.6127,277200.0],["2004-06-18",8.6487,8.688,8.4916,8.4916,214500.0],["2004-06-21",8.5113,8.5113,8.3444,8.3738,177600.0],["2004-06-22",8.4884,8.4884,8.1709,8.4164,219900.0],["2004-06-23",8.4589,8.4589,8.1546,8.1808,1013400.0],["2004-06-24",8.2888,8.6422,8.1808,8.5473,567600.0],["2004-06-25",8.6389,9.0545,8.5669,9.0479,813600.0],["2004-06-28",8.9825,9.0381,8.7403,8.7829,527100.0],["2004-06-29",8.953,8.953,8.7567,8.8712,224400.0],["2004-06-30",8.8156,9.0545,8.8156,9.0217,316800.0],["2004-07-01",9.0545,9.2017,9.0021,9.1265,514800.0],["2004-07-02",9.0577,9.1625,8.9988,9.1625,170700.0],["2004-07-06",9.1625,9.1625,8.9988,9.0414,126000.0],["2004-07-07",9.0872,9.1625,8.9825,8.9988,187200.0],["2004-07-08",8.9792,9.0414,8.7371,8.7829,155100.0],["2004-07-09",8.7403,8.881,8.7403,8.8745,50400.0],["2004-07-12",8.881,9.0316,8.7469,8.8941,180900.0],["2004-07-13",8.9792,9.0316,8.9399,9.0087,113400.0],["2004-07-14",9.0283,9.0283,8.8352,8.8352,117600.0],["2004-07-15",8.8221,8.8287,8.6062,8.6651,207600.0],["2004-07-16",8.6258,8.6716,8.4949,8.5145,273600.0],["2004-07-19",8.328,8.4262,8.2658,8.3771,340500.0],["2004-07-20",8.4393,8.4524,8.3444,8.3967,225000.0],["2004-07-21",8.4393,8.5734,8.3771,8.4033,127500.0],["2004-07-22",8.4589,8.5178,8.2331,8.4753,168600.0],["2004-07-23",8.8581,9.3817,8.76,8.7632,760200.0],["2004-07-26",8.7927,8.8385,8.6585,8.8058,180300.0],["2004-07-27",8.7632,8.9072,8.6618,8.8287,117000.0],["2004-07-28",8.917,8.917,8.544,8.6094,122100.0],["2004-07-29",8.6062,8.6814,8.3444,8.6683,154200.0],["2004-07-30",8.6062,8.6847,8.5571,8.6552,75900.0],["2004-08-02",8.6487,8.652,8.3444,8.4851,195300.0],["2004-08-03",8.4589,8.5211,8.364,8.4262,132000.0],["2004-08-04",8.4262,8.652,8.3935,8.6127,107100.0],["2004-08-05",8.6062,8.6323,8.4622,8.508,73800.0],["2004-08-06",8.5963,8.8025,8.4164,8.4262,117300.0],["2004-08-09",8.4818,8.5702,8.3935,8.508,176400.0],["2004-08-10",8.5473,8.917,8.5473,8.8352,314400.0],["2004-08-11",8.7731,8.9825,8.6683,8.9727,134100.0],["2004-08-12",8.9825,8.9825,8.7011,8.9432,133500.0],["2004-08-13",8.9988,9.0054,8.8156,8.881,105300.0],["2004-08-16",8.881,9.0119,8.8549,8.9988,147900.0],["2004-08-17",9.0316,9.1134,8.9269,9.0414,239400.0],["2004-08-18",9.0185,9.0806,8.917,9.0806,103500.0],["2004-08-19",9.0447,9.0479,8.881,8.9956,59700.0],["2004-08-20",9.0119,9.3326,8.9694,9.3293,1017600.0],["2004-08-23",9.3392,9.6729,9.2148,9.6402,610500.0],["2004-08-24",9.686,9.7187,9.4995,9.6533,817500.0],["2004-08-25",9.6828,9.7973,9.6337,9.7482,166800.0],["2004-08-26",9.6991,9.7024,9.2933,9.3915,138600.0],["2004-08-27",9.3424,9.4897,9.1788,9.4799,190200.0],["2004-08-30",9.4537,9.4537,9.1036,9.1199,223800.0],["2004-08-31",9.169,9.3719,9.1166,9.3719,236400.0],["2004-09-01",9.3719,9.7417,9.1461,9.1821,374400.0],["2004-09-02",9.1494,9.1788,9.0447,9.1461,391800.0],["2004-09-03",9.1526,9.2541,9.0872,9.2246,167100.0],["2004-09-07",9.2803,9.4439,9.2214,9.3915,200700.0],["2004-09-08",9.4242,9.4242,9.2737,9.2737,71100.0],["2004-09-09",9.3882,9.4177,9.2835,9.3915,174300.0],["2004-09-10",9.421,9.4406,9.3392,9.3588,85800.0],["2004-09-13",9.4242,9.4242,9.1886,9.2901,270900.0],["2004-09-14",9.313,9.385,9.2279,9.385,244200.0],["2004-09-15",9.3195,9.8333,9.3195,9.4864,767400.0],["2004-09-16",9.5355,9.8006,9.4897,9.722,636000.0],["2004-09-17",9.7776,9.8169,9.3882,9.493,471000.0],["2004-09-20",9.542,9.542,9.3392,9.4373,231000.0],["2004-09-21",9.4341,9.542,9.4341,9.457,298200.0],["2004-09-22",9.4439,9.457,9.2344,9.3261,177600.0],["2004-09-23",9.2803,9.3392,8.9792,9.2246,231300.0],["2004-09-24",9.277,9.4799,9.205,9.457,103200.0],["2004-09-27",9.4013,9.5486,9.3064,9.4799,199800.0],["2004-09-28",9.4275,9.542,9.3981,9.5126,96900.0],["2004-09-29",9.4406,9.5486,9.4308,9.4962,124200.0],["2004-09-30",9.4897,9.6337,9.3752,9.6173,214800.0],["2004-10-01",9.6369,9.6598,9.5224,9.6173,122400.0],["2004-10-04",10.0493,10.9459,9.9805,10.7822,3209400.0],["2004-10-05",10.7593,10.7593,10.4125,10.6677,1168500.0],["2004-10-06",10.7135,10.7168,10.4387,10.5368,570000.0],["2004-10-07",10.5368,11.008,10.5041,10.7593,825600.0],["2004-10-08",10.7659,11.0309,10.5859,10.7299,372300.0],["2004-10-11",10.7626,10.8968,10.6219,10.6972,288900.0],["2004-10-12",10.5826,10.7332,10.4714,10.6284,373800.0],["2004-10-13",10.6252,10.9131,10.5466,10.6317,667200.0],["2004-10-14",10.6383,10.6579,10.4321,10.4976,370500.0],["2004-10-15",10.4877,10.9655,10.4877,10.959,1275900.0],["2004-10-18",11.0898,11.2076,10.6808,11.0015,953700.0],["2004-10-19",10.9197,11.0768,10.6939,10.6939,599100.0],["2004-10-20",10.6644,11.4433,10.5663,11.2895,1692900.0],["2004-10-21",11.4334,11.4531,10.9131,11.1553,891600.0],["2004-10-22",10.8019,11.0931,10.0329,10.1507,2542800.0],["2004-10-25",9.9871,10.5041,9.9871,10.5041,834300.0],["2004-10-26",10.5336,10.959,10.5205,10.9524,1079100.0],["2004-10-27",10.9491,11.224,10.8771,11.224,374400.0],["2004-10-28",11.1487,11.2698,11.0931,11.1651,154200.0],["2004-10-29",11.2338,11.2371,11.0113,11.0342,227100.0],["2004-11-01",11.188,11.3582,10.972,11.3582,391200.0],["2004-11-02",11.1258,11.3353,10.9524,11.0768,720000.0],["2004-11-03",11.1258,11.4203,11.1258,11.1978,595200.0],["2004-11-04",11.2109,11.3385,11.044,11.2142,434700.0],["2004-11-05",11.2207,11.2436,11.1029,11.1128,347700.0],["2004-11-08",11.0768,11.1095,10.8182,10.9001,454800.0],["2004-11-09",10.8477,11.1258,10.8477,11.1062,662400.0],["2004-11-10",11.1062,11.2633,11.1062,11.188,262800.0],["2004-11-11",11.2404,11.2895,11.152,11.2895,320700.0],["2004-11-12",11.1913,11.2993,11.1749,11.2731,129000.0],["2004-11-15",11.2895,12.0225,11.2731,11.9308,987000.0],["2004-11-16",11.9308,12.0257,11.7803,11.9341,429300.0],["2004-11-17",11.9472,12.1501,11.7803,11.9995,588900.0],["2004-11-18",11.584,11.8425,11.4858,11.7247,3380100.0],["2004-11-19",11.705,11.7803,11.5185,11.5185,1029600.0],["2004-11-22",11.4923,11.6429,11.4236,11.4858,485400.0],["2004-11-23",11.4858,11.5872,11.2076,11.3745,563100.0],["2004-11-24",11.4792,11.5676,11.404,11.4956,409800.0],["2004-11-26",11.5741,11.7476,11.5218,11.6592,141900.0],["2004-11-29",11.8883,12.2646,11.7476,12.2253,773100.0],["2004-11-30",12.3464,12.5951,12.1108,12.2711,1111200.0],["2004-12-01",12.4249,12.4249,12.1992,12.317,1062600.0],["2004-12-02",12.2711,12.4969,12.2155,12.3497,391500.0],["2004-12-03",12.4119,12.4937,12.2352,12.2842,225000.0],["2004-12-06",12.3431,12.4184,12.029,12.1337,684000.0],["2004-12-07",12.1697,12.1861,11.656,11.7836,401100.0],["2004-12-08",11.7345,11.8098,11.705,11.7116,288300.0],["2004-12-09",11.7508,11.7508,11.4563,11.6363,459900.0],["2004-12-10",11.5643,12.0944,11.5578,11.9995,378600.0],["2004-12-13",11.9865,12.1992,11.813,12.1599,286200.0],["2004-12-14",12.2122,12.4642,11.957,11.9865,431700.0],["2004-12-15",11.9439,12.4184,11.8981,12.3955,447300.0],["2004-12-16",12.4119,12.8471,12.3039,12.7162,486300.0],["2004-12-17",12.762,12.762,12.5918,12.6671,471000.0],["2004-12-20",12.5886,12.8732,12.2875,12.4609,393600.0],["2004-12-21",12.5166,13.0238,12.5166,12.9911,652200.0],["2004-12-22",12.9747,13.4459,12.8896,13.3019,643500.0],["2004-12-23",13.3935,13.5081,13.1056,13.4492,236400.0],["2004-12-27",13.3837,13.531,13.3706,13.5048,334200.0],["2004-12-28",13.5244,13.531,13.4066,13.4884,182700.0],["2004-12-29",13.5277,13.6782,13.4165,13.5277,210300.0],["2004-12-30",13.5473,13.6651,13.5212,13.5343,209100.0],["2004-12-31",13.5768,13.639,13.3412,13.4884,315300.0],["2005-01-03",13.6128,13.7437,12.7784,12.8896,982800.0],["2005-01-04",12.8242,12.9027,12.3857,12.4413,570900.0],["2005-01-05",12.4119,12.4577,12.1501,12.1893,423000.0],["2005-01-06",12.1403,12.3104,12.0323,12.2057,525600.0],["2005-01-07",12.2384,12.3039,12.0421,12.0617,484500.0],["2005-01-10",12.0159,12.209,12.0159,12.1795,427800.0],["2005-01-11",12.1632,12.1632,12.0421,12.0912,303300.0],["2005-01-12",12.1141,12.1533,11.8294,11.9537,548700.0],["2005-01-13",11.9276,12.1501,11.9276,12.065,425400.0],["2005-01-14",12.1108,12.2973,12.1075,12.1992,246900.0],["2005-01-18",12.2679,12.546,12.1697,12.4642,251400.0],["2005-01-19",12.4675,12.8929,12.4544,12.8111,567900.0],["2005-01-20",12.8274,13.0467,12.5166,12.8994,567300.0],["2005-01-21",13.0303,13.1874,12.9027,13.0271,528900.0],["2005-01-24",13.1743,13.1841,12.4675,12.7129,478200.0],["2005-01-25",12.7849,13.063,12.4119,12.6835,432300.0],["2005-01-26",12.7424,12.87,12.5297,12.7653,211800.0],["2005-01-27",12.7325,13.1449,12.7096,13.0303,270000.0],["2005-01-28",13.1219,13.1416,13.0074,13.0925,460800.0],["2005-01-31",13.2267,13.6455,13.1252,13.5473,333300.0],["2005-02-01",13.6161,13.6193,13.4754,13.5866,523200.0],["2005-02-02",13.6684,13.6684,13.5146,13.639,466200.0],["2005-02-03",13.6422,13.6717,13.4099,13.6095,256800.0],["2005-02-04",13.6946,13.7011,13.0892,13.3968,486900.0],["2005-02-07",13.3968,13.6259,13.2757,13.4557,403800.0],["2005-02-08",13.4001,13.747,13.3674,13.6946,390900.0],["2005-02-09",13.7797,14.0709,13.2594,13.2594,622500.0],["2005-02-10",13.2594,13.3576,12.87,12.9387,515700.0],["2005-02-11",12.7947,12.8602,12.2908,12.7685,1507500.0],["2005-02-14",12.7227,13.1939,12.7227,13.0892,302700.0],["2005-02-15",13.1678,13.1678,12.4871,12.6965,627600.0],["2005-02-16",12.5951,12.6409,11.9603,12.0225,937800.0],["2005-02-17",11.957,12.1043,11.7181,11.7574,981600.0],["2005-02-18",11.7868,11.7868,11.3189,11.7476,1931100.0],["2005-02-22",11.7705,12.1861,11.6494,12.1304,1120500.0],["2005-02-23",12.4282,12.8667,12.2122,12.69,1551000.0],["2005-02-24",12.8471,12.8471,12.6769,12.7456,420000.0],["2005-02-25",12.7227,12.7391,11.9472,12.4348,1239900.0],["2005-02-28",12.3497,12.5198,12.2221,12.3497,529800.0],["2005-03-01",12.3039,12.4086,12.029,12.0355,618000.0],["2005-03-02",12.0748,12.4086,12.0159,12.2482,351600.0],["2005-03-03",12.2221,12.3399,12.0257,12.1435,407100.0],["2005-03-04",12.173,12.4348,11.8719,12.3202,537900.0],["2005-03-07",12.3431,12.4937,11.9995,12.0355,855000.0],["2005-03-08",11.9799,12.0552,11.7639,11.8065,720000.0],["2005-03-09",11.7541,12.101,11.4531,11.9177,569700.0],["2005-03-10",11.8948,12.0061,11.8621,11.9276,296700.0],["2005-03-11",11.9112,11.9505,11.7999,11.8163,385200.0],["2005-03-14",11.9243,12.0748,11.8228,12.0519,566400.0],["2005-03-15",12.0814,12.2057,11.8948,11.993,321000.0],["2005-03-16",12.0257,12.1435,11.8228,11.8294,421500.0],["2005-03-17",11.9145,12.0126,11.7279,11.849,387900.0],["2005-03-18",11.9668,12.0257,11.584,11.62,857400.0],["2005-03-21",11.62,11.62,11.4367,11.5218,344400.0],["2005-03-22",11.5611,11.6625,11.2633,11.3222,500700.0],["2005-03-23",11.2731,11.3222,10.9753,11.0211,698400.0],["2005-03-24",11.0211,11.2109,10.9851,11.0146,806700.0],["2005-03-28",10.9917,11.5512,10.9688,11.3942,602100.0],["2005-03-29",11.3091,11.4138,10.9786,11.1193,539700.0],["2005-03-30",11.0571,11.3647,11.0506,11.2567,553800.0],["2005-03-31",11.3189,11.3287,11.0931,11.1357,424500.0],["2005-04-01",11.2273,11.3058,10.4419,10.743,1072200.0],["2005-04-04",10.6972,11.4531,10.6612,11.3189,742800.0],["2005-04-05",11.2862,11.5807,11.2829,11.4989,641700.0],["2005-04-06",11.44,11.5643,11.296,11.3844,607800.0],["2005-04-07",11.3484,11.4465,11.224,11.3124,194400.0],["2005-04-08",11.3287,11.368,11.2109,11.224,488400.0],["2005-04-11",11.2273,11.2731,11.0309,11.1357,378600.0],["2005-04-12",11.1258,11.368,11.0113,11.3516,363300.0],["2005-04-13",11.3778,11.3778,11.1193,11.152,188100.0],["2005-04-14",11.1258,11.1684,10.9557,11.0669,420000.0],["2005-04-15",11.08,11.0997,10.8608,10.9557,404700.0],["2005-04-18",10.8641,10.9426,10.3405,10.7233,972300.0],["2005-04-19",10.6743,10.9917,10.6546,10.8379,521100.0],["2005-04-20",10.8542,10.8542,10.4092,10.5794,1054500.0],["2005-04-21",10.6514,10.6514,10.5466,10.6284,482100.0],["2005-04-22",11.2895,12.0748,11.1455,11.6985,2509500.0],["2005-04-25",11.9603,12.0912,11.8752,12.0748,754800.0],["2005-04-26",12.1043,12.1992,11.6985,11.813,548100.0],["2005-04-27",11.8457,12.1075,11.5185,11.8163,477900.0],["2005-04-28",11.7508,11.9995,11.705,11.7083,354000.0],["2005-04-29",11.8065,12.0192,11.5054,11.7639,584700.0],["2005-05-02",11.7803,11.8327,11.62,11.8196,665100.0],["2005-05-03",11.7607,12.3235,11.7378,12.1108,487500.0],["2005-05-04",12.2221,12.3791,11.9243,12.1697,338700.0],["2005-05-05",12.2319,12.4053,12.1697,12.2679,403500.0],["2005-05-06",12.2908,12.2973,12.1697,12.1697,182400.0],["2005-05-09",12.245,12.3268,12.1108,12.3202,188400.0],["2005-05-10",12.366,12.366,11.7476,11.8228,312600.0],["2005-05-11",11.8785,11.8916,11.6429,11.7607,271800.0],["2005-05-12",11.8228,11.8916,11.5381,11.5643,300300.0],["2005-05-13",11.5611,11.656,11.3844,11.4498,841500.0],["2005-05-16",11.4498,11.4825,11.3811,11.4138,513000.0],["2005-05-17",11.3418,11.4433,11.1193,11.3222,594000.0],["2005-05-18",11.4007,11.5676,11.3549,11.5185,676800.0],["2005-05-19",11.5447,11.9079,11.4367,11.9079,1019400.0],["2005-05-20",11.9112,11.9537,11.7803,11.9537,286500.0],["2005-05-23",11.957,12.5297,11.9505,12.4217,1430400.0],["2005-05-24",12.4217,12.5787,12.3693,12.5657,693000.0],["2005-05-25",12.582,12.6475,12.5231,12.6442,563700.0],["2005-05-26",12.6475,12.8929,12.5984,12.8831,609300.0],["2005-05-27",12.9256,12.9583,12.6802,12.7554,496800.0],["2005-05-31",12.7293,12.8962,12.6835,12.8962,566100.0],["2005-06-01",12.9518,13.0696,12.8798,12.9812,339300.0],["2005-06-02",13.0009,13.0303,12.7882,12.8438,294300.0],["2005-06-03",12.8634,12.9223,12.6606,12.7947,370800.0],["2005-06-06",12.8143,12.8143,12.4119,12.5526,814200.0],["2005-06-07",12.5853,12.8176,12.5002,12.5002,437700.0],["2005-06-08",12.5689,12.6573,12.2057,12.2711,450000.0],["2005-06-09",12.3431,12.6835,12.2417,12.6278,399600.0],["2005-06-10",12.6573,12.6638,12.4348,12.5395,147300.0],["2005-06-13",12.5002,12.7784,12.5002,12.6475,330600.0],["2005-06-14",12.6507,12.8176,12.5068,12.7587,424800.0],["2005-06-15",12.8307,13.0369,12.6344,12.9551,816300.0],["2005-06-16",13.0172,13.1383,12.8078,13.0663,1086300.0],["2005-06-17",13.1154,13.1383,12.8143,12.8143,641100.0],["2005-06-20",12.7816,13.2496,12.7293,12.8831,917100.0],["2005-06-21",12.8602,13.171,12.7784,12.9452,682200.0],["2005-06-22",13.0696,13.1416,12.762,12.942,285900.0],["2005-06-23",12.9551,13.1678,12.8405,12.9551,675000.0],["2005-06-24",12.9256,13.0041,12.7096,12.9452,593700.0],["2005-06-27",12.798,13.0532,12.7718,13.05,321900.0],["2005-06-28",13.0925,13.7928,13.0925,13.747,2001300.0],["2005-06-29",13.8255,13.8255,13.6782,13.7928,809100.0],["2005-06-30",13.7437,13.8386,13.639,13.7502,671400.0],["2005-07-01",13.7077,13.7731,13.2856,13.423,816900.0],["2005-07-05",13.3379,13.7437,13.3379,13.7437,497100.0],["2005-07-06",13.7535,13.904,13.6062,13.7699,570300.0],["2005-07-07",13.8909,13.8909,13.4557,13.783,402600.0],["2005-07-08",13.7437,13.904,13.6062,13.7862,389400.0],["2005-07-11",13.7699,14.3196,13.7699,14.2836,1160700.0],["2005-07-12",13.8026,14.12,13.6095,14.0382,1040400.0],["2005-07-13",14.0447,14.0447,13.7666,13.9073,406500.0],["2005-07-14",13.9924,14.1364,13.8059,13.868,345300.0],["2005-07-15",13.7764,13.8353,13.6717,13.7764,342300.0],["2005-07-18",14.0316,14.2967,13.7764,13.8451,591900.0],["2005-07-19",13.9826,14.1429,13.7764,14.1429,329100.0],["2005-07-20",14.1756,14.3752,13.9073,14.2084,476100.0],["2005-07-21",14.2803,14.3621,13.9237,14.1822,306300.0],["2005-07-22",14.0938,14.2705,13.9466,14.2345,224100.0],["2005-07-25",14.2574,14.2574,13.9073,13.9695,430800.0],["2005-07-26",14.0611,14.3785,13.9564,14.2476,487800.0],["2005-07-27",13.76,14.3818,12.7424,13.783,3601500.0],["2005-07-28",13.711,13.9433,12.9125,13.8288,1750200.0],["2005-07-29",13.8942,13.9171,13.6651,13.8091,340500.0],["2005-08-01",13.9171,14.1004,13.7928,13.9531,307800.0],["2005-08-02",14.0218,14.0284,13.7044,13.9237,317700.0],["2005-08-03",13.8386,13.9727,13.7535,13.7928,225600.0],["2005-08-04",13.7666,13.9302,13.6488,13.724,205200.0],["2005-08-05",13.7437,13.9793,13.6553,13.8386,355500.0],["2005-08-08",13.7928,13.8909,13.4983,13.6553,367200.0],["2005-08-09",13.7175,13.7175,13.5081,13.5997,228600.0],["2005-08-10",13.6324,13.6586,13.3805,13.423,359400.0],["2005-08-11",13.5408,13.7437,13.4197,13.6553,376200.0],["2005-08-12",13.6553,13.6815,13.5441,13.5735,192300.0],["2005-08-15",13.5801,13.747,13.5146,13.7044,248100.0],["2005-08-16",13.711,13.7306,13.5703,13.6553,167100.0],["2005-08-17",13.5768,13.6259,13.5408,13.5833,313200.0],["2005-08-18",13.5801,13.6193,13.5146,13.5277,442500.0],["2005-08-19",13.4786,13.5179,13.2856,13.4263,272400.0],["2005-08-22",13.4983,13.5277,13.2725,13.4983,192300.0],["2005-08-23",13.4426,13.639,13.2365,13.4852,169200.0],["2005-08-24",13.4819,13.6586,13.3183,13.4361,218700.0],["2005-08-25",13.5146,13.5146,13.2659,13.3968,108600.0],["2005-08-26",13.4066,13.4066,12.942,13.0336,351600.0],["2005-08-29",12.9191,13.0238,12.6671,12.942,541500.0],["2005-08-30",12.9125,13.0205,12.8013,12.87,283200.0],["2005-08-31",12.8667,13.2234,12.8602,13.0794,518700.0],["2005-09-01",13.086,13.2627,13.0041,13.2365,248400.0],["2005-09-02",13.1939,13.2757,13.0074,13.0369,261300.0],["2005-09-06",13.0565,13.4721,13.0565,13.3739,167100.0],["2005-09-07",13.3412,13.4655,13.2168,13.4066,142500.0],["2005-09-08",13.3379,13.603,13.3379,13.5932,304200.0],["2005-09-09",13.6357,13.6913,13.4426,13.6324,387600.0],["2005-09-12",13.6226,14.0251,13.5801,13.9629,528300.0],["2005-09-13",13.9237,13.9629,13.796,13.8222,217200.0],["2005-09-14",13.7502,13.904,13.639,13.724,302400.0],["2005-09-15",13.7208,14.0349,13.7208,13.9597,192600.0],["2005-09-16",14.0709,14.2673,14.012,14.2673,453300.0],["2005-09-19",14.2214,14.3163,14.1887,14.2673,334500.0],["2005-09-20",14.3752,14.3752,13.7764,14.0055,295800.0],["2005-09-21",14.0055,14.0055,13.4001,13.5539,491700.0],["2005-09-22",13.5244,13.5473,13.2201,13.4983,359100.0],["2005-09-23",13.4852,13.9171,13.279,13.7993,272700.0],["2005-09-26",13.8844,14.0775,13.5801,13.7928,355200.0],["2005-09-27",14.4309,14.7254,14.3458,14.4963,2714100.0],["2005-09-28",14.6305,14.6468,14.3229,14.336,1266600.0],["2005-09-29",14.3262,14.3949,14.1691,14.3262,625800.0],["2005-09-30",14.2673,14.3098,14.0218,14.1298,469200.0],["2005-10-03",14.0513,14.0513,13.7437,13.9237,718800.0],["2005-10-04",13.8517,14.1396,13.7535,13.7862,603900.0],["2005-10-05",13.8648,13.8648,13.603,13.6488,360000.0],["2005-10-06",13.6455,13.8091,13.351,13.3706,401100.0],["2005-10-07",13.351,13.7437,13.351,13.6488,158100.0],["2005-10-10",13.6488,13.7895,13.4557,13.6619,207000.0],["2005-10-11",13.7764,13.7764,13.5212,13.5343,362700.0],["2005-10-12",13.5932,13.5932,12.9354,13.2627,381600.0],["2005-10-13",13.2299,13.2594,12.4675,12.7096,1154100.0],["2005-10-14",12.8013,13.3216,12.8013,13.2136,370800.0],["2005-10-17",13.2201,13.3674,12.8143,12.9191,500400.0],["2005-10-18",12.8405,13.1383,12.7653,12.9125,368400.0],["2005-10-19",12.8471,13.1579,12.8471,13.1579,401700.0],["2005-10-20",13.1252,13.2397,12.9518,13.063,291000.0],["2005-10-21",13.0303,13.3903,13.0041,13.2267,636600.0],["2005-10-24",13.2627,13.5703,13.171,13.4819,449400.0],["2005-10-25",13.5212,13.5408,13.1579,13.3477,398700.0],["2005-10-26",13.3019,13.4165,12.5657,12.5951,1601100.0],["2005-10-27",12.6344,12.69,12.0781,12.1566,1067100.0],["2005-10-28",12.6802,12.7293,12.2744,12.438,1419300.0],["2005-10-31",12.5624,13.0336,12.5624,12.7293,711300.0],["2005-11-01",12.726,12.726,11.9603,11.9963,7982700.0],["2005-11-02",11.9799,12.1403,11.8327,11.885,3315000.0],["2005-11-03",11.9439,12.0094,11.5381,11.6134,1604400.0],["2005-11-04",11.705,11.7214,11.4531,11.6003,1341300.0],["2005-11-07",11.5807,11.8687,11.5807,11.6789,1203900.0],["2005-11-08",11.6854,12.0977,11.6003,11.8457,1655400.0],["2005-11-09",11.8654,12.1533,11.7901,11.849,1179000.0],["2005-11-10",11.8785,12.1075,11.8687,11.9079,850200.0],["2005-11-11",12.0748,12.3988,11.9897,12.1468,999000.0],["2005-11-14",12.1762,12.3431,12.0388,12.2711,707700.0],["2005-11-15",12.3464,12.3464,11.849,12.0323,577800.0],["2005-11-16",12.0257,12.1403,11.8687,11.9799,742500.0],["2005-11-17",12.0257,12.3399,12.0126,12.209,867300.0],["2005-11-18",12.3006,12.6933,12.2941,12.5787,677400.0],["2005-11-21",12.5984,12.7096,12.4217,12.4348,692100.0],["2005-11-22",12.4119,12.5427,12.33,12.4544,1105200.0],["2005-11-23",12.4348,12.6147,12.4315,12.5068,355500.0],["2005-11-25",12.5689,12.7064,12.5035,12.5198,136800.0],["2005-11-28",12.6016,12.6736,12.438,12.4937,888600.0],["2005-11-29",12.5493,12.7195,12.5133,12.6736,606600.0],["2005-11-30",12.6867,12.7456,12.4544,12.5395,522000.0],["2005-12-01",12.6344,12.9649,12.5984,12.8307,790500.0],["2005-12-02",12.9092,12.9092,12.5493,12.7882,388500.0],["2005-12-05",12.8471,13.9924,12.798,13.8844,2502300.0],["2005-12-06",14.2313,15.0526,14.2313,14.889,3140700.0],["2005-12-07",14.8137,14.9184,14.493,14.8628,933900.0],["2005-12-08",14.8595,14.8628,14.2378,14.5618,736200.0],["2005-12-09",14.5618,14.9381,14.3654,14.8759,680700.0],["2005-12-12",14.9413,14.9544,14.6665,14.8137,546300.0],["2005-12-13",14.8661,15.4682,14.7385,15.3995,1737000.0],["2005-12-14",15.478,15.8347,15.2359,15.7169,1182600.0],["2005-12-15",15.7431,15.8347,15.5042,15.6383,881100.0],["2005-12-16",15.6776,15.7005,15.1671,15.3144,1362900.0],["2005-12-19",15.3438,15.3798,14.9348,14.9773,694500.0],["2005-12-20",14.997,15.0526,14.8137,14.9806,487800.0],["2005-12-21",15.0592,15.154,14.7614,15.1017,1160700.0],["2005-12-22",15.105,15.2097,15.0264,15.141,244200.0],["2005-12-23",15.2293,15.2719,14.9577,15.0951,256800.0],["2005-12-27",15.1377,15.3111,15.105,15.105,366300.0],["2005-12-28",15.226,15.3078,15.0002,15.1704,145500.0],["2005-12-29",15.2555,15.3209,14.8988,15.177,312600.0],["2005-12-30",15.1148,15.298,14.9054,15.1966,311700.0],["2006-01-03",15.19,15.2653,14.7745,15.2424,641700.0],["2006-01-04",15.1246,15.2391,14.7548,14.7548,894300.0],["2006-01-05",14.6894,14.6894,14.3621,14.4701,698100.0],["2006-01-06",14.5781,14.8824,14.4734,14.7745,517200.0],["2006-01-09",14.9184,15.3209,14.7548,14.9839,868200.0],["2006-01-10",14.8792,15.3798,14.8399,15.3798,462300.0],["2006-01-11",15.3046,15.3733,15.0428,15.1279,316200.0],["2006-01-12",15.1671,15.6547,15.1115,15.6187,670800.0],["2006-01-13",15.658,15.658,15.3013,15.3504,542100.0],["2006-01-17",15.1999,15.2162,14.8824,15.1181,238200.0],["2006-01-18",15.0428,15.2424,14.889,15.0559,342300.0],["2006-01-19",15.2653,15.4944,15.1279,15.1966,607500.0],["2006-01-20",15.7758,16.2928,15.7136,16.1717,3240000.0],["2006-01-23",16.3615,16.5153,16.1357,16.2306,1104000.0],["2006-01-24",16.3124,16.355,16.0572,16.1717,450600.0],["2006-01-25",16.2306,16.2961,15.9427,16.0965,488400.0],["2006-01-26",16.1063,16.8622,16.1063,16.5906,749700.0],["2006-01-27",16.656,16.9244,16.5579,16.8982,444000.0],["2006-01-30",16.9407,16.9407,15.995,16.0212,879300.0],["2006-01-31",15.995,16.1619,15.7234,16.1161,653700.0],["2006-02-01",16.0965,16.2437,15.9034,15.9427,304500.0],["2006-02-02",15.6318,15.923,15.1573,15.6907,1195200.0],["2006-02-03",15.6645,15.8576,15.5467,15.7071,519000.0],["2006-02-06",15.7692,16.0212,15.6809,15.9329,498900.0],["2006-02-07",15.9918,16.1423,15.4486,15.4682,667500.0],["2006-02-08",15.478,15.5173,15.0788,15.1017,882000.0],["2006-02-09",15.0624,15.5009,15.0624,15.1213,546000.0],["2006-02-10",15.1344,15.7202,15.1213,15.7005,552000.0],["2006-02-13",15.6253,15.6253,15.1868,15.4027,744600.0],["2006-02-14",15.5075,15.8576,15.2686,15.7725,797100.0],["2006-02-15",16.0965,16.1652,15.5042,16.0768,963900.0],["2006-02-16",16.1685,16.2797,15.995,16.0539,519300.0],["2006-02-17",16.0703,16.1161,15.7889,15.8838,484200.0],["2006-02-21",15.9852,16.1717,15.8249,16.103,478500.0],["2006-02-22",16.1488,16.2568,15.9034,16.247,415800.0],["2006-02-23",16.1685,16.1685,15.8903,16.0507,313200.0],["2006-02-24",16.1521,16.2503,15.9754,16.1063,291600.0],["2006-02-27",16.1816,16.5481,16.0441,16.4957,483000.0],["2006-02-28",16.4368,16.4761,16.0048,16.0048,546000.0],["2006-03-01",16.0867,16.1423,15.9819,16.0768,412500.0],["2006-03-02",15.9852,16.139,15.851,15.8674,363600.0],["2006-03-03",15.7987,16.3386,15.7562,16.0081,377400.0],["2006-03-06",15.9918,16.1128,15.4518,15.55,359400.0],["2006-03-07",15.6089,15.6089,15.154,15.3144,349500.0],["2006-03-08",15.3177,15.3733,14.9119,15.1704,344100.0],["2006-03-09",15.2457,15.3569,14.8563,15.0853,363000.0],["2006-03-10",15.1442,15.4486,15.0526,15.3471,333900.0],["2006-03-13",15.3766,15.4126,14.8694,15.0428,420000.0],["2006-03-14",14.9872,15.3373,14.9479,15.3111,269100.0],["2006-03-15",15.3864,15.4027,15.1181,15.3504,365700.0],["2006-03-16",15.4322,15.4322,15.1868,15.2489,323400.0],["2006-03-17",15.3667,15.3667,14.8334,14.8399,1283400.0],["2006-03-20",14.8399,14.8399,14.5552,14.6305,406200.0],["2006-03-21",14.5585,14.5847,14.372,14.4309,657900.0],["2006-03-22",14.4996,14.6894,14.3883,14.673,330300.0],["2006-03-23",14.6141,14.8726,14.3687,14.6076,343800.0],["2006-03-24",14.7057,15.2359,14.5978,15.2359,665700.0],["2006-03-27",15.3275,15.3406,14.8465,15.0002,937500.0],["2006-03-28",15.1082,15.1082,14.745,14.8039,568800.0],["2006-03-29",14.7941,15.0428,14.7941,14.853,283500.0],["2006-03-30",14.8988,15.1377,14.8235,15.1246,369900.0],["2006-03-31",15.1311,15.3569,15.0853,15.3242,430500.0],["2006-04-03",15.3406,15.37,15.0362,15.069,578400.0],["2006-04-04",15.1344,15.3733,15.0035,15.1737,573900.0],["2006-04-05",15.2391,15.3308,14.9217,14.9544,253200.0],["2006-04-06",14.9544,14.9643,14.7777,14.8497,309300.0],["2006-04-07",14.8726,14.9675,14.6763,14.7025,317400.0],["2006-04-10",14.6697,14.8988,14.6697,14.8235,221700.0],["2006-04-11",14.8268,14.853,14.4145,14.4341,335400.0],["2006-04-12",14.4603,14.5749,14.3687,14.5258,349500.0],["2006-04-13",14.5127,14.6927,14.4243,14.6894,210600.0],["2006-04-17",14.7646,14.7646,14.5389,14.7286,404100.0],["2006-04-18",14.745,15.6056,14.745,15.5827,571500.0],["2006-04-19",15.6187,15.7038,15.3177,15.4322,388200.0],["2006-04-20",15.5271,15.9165,15.4616,15.8969,748800.0],["2006-04-21",16.0147,16.0572,15.8281,15.9263,467100.0],["2006-04-24",15.887,15.887,15.5925,15.7431,480300.0],["2006-04-25",15.8281,15.9001,15.6253,15.8151,689100.0],["2006-04-26",16.0212,17.3367,15.9067,17.016,1967700.0],["2006-04-27",17.0454,17.1305,16.9015,16.9473,841500.0],["2006-04-28",16.8327,16.9342,16.7738,16.836,518700.0],["2006-05-01",16.9571,17.0127,16.5939,16.5939,458100.0],["2006-05-02",16.5906,16.728,16.4859,16.6953,421800.0],["2006-05-03",16.6528,16.7542,16.3583,16.4237,343200.0],["2006-05-04",16.4695,16.8,16.4172,16.5415,689100.0],["2006-05-05",16.6953,16.7182,16.463,16.5219,646800.0],["2006-05-08",16.5317,16.8262,16.3779,16.4204,464400.0],["2006-05-09",16.4564,16.5611,16.2666,16.2666,348300.0],["2006-05-10",16.2535,16.2797,15.9263,16.0147,339900.0],["2006-05-11",16.0147,16.0147,15.2326,15.2784,725100.0],["2006-05-12",15.3046,15.4158,15.0035,15.0068,564000.0],["2006-05-15",14.9413,15.1344,14.8105,14.9283,447300.0],["2006-05-16",14.9021,15.2784,14.9021,15.1933,686400.0],["2006-05-17",15.1148,15.2359,14.9675,15.1017,504600.0],["2006-05-18",15.1966,15.3798,15.0788,15.105,786900.0],["2006-05-19",15.1082,15.3569,14.9512,15.0984,451800.0],["2006-05-22",14.9479,15.2751,14.9184,15.1213,641700.0],["2006-05-23",15.2489,15.4093,14.6567,14.6632,631200.0],["2006-05-24",14.709,15.0559,14.601,14.9741,589200.0],["2006-05-25",15.1279,15.9132,15.0166,15.8969,1187100.0],["2006-05-26",16.0572,16.2634,15.9623,16.2339,993300.0],["2006-05-30",16.2961,16.2961,15.9656,15.9656,641700.0],["2006-05-31",15.9885,16.2601,15.7234,16.1227,468900.0],["2006-06-01",16.2306,16.3223,16.1685,16.319,360300.0],["2006-06-02",16.3288,16.3288,16.0245,16.2634,371700.0],["2006-06-05",16.2797,16.3026,15.8281,15.8576,574800.0],["2006-06-06",15.9656,15.9656,15.5467,15.7234,488700.0],["2006-06-07",15.7234,15.9852,15.5991,15.622,408900.0],["2006-06-08",15.6253,15.6743,15.1148,15.4486,838800.0],["2006-06-09",15.5435,15.7463,15.2162,15.2162,358200.0],["2006-06-12",15.2489,15.3897,15.0526,15.0526,467700.0],["2006-06-13",15.0853,15.4616,14.817,14.8366,716100.0],["2006-06-14",14.8203,15.0951,14.7516,14.8072,487800.0],["2006-06-15",14.9839,15.4486,14.9544,15.2915,393000.0],["2006-06-16",15.2915,15.3995,15.0853,15.154,745500.0],["2006-06-19",15.2555,15.2817,14.7745,14.8235,319500.0],["2006-06-20",14.853,15.0657,14.7254,14.7254,246300.0],["2006-06-21",14.7254,14.8039,14.6239,14.7352,526800.0],["2006-06-22",14.7385,14.9708,14.5978,14.7352,243300.0],["2006-06-23",14.7254,14.9119,14.6305,14.8759,304500.0],["2006-06-26",14.9806,15.1671,14.9806,15.1082,282300.0],["2006-06-27",15.1181,15.1671,14.5945,14.6501,244800.0],["2006-06-28",14.7286,14.7843,14.4832,14.4963,383400.0],["2006-06-29",14.5454,14.9773,14.529,14.8792,460200.0],["2006-06-30",14.9544,14.9806,14.673,14.9544,486300.0],["2006-07-03",14.997,15.0428,14.8595,15.0101,120600.0],["2006-07-05",15.0657,15.0853,14.8105,14.8268,288000.0],["2006-07-06",14.9381,15.3177,14.8661,15.3046,472800.0],["2006-07-07",15.2129,15.2129,14.7254,14.8988,709500.0],["2006-07-10",14.9021,14.9021,14.5519,14.6697,472800.0],["2006-07-11",14.6207,14.7319,14.4145,14.6959,516000.0],["2006-07-12",14.637,14.8203,14.2574,14.3458,285900.0],["2006-07-13",14.2869,14.2869,13.9597,14.0186,438300.0],["2006-07-14",13.9629,14.2902,13.5473,13.7437,524100.0],["2006-07-17",13.7208,13.796,13.4492,13.531,229800.0],["2006-07-18",13.6357,13.8582,13.5244,13.7568,292500.0],["2006-07-19",13.7993,14.1364,13.6815,13.9597,502800.0],["2006-07-20",13.9597,14.0611,13.6717,13.6946,311400.0],["2006-07-21",13.6095,13.6324,13.2856,13.5146,532800.0],["2006-07-24",13.6651,14.2542,13.6619,14.1658,581700.0],["2006-07-25",14.2378,14.3131,13.8877,14.2509,286500.0],["2006-07-26",14.3163,14.3163,13.8451,13.9073,225900.0],["2006-07-27",13.9793,14.1985,13.6128,13.6455,381000.0],["2006-07-28",13.7175,14.1854,13.6619,14.0775,243300.0],["2006-07-31",13.9924,14.1265,13.8648,14.012,633000.0],["2006-08-01",13.9662,14.2247,13.8386,13.9793,350400.0],["2006-08-02",13.9564,14.12,13.7437,14.0938,437100.0],["2006-08-03",13.5801,14.0709,13.4884,13.7731,1514400.0],["2006-08-04",13.9008,14.4211,13.7895,13.8517,687000.0],["2006-08-07",13.8124,14.0742,13.7895,14.0055,370500.0],["2006-08-08",14.1691,14.372,13.7797,13.8189,693300.0],["2006-08-09",13.8353,14.0611,13.4263,13.4263,341400.0],["2006-08-10",13.3968,13.4328,13.1874,13.3346,489600.0],["2006-08-11",13.3346,13.3346,12.9747,13.086,625200.0],["2006-08-14",13.1841,13.5637,13.0467,13.171,360000.0],["2006-08-15",13.4066,13.7764,13.3935,13.6979,552600.0],["2006-08-16",13.8484,13.8811,13.6455,13.6913,566400.0],["2006-08-17",13.6979,13.8124,13.6062,13.6553,266100.0],["2006-08-18",13.7044,13.7175,13.3608,13.5768,619200.0],["2006-08-21",13.4852,13.603,13.171,13.2594,731100.0],["2006-08-22",13.2921,13.3739,13.0303,13.1449,777900.0],["2006-08-23",13.1187,13.2888,12.9354,12.9911,479400.0],["2006-08-24",12.9943,12.9976,12.5984,12.6442,805200.0],["2006-08-25",12.6802,12.762,12.51,12.5558,941400.0],["2006-08-28",12.6115,12.9812,12.5984,12.9387,327300.0],["2006-08-29",12.9845,13.0336,12.8765,13.0205,449100.0],["2006-08-30",13.0663,13.3739,13.0565,13.2463,594900.0],["2006-08-31",13.3085,13.3968,12.906,12.9976,724200.0],["2006-09-01",13.0892,13.2038,12.9256,13.1285,385200.0],["2006-09-05",13.1907,13.2856,13.0369,13.1089,453900.0],["2006-09-06",13.0729,13.1285,12.8274,12.8405,764400.0],["2006-09-07",12.7816,12.9387,12.6802,12.8209,282300.0],["2006-09-08",12.8831,13.1154,12.7293,12.8667,249300.0],["2006-09-11",12.8602,12.9092,12.6802,12.8602,189900.0],["2006-09-12",12.7914,13.3739,12.7914,13.3085,713700.0],["2006-09-13",13.2856,13.8615,13.2856,13.8615,1587900.0],["2006-09-14",13.868,13.9367,13.7077,13.796,403800.0],["2006-09-15",13.868,13.9367,13.6684,13.7306,793500.0],["2006-09-18",13.7306,13.7928,13.5833,13.639,365400.0],["2006-09-19",13.639,13.7077,13.3772,13.6488,375900.0],["2006-09-20",13.7764,14.0447,13.6782,13.7731,394500.0],["2006-09-21",13.8059,14.0087,13.747,13.7764,305100.0],["2006-09-22",13.7437,13.9204,13.4852,13.8909,545400.0],["2006-09-25",14.0415,14.0415,13.7437,13.9368,329400.0],["2006-09-26",13.9564,14.0349,13.8746,14.0186,337500.0],["2006-09-27",14.012,14.4472,13.9073,14.4047,845100.0],["2006-09-28",14.4767,14.5585,14.2934,14.493,575700.0],["2006-09-29",14.48,14.5716,14.2771,14.3556,646200.0],["2006-10-02",14.3163,14.4309,14.2084,14.2443,893700.0],["2006-10-03",14.2574,14.3523,14.0251,14.1396,515700.0],["2006-10-04",13.9989,13.9989,13.7208,13.832,1109400.0],["2006-10-05",13.7731,13.8778,13.7011,13.8059,658800.0],["2006-10-06",13.8091,13.8091,13.5179,13.5408,608400.0],["2006-10-09",13.5703,13.9204,13.4524,13.8844,415800.0],["2006-10-10",13.8419,13.976,13.8189,13.9269,412500.0],["2006-10-11",13.9269,14.0709,13.8451,13.9957,437100.0],["2006-10-12",14.0546,14.2313,13.9335,14.0873,384900.0],["2006-10-13",14.0546,14.1658,13.9106,14.1593,398400.0],["2006-10-16",14.2313,14.2607,14.0905,14.2018,334800.0],["2006-10-17",14.1724,14.2967,14.1036,14.2967,513300.0],["2006-10-18",14.3163,14.5094,14.3163,14.4865,622800.0],["2006-10-19",14.4865,14.5389,14.3163,14.3327,448800.0],["2006-10-20",14.4047,14.4047,14.0709,14.1822,472500.0],["2006-10-23",14.1789,14.2673,14.0709,14.228,369300.0],["2006-10-24",14.1822,14.2934,14.0709,14.1167,511500.0],["2006-10-25",14.12,14.2967,14.084,14.2607,196800.0],["2006-10-26",14.336,14.3981,14.1036,14.3916,407100.0],["2006-10-27",14.408,14.4603,14.1527,14.1985,545100.0],["2006-10-30",14.2378,14.529,14.1265,14.529,580800.0],["2006-10-31",14.529,15.2555,14.4669,15.2555,1872000.0],["2006-11-01",15.2784,15.4715,14.9708,15.0264,762300.0],["2006-11-02",14.9413,15.0068,14.7319,14.7646,933300.0],["2006-11-03",14.7908,14.9315,14.7908,14.9184,513900.0],["2006-11-06",15.0657,15.2129,14.961,15.1835,600900.0],["2006-11-07",15.19,15.3798,15.0951,15.226,306900.0],["2006-11-08",15.2129,15.4093,15.1181,15.3798,335100.0],["2006-11-09",15.3962,15.514,15.154,15.3504,490500.0],["2006-11-10",15.2849,15.4126,15.1213,15.3962,429600.0],["2006-11-13",15.442,15.442,15.1999,15.3308,416100.0],["2006-11-14",15.3798,15.4616,15.0624,15.4551,266400.0],["2006-11-15",15.478,15.478,15.2457,15.3798,409800.0],["2006-11-16",15.3864,15.3962,15.2293,15.298,260700.0],["2006-11-17",15.3046,15.3144,15.1442,15.2882,195300.0],["2006-11-20",15.3046,15.5664,15.19,15.5467,435900.0],["2006-11-21",15.5794,15.6253,15.3209,15.5238,229500.0],["2006-11-22",15.4976,15.6613,15.4682,15.6285,205500.0],["2006-11-24",15.5631,15.6416,15.4093,15.4944,112800.0],["2006-11-27",15.4584,15.4584,15.2064,15.3111,399600.0],["2006-11-28",15.2719,15.2751,14.9413,15.0788,338100.0],["2006-11-29",15.1508,15.1999,14.9577,15.154,271200.0],["2006-11-30",15.105,15.1737,14.8694,14.9381,498000.0],["2006-12-01",14.8694,14.9381,14.6436,14.8824,280500.0],["2006-12-04",14.8759,15.1442,14.8759,15.1344,315600.0],["2006-12-05",15.1704,15.3537,15.1148,15.3242,303900.0],["2006-12-06",15.3209,15.3798,15.2391,15.3667,180000.0],["2006-12-07",15.3471,15.6973,15.2588,15.5369,576000.0],["2006-12-08",15.5271,15.6318,15.2751,15.5304,308400.0],["2006-12-11",15.5533,15.622,15.334,15.3504,302700.0],["2006-12-12",15.3569,15.4518,15.2882,15.334,308700.0],["2006-12-13",15.3569,15.4518,15.298,15.406,268500.0],["2006-12-14",15.4551,15.5271,14.9937,15.0395,541200.0],["2006-12-15",15.0526,15.1508,15.0166,15.0232,876300.0],["2006-12-18",15.0068,15.2882,14.997,15.0526,390000.0],["2006-12-19",15.0395,15.1737,14.8955,15.1475,289200.0],["2006-12-20",15.1835,15.2784,14.9512,15.0428,651900.0],["2006-12-21",15.0199,15.262,14.9937,14.9937,338100.0],["2006-12-22",14.9708,15.1475,14.9544,15.0984,327900.0],["2006-12-26",15.0526,15.2817,15.0526,15.2588,248700.0],["2006-12-27",15.2129,15.4715,15.2129,15.3471,424800.0],["2006-12-28",15.298,15.4584,15.298,15.3537,796800.0],["2006-12-29",15.3537,15.4158,15.2489,15.2784,503400.0],["2007-01-03",15.3635,15.5402,15.2162,15.2882,480000.0],["2007-01-04",15.298,15.442,15.2097,15.3406,468000.0],["2007-01-05",15.3438,15.3471,15.0101,15.0526,422700.0],["2007-01-08",15.1279,15.1279,14.7908,15.0297,452100.0],["2007-01-09",15.0133,15.0395,14.8235,15.0297,284700.0],["2007-01-10",14.9741,15.0755,14.9315,15.0002,255600.0],["2007-01-11",15.0428,15.141,14.9184,15.1181,436800.0],["2007-01-12",15.1639,15.2915,15.0428,15.2391,306000.0],["2007-01-16",15.3177,15.3864,15.1181,15.1933,327000.0],["2007-01-17",15.2162,15.2391,15.0821,15.1508,301500.0],["2007-01-18",15.1671,15.1671,14.7516,14.7777,312300.0],["2007-01-19",14.7875,14.8563,14.5389,14.8301,768600.0],["2007-01-22",14.889,14.889,14.3589,14.4145,461400.0],["2007-01-23",14.4309,14.6141,14.4309,14.529,330600.0],["2007-01-24",14.5225,14.6992,14.493,14.6632,290100.0],["2007-01-25",14.6959,14.7286,14.3981,14.4603,346500.0],["2007-01-26",14.4832,14.5814,14.4014,14.565,312900.0],["2007-01-29",14.5683,14.7123,14.4472,14.5585,237600.0],["2007-01-30",14.6076,14.673,14.3392,14.3949,490200.0],["2007-01-31",14.3654,14.3654,14.1887,14.2116,350400.0],["2007-02-01",14.1953,14.3262,14.1625,14.3196,632700.0],["2007-02-02",14.3392,14.3654,14.1953,14.2018,345300.0],["2007-02-05",14.2443,14.3065,14.1756,14.2182,444900.0],["2007-02-06",14.2673,14.4669,14.1953,14.3,392700.0],["2007-02-07",14.3523,14.5487,14.3425,14.5454,357600.0],["2007-02-08",14.5389,14.6174,14.4603,14.5618,254400.0],["2007-02-09",14.637,14.6828,14.3196,14.3687,470700.0],["2007-02-12",14.3851,14.5945,14.2313,14.2771,528000.0],["2007-02-13",14.3752,14.637,14.3491,14.3916,311400.0],["2007-02-14",14.4145,14.5585,14.408,14.4669,400500.0],["2007-02-15",15.7725,15.9427,15.2686,15.6743,2177400.0],["2007-02-16",15.73,15.8805,15.4453,15.8805,665700.0],["2007-02-20",15.8674,16.0997,15.7562,16.0408,558000.0],["2007-02-21",16.0539,16.0605,15.802,15.8641,660900.0],["2007-02-22",15.9361,15.9623,15.7267,15.8347,469200.0],["2007-02-23",15.8412,15.8707,15.0264,15.069,1007400.0],["2007-02-26",15.1835,15.2489,15.0199,15.0362,762600.0],["2007-02-27",14.853,15.0428,14.6108,14.6207,555300.0],["2007-02-28",14.6141,14.7057,14.3981,14.4112,584700.0],["2007-03-01",14.264,14.5421,14.1429,14.4047,519600.0],["2007-03-02",14.3621,14.4309,14.0513,14.0513,490800.0],["2007-03-05",14.0153,14.3,13.6226,13.6357,773400.0],["2007-03-06",14.3491,14.8072,14.1985,14.4636,1313700.0],["2007-03-07",14.9544,15.2817,14.8465,14.853,1479300.0],["2007-03-08",14.9544,15.0297,14.5356,14.5389,714900.0],["2007-03-09",14.5847,14.7745,14.5356,14.6436,582600.0],["2007-03-12",14.6567,14.8268,14.5356,14.7221,441300.0],["2007-03-13",14.6665,14.7254,14.1331,14.1593,1013100.0],["2007-03-14",14.1396,14.5879,14.1396,14.529,746100.0],["2007-03-15",14.5389,14.673,14.4505,14.5847,461400.0],["2007-03-16",14.5814,14.9773,14.5192,14.7123,1155600.0],["2007-03-19",14.9184,14.9184,14.6338,14.709,434700.0],["2007-03-20",14.7254,14.7385,14.6043,14.6861,496200.0],["2007-03-21",14.7188,15.1082,14.6403,15.0133,465300.0],["2007-03-22",15.0755,15.0755,14.8661,14.9643,294300.0],["2007-03-23",14.9217,14.9741,14.8988,14.961,307500.0],["2007-03-26",14.9544,15.0886,14.925,14.9675,257100.0],["2007-03-27",14.9544,14.9643,14.6043,14.6239,343800.0],["2007-03-28",14.6043,14.7516,14.5912,14.6043,275700.0],["2007-03-29",14.6436,14.7188,14.4014,14.4734,337200.0],["2007-03-30",14.5127,14.6174,14.3981,14.6108,481800.0],["2007-04-02",14.6108,14.709,14.4145,14.6207,253500.0],["2007-04-03",14.6272,14.6894,14.493,14.5029,371400.0],["2007-04-04",14.5945,14.7385,14.5127,14.7352,461700.0],["2007-04-05",14.7352,14.7352,14.5945,14.6861,324900.0],["2007-04-09",14.6567,14.6828,14.4767,14.493,286800.0],["2007-04-10",14.4341,14.5192,14.4145,14.4472,175800.0],["2007-04-11",14.4538,14.493,14.2803,14.3654,361500.0],["2007-04-12",14.3589,14.5192,14.2345,14.5061,309300.0],["2007-04-13",14.5552,14.6763,14.5258,14.6207,257700.0],["2007-04-16",14.6403,15.1344,14.6403,15.1246,375600.0],["2007-04-17",15.1246,15.5664,15.0853,15.5107,819600.0],["2007-04-18",15.5042,15.7202,15.3831,15.6973,775500.0],["2007-04-19",15.4584,15.7038,15.4027,15.6907,812700.0],["2007-04-20",15.7071,15.8674,15.6253,15.7889,615000.0],["2007-04-23",15.7071,15.9034,15.7071,15.8183,530700.0],["2007-04-24",15.8511,16.0081,15.658,15.9689,2410500.0],["2007-04-25",17.0585,18.6881,17.0291,18.2529,4997400.0],["2007-04-26",18.1678,18.1678,17.9028,17.9748,1260300.0],["2007-04-27",17.8668,18.7372,17.8668,18.4918,1089000.0],["2007-04-30",18.3805,18.5213,18.1613,18.2104,1589100.0],["2007-05-01",18.1515,18.2824,17.9028,18.0468,1051800.0],["2007-05-02",18.0795,18.4918,18.0795,18.266,794100.0],["2007-05-03",18.2464,18.2464,17.9617,17.9977,759000.0],["2007-05-04",17.978,17.9944,17.6966,17.8733,866100.0],["2007-05-07",18.0167,18.1033,17.88,18.0733,846000.0],["2007-05-08",18.02,18.4167,17.6133,18.1833,635100.0],["2007-05-09",18.1433,18.4233,17.9067,18.07,406200.0],["2007-05-10",18.0233,18.08,17.73,17.84,669900.0],["2007-05-11",17.7733,18.06,17.6533,17.9467,216600.0],["2007-05-14",17.8967,17.9333,17.47,17.64,706200.0],["2007-05-15",17.59,17.7933,17.1467,17.22,793800.0],["2007-05-16",17.22,17.42,17.1667,17.3667,465000.0],["2007-05-17",17.2867,17.5267,17.2,17.36,357900.0],["2007-05-18",17.44,17.5033,17.1733,17.5033,411300.0],["2007-05-21",17.4767,17.6167,17.38,17.4167,339600.0],["2007-05-22",17.4667,17.66,17.3367,17.6033,592800.0],["2007-05-23",17.64,18.0667,17.64,17.9733,643800.0],["2007-05-24",17.9933,18.0367,17.89,17.93,693300.0],["2007-05-25",17.99,18.0367,17.9167,17.9767,419100.0],["2007-05-29",18.0467,18.4333,18.0467,18.3967,497100.0],["2007-05-30",18.8067,20.24,18.7067,20.19,2006100.0],["2007-05-31",20.1633,20.1867,19.6433,19.7333,2095200.0],["2007-06-01",19.7967,19.91,19.68,19.8233,579600.0],["2007-06-04",19.7967,19.97,19.7967,19.9467,533400.0],["2007-06-05",19.9267,20.0867,19.9267,20.03,699600.0],["2007-06-06",20.0,20.0,19.8567,19.91,545100.0],["2007-06-07",19.8833,19.9167,19.51,19.5367,820800.0],["2007-06-08",19.5067,19.5067,19.1,19.4167,674700.0],["2007-06-11",19.37,19.38,19.2167,19.2367,382200.0],["2007-06-12",19.17,19.2567,18.9933,19.0333,442800.0],["2007-06-13",19.1167,19.37,19.0167,19.2467,349500.0],["2007-06-14",19.2133,19.69,19.11,19.54,506400.0],["2007-06-15",19.7933,20.09,19.7533,19.8067,617400.0],["2007-06-18",19.82,19.9133,19.6133,19.7467,311400.0],["2007-06-19",19.7,19.9467,19.6767,19.9333,249600.0],["2007-06-20",20.0367,20.0367,19.5967,19.66,369900.0],["2007-06-21",19.6,19.8667,19.5833,19.8667,299700.0],["2007-06-22",19.85,19.9033,19.5867,19.6333,476100.0],["2007-06-25",19.5833,19.66,19.2467,19.3433,414000.0],["2007-06-26",19.4033,19.6233,19.15,19.3867,396900.0],["2007-06-27",19.36,19.65,19.05,19.6033,344700.0],["2007-06-28",20.4867,20.87,20.29,20.4433,1256700.0],["2007-06-29",20.4767,20.52,19.9367,20.0067,660600.0],["2007-07-02",20.1033,20.2,19.9733,20.14,390900.0],["2007-07-03",20.2,20.2,20.0567,20.1533,198600.0],["2007-07-05",20.2067,20.3333,19.6367,19.7867,425100.0],["2007-07-06",19.8167,19.9967,19.7433,19.8867,411900.0],["2007-07-09",19.81,20.1167,19.81,20.06,678900.0],["2007-07-10",20.05,20.1167,19.8333,19.8333,360300.0],["2007-07-11",20.0,20.5433,19.8667,20.4967,812700.0],["2007-07-12",20.55,20.8333,20.5333,20.7333,659400.0],["2007-07-13",20.8233,21.63,20.67,21.4833,793500.0],["2007-07-16",21.3833,21.84,21.3333,21.3667,1043100.0],["2007-07-17",21.37,21.6267,21.3367,21.5167,971100.0],["2007-07-18",21.4967,21.5867,21.1967,21.45,906600.0],["2007-07-19",21.4733,21.8867,21.4233,21.4467,735300.0],["2007-07-20",21.4,21.4,20.75,21.0,952200.0],["2007-07-23",21.03,21.31,20.94,20.9667,643800.0],["2007-07-24",20.96,21.13,20.3333,20.4267,960000.0],["2007-07-25",19.2633,19.3867,16.8733,17.9233,5505000.0],["2007-07-26",17.82,17.9033,16.5833,17.4833,2861400.0],["2007-07-27",17.38,17.5867,17.0,17.19,1566600.0],["2007-07-30",17.3367,17.8767,17.2233,17.69,1372500.0],["2007-07-31",17.8533,18.0067,17.4067,17.4167,1539000.0],["2007-08-01",17.28,17.3167,16.5967,16.6667,1644300.0],["2007-08-02",16.6967,17.2033,16.6767,16.8933,1215600.0],["2007-08-03",16.5267,16.5833,15.5,15.5767,2682900.0],["2007-08-06",15.5067,17.2133,14.7533,17.1733,2524800.0],["2007-08-07",17.11,18.0667,17.0067,18.0467,1749900.0],["2007-08-08",18.3333,19.4267,18.1467,18.68,2183700.0],["2007-08-09",18.2133,19.2733,18.18,19.1367,1935900.0],["2007-08-10",19.0667,19.0833,18.16,18.6667,1014000.0],["2007-08-13",19.0,19.0,17.3567,17.5,796500.0],["2007-08-14",17.4633,17.7433,16.7333,16.7733,819300.0],["2007-08-15",16.7,17.1467,16.2967,16.5867,593100.0],["2007-08-16",16.37,17.2367,15.9067,17.18,1042800.0],["2007-08-17",17.9167,18.6167,16.9933,17.2433,1006800.0],["2007-08-20",17.3533,17.4133,16.74,16.99,400500.0],["2007-08-21",17.1967,17.3767,16.7467,17.15,385200.0],["2007-08-22",17.3833,17.8033,17.22,17.6667,452100.0],["2007-08-23",17.6667,17.7333,17.0467,17.2267,250200.0],["2007-08-24",17.1933,17.2733,16.7367,17.2133,499200.0],["2007-08-27",17.3633,17.3633,16.7,16.88,456000.0],["2007-08-28",16.8333,16.8667,16.5233,16.5233,576000.0],["2007-08-29",16.7033,16.7833,16.4233,16.63,665100.0],["2007-08-30",16.4,17.15,16.3433,16.7167,237000.0],["2007-08-31",16.8667,17.3,16.8667,17.12,255300.0],["2007-09-04",17.2167,17.61,17.0567,17.06,423900.0],["2007-09-05",17.07,17.3267,16.4233,16.5267,578100.0],["2007-09-06",16.6467,16.8233,16.5133,16.6467,504900.0],["2007-09-07",16.3467,16.6333,15.9067,16.28,540900.0],["2007-09-10",16.3367,16.5133,16.2167,16.32,322800.0],["2007-09-11",16.3867,16.7233,16.1933,16.3367,546300.0],["2007-09-12",16.4133,16.54,16.17,16.3667,281100.0],["2007-09-13",16.48,16.6133,16.2,16.3267,279600.0],["2007-09-14",16.2267,16.5767,16.18,16.3433,325800.0],["2007-09-17",16.33,16.58,16.2,16.4067,295800.0],["2007-09-18",16.4633,17.44,16.2267,17.3033,936600.0],["2007-09-19",17.4467,18.0733,17.4033,17.8833,961800.0],["2007-09-20",17.8733,17.9367,17.2733,17.3167,424500.0],["2007-09-21",17.48,17.6767,17.34,17.4967,776400.0],["2007-09-24",17.5267,17.86,17.4133,17.48,406500.0],["2007-09-25",17.3067,17.48,17.1533,17.23,341400.0],["2007-09-26",17.38,17.9733,17.2667,17.5333,368400.0],["2007-09-27",17.68,17.9633,17.4233,17.87,375600.0],["2007-09-28",17.8333,18.17,17.6367,17.69,575400.0],["2007-10-01",17.68,18.2967,17.6067,18.04,510000.0],["2007-10-02",17.98,18.09,17.72,17.7833,411000.0],["2007-10-03",17.6067,17.8767,17.2667,17.42,700500.0],["2007-10-04",17.4667,17.6167,16.7167,16.9067,939000.0],["2007-10-05",17.0,17.18,17.0,17.0467,866100.0],["2007-10-08",17.0333,17.17,16.86,16.98,506100.0],["2007-10-09",17.0067,17.2267,16.98,17.2267,587700.0],["2007-10-10",17.1667,17.4333,17.1667,17.3467,1036800.0],["2007-10-11",17.52,17.66,16.9133,17.0533,556800.0],["2007-10-12",17.05,17.3,16.96,17.13,283800.0],["2007-10-15",17.2,17.3533,16.7367,16.8233,506700.0],["2007-10-16",16.81,17.0133,16.5833,16.5833,380100.0],["2007-10-17",16.8067,16.8867,16.3,16.3567,792900.0],["2007-10-18",16.3233,16.6,16.2,16.35,1138200.0],["2007-10-19",16.4333,16.5833,15.0933,15.1233,1263600.0],["2007-10-22",14.9033,15.7467,14.8367,15.5967,949200.0],["2007-10-23",15.89,15.92,15.6,15.6567,472800.0],["2007-10-24",15.57,15.7133,15.1467,15.2,477900.0],["2007-10-25",15.1867,15.52,14.68,14.7433,1850400.0],["2007-10-26",15.1667,15.6133,14.77,15.6133,2235300.0],["2007-10-29",15.87,15.9167,15.3333,15.7333,1180200.0],["2007-10-30",14.2333,15.95,14.2133,15.1233,3290700.0],["2007-10-31",15.1667,15.8233,14.8467,15.0367,579300.0],["2007-11-01",14.8267,15.06,14.5333,14.7267,587100.0],["2007-11-02",14.9867,15.0733,14.3533,14.6633,559500.0],["2007-11-05",14.3767,14.49,13.68,13.8333,1080900.0],["2007-11-06",13.8333,14.2267,13.2667,13.51,1441500.0],["2007-11-07",13.1233,13.5067,12.93,12.93,1054500.0],["2007-11-08",13.1933,13.3233,12.7,13.0967,899100.0],["2007-11-09",12.9567,13.06,12.68,12.9167,1194600.0],["2007-11-12",12.92,13.7633,12.8567,13.5967,591000.0],["2007-11-13",13.7,14.2433,13.55,14.0367,1284300.0],["2007-11-14",14.2433,14.45,13.8433,13.8867,1219200.0],["2007-11-15",13.8167,14.12,13.5,13.6933,405000.0],["2007-11-16",13.74,13.8367,13.3667,13.4967,630900.0],["2007-11-19",13.4067,13.46,13.2367,13.27,434100.0],["2007-11-20",13.3967,13.7133,12.97,13.3433,562500.0],["2007-11-21",13.1967,13.3,12.84,12.8733,520500.0],["2007-11-23",13.0,13.3,13.0,13.0367,206400.0],["2007-11-26",13.17,13.2633,12.6033,12.7167,566400.0],["2007-11-27",12.78,13.0667,12.69,12.8767,458100.0],["2007-11-28",13.0433,13.3867,12.9767,13.29,539100.0],["2007-11-29",13.2833,13.29,12.81,13.0167,430200.0],["2007-11-30",13.23,13.5433,13.1767,13.4267,801300.0],["2007-12-03",13.6833,14.1567,13.6833,14.1467,660600.0],["2007-12-04",14.05,14.1167,13.2433,13.25,775800.0],["2007-12-05",13.5833,13.6767,13.2767,13.2867,469800.0],["2007-12-06",13.2667,13.6167,13.18,13.58,732000.0],["2007-12-07",13.6467,13.6567,13.25,13.3633,431100.0],["2007-12-10",13.3633,13.6267,13.3533,13.5167,591300.0],["2007-12-11",13.5033,14.0,13.4233,13.4333,619500.0],["2007-12-12",13.8833,13.9933,13.1133,13.4,502800.0],["2007-12-13",13.23,13.4,12.87,13.2633,586500.0],["2007-12-14",13.1233,13.2967,12.6667,12.6667,331200.0],["2007-12-17",12.6667,12.6833,12.4167,12.4667,772500.0],["2007-12-18",12.5967,12.73,12.0933,12.61,761400.0],["2007-12-19",12.5367,12.7833,12.4133,12.7133,552900.0],["2007-12-20",12.8333,12.8333,12.2333,12.3233,568500.0],["2007-12-21",12.5367,12.8267,12.3533,12.7833,1078800.0],["2007-12-24",12.9633,12.9633,12.5967,12.8233,168000.0],["2007-12-26",12.5833,13.3333,12.5033,13.0767,406800.0],["2007-12-27",12.9567,12.9567,12.3633,12.4033,501300.0],["2007-12-28",12.5833,13.0867,12.4167,13.0867,559800.0],["2007-12-31",12.9667,13.5067,12.9167,13.2233,519000.0],["2008-01-02",13.2,13.45,12.7333,12.8767,477000.0],["2008-01-03",13.0933,13.1667,12.4167,12.5033,298500.0],["2008-01-04",12.5,12.5433,11.5867,12.0733,645900.0],["2008-01-07",11.75,11.7633,11.0833,11.7367,1035300.0],["2008-01-08",11.7233,11.7233,11.17,11.17,618300.0],["2008-01-09",11.1733,11.4967,10.6,10.9767,711600.0],["2008-01-10",10.8333,10.98,10.32,10.44,1417500.0],["2008-01-11",10.4,10.49,10.0667,10.0967,847200.0],["2008-01-14",10.1667,10.2233,9.97,9.99,939300.0],["2008-01-15",9.9667,9.98,9.3767,9.4133,1080000.0],["2008-01-16",9.3867,9.7733,9.2067,9.5967,1000500.0],["2008-01-17",9.75,9.8067,9.3167,9.5233,1006800.0],["2008-01-18",9.57,10.0467,9.4167,9.64,920400.0],["2008-01-22",9.25,10.38,9.1433,9.9733,774300.0],["2008-01-23",9.9133,11.6833,9.75,11.62,920100.0],["2008-01-24",11.6667,11.6667,11.0067,11.2,591600.0],["2008-01-25",11.34,11.6,11.1667,11.4133,423900.0],["2008-01-28",11.3667,11.96,11.2,11.93,450000.0],["2008-01-29",11.9733,12.5567,11.88,12.41,573000.0],["2008-01-30",12.2567,12.38,11.72,11.85,551700.0],["2008-01-31",11.6933,12.2933,11.54,12.12,282000.0],["2008-02-01",12.1933,12.4667,12.1267,12.3633,187800.0],["2008-02-04",12.3333,12.58,12.12,12.4467,288300.0],["2008-02-05",12.2167,12.4433,11.6033,11.73,422700.0],["2008-02-06",11.85,11.99,11.0033,11.0867,489900.0],["2008-02-07",11.02,11.5367,11.02,11.5033,504300.0],["2008-02-08",11.4933,11.6367,11.2667,11.4967,365100.0],["2008-02-11",11.47,11.6567,11.21,11.2833,328200.0],["2008-02-12",11.7033,11.7033,11.13,11.13,519900.0],["2008-02-13",11.3033,11.6333,11.3033,11.59,294600.0],["2008-02-14",11.68,11.8167,11.5033,11.64,468000.0],["2008-02-15",11.5067,11.5667,11.2567,11.3333,432600.0],["2008-02-19",11.5,11.5733,11.2667,11.3433,272400.0],["2008-02-20",11.2867,11.62,11.2867,11.3933,251100.0],["2008-02-21",11.51,11.7133,11.25,11.4133,280500.0],["2008-02-22",11.1133,11.5,10.9433,11.3333,532200.0],["2008-02-25",11.3333,12.75,11.27,12.26,682500.0],["2008-02-26",12.1533,13.1667,12.01,13.1467,661200.0],["2008-02-27",12.9933,13.3267,12.7333,13.1033,512100.0],["2008-02-28",13.1767,13.21,12.5,12.5067,402900.0],["2008-02-29",12.4733,12.8667,12.0333,12.1733,472500.0],["2008-03-03",12.1133,12.51,12.0,12.3433,402000.0],["2008-03-04",12.19,12.75,12.19,12.7233,477000.0],["2008-03-05",12.7833,12.7933,12.25,12.5167,342000.0],["2008-03-06",12.4233,12.6933,12.35,12.5467,314700.0],["2008-03-07",12.3867,12.8033,12.2067,12.69,257400.0],["2008-03-10",12.76,12.76,11.7667,12.0333,520500.0],["2008-03-11",12.3967,12.7767,12.0033,12.6567,790800.0],["2008-03-12",12.7,12.8,12.3933,12.5,509100.0],["2008-03-13",12.42,13.1633,12.3167,13.1167,375600.0],["2008-03-14",13.1867,13.3333,12.3167,13.0667,527400.0],["2008-03-17",12.6733,13.1667,12.5633,12.9333,474000.0],["2008-03-18",13.2667,13.5,13.0167,13.4967,496200.0],["2008-03-19",13.54,15.0333,12.3333,14.3567,1323600.0],["2008-03-20",16.6367,16.6367,14.3167,14.3633,1679400.0],["2008-03-24",14.45,16.8333,14.45,15.94,1310700.0],["2008-03-25",15.9,15.9,15.3067,15.6233,754800.0],["2008-03-26",15.4233,15.9333,15.1167,15.8767,401700.0],["2008-03-27",15.9933,15.9933,15.54,15.65,758400.0],["2008-03-28",15.64,15.64,14.46,14.77,551700.0],["2008-03-31",15.0,15.0,14.1,14.2967,702300.0],["2008-04-01",14.47,14.6867,14.1667,14.5667,561000.0],["2008-04-02",14.5033,15.2167,14.2733,14.8067,401700.0],["2008-04-03",14.6,14.71,14.4333,14.4667,535800.0],["2008-04-04",14.5,14.5,14.02,14.1667,335100.0],["2008-04-07",14.3333,14.4067,13.99,14.01,248700.0],["2008-04-08",13.98,14.16,13.6333,14.0067,440100.0],["2008-04-09",14.0,14.2233,13.7233,14.1533,429000.0],["2008-04-10",14.1533,14.22,13.5833,13.8267,687300.0],["2008-04-11",13.6367,13.8333,13.4267,13.55,344100.0],["2008-04-14",13.4867,13.7367,13.3433,13.56,333000.0],["2008-04-15",13.6233,13.8367,13.4167,13.6667,207000.0],["2008-04-16",13.8567,14.1533,13.61,14.0467,762300.0],["2008-04-17",13.9567,14.3733,13.6867,14.22,257100.0],["2008-04-18",14.57,14.6333,14.0033,14.3267,330900.0],["2008-04-21",14.2367,14.5133,13.7367,14.4967,190800.0],["2008-04-22",14.4567,14.5967,13.7467,13.7833,243900.0],["2008-04-23",13.8133,13.8633,13.1333,13.3333,843300.0],["2008-04-24",13.5,13.51,13.0867,13.2333,492900.0],["2008-04-25",13.34,14.1667,13.1733,13.8733,624600.0],["2008-04-28",14.3767,14.66,13.8067,13.8767,657000.0],["2008-04-29",13.61,14.88,13.45,14.6333,918300.0],["2008-04-30",14.6967,14.9267,14.4733,14.67,423000.0],["2008-05-01",14.63,15.55,14.53,15.4533,702900.0],["2008-05-02",15.57,15.9167,14.5533,14.6433,825300.0],["2008-05-05",14.6433,14.7,14.1767,14.23,450600.0],["2008-05-06",14.4267,14.47,13.5833,14.25,813600.0],["2008-05-07",14.3,14.5267,14.2233,14.3267,496200.0],["2008-05-08",14.58,14.58,14.1667,14.22,212100.0],["2008-05-09",14.1667,14.5467,13.94,14.29,326700.0],["2008-05-12",14.8067,14.8267,14.1867,14.8267,613800.0],["2008-05-13",14.79,14.79,14.4533,14.68,189300.0],["2008-05-14",14.6733,14.9467,14.6167,14.7067,252900.0],["2008-05-15",14.6833,14.87,14.5667,14.86,214200.0],["2008-05-16",15.0,15.4333,14.89,15.3967,466500.0],["2008-05-19",15.36,15.5567,14.6967,14.7367,450300.0],["2008-05-20",14.6667,14.86,14.49,14.5333,308100.0],["2008-05-21",14.5333,14.7333,13.8467,13.8967,428700.0],["2008-05-22",13.9767,14.2333,13.84,14.0467,249000.0],["2008-05-23",13.95,14.21,13.54,13.59,248400.0],["2008-05-27",13.59,13.9233,13.4567,13.5167,269400.0],["2008-05-28",13.6733,13.6733,12.5867,13.17,788400.0],["2008-05-29",13.1367,13.7267,13.1367,13.4433,329100.0],["2008-05-30",13.4633,13.9167,13.3667,13.6967,890100.0],["2008-06-02",13.6267,13.8633,13.2633,13.3567,591900.0],["2008-06-03",13.4367,13.62,13.12,13.22,257700.0],["2008-06-04",13.1433,13.75,13.0333,13.3033,495300.0],["2008-06-05",13.3,13.8933,13.19,13.8933,292500.0],["2008-06-06",13.77,13.9,13.1367,13.18,273900.0],["2008-06-09",13.3967,13.4933,13.0033,13.0033,361800.0],["2008-06-10",13.01,13.24,12.8367,13.0833,426600.0],["2008-06-11",13.0167,13.15,12.9133,13.0867,431700.0],["2008-06-12",13.0867,13.8167,13.0867,13.52,266400.0],["2008-06-13",13.6867,13.8333,13.2333,13.8333,302700.0],["2008-06-16",13.81,13.9333,13.3,13.5067,217800.0],["2008-06-17",13.6467,13.6667,13.23,13.27,204600.0],["2008-06-18",13.23,13.6667,13.0833,13.28,545100.0],["2008-06-19",13.3167,13.7333,13.18,13.6567,382500.0],["2008-06-20",13.6133,13.9467,13.2167,13.3467,852300.0],["2008-06-23",13.3933,13.8233,12.6667,12.69,410400.0],["2008-06-24",12.6667,13.14,12.5,12.9467,293100.0],["2008-06-25",13.1733,13.6667,12.8667,13.3567,1039200.0],["2008-06-26",13.1667,13.2833,12.7967,12.9367,265800.0],["2008-06-27",12.89,13.2233,12.7,13.2233,877500.0],["2008-06-30",13.3033,13.6267,12.3733,12.5,1305900.0],["2008-07-01",12.4167,12.8467,12.0433,12.2167,552300.0],["2008-07-02",12.21,12.3333,11.6967,11.9967,717600.0],["2008-07-03",12.0,12.05,11.7067,12.04,211800.0],["2008-07-07",12.0933,12.8933,11.8967,12.3367,608100.0],["2008-07-08",12.38,12.8,11.98,12.71,596700.0],["2008-07-09",12.6867,13.6667,11.8567,12.8633,693300.0],["2008-07-10",12.8267,13.15,12.0333,12.39,372600.0],["2008-07-11",12.2567,12.9167,12.1333,12.8,434400.0],["2008-07-14",12.8833,12.9133,12.11,12.5933,718200.0],["2008-07-15",12.43,13.0633,11.9033,12.57,478200.0],["2008-07-16",12.4667,13.5933,12.4667,13.4433,553200.0],["2008-07-17",13.36,13.6967,12.7133,13.6967,603300.0],["2008-07-18",13.9467,13.9467,13.3833,13.69,274800.0],["2008-07-21",13.8333,13.8667,13.2033,13.69,223500.0],["2008-07-22",13.5,14.0,13.3733,13.9667,753000.0],["2008-07-23",13.9267,14.2333,13.6333,14.2333,398100.0],["2008-07-24",14.2667,14.4233,14.1,14.2367,351300.0],["2008-07-25",14.4467,14.9767,14.23,14.6033,288600.0],["2008-07-28",14.5233,14.59,13.3967,13.4833,570300.0],["2008-07-29",13.7133,14.1833,13.38,14.08,987900.0],["2008-07-30",13.4367,13.93,13.2133,13.4933,491700.0],["2008-07-31",13.3333,13.9533,13.1367,13.29,495300.0],["2008-08-01",13.3467,13.4867,12.8767,13.4267,241200.0],["2008-08-04",13.4733,13.4733,12.9567,13.0667,212700.0],["2008-08-05",13.2067,13.7,12.88,13.3133,628800.0],["2008-08-06",13.17,13.4967,12.9733,13.38,480900.0],["2008-08-07",13.37,13.4133,12.8967,13.3,797700.0],["2008-08-08",13.26,13.6233,13.26,13.4867,434700.0],["2008-08-11",13.43,14.06,13.2233,13.87,304500.0],["2008-08-12",13.78,14.3667,13.7067,14.2767,1082400.0],["2008-08-13",14.23,14.2867,13.7667,14.2667,393600.0],["2008-08-14",14.1167,14.7733,13.9033,14.77,579000.0],["2008-08-15",14.91,14.91,14.17,14.5067,389700.0],["2008-08-18",14.5133,14.6667,14.2667,14.46,326100.0],["2008-08-19",14.3533,14.7333,14.31,14.66,344700.0],["2008-08-20",14.6667,14.7267,14.1433,14.3033,552600.0],["2008-08-21",14.0433,14.42,13.9567,14.11,221400.0],["2008-08-22",14.3333,14.4333,14.0467,14.2133,433500.0],["2008-08-25",14.0967,14.2833,13.6667,13.7133,264900.0],["2008-08-26",13.6933,13.8567,13.5,13.8567,501000.0],["2008-08-27",13.8733,14.2833,13.67,14.1667,275700.0],["2008-08-28",14.28,14.5267,13.8467,14.4667,532500.0],["2008-08-29",14.34,14.4667,14.0067,14.18,183900.0],["2008-09-02",14.61,14.61,14.13,14.5133,290700.0],["2008-09-03",14.4667,14.8933,14.3633,14.73,573600.0],["2008-09-04",14.63,14.9233,14.5633,14.63,845400.0],["2008-09-05",14.5133,14.5933,13.7067,14.1133,468300.0],["2008-09-08",14.2833,14.6667,14.2333,14.6367,496500.0],["2008-09-09",14.4267,14.7533,13.95,13.9833,444300.0],["2008-09-10",14.26,14.5667,13.8333,14.5633,365100.0],["2008-09-11",14.2333,14.5833,13.8967,14.18,246900.0],["2008-09-12",13.9167,14.39,13.8867,14.1067,278700.0],["2008-09-15",13.6333,14.5233,13.3733,13.88,265800.0],["2008-09-16",14.1567,15.51,13.7733,15.4833,898800.0],["2008-09-17",15.3667,15.9967,14.4767,15.6467,1036800.0],["2008-09-18",16.0267,16.69,15.3667,16.69,2586900.0],["2008-09-19",16.9033,17.5767,16.05,16.75,1314300.0],["2008-09-22",16.04,16.4,15.6,15.9133,429300.0],["2008-09-23",15.76,16.19,15.0133,15.8433,373800.0],["2008-09-24",15.8433,15.9967,15.0567,15.1767,266400.0],["2008-09-25",15.13,16.27,14.6667,15.0733,301200.0],["2008-09-26",14.8067,15.92,14.71,15.7867,335100.0],["2008-09-29",15.3,15.85,14.0033,14.7533,348000.0],["2008-09-30",15.2667,16.5,14.68,16.21,655500.0],["2008-10-01",16.1633,16.4967,15.0,15.2733,444000.0],["2008-10-02",15.1933,15.34,14.86,15.28,311400.0],["2008-10-03",15.47,15.47,14.4567,14.6067,363300.0],["2008-10-06",14.2267,14.2667,12.8967,13.2933,611700.0],["2008-10-07",13.2967,14.1333,12.9533,12.9767,520200.0],["2008-10-08",12.5633,13.62,12.1333,12.1667,504600.0],["2008-10-09",12.4667,12.6667,10.7633,10.8333,601800.0],["2008-10-10",10.5767,11.41,10.1667,11.3967,821700.0],["2008-10-13",12.76,12.76,11.4033,12.47,332100.0],["2008-10-14",12.5,13.13,12.36,12.5333,420300.0],["2008-10-15",12.35,12.9933,11.42,11.6033,316200.0],["2008-10-16",11.7267,12.3367,11.1,11.7333,433200.0],["2008-10-17",11.3933,12.55,11.0767,12.12,714900.0],["2008-10-20",12.2967,12.41,11.6,11.7967,719400.0],["2008-10-21",11.5333,12.1167,11.2033,11.28,355500.0],["2008-10-22",11.0867,11.6233,10.5133,10.68,261600.0],["2008-10-23",10.74,10.94,10.1733,10.5133,489900.0],["2008-10-24",10.0033,10.3533,9.8767,10.0233,622200.0],["2008-10-27",9.97,10.3267,9.7033,9.7467,548100.0],["2008-10-28",10.07,10.8333,9.6833,10.7667,585000.0],["2008-10-29",10.94,11.0,10.4733,10.5333,926100.0],["2008-10-30",10.6833,11.9633,10.4033,11.5333,1386600.0],["2008-10-31",11.4367,12.0,11.2467,11.96,588900.0],["2008-11-03",11.86,12.2967,11.74,11.9967,533100.0],["2008-11-04",12.31,12.31,11.6333,11.9,352800.0],["2008-11-05",11.6967,12.12,11.2867,11.32,508800.0],["2008-11-06",11.3133,11.6667,10.6667,10.7167,754800.0],["2008-11-07",10.8267,11.0333,10.59,11.0333,394800.0],["2008-11-10",11.26,11.5,10.7833,11.0,419700.0],["2008-11-11",10.8033,11.8233,10.8033,11.5033,456000.0],["2008-11-12",11.2667,11.6267,10.5933,10.83,450600.0],["2008-11-13",10.9733,11.85,10.4,11.7033,464700.0],["2008-11-14",11.4933,11.8133,10.6,10.6233,484800.0],["2008-11-17",10.72,10.8133,9.7933,10.4733,830700.0],["2008-11-18",10.5633,10.6833,9.9433,10.1633,547800.0],["2008-11-19",10.0333,10.4233,9.0067,9.1567,860700.0],["2008-11-20",9.0033,9.2333,8.6833,8.7267,999900.0],["2008-11-21",8.99,9.4033,8.2333,9.26,794700.0],["2008-11-24",9.3433,10.3333,9.06,10.2667,423900.0],["2008-11-25",10.3867,10.69,10.09,10.69,463200.0],["2008-11-26",10.5733,11.3067,10.1133,11.2567,349800.0],["2008-11-28",11.06,11.3267,10.9733,11.2533,96900.0],["2008-12-01",11.07,11.2833,10.22,10.3433,582000.0],["2008-12-02",10.5133,11.03,10.2333,10.95,447600.0],["2008-12-03",10.6167,11.6167,10.2833,11.5967,633300.0],["2008-12-04",11.3633,11.6267,11.0567,11.1133,447600.0],["2008-12-05",10.4667,10.94,10.1667,10.5333,705600.0],["2008-12-08",10.84,10.8867,10.3033,10.6367,861300.0],["2008-12-09",10.48,11.0333,10.18,10.84,623400.0],["2008-12-10",10.88,11.17,10.2533,10.53,518400.0],["2008-12-11",10.3533,10.6667,9.77,9.9667,462600.0],["2008-12-12",9.9667,10.61,9.6667,10.5267,409800.0],["2008-12-15",10.6367,10.88,10.0,10.2133,231300.0],["2008-12-16",10.41,11.0967,10.3367,10.9133,943500.0],["2008-12-17",10.7333,11.2467,10.55,11.14,592200.0],["2008-12-18",11.1133,11.1133,10.51,10.6467,362700.0],["2008-12-19",11.2533,11.5433,10.7667,11.0233,683100.0],["2008-12-22",11.0967,11.4767,10.7167,11.0667,253200.0],["2008-12-23",11.1267,11.4167,10.3833,10.6267,359400.0],["2008-12-24",10.6,10.6567,10.29,10.44,88800.0],["2008-12-26",10.4867,10.6633,10.4867,10.66,121500.0],["2008-12-29",10.5733,10.6133,10.17,10.2967,318600.0],["2008-12-30",10.3,10.85,10.3,10.8367,294000.0],["2008-12-31",10.8167,11.3933,10.5933,11.28,346200.0],["2009-01-02",11.3067,11.3067,10.97,11.08,183900.0],["2009-01-05",11.11,11.63,10.8333,11.3467,564000.0],["2009-01-06",11.5267,11.55,11.3267,11.5467,327300.0],["2009-01-07",11.3033,11.5033,10.95,11.08,400500.0],["2009-01-08",11.1233,11.26,10.9867,11.0467,258900.0],["2009-01-09",10.9667,10.9667,10.4567,10.4967,295800.0],["2009-01-12",10.45,10.58,10.0667,10.0967,357300.0],["2009-01-13",10.0967,10.28,9.78,9.93,525000.0],["2009-01-14",9.7833,10.09,9.61,9.63,225000.0],["2009-01-15",9.5933,9.72,9.1,9.3667,445800.0],["2009-01-16",9.5233,9.7967,9.06,9.2933,392100.0],["2009-01-20",9.14,9.15,8.2867,8.3033,523500.0],["2009-01-21",8.3867,9.0767,8.2,9.07,583500.0],["2009-01-22",8.85,9.0833,8.0033,8.0433,688500.0],["2009-01-23",8.0333,8.3133,7.7633,8.24,537600.0],["2009-01-26",8.1833,8.3933,7.7,7.8133,672300.0],["2009-01-27",7.8667,8.0567,7.4633,7.5667,708300.0],["2009-01-28",7.82,8.39,7.6967,8.33,890400.0],["2009-01-29",8.25,8.3267,7.7533,7.8833,795000.0],["2009-01-30",7.9867,8.11,7.8233,7.8633,373500.0],["2009-02-02",7.7367,7.8667,7.6167,7.76,698700.0],["2009-02-03",7.7667,7.9833,7.5833,7.6967,726000.0],["2009-02-04",7.7,7.7767,7.3267,7.4533,572100.0],["2009-02-05",7.38,7.6,7.38,7.42,448500.0],["2009-02-06",7.4367,7.6633,7.3767,7.6167,780000.0],["2009-02-09",7.61,7.8367,7.5367,7.7267,233700.0],["2009-02-10",7.6567,7.8667,7.2333,7.2367,389100.0],["2009-02-11",7.24,7.3933,7.1,7.2367,418800.0],["2009-02-12",7.1667,7.3033,6.6967,7.0233,530100.0],["2009-02-13",8.0167,8.0567,7.44,7.78,1847700.0],["2009-02-17",7.6333,7.8067,7.4833,7.6733,747900.0],["2009-02-18",7.67,7.7533,7.4467,7.6967,922800.0],["2009-02-19",7.8,7.87,7.5733,7.6167,545100.0],["2009-02-20",7.47,7.7133,7.36,7.66,799500.0],["2009-02-23",7.4367,7.8233,7.2667,7.5067,839400.0],["2009-02-24",7.5467,7.7933,7.4533,7.73,812700.0],["2009-02-25",7.6467,8.0367,7.48,7.7467,678900.0],["2009-02-26",7.79,7.9133,7.5667,7.6,459000.0],["2009-02-27",7.4633,7.6467,7.4633,7.52,401400.0],["2009-03-02",7.4,7.4167,7.0267,7.1067,809400.0],["2009-03-03",7.1933,7.4733,6.9033,7.1067,801900.0],["2009-03-04",7.21,7.43,7.0867,7.2567,505500.0],["2009-03-05",7.0733,7.19,6.8167,6.88,460200.0],["2009-03-06",6.9933,7.3333,6.5067,6.7333,659400.0],["2009-03-09",6.75,6.9367,6.47,6.5433,963600.0],["2009-03-10",6.6833,6.9733,6.6067,6.93,622800.0],["2009-03-11",7.14,7.23,6.8233,6.8433,562200.0],["2009-03-12",6.83,7.6533,6.7267,7.62,576900.0],["2009-03-13",7.65,7.9567,7.54,7.66,442500.0],["2009-03-16",7.7567,7.8867,7.4433,7.4767,342900.0],["2009-03-17",7.45,7.9133,7.2833,7.9133,239700.0],["2009-03-18",7.9,8.3133,7.6833,8.3133,296100.0],["2009-03-19",8.33,8.3967,8.2567,8.2867,330000.0],["2009-03-20",8.4167,8.61,8.0533,8.0733,368100.0],["2009-03-23",8.4,8.9533,8.14,8.95,330300.0],["2009-03-24",8.8667,9.2233,8.8167,8.8867,405300.0],["2009-03-25",8.92,9.3833,8.61,9.0533,370200.0],["2009-03-26",9.1567,9.4567,9.0,9.4033,339000.0],["2009-03-27",9.2567,9.49,8.95,8.9533,326700.0],["2009-03-30",8.74,8.74,8.4167,8.51,276300.0],["2009-03-31",8.64,9.1333,8.5267,8.9467,491100.0],["2009-04-01",8.76,9.1,8.7033,8.96,286200.0],["2009-04-02",9.1367,9.4967,9.1367,9.3,314400.0],["2009-04-03",9.38,9.41,9.2033,9.41,429900.0],["2009-04-06",9.26,9.3333,9.1567,9.2967,213000.0],["2009-04-07",9.1633,9.3233,8.96,8.97,260100.0],["2009-04-08",9.6267,9.9267,9.4467,9.8467,582600.0],["2009-04-09",9.9167,10.8933,9.8967,10.8467,920700.0],["2009-04-13",10.72,10.9133,10.3367,10.81,390300.0],["2009-04-14",10.5833,10.8167,10.24,10.27,200100.0],["2009-04-15",10.1667,10.8567,10.0333,10.8133,183900.0],["2009-04-16",10.95,11.61,10.9233,11.28,569400.0],["2009-04-17",11.34,12.24,11.0467,12.1433,1045200.0],["2009-04-20",11.77,12.51,11.53,12.11,919800.0],["2009-04-21",12.0633,12.82,11.95,12.8067,838500.0],["2009-04-22",12.56,12.9967,12.2,12.25,715200.0],["2009-04-23",12.2967,12.4333,11.6067,11.9567,843900.0],["2009-04-24",12.1133,12.3933,11.8967,12.11,464700.0],["2009-04-27",11.8267,12.1833,11.5267,11.55,705000.0],["2009-04-28",11.2567,12.0967,11.18,12.0,567300.0],["2009-04-29",11.5167,11.8,10.75,11.55,1359300.0],["2009-04-30",11.6133,12.1667,11.6033,11.6567,742200.0],["2009-05-01",11.6633,11.8533,11.3033,11.5767,500400.0],["2009-05-04",11.65,11.8267,11.3467,11.6667,525600.0],["2009-05-05",11.6667,11.75,11.4367,11.68,282900.0],["2009-05-06",11.75,12.2033,11.5633,12.19,670500.0],["2009-05-07",12.3,12.31,11.6833,11.7833,451200.0],["2009-05-08",11.93,12.4667,11.7433,12.36,428100.0],["2009-05-11",12.0733,12.2,11.83,12.04,372900.0],["2009-05-12",12.0767,12.4067,11.6667,11.9033,435900.0],["2009-05-13",11.6833,12.0467,11.38,11.4,707100.0],["2009-05-14",11.51,11.6067,11.17,11.4867,496800.0],["2009-05-15",11.5467,11.5467,11.1333,11.29,390000.0],["2009-05-18",11.3467,11.8767,11.1133,11.8267,439800.0],["2009-05-19",11.71,11.85,11.3367,11.3767,353400.0],["2009-05-20",11.47,11.9633,11.2533,11.3167,338700.0],["2009-05-21",11.21,11.27,10.91,11.1533,250800.0],["2009-05-22",11.19,11.3533,10.9233,10.9233,171900.0],["2009-05-26",10.7867,11.5467,10.7867,11.4533,268800.0],["2009-05-27",11.45,11.9433,11.1933,11.25,441600.0],["2009-05-28",11.3967,11.41,10.91,11.3633,218700.0],["2009-05-29",11.4567,12.0467,11.1267,11.99,338100.0],["2009-06-01",12.0633,12.5033,11.8767,12.49,538800.0],["2009-06-02",12.4667,13.0233,12.3367,12.9533,420000.0],["2009-06-03",12.8033,12.99,12.5667,12.9167,195900.0],["2009-06-04",12.92,13.0433,12.7433,13.02,289800.0],["2009-06-05",13.12,13.1733,12.8567,12.98,145800.0],["2009-06-08",13.0333,13.0333,12.66,12.8667,460500.0],["2009-06-09",12.8967,13.0533,12.7933,12.83,365700.0],["2009-06-10",12.9,13.0833,12.47,12.8633,492300.0],["2009-06-11",12.8833,13.15,12.8367,12.85,294900.0],["2009-06-12",12.7067,12.8667,12.5667,12.8467,163200.0],["2009-06-15",12.7333,12.77,12.2967,12.4333,195000.0],["2009-06-16",12.5767,12.6067,12.0767,12.21,246600.0],["2009-06-17",12.18,12.3667,12.0767,12.1167,202200.0],["2009-06-18",12.1367,12.2567,11.9867,12.15,188700.0],["2009-06-19",12.3633,12.54,12.23,12.3733,375300.0],["2009-06-22",12.3167,12.3867,11.7367,12.0,297300.0],["2009-06-23",11.7567,12.2233,11.7567,11.9533,177600.0],["2009-06-24",12.09,12.22,11.8967,11.99,146100.0],["2009-06-25",11.9333,12.1833,11.67,12.1667,177000.0],["2009-06-26",12.13,12.49,12.0467,12.3833,885000.0],["2009-06-29",12.3267,12.5833,12.1967,12.3567,132600.0],["2009-06-30",12.4033,13.0133,12.3033,12.91,504600.0],["2009-07-01",13.0767,13.71,13.0233,13.48,851400.0],["2009-07-02",13.2667,13.43,13.01,13.2667,403500.0],["2009-07-06",13.1467,13.41,12.9433,13.3233,357900.0],["2009-07-07",13.3533,13.45,13.17,13.17,239400.0],["2009-07-08",13.3333,13.3333,12.4267,12.5733,398100.0],["2009-07-09",12.6933,12.8467,12.5333,12.6533,179100.0],["2009-07-10",12.5433,12.6933,12.3767,12.6433,292800.0],["2009-07-13",12.76,12.9633,12.5533,12.9633,359100.0],["2009-07-14",12.9933,13.02,12.6633,12.6833,184200.0],["2009-07-15",12.8167,13.2567,12.7467,13.0333,329400.0],["2009-07-16",12.96,13.18,12.96,13.1367,281100.0],["2009-07-17",13.1733,13.3967,13.0067,13.0533,403200.0],["2009-07-20",13.1867,13.28,12.9933,13.14,359400.0],["2009-07-21",13.25,13.6633,13.0567,13.65,330600.0],["2009-07-22",13.6267,13.7333,13.51,13.62,316800.0],["2009-07-23",13.65,14.2667,13.41,14.2567,447600.0],["2009-07-24",14.1033,14.4767,14.06,14.45,226500.0],["2009-07-27",14.4667,14.5267,14.0533,14.3333,146100.0],["2009-07-28",14.3,14.3667,13.92,14.2533,390000.0],["2009-07-29",14.1667,14.3567,14.12,14.2533,203100.0],["2009-07-30",14.4167,15.53,14.4167,15.32,962400.0],["2009-07-31",15.3033,15.8267,15.3033,15.3833,440400.0],["2009-08-03",15.56,15.6633,15.2567,15.4233,527400.0],["2009-08-04",15.3367,15.4367,14.95,15.3333,244500.0],["2009-08-05",15.3233,15.3267,14.56,14.7233,412500.0],["2009-08-06",14.5467,14.66,13.8433,14.1933,580500.0],["2009-08-07",14.4567,15.1367,14.39,14.8733,341400.0],["2009-08-10",14.8733,15.1167,14.81,14.8967,155400.0],["2009-08-11",14.8633,14.9667,14.5667,14.6433,123300.0],["2009-08-12",14.71,14.9,14.4133,14.4567,249300.0],["2009-08-13",14.58,14.6133,14.2833,14.53,187500.0],["2009-08-14",14.6,14.6667,13.9867,14.3733,267600.0],["2009-08-17",14.0833,14.2633,14.0233,14.1633,184200.0],["2009-08-18",14.2567,14.4733,14.0767,14.2,169200.0],["2009-08-19",14.07,14.4,13.99,14.39,137400.0],["2009-08-20",14.4,14.67,14.31,14.6367,129300.0],["2009-08-21",14.8433,15.3333,14.6667,15.2133,348600.0],["2009-08-24",15.2033,15.4167,14.9933,15.18,353400.0],["2009-08-25",15.2267,15.3333,14.9933,15.2533,228900.0],["2009-08-26",15.25,15.3333,14.9167,15.3333,203100.0],["2009-08-27",15.2133,15.3333,15.1067,15.3333,134400.0],["2009-08-28",15.3333,15.3333,14.8933,14.98,168000.0],["2009-08-31",14.8333,14.9767,14.4233,14.64,229800.0],["2009-09-01",14.5967,14.7133,14.14,14.1867,243000.0],["2009-09-02",14.19,14.36,13.9367,13.9667,130500.0],["2009-09-03",14.0233,14.1733,13.75,14.1667,240900.0],["2009-09-04",14.26,14.5133,14.0833,14.2933,106200.0],["2009-09-08",14.3667,14.5733,14.1433,14.4967,121800.0],["2009-09-09",14.5333,15.21,14.2133,14.91,169200.0],["2009-09-10",14.8667,15.68,14.75,15.67,327000.0],["2009-09-11",15.7367,16.0,15.6067,15.9933,378300.0],["2009-09-14",15.8367,16.02,15.74,16.0,234300.0],["2009-09-15",15.9233,16.1667,15.83,16.12,247500.0],["2009-09-16",16.12,16.1233,15.7933,15.9467,108600.0],["2009-09-17",15.97,16.16,15.4267,15.8367,535500.0],["2009-09-18",15.8533,16.3367,15.0767,16.0833,280200.0],["2009-09-21",15.89,16.2033,15.83,16.0333,159000.0],["2009-09-22",16.1,16.1,15.86,15.91,474600.0],["2009-09-23",15.86,15.9333,15.3633,15.3633,248400.0],["2009-09-24",15.8833,15.8833,14.8267,15.1367,363300.0],["2009-09-25",15.05,15.05,14.3533,14.81,262800.0],["2009-09-28",14.8333,15.32,14.4333,15.2733,192300.0],["2009-09-29",15.3333,15.46,15.11,15.3367,112800.0],["2009-09-30",15.3,15.32,14.82,15.11,208200.0],["2009-10-01",15.0333,15.0333,14.7833,14.8667,271800.0],["2009-10-02",14.8667,15.3267,14.8667,15.2,300000.0],["2009-10-05",15.3167,15.7033,15.24,15.69,252600.0],["2009-10-06",15.8333,16.1933,15.5667,16.1667,345000.0],["2009-10-07",16.0233,16.2467,15.8067,16.0333,292500.0],["2009-10-08",16.2267,16.3667,16.14,16.1767,473400.0],["2009-10-09",16.2167,16.3167,16.0467,16.2633,161400.0],["2009-10-12",16.3667,16.3667,16.0867,16.25,86100.0],["2009-10-13",16.2033,16.3167,15.93,16.23,168600.0],["2009-10-14",16.4,16.8333,15.99,16.7,668400.0],["2009-10-15",16.5333,16.8167,16.3933,16.75,267900.0],["2009-10-16",16.69,16.7367,16.1967,16.62,238200.0],["2009-10-19",16.7267,16.7467,16.2733,16.6733,153300.0],["2009-10-20",16.6267,16.71,16.3067,16.4333,151500.0],["2009-10-21",16.3233,16.77,16.2067,16.29,415200.0],["2009-10-22",16.3133,16.3667,15.82,16.2567,408000.0],["2009-10-23",16.4333,16.5933,16.1467,16.2867,436200.0],["2009-10-26",16.35,16.75,15.9167,15.9933,281100.0],["2009-10-27",16.0933,16.0933,15.6267,15.66,206100.0],["2009-10-28",15.3667,15.76,15.0533,15.0733,294600.0],["2009-10-29",15.3,16.3633,15.29,16.3133,930300.0],["2009-10-30",15.24,15.55,14.8733,15.38,1563600.0],["2009-11-02",15.43,15.5933,15.0167,15.47,673200.0],["2009-11-03",15.3033,15.3933,15.1,15.3933,262800.0],["2009-11-04",15.52,15.56,14.98,15.0133,232500.0],["2009-11-05",15.1033,15.73,14.9367,15.5833,263400.0],["2009-11-06",15.3833,15.9333,15.2433,15.58,187500.0],["2009-11-09",15.6533,15.9867,15.54,15.9533,222600.0],["2009-11-10",15.82,16.0367,15.5367,15.8133,148800.0],["2009-11-11",16.0033,16.0867,15.6467,15.85,90600.0],["2009-11-12",15.8033,16.1033,15.46,15.46,100200.0],["2009-11-13",15.56,15.79,15.3467,15.6567,150600.0],["2009-11-16",15.8233,16.5667,15.8233,16.35,305400.0],["2009-11-17",16.2,16.5133,16.2,16.3,167400.0],["2009-11-18",16.2667,16.4,16.1567,16.3233,115500.0],["2009-11-19",16.1933,16.2933,15.92,16.2667,168600.0],["2009-11-20",16.1067,16.18,15.57,15.81,189600.0],["2009-11-23",15.86,15.8833,15.5167,15.7667,232200.0],["2009-11-24",15.7433,15.7667,15.6167,15.6967,83100.0],["2009-11-25",15.6333,15.6667,15.45,15.59,265200.0],["2009-11-27",15.3167,15.4833,15.08,15.12,83400.0],["2009-11-30",15.09,15.1933,14.8567,15.01,282900.0],["2009-12-01",15.0967,15.1433,14.7533,15.0867,317100.0],["2009-12-02",15.14,15.5567,15.0733,15.4967,285900.0],["2009-12-03",15.5967,15.6833,15.1567,15.2033,177300.0],["2009-12-04",15.52,15.8133,15.37,15.78,216000.0],["2009-12-07",15.7967,15.86,15.4867,15.72,104100.0],["2009-12-08",15.5133,15.69,15.42,15.5067,117000.0],["2009-12-09",15.5633,15.5633,15.07,15.3333,104400.0],["2009-12-10",15.35,15.3667,14.76,14.8267,381300.0],["2009-12-11",14.95,14.95,14.1933,14.2167,422400.0],["2009-12-14",14.2567,14.5067,13.67,13.7667,774600.0],["2009-12-15",13.77,13.9,13.63,13.7233,324900.0],["2009-12-16",13.7367,14.26,13.7367,14.2233,330900.0],["2009-12-17",14.09,14.2,13.9967,14.19,243000.0],["2009-12-18",14.3133,14.5933,14.1,14.5933,483000.0],["2009-12-21",14.63,15.1933,14.4367,15.07,350100.0],["2009-12-22",15.0633,15.2667,15.0,15.21,612000.0],["2009-12-23",15.2633,15.5667,15.0833,15.4967,210300.0],["2009-12-24",15.5633,15.6,15.37,15.45,38700.0],["2009-12-28",15.46,15.5833,15.13,15.34,120300.0],["2009-12-29",15.33,15.4167,15.0567,15.3333,123900.0],["2009-12-30",15.2167,15.47,15.11,15.4333,158700.0],["2009-12-31",15.38,15.4767,14.9367,14.95,154200.0],["2010-01-04",15.1833,15.52,14.9233,15.51,498900.0],["2010-01-05",15.4467,16.42,15.22,16.1367,606900.0],["2010-01-06",16.1367,16.66,16.1367,16.5933,322500.0],["2010-01-07",16.5333,16.7333,16.4067,16.7267,208800.0],["2010-01-08",16.62,16.8033,16.62,16.8033,166500.0],["2010-01-11",16.83,16.84,16.5,16.6533,387900.0],["2010-01-12",16.58,16.7333,16.2,16.2667,293100.0],["2010-01-13",16.3267,16.3267,15.9933,16.1933,200400.0],["2010-01-14",16.09,16.2933,16.09,16.2367,98700.0],["2010-01-15",16.2733,16.2733,15.6267,15.75,273600.0],["2010-01-19",15.7333,15.98,15.5833,15.8233,190800.0],["2010-01-20",15.6533,15.7333,15.2,15.3033,228000.0],["2010-01-21",15.3733,15.4533,15.0833,15.0833,213900.0],["2010-01-22",15.1167,15.1933,15.0233,15.1033,493500.0],["2010-01-25",15.2133,15.29,15.0167,15.0733,159900.0],["2010-01-26",15.0033,15.0867,14.7467,14.7467,190200.0],["2010-01-27",14.7467,15.3767,14.6133,15.2333,192600.0],["2010-01-28",15.27,15.6,14.7733,15.0067,324000.0],["2010-01-29",15.0767,15.33,15.0033,15.1933,302400.0],["2010-02-01",15.2133,15.3333,14.9533,15.0933,222000.0],["2010-02-02",15.0467,15.2333,14.7,14.7767,204000.0],["2010-02-03",14.6733,14.8033,14.4033,14.5467,135900.0],["2010-02-04",14.3967,14.3967,14.0367,14.21,286500.0],["2010-02-05",14.2067,14.3733,14.0,14.22,149700.0],["2010-02-08",14.25,14.25,13.87,13.8967,86700.0],["2010-02-09",14.1033,14.41,13.8333,14.36,219000.0],["2010-02-10",14.27,14.4967,14.05,14.47,205200.0],["2010-02-11",14.38,14.8667,14.13,14.8067,276600.0],["2010-02-12",16.0733,17.6633,15.9733,17.5133,1685400.0],["2010-02-16",17.3667,18.6467,17.3667,17.75,1473300.0],["2010-02-17",17.5667,18.0567,17.25,18.01,1001700.0],["2010-02-18",17.6033,18.0867,17.3367,18.0867,5036700.0],["2010-02-19",18.0667,18.0833,17.7667,17.8133,627600.0],["2010-02-22",17.8333,17.9367,17.6633,17.85,314100.0],["2010-02-23",17.8733,17.9067,17.5233,17.6567,368100.0],["2010-02-24",17.7633,18.0533,17.6333,17.9733,300600.0],["2010-02-25",17.71,17.9867,17.68,17.8333,337500.0],["2010-02-26",17.7933,17.9633,17.6667,17.7767,618900.0],["2010-03-01",17.79,17.9767,17.72,17.93,249600.0],["2010-03-02",17.9033,18.4667,17.87,18.2967,503400.0],["2010-03-03",18.3267,18.3833,18.09,18.13,266100.0],["2010-03-04",18.1167,18.15,17.9733,18.1067,114000.0],["2010-03-05",18.1467,18.49,18.1,18.3733,307500.0],["2010-03-08",18.3133,18.4633,18.1433,18.27,149400.0],["2010-03-09",18.26,18.7533,18.25,18.7533,452100.0],["2010-03-10",18.6767,18.9467,18.54,18.93,303900.0],["2010-03-11",18.8133,19.1233,18.8133,19.07,332100.0],["2010-03-12",19.1267,19.1667,18.8,18.9,267600.0],["2010-03-15",18.8167,18.92,18.5967,18.6767,312300.0],["2010-03-16",18.7933,18.9467,18.52,18.7667,272700.0],["2010-03-17",18.7467,19.23,18.7467,19.0367,229200.0],["2010-03-18",18.9633,19.25,18.7467,18.79,283200.0],["2010-03-19",18.9367,19.12,18.5367,19.03,476700.0],["2010-03-22",18.8933,19.31,18.75,19.2167,223500.0],["2010-03-23",19.18,19.3433,19.0633,19.2667,155100.0],["2010-03-24",19.1767,19.3733,19.0833,19.14,227400.0],["2010-03-25",19.2333,19.31,18.8067,18.84,195600.0],["2010-03-26",18.9633,19.0067,18.4733,18.5,189600.0],["2010-03-29",18.6033,18.7367,18.3333,18.5,214200.0],["2010-03-30",18.4733,18.68,18.31,18.4733,126900.0],["2010-03-31",18.35,18.64,18.2533,18.29,204900.0],["2010-04-01",18.3533,18.5633,18.1133,18.2333,196500.0],["2010-04-05",18.35,18.5333,18.2533,18.5067,159300.0],["2010-04-06",18.3633,18.9967,18.3633,18.97,441900.0],["2010-04-07",18.8933,19.11,18.87,19.0533,196500.0],["2010-04-08",18.9733,19.1933,18.9567,19.12,152100.0],["2010-04-09",19.06,19.26,18.9667,19.1367,251700.0],["2010-04-12",19.0967,19.2967,19.0833,19.2667,153300.0],["2010-04-13",19.1667,19.3,19.1667,19.29,208200.0],["2010-04-14",19.3167,19.7433,19.2667,19.7433,155400.0],["2010-04-15",19.75,19.75,19.6133,19.6767,132600.0],["2010-04-16",19.68,19.7167,19.3633,19.64,217500.0],["2010-04-19",19.5,19.6633,19.4033,19.53,367500.0],["2010-04-20",19.6433,20.0,19.47,20.0,231900.0],["2010-04-21",19.96,20.3,19.77,20.2667,306600.0],["2010-04-22",20.01,21.1933,20.0033,21.0367,437400.0],["2010-04-23",21.1133,22.21,21.0967,21.4933,1398000.0],["2010-04-26",21.5333,21.7567,21.2467,21.3067,645300.0],["2010-04-27",21.1633,21.5133,20.6767,21.2633,583500.0],["2010-04-28",21.9467,22.6433,21.5033,22.4167,1171200.0],["2010-04-29",22.73,22.8333,22.2533,22.4433,1317300.0],["2010-04-30",22.4733,22.9733,22.0767,22.1267,415800.0],["2010-05-03",22.19,22.6867,21.9767,22.0767,406800.0],["2010-05-04",21.8767,22.13,21.4233,21.6067,397200.0],["2010-05-05",21.3533,21.3567,20.95,21.0267,319800.0],["2010-05-06",20.96,21.05,19.6533,20.19,476400.0],["2010-05-07",20.06,20.5,19.5733,20.0867,726600.0],["2010-05-10",20.82,21.1633,20.7267,21.1533,391200.0],["2010-05-11",21.0,22.0333,20.81,21.8767,500100.0],["2010-05-12",21.95,22.63,21.8733,22.5,369900.0],["2010-05-13",22.3667,22.7033,22.3667,22.67,709500.0],["2010-05-14",22.5667,22.8767,22.3967,22.8767,624000.0],["2010-05-17",22.99,23.9333,22.94,23.8167,1168800.0],["2010-05-18",23.8167,24.07,22.1,22.2567,628500.0],["2010-05-19",22.12,22.8033,21.7,22.6967,522000.0],["2010-05-20",22.1367,22.24,21.2833,21.3733,531300.0],["2010-05-21",21.0133,22.4333,20.7433,22.0,552900.0],["2010-05-24",22.05,22.46,21.58,21.63,371700.0],["2010-05-25",21.09,21.4333,20.61,21.37,537600.0],["2010-05-26",21.4633,22.1633,21.3567,21.79,512700.0],["2010-05-27",22.36,23.0533,22.3067,22.8333,565500.0],["2010-05-28",22.83,23.04,22.63,22.82,429300.0],["2010-06-01",22.5633,23.1467,22.4567,22.4567,758700.0],["2010-06-02",22.4733,23.1133,22.2167,23.07,330900.0],["2010-06-03",22.9533,23.3333,22.6,22.83,375900.0],["2010-06-04",22.3633,22.6767,21.9033,22.17,398100.0],["2010-06-07",22.2133,22.6033,22.0367,22.1267,392100.0],["2010-06-08",22.2767,22.5767,21.84,22.1433,467100.0],["2010-06-09",22.3933,22.54,21.9767,22.0533,306300.0],["2010-06-10",22.3333,22.5967,22.23,22.54,302100.0],["2010-06-11",22.2067,23.1167,22.2067,23.0633,295800.0],["2010-06-14",23.2167,23.32,22.5033,22.55,295200.0],["2010-06-15",22.4667,22.9933,22.2967,22.9233,206400.0],["2010-06-16",22.6967,24.1833,22.6367,24.1233,835500.0],["2010-06-17",24.1333,24.2667,23.6767,23.7433,375600.0],["2010-06-18",23.92,23.92,23.5833,23.5933,597000.0],["2010-06-21",23.84,23.84,22.94,23.0633,316200.0],["2010-06-22",23.0733,23.3133,22.7467,22.8367,274200.0],["2010-06-23",22.8233,22.99,22.6033,22.8167,236700.0],["2010-06-24",22.7067,22.9533,22.4467,22.54,218700.0],["2010-06-25",22.5867,23.1467,22.42,22.8233,423600.0],["2010-06-28",22.8967,23.5467,22.6067,23.19,329700.0],["2010-06-29",23.1667,23.1667,21.9067,22.2267,417300.0],["2010-06-30",22.2967,22.6833,22.18,22.26,292800.0],["2010-07-01",22.1967,22.4633,21.6667,22.2833,326100.0],["2010-07-02",22.42,22.46,21.5533,21.8,123000.0],["2010-07-06",22.16,22.3333,21.3667,21.5033,259200.0],["2010-07-07",21.5267,22.3367,21.5267,22.2967,225900.0],["2010-07-08",22.5467,22.6367,22.0,22.1667,231300.0],["2010-07-09",22.07,22.26,21.8767,22.1567,167100.0],["2010-07-12",22.0167,22.1533,21.6833,21.9833,141600.0],["2010-07-13",22.2133,22.8767,21.9633,22.7767,320100.0],["2010-07-14",22.6233,22.7767,22.3333,22.3833,195300.0],["2010-07-15",22.41,22.41,21.5033,21.73,355800.0],["2010-07-16",21.6233,21.99,20.8433,20.8833,378600.0],["2010-07-19",20.93,21.3967,20.3,20.52,297900.0],["2010-07-20",20.23,20.4833,19.6067,20.39,528600.0],["2010-07-21",20.43,20.43,19.6167,19.62,245100.0],["2010-07-22",19.95,20.6067,19.6133,20.5233,287700.0],["2010-07-23",20.34,20.9967,20.1167,20.87,446400.0],["2010-07-26",20.9933,22.25,20.6933,22.2367,435000.0],["2010-07-27",22.33,22.8633,22.2267,22.8333,493800.0],["2010-07-28",22.64,23.0,22.13,22.36,293400.0],["2010-07-29",22.4733,22.6167,21.7433,22.3467,467100.0],["2010-07-30",22.2133,23.66,22.03,23.2267,2057700.0],["2010-08-02",23.6467,23.87,23.5067,23.6667,528000.0],["2010-08-03",23.3567,23.9933,23.3433,23.7,951600.0],["2010-08-04",23.4367,23.5933,23.0167,23.3233,312000.0],["2010-08-05",23.1467,23.43,23.0733,23.1267,297600.0],["2010-08-06",23.0033,23.1,22.4467,22.8333,239100.0],["2010-08-09",23.05,23.33,22.75,23.2967,184800.0],["2010-08-10",23.01,23.0967,22.5767,22.61,200100.0],["2010-08-11",22.3433,22.41,21.3633,21.4767,333900.0],["2010-08-12",21.34,21.72,21.01,21.5767,421800.0],["2010-08-13",21.44,21.78,21.1667,21.5133,271800.0],["2010-08-16",21.4067,21.8633,21.2867,21.7833,357000.0],["2010-08-17",22.0733,22.2733,21.4567,22.1,478200.0],["2010-08-18",22.0833,22.1767,21.66,21.9067,171000.0],["2010-08-19",21.7567,21.8667,21.54,21.6667,709200.0],["2010-08-20",21.59,21.6967,21.24,21.6433,215700.0],["2010-08-23",21.83,22.02,21.6933,21.8367,314100.0],["2010-08-24",21.59,21.8067,21.2633,21.2733,602100.0],["2010-08-25",21.1633,21.3667,21.0367,21.15,519900.0],["2010-08-26",21.3367,21.3367,20.8467,20.96,336600.0],["2010-08-27",21.1367,21.1833,20.8167,21.17,402300.0],["2010-08-30",21.1367,21.2867,21.0667,21.0833,402300.0],["2010-08-31",21.0033,21.3167,20.9167,21.2333,402000.0],["2010-09-01",21.6067,22.3333,21.0633,22.3033,457800.0],["2010-09-02",22.1333,22.8233,22.1333,22.72,254100.0],["2010-09-03",22.9033,23.2967,22.9033,23.25,187800.0],["2010-09-07",23.15,23.1567,22.3733,22.4433,171000.0],["2010-09-08",22.5733,23.0367,22.57,22.9933,262200.0],["2010-09-09",23.04,23.14,22.5033,22.65,115500.0],["2010-09-10",22.7,23.0533,22.7,22.9833,179700.0],["2010-09-13",23.1833,23.23,22.72,23.1467,368700.0],["2010-09-14",23.0533,23.1733,22.8567,22.87,156900.0],["2010-09-15",22.7333,22.77,22.4267,22.67,281400.0],["2010-09-16",22.59,22.75,22.38,22.53,219300.0],["2010-09-17",22.6667,22.7233,22.45,22.5067,323700.0],["2010-09-20",22.5367,22.7333,22.5367,22.6667,516600.0],["2010-09-21",22.6667,22.7667,22.45,22.51,219000.0],["2010-09-22",22.3467,22.5467,21.86,22.27,133800.0],["2010-09-23",22.0767,22.3,21.56,21.6033,159000.0],["2010-09-24",21.7733,22.5433,21.62,22.48,153900.0],["2010-09-27",22.55,22.55,21.26,21.35,324900.0],["2010-09-28",21.3733,21.8667,21.07,21.8167,486900.0],["2010-09-29",21.6833,22.1633,21.6167,21.99,109500.0],["2010-09-30",22.21,22.43,21.42,21.5533,251700.0],["2010-10-01",21.8133,21.9767,21.0333,21.1,355800.0],["2010-10-04",21.0067,21.34,20.77,21.1,162000.0],["2010-10-05",21.2467,21.8933,21.06,21.6833,252900.0],["2010-10-06",21.6167,21.84,21.4467,21.8133,160800.0],["2010-10-07",22.0,22.0833,21.5567,21.5667,156000.0],["2010-10-08",21.57,21.67,21.2633,21.59,132000.0],["2010-10-11",21.58,21.8033,21.3667,21.3667,81900.0],["2010-10-12",21.27,21.4367,21.0333,21.3867,111300.0],["2010-10-13",21.4533,22.28,21.4533,22.0067,243000.0],["2010-10-14",21.9467,22.3667,21.8333,22.3467,247800.0],["2010-10-15",22.5833,22.6233,22.2533,22.4967,623100.0],["2010-10-18",22.5,22.5767,22.3333,22.4333,198000.0],["2010-10-19",22.11,22.3033,21.4967,21.6567,236400.0],["2010-10-20",21.7233,21.9933,21.7233,21.8167,212700.0],["2010-10-21",21.9467,22.1,21.5067,21.8433,192900.0],["2010-10-22",21.86,22.4833,21.84,22.3267,198300.0],["2010-10-25",22.4,22.6267,22.3167,22.4633,333000.0],["2010-10-26",22.2867,22.4367,21.5667,21.7533,455700.0],["2010-10-27",21.6,22.0167,21.2833,21.4767,604200.0],["2010-10-28",22.2333,22.64,21.87,22.23,684000.0],["2010-10-29",22.1333,22.4367,22.07,22.35,202500.0],["2010-11-01",22.4333,22.6433,21.9733,22.1067,187800.0],["2010-11-02",22.39,22.6033,22.18,22.25,204300.0],["2010-11-03",22.2667,22.46,22.1133,22.46,96600.0],["2010-11-04",22.8333,23.2667,22.6367,23.26,363000.0],["2010-11-05",23.26,23.4933,22.69,22.86,225000.0],["2010-11-08",22.7067,22.9033,22.4167,22.6333,119100.0],["2010-11-09",22.7267,22.7267,21.6667,21.8467,216000.0],["2010-11-10",21.96,22.65,21.6,22.65,318300.0],["2010-11-11",22.3733,22.5967,22.31,22.5033,131100.0],["2010-11-12",22.2667,22.6667,22.2667,22.4833,351900.0],["2010-11-15",22.5633,22.85,22.2633,22.4367,130800.0],["2010-11-16",22.3533,22.4367,22.0433,22.1167,198300.0],["2010-11-17",22.19,22.19,21.5467,21.8133,211200.0],["2010-11-18",22.1533,22.1533,21.6233,21.7167,199500.0],["2010-11-19",21.5967,21.7967,21.4967,21.6467,208200.0],["2010-11-22",21.6,21.6767,21.35,21.5,199200.0],["2010-11-23",21.35,21.6167,21.1667,21.3167,207900.0],["2010-11-24",21.4767,22.1033,21.2933,21.92,122700.0],["2010-11-26",21.73,21.8833,21.5033,21.7167,91200.0],["2010-11-29",21.5367,21.5733,20.9933,21.34,243900.0],["2010-11-30",21.0533,21.3833,21.05,21.1233,345600.0],["2010-12-01",21.35,22.29,21.35,21.95,250500.0],["2010-12-02",22.0233,22.32,21.6667,21.9367,416100.0],["2010-12-03",21.7567,22.1967,21.7567,22.1167,207300.0],["2010-12-06",22.0233,22.2433,21.97,22.2033,207000.0],["2010-12-07",22.3333,22.75,22.3,22.5567,222300.0],["2010-12-08",22.68,23.1667,22.6733,23.0833,287700.0],["2010-12-09",23.2333,23.4067,23.13,23.2267,236100.0],["2010-12-10",23.2067,23.6667,23.0133,23.6633,238800.0],["2010-12-13",23.6667,24.0433,23.42,23.8667,299100.0],["2010-12-14",24.0033,24.2933,23.67,24.0733,390900.0],["2010-12-15",23.9633,24.4233,23.7033,23.9633,368100.0],["2010-12-16",23.9967,24.7467,23.9967,24.7333,285000.0],["2010-12-17",24.7967,25.6,24.6033,25.5667,1350000.0],["2010-12-20",25.6433,25.6533,25.2067,25.32,394500.0],["2010-12-21",25.4933,25.74,25.1833,25.71,404100.0],["2010-12-22",25.7533,25.8233,25.31,25.3667,372900.0],["2010-12-23",25.3333,25.6833,25.28,25.6433,252300.0],["2010-12-27",25.63,25.99,25.57,25.9467,132000.0],["2010-12-28",26.0,26.0,25.5467,25.76,127200.0],["2010-12-29",25.7633,25.8033,25.51,25.5767,191100.0],["2010-12-30",25.52,25.67,25.5033,25.55,205800.0],["2010-12-31",25.41,25.48,24.9567,25.0667,306300.0],["2011-01-03",25.3967,25.58,24.7233,25.2633,385800.0],["2011-01-04",25.4233,25.5667,24.6867,25.19,417600.0],["2011-01-05",25.1833,25.3833,25.03,25.2833,213300.0],["2011-01-06",25.3333,25.4167,25.0433,25.2233,185700.0],["2011-01-07",25.32,25.35,24.5933,24.8633,111300.0],["2011-01-10",24.6633,24.9967,24.3733,24.87,181200.0],["2011-01-11",24.9467,25.06,24.8633,24.99,181500.0],["2011-01-12",25.2633,25.3667,24.0,25.3333,133800.0],["2011-01-13",25.2933,25.3633,25.0667,25.18,93600.0],["2011-01-14",25.1667,25.3067,25.08,25.1667,187200.0],["2011-01-18",24.9733,25.2267,24.6667,25.1967,226800.0],["2011-01-19",25.1333,25.18,24.5333,24.6467,200400.0],["2011-01-20",24.4967,24.8433,24.22,24.29,159300.0],["2011-01-21",24.46,24.46,24.0833,24.0967,114900.0],["2011-01-24",24.1333,24.1333,23.2333,23.2833,430500.0],["2011-01-25",23.1333,23.66,22.7633,23.6067,252000.0],["2011-01-26",23.6233,25.0233,23.6233,24.6433,399600.0],["2011-01-27",24.6667,24.6667,24.01,24.2733,335100.0],["2011-01-28",24.1867,24.2733,23.8633,23.9,242100.0],["2011-01-31",23.9767,24.3033,23.6767,24.0467,151500.0],["2011-02-01",24.2367,24.7833,24.0833,24.5467,237900.0],["2011-02-02",24.4333,24.8,24.43,24.6267,165900.0],["2011-02-03",24.5767,24.91,24.5767,24.7633,150900.0],["2011-02-04",24.7033,24.84,24.5767,24.7333,198900.0],["2011-02-07",24.81,25.6267,24.81,25.4533,184800.0],["2011-02-08",25.5167,25.7633,25.4467,25.5467,150300.0],["2011-02-09",25.4367,25.66,25.28,25.38,283500.0],["2011-02-10",25.18,25.8667,25.18,25.7133,381300.0],["2011-02-11",25.5533,26.41,25.4667,26.29,404100.0],["2011-02-14",26.2267,26.6133,26.2267,26.5267,683100.0],["2011-02-15",26.4333,26.62,26.09,26.3667,565800.0],["2011-02-16",27.4933,28.8433,27.2167,28.1967,1321800.0],["2011-02-17",28.2933,28.9633,28.2933,28.8067,821400.0],["2011-02-18",28.52,28.6667,28.1667,28.3567,820200.0],["2011-02-22",28.0,28.61,27.5633,27.69,342600.0],["2011-02-23",27.6367,27.9667,27.1667,27.2533,325200.0],["2011-02-24",27.28,27.7167,26.6267,27.67,393300.0],["2011-02-25",27.7867,28.3333,27.59,28.3333,804600.0],["2011-02-28",28.3333,28.3333,27.6467,27.7833,426000.0],["2011-03-01",27.7833,27.87,27.07,27.09,390000.0],["2011-03-02",27.2333,27.5533,26.8433,27.3133,293400.0],["2011-03-03",27.4167,28.1667,27.4167,28.1667,376500.0],["2011-03-04",28.1567,28.2333,27.87,28.2333,390000.0],["2011-03-07",28.2333,28.3333,27.5433,27.8167,320100.0],["2011-03-08",27.8167,28.3,27.7067,27.97,350100.0],["2011-03-09",27.9367,28.3133,27.92,28.18,400200.0],["2011-03-10",27.73,27.73,26.9467,27.0,255300.0],["2011-03-11",26.7633,27.35,26.1033,27.2667,227400.0],["2011-03-14",26.8833,27.2567,26.71,26.9533,171300.0],["2011-03-15",26.3433,26.9333,26.3433,26.5933,310500.0],["2011-03-16",26.4733,26.9167,26.3333,26.4067,308400.0],["2011-03-17",26.78,26.9067,26.4267,26.5733,433200.0],["2011-03-18",26.86,27.1767,26.5067,27.1667,313800.0],["2011-03-21",27.35,27.6667,27.35,27.6667,199800.0],["2011-03-22",27.6667,27.6667,27.0867,27.09,93300.0],["2011-03-23",26.9733,27.4933,26.5967,27.3467,219600.0],["2011-03-24",27.4833,27.6933,27.11,27.4233,140100.0],["2011-03-25",27.51,28.1833,27.4033,27.9367,208200.0],["2011-03-28",27.9967,28.1033,27.2533,27.32,375900.0],["2011-03-29",27.26,27.4367,26.67,27.3,339300.0],["2011-03-30",27.3733,28.1367,27.3533,28.1333,256500.0],["2011-03-31",27.9967,28.3933,27.9433,28.3767,307200.0],["2011-04-01",28.5233,28.91,28.4133,28.61,226200.0],["2011-04-04",28.6333,28.68,28.3333,28.57,146700.0],["2011-04-05",28.57,28.6067,28.19,28.5267,136800.0],["2011-04-06",28.5967,28.6767,28.45,28.57,162300.0],["2011-04-07",28.52,28.63,28.2233,28.2267,130200.0],["2011-04-08",28.43,28.43,27.2733,27.5033,180300.0],["2011-04-11",27.6333,27.6933,27.3333,27.48,101700.0],["2011-04-12",27.23,27.46,27.1567,27.1567,155100.0],["2011-04-13",27.2833,27.4033,26.7867,27.0133,140100.0],["2011-04-14",26.7333,27.2367,26.5433,27.2367,227700.0],["2011-04-15",27.1367,28.02,27.1367,27.9767,200700.0],["2011-04-18",27.4533,27.6333,27.0467,27.6233,207900.0],["2011-04-19",27.67,27.73,27.2033,27.43,160500.0],["2011-04-20",27.78,27.97,27.68,27.87,108900.0],["2011-04-21",28.05,28.13,27.6,27.8333,117000.0],["2011-04-25",27.6433,27.96,27.5833,27.76,160800.0],["2011-04-26",27.9,28.4133,27.6567,28.2667,376800.0],["2011-04-27",28.3333,28.4267,27.8467,28.39,318000.0],["2011-04-28",28.2667,29.26,28.2667,29.1667,456000.0],["2011-04-29",29.1633,30.1933,28.9633,30.0867,501000.0],["2011-05-02",30.3133,30.3167,29.5133,29.6367,378000.0],["2011-05-03",29.52,29.8367,29.0,29.1667,225000.0],["2011-05-04",29.1567,29.1667,28.0533,28.4567,300300.0],["2011-05-05",28.44,28.5867,27.5133,27.78,419100.0],["2011-05-06",28.1633,28.6,28.0667,28.5033,294000.0],["2011-05-09",28.4,28.5633,28.1167,28.3,162000.0],["2011-05-10",28.4367,28.7467,28.31,28.5933,163200.0],["2011-05-11",28.46,28.6533,27.84,28.1333,255000.0],["2011-05-12",28.01,28.5467,27.8233,28.46,216000.0],["2011-05-13",28.3767,28.53,27.6033,27.6767,96000.0],["2011-05-16",27.53,27.53,27.0933,27.1367,258900.0],["2011-05-17",26.9833,27.34,26.6667,27.13,218100.0],["2011-05-18",27.15,27.4167,27.0067,27.3233,120900.0],["2011-05-19",27.49,28.1333,27.18,28.0033,221400.0],["2011-05-20",27.8033,28.6467,27.6533,28.0,344100.0],["2011-05-23",27.4467,27.6333,27.26,27.4867,196800.0],["2011-05-24",27.5467,27.8233,27.0967,27.67,260700.0],["2011-05-25",27.5167,28.0667,27.47,27.89,127200.0],["2011-05-26",27.7233,28.0967,27.5767,28.0967,110400.0],["2011-05-27",28.1733,28.5833,28.1033,28.18,118800.0],["2011-05-31",28.4933,28.8733,28.22,28.8733,289500.0],["2011-06-01",28.78,28.78,28.1233,28.27,288000.0],["2011-06-02",28.2667,28.3067,27.8433,27.9867,108600.0],["2011-06-03",27.5,27.9633,27.3067,27.5667,165000.0],["2011-06-06",27.3767,27.5133,26.9233,27.12,284100.0],["2011-06-07",27.2233,27.2233,26.7233,26.8,201300.0],["2011-06-08",26.63,27.0067,26.4,26.64,205500.0],["2011-06-09",26.72,26.9467,26.4533,26.5633,208200.0],["2011-06-10",26.3867,26.52,25.88,26.16,277500.0],["2011-06-13",26.3467,26.4,25.9467,26.0433,109200.0],["2011-06-14",26.34,26.78,26.1767,26.64,129600.0],["2011-06-15",26.32,26.53,26.1733,26.2533,341100.0],["2011-06-16",26.2533,26.76,26.0467,26.7333,225900.0],["2011-06-17",26.92,27.3167,26.6967,26.9267,340500.0],["2011-06-20",26.9267,28.1867,26.7267,28.1733,309900.0],["2011-06-21",28.3433,28.77,27.9533,28.57,271500.0],["2011-06-22",28.36,28.6133,28.0033,28.05,193200.0],["2011-06-23",27.7333,28.29,27.52,28.2167,249900.0],["2011-06-24",28.3167,28.3733,27.7167,28.3333,687900.0],["2011-06-27",28.2367,28.4467,27.6433,27.7367,356400.0],["2011-06-28",27.7667,27.9633,27.5067,27.95,307200.0],["2011-06-29",28.1233,28.1333,27.84,28.1067,159900.0],["2011-06-30",28.0667,28.3167,27.8967,28.2633,168000.0],["2011-07-01",28.29,28.8933,28.09,28.69,237000.0],["2011-07-05",28.69,29.4967,28.69,28.9833,349500.0],["2011-07-06",28.9267,29.37,28.68,29.1333,223200.0],["2011-07-07",29.34,29.89,29.34,29.59,155400.0],["2011-07-08",29.17,29.4033,28.36,28.3833,319800.0],["2011-07-11",28.06,28.1833,27.2333,27.4567,338700.0],["2011-07-12",27.27,27.64,27.1033,27.1033,187200.0],["2011-07-13",27.24,27.9267,26.8133,27.4167,204000.0],["2011-07-14",27.43,27.6333,26.0333,26.3767,533400.0],["2011-07-15",26.4533,26.83,26.2567,26.5567,233100.0],["2011-07-18",26.3933,26.4167,25.8433,26.2633,154800.0],["2011-07-19",26.4767,27.16,26.2733,27.0867,264000.0],["2011-07-20",27.1367,27.3867,27.0,27.14,157500.0],["2011-07-21",27.2633,27.9167,26.9433,27.89,208200.0],["2011-07-22",27.79,27.9167,27.1767,27.6033,156000.0],["2011-07-25",27.2733,27.63,26.8833,26.99,175500.0],["2011-07-26",26.9433,27.1467,26.5867,26.7333,275700.0],["2011-07-27",26.6667,26.86,26.36,26.3967,307200.0],["2011-07-28",26.3333,26.7333,26.16,26.55,255300.0],["2011-07-29",26.0933,27.3333,25.89,26.9767,597000.0],["2011-08-01",27.3067,27.4133,26.65,27.3433,329700.0],["2011-08-02",27.0633,27.2,26.19,26.4067,783300.0],["2011-08-03",26.4067,26.8533,25.8833,26.61,141300.0],["2011-08-04",26.22,26.75,25.12,25.16,270900.0],["2011-08-05",25.4267,25.5433,24.1133,25.0133,304500.0],["2011-08-08",24.3333,24.5133,22.2533,22.3867,698400.0],["2011-08-09",22.98,24.21,21.9267,24.0067,954300.0],["2011-08-10",23.3333,23.3633,22.2533,22.2933,366900.0],["2011-08-11",22.4567,24.6467,22.0367,24.2333,662100.0],["2011-08-12",24.48,24.48,23.7267,23.98,247200.0],["2011-08-15",24.2333,25.0667,24.2333,25.02,252900.0],["2011-08-16",24.6867,25.0167,23.93,24.16,237300.0],["2011-08-17",24.4067,24.7167,24.02,24.5233,150900.0],["2011-08-18",23.6733,23.81,22.85,23.0533,339300.0],["2011-08-19",22.5267,23.3333,22.3533,22.56,268800.0],["2011-08-22",23.2933,23.2933,22.54,22.7933,192600.0],["2011-08-23",22.9233,23.95,22.7733,23.91,601800.0],["2011-08-24",23.9133,24.5933,23.3933,24.4967,159600.0],["2011-08-25",24.7433,24.8533,23.4267,23.7533,217500.0],["2011-08-26",23.6,24.49,23.1267,24.21,192300.0],["2011-08-29",24.77,25.0767,23.96,24.91,174900.0],["2011-08-30",24.7633,24.8367,24.16,24.6567,137700.0],["2011-08-31",24.7667,24.7967,23.6367,24.3767,592800.0],["2011-09-01",24.3533,24.4467,23.3567,23.4667,433200.0],["2011-09-02",22.9433,23.5567,22.9033,23.0667,414300.0],["2011-09-06",22.5133,23.42,22.3367,23.13,426000.0],["2011-09-07",23.7333,23.9767,23.4167,23.9533,402300.0],["2011-09-08",23.76,23.9,23.0133,23.1933,149700.0],["2011-09-09",22.9467,23.1267,22.2533,22.48,294000.0],["2011-09-12",22.0367,22.5667,22.0,22.37,166200.0],["2011-09-13",22.4267,22.7233,21.9833,22.3633,256500.0],["2011-09-14",22.5933,22.76,22.0767,22.4733,288900.0],["2011-09-15",22.75,22.8833,22.0,22.21,422700.0],["2011-09-16",22.41,22.7,22.09,22.6933,497100.0],["2011-09-19",22.2233,22.45,21.6967,21.79,305100.0],["2011-09-20",21.8367,21.91,20.4467,20.7067,1295100.0],["2011-09-21",20.7267,21.2567,19.8033,19.87,1065900.0],["2011-09-22",19.2833,19.76,18.92,19.39,1655100.0],["2011-09-23",19.3333,19.9667,18.93,19.8567,1432800.0],["2011-09-26",20.1033,20.22,19.5967,20.1767,472200.0],["2011-09-27",20.5,21.1833,20.2,20.7333,729300.0],["2011-09-28",20.7067,21.2267,20.4,20.67,711300.0],["2011-09-29",21.14,21.45,20.6667,21.2233,423600.0],["2011-09-30",20.8333,21.2133,20.6667,20.74,351900.0],["2011-10-03",20.4833,20.86,19.8,19.8033,524100.0],["2011-10-04",19.5833,21.67,19.43,21.6367,503400.0],["2011-10-05",21.67,21.67,21.12,21.3933,374400.0],["2011-10-06",21.44,22.1333,21.2167,22.1233,373500.0],["2011-10-07",22.39,22.53,21.3767,21.4133,384300.0],["2011-10-10",21.8933,22.7767,21.84,22.7233,290700.0],["2011-10-11",22.5267,23.33,22.0833,22.3333,243000.0],["2011-10-12",22.5167,22.6967,22.12,22.2167,382200.0],["2011-10-13",22.0433,22.14,21.5767,21.86,214800.0],["2011-10-14",21.9467,22.33,21.7967,21.98,345600.0],["2011-10-17",21.8333,21.8667,21.1233,21.2167,227700.0],["2011-10-18",21.6233,21.9933,21.0033,21.8467,321300.0],["2011-10-19",21.7567,21.8967,21.1267,21.2367,150600.0],["2011-10-20",21.2733,21.28,20.7067,21.1967,261900.0],["2011-10-21",21.6133,22.0333,21.26,21.9933,237900.0],["2011-10-24",22.0767,22.9767,21.9367,22.7133,207000.0],["2011-10-25",22.53,22.53,21.7533,21.8967,217200.0],["2011-10-26",22.2567,22.7067,21.9033,22.5233,210900.0],["2011-10-27",23.3267,24.2733,23.0,23.53,549600.0],["2011-10-28",23.4367,23.9133,22.4633,23.67,557400.0],["2011-10-31",23.31,23.6933,23.1267,23.38,346500.0],["2011-11-01",22.2667,23.12,22.2367,22.57,367200.0],["2011-11-02",22.9367,23.77,22.9367,23.59,311700.0],["2011-11-03",23.69,24.3133,22.9667,24.17,282300.0],["2011-11-04",23.8633,24.4167,23.6067,24.2,330900.0],["2011-11-07",24.25,24.3667,23.68,24.06,191400.0],["2011-11-08",24.2233,24.5433,24.0167,24.4167,358800.0],["2011-11-09",23.94,24.1667,23.2,23.24,310500.0],["2011-11-10",23.67,23.7833,23.3667,23.67,227400.0],["2011-11-11",24.02,24.52,23.9933,24.3933,178500.0],["2011-11-14",24.2867,24.2867,23.7867,23.8867,176400.0],["2011-11-15",23.73,24.5167,23.6767,24.4167,127500.0],["2011-11-16",24.1367,24.2567,23.5933,23.6033,188100.0],["2011-11-17",23.6633,23.78,23.17,23.31,155100.0],["2011-11-18",23.3167,23.6033,23.1033,23.5333,128700.0],["2011-11-21",23.1,23.2367,22.6733,22.7867,194700.0],["2011-11-22",22.8267,22.93,22.3867,22.4133,136500.0],["2011-11-23",22.1467,22.1867,21.6033,21.6633,192000.0],["2011-11-25",21.5367,22.0133,21.3767,21.3767,71400.0],["2011-11-28",22.1633,22.1633,21.6467,22.0967,246300.0],["2011-11-29",22.12,22.2567,21.6967,21.8267,201000.0],["2011-11-30",22.7833,23.1233,22.3367,23.1233,466800.0],["2011-12-01",23.0233,23.5067,22.6933,22.7067,206100.0],["2011-12-02",23.03,23.2933,22.4967,22.6033,178200.0],["2011-12-05",23.0367,23.56,22.53,23.31,262500.0],["2011-12-06",23.3067,23.4633,23.0467,23.1967,255300.0],["2011-12-07",22.9367,23.2567,22.6733,23.1733,228000.0],["2011-12-08",22.88,23.11,22.49,22.59,141600.0],["2011-12-09",22.7333,23.24,22.7333,23.1067,214800.0],["2011-12-12",22.8033,23.0167,22.3567,22.7333,237300.0],["2011-12-13",22.8867,23.1233,22.0833,22.26,148200.0],["2011-12-14",22.03,22.3433,21.7433,21.8867,321900.0],["2011-12-15",22.28,22.84,21.51,21.6233,286200.0],["2011-12-16",21.8433,21.8433,21.3033,21.4633,539400.0],["2011-12-19",21.4133,21.6133,21.0833,21.15,231000.0],["2011-12-20",21.6333,22.0,21.4767,21.66,297900.0],["2011-12-21",21.57,21.79,21.36,21.7333,203400.0],["2011-12-22",21.8067,22.25,21.69,22.1933,149700.0],["2011-12-23",22.3133,22.44,22.0667,22.38,104400.0],["2011-12-27",22.3167,22.54,22.0733,22.3533,150900.0],["2011-12-28",22.27,22.31,21.9867,22.0833,223200.0],["2011-12-29",22.3467,22.8567,21.6933,22.6933,247200.0],["2011-12-30",22.68,23.4933,22.4833,22.5067,260100.0],["2012-01-03",22.9867,23.3233,22.1167,22.8633,286800.0],["2012-01-04",22.6633,22.7567,21.92,22.3,726300.0],["2012-01-05",22.1,22.1933,21.5,22.0667,444300.0],["2012-01-06",22.0133,22.09,21.1733,21.1867,766800.0],["2012-01-09",21.2833,21.3333,20.04,20.2067,1028700.0],["2012-01-10",20.4333,21.38,20.35,21.37,628200.0],["2012-01-11",21.2,21.6333,20.9767,21.57,397500.0],["2012-01-12",21.7933,22.4533,21.45,21.7067,285000.0],["2012-01-13",21.4833,21.8867,21.4833,21.79,236400.0],["2012-01-17",21.95,22.3067,21.9,22.0233,468000.0],["2012-01-18",22.0067,22.2667,21.9733,22.14,800700.0],["2012-01-19",22.2933,22.7133,22.2067,22.57,323700.0],["2012-01-20",22.5967,22.7767,22.19,22.5933,452100.0],["2012-01-23",22.5333,22.72,22.2767,22.37,306900.0],["2012-01-24",22.2967,22.5533,22.2367,22.4633,297900.0],["2012-01-25",22.4167,22.4167,22.1867,22.2667,519300.0],["2012-01-26",22.3333,22.4667,22.0933,22.18,385200.0],["2012-01-27",22.0467,22.62,22.0467,22.2333,229200.0],["2012-01-30",22.0033,22.1567,21.6833,21.8367,311700.0],["2012-01-31",22.0367,22.0367,21.6467,21.65,392100.0],["2012-02-01",21.9433,22.48,21.6267,22.3433,632700.0],["2012-02-02",22.4867,22.4867,22.22,22.4267,301800.0],["2012-02-03",22.8767,23.3667,22.8133,23.2567,354000.0],["2012-02-06",23.0667,23.3767,23.0667,23.3633,185700.0],["2012-02-07",23.26,23.7167,23.25,23.6233,271800.0],["2012-02-08",23.6767,23.79,23.4333,23.6267,276000.0],["2012-02-09",23.6767,23.7833,23.5567,23.6567,324000.0],["2012-02-10",23.45,23.6233,23.2567,23.3433,262800.0],["2012-02-13",23.5267,23.6533,23.3667,23.4833,196200.0],["2012-02-14",23.4067,23.4267,22.7933,23.0267,249000.0],["2012-02-15",23.0867,23.21,22.6667,22.8,330000.0],["2012-02-16",22.8,23.56,22.8,23.5267,219900.0],["2012-02-17",23.5567,23.5567,22.85,23.2133,495900.0],["2012-02-21",23.22,23.5267,22.9867,23.1133,347100.0],["2012-02-22",23.0933,23.0933,22.6767,22.9567,455700.0],["2012-02-23",22.9967,23.2033,22.8233,23.01,296700.0],["2012-02-24",23.0433,23.2467,22.9633,23.11,335400.0],["2012-02-27",22.8467,23.4367,22.8467,23.3767,273000.0],["2012-02-28",23.34,23.51,23.1033,23.2567,205500.0],["2012-02-29",23.3733,23.62,23.22,23.2433,316500.0],["2012-03-01",23.2233,23.4867,22.9933,23.1667,360000.0],["2012-03-02",23.11,23.2933,22.6933,22.84,379200.0],["2012-03-05",22.81,23.25,22.81,23.0633,232800.0],["2012-03-06",22.8333,23.0833,22.7633,23.0,238200.0],["2012-03-07",23.03,23.08,22.7767,22.8367,243300.0],["2012-03-08",22.9167,22.98,22.67,22.7067,214800.0],["2012-03-09",22.7833,22.7833,22.6433,22.6633,498900.0],["2012-03-12",22.7333,22.8633,22.6533,22.7033,418200.0],["2012-03-13",22.89,23.1333,22.6367,23.0233,398100.0],["2012-03-14",23.0667,23.3033,23.0067,23.1533,465300.0],["2012-03-15",23.2033,23.54,23.04,23.37,409500.0],["2012-03-16",23.4367,23.6333,23.2567,23.5333,486000.0],["2012-03-19",23.4367,23.8167,23.4367,23.4933,300600.0],["2012-03-20",23.3333,23.7933,23.1867,23.6,367200.0],["2012-03-21",23.6167,23.8133,23.3333,23.3567,429300.0],["2012-03-22",23.1667,23.4467,23.1367,23.3467,316800.0],["2012-03-23",23.4433,23.6967,23.2333,23.4333,274500.0],["2012-03-26",23.6967,24.4667,23.4767,24.39,498900.0],["2012-03-27",24.4467,24.6933,24.3667,24.37,461100.0],["2012-03-28",24.5033,24.5033,23.83,24.2333,367500.0],["2012-03-29",24.1533,24.3467,23.85,23.9967,267300.0],["2012-03-30",24.1933,24.22,23.56,23.9067,415500.0],["2012-04-02",23.8033,24.23,23.8033,24.14,288000.0],["2012-04-03",24.0533,24.0767,23.66,23.8433,216600.0],["2012-04-04",23.5567,23.8233,23.1967,23.4067,329100.0],["2012-04-05",23.4533,23.4533,23.21,23.3367,369900.0],["2012-04-09",23.06,23.14,22.77,22.9667,162000.0],["2012-04-10",22.9567,23.0233,22.4533,22.6133,459300.0],["2012-04-11",22.8967,22.9733,22.6067,22.7467,257100.0],["2012-04-12",22.7233,22.8533,22.72,22.7833,286500.0],["2012-04-13",22.67,22.9333,22.5667,22.5733,215400.0],["2012-04-16",22.64,22.7967,22.2767,22.6533,219000.0],["2012-04-17",22.84,23.1533,22.8033,22.9633,212400.0],["2012-04-18",22.8933,22.8933,22.4533,22.62,146700.0],["2012-04-19",22.63,22.6367,22.0967,22.29,158400.0],["2012-04-20",22.8967,22.8967,22.43,22.49,224100.0],["2012-04-23",22.1333,22.27,21.9367,22.1667,138600.0],["2012-04-24",22.1233,22.4633,22.0,22.2533,226500.0],["2012-04-25",22.53,22.5333,22.0967,22.3833,288000.0],["2012-04-26",22.36,22.6233,22.35,22.4633,151500.0],["2012-04-27",22.4833,23.0,22.2867,22.96,241200.0],["2012-04-30",22.89,22.9833,22.6667,22.94,354000.0],["2012-05-01",22.9067,22.9433,22.5667,22.5767,243000.0],["2012-05-02",22.4667,22.4933,22.01,22.29,216900.0],["2012-05-03",22.2433,22.5533,21.9433,22.3133,376500.0],["2012-05-04",22.2733,22.3,21.6333,22.1667,282600.0],["2012-05-07",22.05,22.29,21.7733,22.22,348000.0],["2012-05-08",22.4867,24.7167,22.4867,24.4933,871200.0],["2012-05-09",24.2733,24.99,23.94,24.3333,570000.0],["2012-05-10",24.45,24.45,23.6933,23.77,423000.0],["2012-05-11",23.4967,23.72,23.4233,23.58,192600.0],["2012-05-14",23.3367,23.51,23.19,23.2133,234900.0],["2012-05-15",23.26,23.8167,23.1733,23.4933,321000.0],["2012-05-16",23.55,23.6533,23.2267,23.2833,252900.0],["2012-05-17",23.2633,23.5333,23.2233,23.3433,369600.0],["2012-05-18",23.3033,23.5333,23.1133,23.4167,489000.0],["2012-05-21",23.4167,23.63,22.6733,23.5867,708000.0],["2012-05-22",23.54,24.5567,23.4367,23.6633,441000.0],["2012-05-23",23.3667,23.6133,22.96,23.59,327000.0],["2012-05-24",23.6933,23.9567,22.98,23.0667,324600.0],["2012-05-25",23.0133,23.3933,22.97,23.08,256800.0],["2012-05-29",23.18,23.4033,23.0533,23.3267,303300.0],["2012-05-30",23.16,23.2667,22.9067,22.9967,249900.0],["2012-05-31",22.9767,23.21,22.67,23.0367,400200.0],["2012-06-01",22.5967,22.82,22.42,22.59,298800.0],["2012-06-04",22.6667,22.7467,22.35,22.3967,359100.0],["2012-06-05",22.2933,22.9667,22.2933,22.8133,440100.0],["2012-06-06",22.94,23.43,22.8867,23.4,201600.0],["2012-06-07",23.6467,24.3333,23.5733,23.8033,366900.0],["2012-06-08",23.7267,24.3867,23.5933,24.2933,267000.0],["2012-06-11",24.6167,24.6633,23.64,23.6567,289500.0],["2012-06-12",23.8567,23.8567,23.4667,23.8,234000.0],["2012-06-13",23.7,24.2233,23.6467,23.98,264900.0],["2012-06-14",23.6933,24.3133,23.6267,24.31,317100.0],["2012-06-15",24.1167,25.7033,24.08,25.45,943200.0],["2012-06-18",25.37,26.7333,25.3,26.6133,836400.0],["2012-06-19",26.6067,28.05,26.49,28.01,981900.0],["2012-06-20",28.0,28.2933,27.8533,28.1733,771900.0],["2012-06-21",28.0867,28.2867,27.7667,28.0367,854700.0],["2012-06-22",28.3167,28.3867,27.5433,27.82,709500.0],["2012-06-25",27.57,28.13,27.3333,28.0767,350400.0],["2012-06-26",28.09,28.6567,28.09,28.2267,597600.0],["2012-06-27",28.21,28.6367,28.0167,28.6367,342300.0],["2012-06-28",28.4067,29.03,28.3267,29.0067,277500.0],["2012-06-29",29.5267,30.4533,28.73,30.42,719400.0],["2012-07-02",30.35,30.35,29.5267,29.7233,712800.0],["2012-07-03",29.69,29.7567,29.5267,29.6267,189300.0],["2012-07-05",29.65,29.88,29.36,29.6533,138300.0],["2012-07-06",29.3233,29.66,29.3233,29.6167,134100.0],["2012-07-09",29.4867,29.8,29.4433,29.6733,239700.0],["2012-07-10",29.7133,29.7433,29.4533,29.5133,261300.0],["2012-07-11",29.55,29.95,29.3733,29.6667,386400.0],["2012-07-12",29.3467,29.7333,29.0033,29.3733,551400.0],["2012-07-13",29.5433,29.9033,29.3933,29.78,368700.0],["2012-07-16",29.69,29.99,29.1067,29.9367,299400.0],["2012-07-17",30.0,30.5467,30.0,30.0967,270000.0],["2012-07-18",30.0833,30.49,30.0833,30.34,322800.0],["2012-07-19",30.34,30.3867,30.0167,30.23,306600.0],["2012-07-20",29.9967,29.9967,29.36,29.3633,243000.0],["2012-07-23",29.0,29.2033,28.5,28.5967,236100.0],["2012-07-24",28.7733,28.7733,26.73,28.1367,532800.0],["2012-07-25",28.17,28.6467,28.03,28.23,225900.0],["2012-07-26",28.5933,28.6067,28.1533,28.3333,204000.0],["2012-07-27",28.4467,29.3667,28.2933,29.3067,264900.0],["2012-07-30",29.3133,29.4667,28.0533,28.3333,234300.0],["2012-07-31",28.2933,28.8033,28.15,28.2267,270000.0],["2012-08-01",28.4467,29.1633,28.3767,28.3767,375900.0],["2012-08-02",30.3267,33.57,29.96,33.3033,1145100.0],["2012-08-03",33.17,33.88,32.4133,32.6233,493200.0],["2012-08-06",32.5867,32.9833,31.32,31.6067,356700.0],["2012-08-07",31.6933,32.9867,31.6933,32.16,416700.0],["2012-08-08",31.9167,32.4833,31.9167,32.1467,153600.0],["2012-08-09",32.0367,32.0367,31.3633,31.6433,250500.0],["2012-08-10",31.6333,31.9867,31.5567,31.6667,190200.0],["2012-08-13",31.7067,32.2733,31.53,32.1767,325800.0],["2012-08-14",32.41,33.08,31.9067,32.72,533100.0],["2012-08-15",32.6133,33.1533,32.6133,33.04,262500.0],["2012-08-16",32.9167,33.0167,32.4567,33.0067,207600.0],["2012-08-17",32.9233,33.4233,32.7233,33.41,172800.0],["2012-08-20",33.37,33.5333,33.1433,33.3967,181200.0],["2012-08-21",33.4133,33.7467,32.2333,32.5,274500.0],["2012-08-22",32.5767,32.6967,31.9533,32.38,198000.0],["2012-08-23",32.2433,32.71,32.1867,32.63,225000.0],["2012-08-24",32.4567,33.25,32.1433,33.1533,266400.0],["2012-08-27",33.2267,33.4667,32.8567,33.2667,279000.0],["2012-08-28",33.1933,33.5267,33.1933,33.3267,189900.0],["2012-08-29",33.45,33.6667,33.2367,33.55,271500.0],["2012-08-30",33.48,33.5067,33.2633,33.33,120600.0],["2012-08-31",33.5733,33.6,33.24,33.45,150900.0],["2012-09-04",33.6,34.2567,33.4533,33.9067,354900.0],["2012-09-05",33.6933,34.16,33.4,33.9833,264300.0],["2012-09-06",34.08,34.6233,33.76,34.38,284400.0],["2012-09-07",34.3467,34.3467,33.45,33.9833,166200.0],["2012-09-10",34.0,34.0633,33.66,34.0,327600.0],["2012-09-11",34.15,34.2967,33.7933,34.2033,255600.0],["2012-09-12",34.1833,34.33,33.7,34.1533,202800.0],["2012-09-13",34.01,34.33,33.5667,33.6333,683700.0],["2012-09-14",33.6567,34.3267,33.0667,33.4467,474900.0],["2012-09-17",33.29,34.11,33.24,34.0833,155700.0],["2012-09-18",34.15,34.3267,33.6533,34.22,257100.0],["2012-09-19",34.1867,34.38,33.9167,34.1833,364500.0],["2012-09-20",33.9167,34.08,33.3367,33.6667,214500.0],["2012-09-21",33.9633,34.3433,33.6433,33.7667,370200.0],["2012-09-24",33.6367,34.2533,33.5967,34.2233,254700.0],["2012-09-25",34.3467,35.1567,34.1633,34.34,432600.0],["2012-09-26",34.5133,34.92,34.4233,34.84,420300.0],["2012-09-27",35.0633,35.3767,34.5633,35.2833,228600.0],["2012-09-28",35.0733,35.3933,34.53,34.81,261900.0],["2012-10-01",34.8867,35.49,34.2333,35.07,399300.0],["2012-10-02",35.26,35.33,34.4433,34.5067,213600.0],["2012-10-03",34.4533,34.99,34.0367,34.7433,311100.0],["2012-10-04",34.7667,34.8167,34.0667,34.78,148800.0],["2012-10-05",34.81,35.3033,34.5333,34.57,137700.0],["2012-10-08",34.51,34.5167,33.75,34.4067,159300.0],["2012-10-09",34.3367,34.4933,33.7633,33.8567,126300.0],["2012-10-10",33.95,34.0867,33.65,34.0367,105000.0],["2012-10-11",34.1933,34.58,34.0233,34.1867,69600.0],["2012-10-12",34.1267,34.1267,33.2333,33.8433,122100.0],["2012-10-15",33.9567,35.2333,33.9567,35.1867,302100.0],["2012-10-16",35.42,35.6167,34.8567,34.98,106200.0],["2012-10-17",34.9433,35.1067,34.83,34.9367,101400.0],["2012-10-18",34.8167,35.2633,34.3667,34.4333,112800.0],["2012-10-19",34.2833,34.5167,33.5,33.85,210300.0],["2012-10-22",33.88,33.88,32.8933,33.3067,117000.0],["2012-10-23",33.1267,33.6667,32.42,33.32,183600.0],["2012-10-24",33.35,33.8,32.59,33.4367,287100.0],["2012-10-25",33.6767,33.8067,33.3033,33.72,88500.0],["2012-10-26",33.59,33.7433,33.2533,33.42,174900.0],["2012-10-31",33.8267,35.08,33.8267,34.8833,464400.0],["2012-11-01",34.9733,35.3267,34.47,34.9933,385500.0],["2012-11-02",35.0033,35.3,33.5967,33.8633,403200.0],["2012-11-05",33.8267,34.78,33.5733,34.5033,166500.0],["2012-11-06",34.6733,34.8867,34.1967,34.4167,141900.0],["2012-11-07",34.0,34.0,32.67,33.06,186600.0],["2012-11-08",33.0733,33.49,32.03,32.3567,194400.0],["2012-11-09",32.1867,32.9267,32.01,32.2167,259500.0],["2012-11-12",30.89,32.26,30.63,31.7267,453300.0],["2012-11-13",31.6833,32.5,31.1733,32.36,311400.0],["2012-11-14",32.3367,32.3867,31.1367,31.3333,133800.0],["2012-11-15",31.2467,32.5,30.6367,32.5,568200.0],["2012-11-16",32.3967,32.8067,31.4533,32.6167,523200.0],["2012-11-19",32.5033,33.8567,32.34,32.7367,247200.0],["2012-11-20",32.5033,32.5033,32.0367,32.4433,211500.0],["2012-11-21",32.5467,32.5467,31.9433,32.2033,165000.0],["2012-11-23",32.24,32.4033,32.1433,32.3133,82500.0],["2012-11-26",32.33,32.5567,31.9933,32.15,342000.0],["2012-11-27",32.1033,32.2233,31.59,31.6567,155700.0],["2012-11-28",31.6567,32.4833,31.3333,32.2167,324300.0],["2012-11-29",32.31,33.0,31.65,32.9867,226200.0],["2012-11-30",33.1167,33.1167,32.5767,32.94,464400.0],["2012-12-03",33.1567,33.2833,32.87,33.1867,223500.0],["2012-12-04",33.16,33.2667,32.7333,32.9567,335100.0],["2012-12-05",32.9633,33.19,32.5067,33.0567,234300.0],["2012-12-06",32.94,33.33,32.6367,33.2033,121500.0],["2012-12-07",33.3333,33.52,33.1533,33.4367,148800.0],["2012-12-10",33.3767,33.9967,33.26,33.93,181800.0],["2012-12-11",33.8467,35.12,33.8467,35.12,323100.0],["2012-12-12",34.8367,35.0,33.56,33.71,385500.0],["2012-12-13",33.6967,33.8433,32.4867,32.7833,179700.0],["2012-12-14",32.5033,32.9467,32.3433,32.7667,183900.0],["2012-12-17",32.8033,33.64,32.7333,33.64,190800.0],["2012-12-18",33.4167,33.8233,33.4,33.6767,226200.0],["2012-12-19",33.7233,34.0333,33.3467,33.47,289200.0],["2012-12-20",33.3967,34.6433,33.3133,34.43,207900.0],["2012-12-21",34.0833,34.8833,33.8833,34.88,578700.0],["2012-12-24",34.7767,34.9667,33.52,34.7767,81600.0],["2012-12-26",34.73,34.81,33.9333,34.4233,204000.0],["2012-12-27",34.2833,34.6167,34.1767,34.5333,126300.0],["2012-12-28",34.3233,35.3233,34.25,34.85,145200.0],["2012-12-31",34.77,35.67,34.39,35.62,273900.0],["2013-01-02",36.34,36.6667,34.5233,35.44,430200.0],["2013-01-03",35.2867,35.4033,34.6267,35.0733,348300.0],["2013-01-04",35.2167,35.2167,34.73,35.0,233400.0],["2013-01-07",34.77,35.03,34.6733,34.9267,265500.0],["2013-01-08",34.9233,34.9233,34.3567,34.6233,521100.0],["2013-01-09",34.7933,34.7933,34.2767,34.5233,433200.0],["2013-01-10",34.56,34.6467,34.2833,34.6033,269700.0],["2013-01-11",34.54,34.7933,34.3533,34.46,134700.0],["2013-01-14",34.4133,34.54,33.6767,33.9767,310800.0],["2013-01-15",33.92,34.71,33.6867,34.6333,419700.0],["2013-01-16",34.6433,35.0333,34.3867,34.7967,210900.0],["2013-01-17",34.74,34.81,34.27,34.5033,150300.0],["2013-01-18",34.4967,34.9267,34.2467,34.37,187500.0],["2013-01-22",34.2667,34.5833,34.0467,34.5667,289200.0],["2013-01-23",34.6133,34.9367,34.31,34.4767,244200.0],["2013-01-24",34.4433,35.0433,34.4433,34.86,127500.0],["2013-01-25",34.9767,35.4533,34.7333,35.0567,206400.0],["2013-01-28",35.0,35.3733,34.7933,35.3233,381000.0],["2013-01-29",35.3733,36.03,35.18,36.0233,248700.0],["2013-01-30",35.8767,36.02,35.2367,35.3533,202800.0],["2013-01-31",35.3533,35.99,35.07,35.65,237000.0],["2013-02-01",35.6467,36.44,35.54,36.2633,265200.0],["2013-02-04",36.0,36.3667,35.32,36.11,355800.0],["2013-02-05",36.17,37.2,35.8267,36.7633,246300.0],["2013-02-06",36.5633,37.0833,36.4367,37.0467,231000.0],["2013-02-07",36.9233,37.04,36.4767,36.7233,135300.0],["2013-02-08",36.6767,37.0833,36.59,36.91,193500.0],["2013-02-11",36.8167,37.1267,36.74,36.9467,69000.0],["2013-02-12",36.84,36.9167,36.4467,36.81,476100.0],["2013-02-13",36.9867,37.3633,36.58,37.34,199500.0],["2013-02-14",37.7,40.0,37.7,39.3567,553200.0],["2013-02-15",39.1667,39.2533,38.4333,38.8367,344100.0],["2013-02-19",38.79,39.3267,38.77,39.12,262500.0],["2013-02-20",38.9833,40.1567,38.8333,39.34,611700.0],["2013-02-21",39.4867,39.7467,39.2767,39.5967,211200.0],["2013-02-22",39.8133,40.1,39.3933,39.92,232500.0],["2013-02-25",39.9667,40.0833,39.5333,39.6667,432900.0],["2013-02-26",39.88,39.88,38.4767,38.54,450300.0],["2013-02-27",38.5733,39.3067,38.4933,39.0867,163200.0],["2013-02-28",39.1567,39.33,38.67,38.9767,177000.0],["2013-03-01",38.8333,39.9967,38.72,39.7633,192600.0],["2013-03-04",39.7533,40.3133,39.0567,40.16,309900.0],["2013-03-05",40.44,40.6667,39.9667,40.57,179700.0],["2013-03-06",40.78,40.9733,40.4467,40.77,228000.0],["2013-03-07",40.6233,41.1067,40.6033,41.0567,140100.0],["2013-03-08",41.33,41.8033,40.85,41.6567,220800.0],["2013-03-11",41.6833,41.8333,40.5367,41.3667,242700.0],["2013-03-12",41.1667,41.3767,40.7233,40.8767,199500.0],["2013-03-13",40.6833,41.2333,40.6,40.7667,216000.0],["2013-03-14",40.69,41.3933,40.5867,41.35,234300.0],["2013-03-15",41.45,41.8933,41.08,41.85,509700.0],["2013-03-18",41.4967,42.3733,41.4333,41.8167,171600.0],["2013-03-19",41.76,41.9267,41.1633,41.6333,162300.0],["2013-03-20",41.9567,42.0467,41.4833,42.0067,108900.0],["2013-03-21",41.89,42.28,41.6833,41.6933,95100.0],["2013-03-22",41.8967,41.9767,41.04,41.3333,248400.0],["2013-03-25",41.3233,41.6367,41.0367,41.2367,198900.0],["2013-03-26",41.5367,41.9567,41.2733,41.8833,222300.0],["2013-03-27",41.7733,41.9767,41.3733,41.9267,95100.0],["2013-03-28",41.89,42.5933,41.47,42.3067,138000.0],["2013-04-01",42.3867,42.58,41.3767,41.5333,141300.0],["2013-04-02",41.7267,42.3533,41.1667,41.2933,189600.0],["2013-04-03",41.1633,41.3333,40.5267,40.6467,190800.0],["2013-04-04",40.8133,41.1633,40.3,40.9067,215100.0],["2013-04-05",40.2967,40.7333,40.2967,40.6533,107100.0],["2013-04-08",40.8833,41.2067,40.29,41.14,127500.0],["2013-04-09",41.13,41.3533,40.3467,40.4033,149700.0],["2013-04-10",40.58,41.2933,40.58,40.9667,311700.0],["2013-04-11",41.0333,41.4233,40.8033,40.9067,105600.0],["2013-04-12",40.8833,41.1133,40.7667,40.8367,124500.0],["2013-04-15",40.5833,40.7633,39.3733,39.4833,213300.0],["2013-04-16",39.8267,40.3233,39.07,40.1567,159300.0],["2013-04-17",39.9933,40.2367,39.57,40.0,242400.0],["2013-04-18",40.1667,40.2667,38.9667,39.7233,206100.0],["2013-04-19",39.69,40.21,39.29,40.0,206100.0],["2013-04-22",40.1633,40.5067,39.5133,40.25,258600.0],["2013-04-23",40.3767,40.6167,40.0,40.3067,161100.0],["2013-04-24",40.16,41.0167,39.8433,40.75,90900.0],["2013-04-25",40.6867,40.9333,40.38,40.6167,140700.0],["2013-04-26",40.61,40.72,40.2,40.4833,92100.0],["2013-04-29",40.5833,40.8433,40.1233,40.6667,127500.0],["2013-04-30",40.58,41.1033,40.3333,40.9167,156600.0],["2013-05-01",42.5933,44.5,42.5933,43.6267,564600.0],["2013-05-02",43.94,46.0667,43.3033,45.58,379500.0],["2013-05-03",46.45,46.9933,45.05,46.3233,363600.0],["2013-05-06",46.1833,46.62,45.8867,46.4167,197700.0],["2013-05-07",46.4667,47.28,46.15,47.2533,233700.0],["2013-05-08",47.0633,47.5167,46.8533,47.5167,174600.0],["2013-05-09",47.3567,49.0,47.3567,48.7767,279000.0],["2013-05-10",48.7333,49.16,48.1033,48.9733,163800.0],["2013-05-13",48.7267,49.1367,48.6833,48.9767,198300.0],["2013-05-14",49.1533,49.8967,49.1533,49.6567,363900.0],["2013-05-15",49.76,50.3333,49.2633,50.0,370200.0],["2013-05-16",50.0,50.5033,48.9467,49.7567,309300.0],["2013-05-17",49.8133,50.5,49.6,50.02,291000.0],["2013-05-20",49.7633,49.93,48.7833,49.0767,182700.0],["2013-05-21",49.0133,49.4533,48.97,49.09,198000.0],["2013-05-22",49.2733,49.9967,48.4567,49.0467,237900.0],["2013-05-23",48.82,49.0133,48.3567,48.83,147300.0],["2013-05-24",48.7367,49.3167,48.5033,49.04,161700.0],["2013-05-28",49.7167,50.3633,49.57,50.2133,245100.0],["2013-05-29",51.2833,51.2833,49.7367,50.2767,87900.0],["2013-05-30",50.5333,51.0833,50.4233,50.67,158400.0],["2013-05-31",50.3667,51.2167,50.3667,50.7567,168300.0],["2013-06-03",51.0367,51.0367,50.1067,50.85,257400.0],["2013-06-04",50.85,50.9733,49.6767,50.1367,279300.0],["2013-06-05",49.96,50.43,49.1933,49.7467,162600.0],["2013-06-06",49.66,50.08,48.95,50.0533,218400.0],["2013-06-07",50.2933,50.2933,49.0033,49.6633,336900.0],["2013-06-10",50.0267,51.2933,49.8333,50.7733,243600.0],["2013-06-11",50.46,51.1967,50.0967,50.6333,136500.0],["2013-06-12",50.8333,51.6033,50.6867,51.2567,227400.0],["2013-06-13",51.43,51.5667,51.0167,51.3433,254700.0],["2013-06-14",51.16,51.8633,51.0633,51.6867,193200.0],["2013-06-17",51.86,54.6233,51.86,53.8667,481500.0],["2013-06-18",54.1,54.4767,53.2633,53.41,344100.0],["2013-06-19",53.5333,53.8567,53.09,53.3533,192900.0],["2013-06-20",52.8267,53.3,52.0,52.2333,225600.0],["2013-06-21",52.39,53.4,52.0067,53.2433,594600.0],["2013-06-24",52.9867,53.0233,50.71,51.7133,498900.0],["2013-06-25",52.1233,52.5667,51.1767,51.5333,267600.0],["2013-06-26",51.8767,51.8767,51.1767,51.59,180300.0],["2013-06-27",51.8367,52.37,51.64,52.1633,128700.0],["2013-06-28",52.1633,52.2767,51.1733,51.21,770700.0],["2013-07-01",51.61,52.8933,51.35,52.6567,378900.0],["2013-07-02",52.6333,53.2267,52.41,52.8933,287100.0],["2013-07-03",52.8333,53.01,51.76,52.0633,133800.0],["2013-07-05",52.81,52.9767,51.4967,52.9767,220500.0],["2013-07-08",50.6467,50.9167,49.3333,49.7867,815100.0],["2013-07-09",49.8533,50.61,48.4967,48.8367,610500.0],["2013-07-10",48.8967,48.8967,45.8267,46.54,1187400.0],["2013-07-11",47.0967,47.6533,46.7833,47.2,647400.0],["2013-07-12",47.2933,47.8333,46.8767,47.3567,555000.0],["2013-07-15",47.4933,47.6467,47.0933,47.39,555300.0],["2013-07-16",47.2833,48.0433,47.0933,47.3267,636600.0],["2013-07-17",47.6733,49.5433,47.3433,49.4133,458400.0],["2013-07-18",49.45,50.1033,48.8267,48.91,418200.0],["2013-07-19",48.6533,49.3333,48.2233,48.51,278100.0],["2013-07-22",48.2867,48.7333,48.1933,48.5667,315300.0],["2013-07-23",48.7833,48.8,48.1667,48.38,476700.0],["2013-07-24",48.4233,49.31,48.4233,48.6133,363900.0],["2013-07-25",48.58,48.8333,48.2333,48.3033,287100.0],["2013-07-26",47.8967,48.2667,47.53,47.9,310800.0],["2013-07-29",46.67,47.7133,46.3367,47.1167,450900.0],["2013-07-30",47.3533,48.7933,47.3533,48.0433,732900.0],["2013-07-31",52.0067,53.0,49.68,49.77,1446300.0],["2013-08-01",50.1033,51.49,49.3367,51.4267,2274300.0],["2013-08-02",51.19,52.66,50.06,52.08,448400.0],["2013-08-05",52.27,52.57,52.05,52.42,409100.0],["2013-08-06",52.52,52.81,51.64,51.75,311400.0],["2013-08-07",51.75,51.75,50.01,50.55,573400.0],["2013-08-08",52.04,52.3,50.48,52.18,2506600.0],["2013-08-09",52.21,52.92,52.01,52.51,501700.0],["2013-08-12",53.13,54.93,52.71,54.53,644000.0],["2013-08-13",54.92,57.57,54.77,56.88,1090100.0],["2013-08-14",57.53,57.53,56.0,56.04,813100.0],["2013-08-15",55.65,55.98,54.72,54.82,390400.0],["2013-08-16",54.8,55.86,54.19,55.58,481900.0],["2013-08-19",55.68,56.59,55.1,55.18,591700.0],["2013-08-20",55.15,55.73,54.84,55.41,376300.0],["2013-08-21",55.2,55.2,54.35,54.48,292900.0],["2013-08-22",54.77,55.27,54.46,54.72,207500.0],["2013-08-23",54.89,55.5,54.72,55.45,230200.0],["2013-08-26",55.68,56.53,54.96,55.26,415700.0],["2013-08-27",54.59,55.43,52.93,53.0,317500.0],["2013-08-28",52.85,53.38,52.31,52.83,272700.0],["2013-08-29",52.83,54.43,52.56,53.59,272800.0],["2013-08-30",53.5,53.54,52.29,53.04,364100.0],["2013-09-03",53.53,54.3,52.66,53.14,452300.0],["2013-09-04",53.35,55.38,53.18,55.2,561300.0],["2013-09-05",55.41,56.64,55.27,56.14,760800.0],["2013-09-06",56.39,56.94,55.22,56.69,689900.0],["2013-09-09",56.87,57.54,56.55,57.53,442400.0],["2013-09-10",57.92,59.34,57.57,59.31,638800.0],["2013-09-11",59.4,59.45,58.16,58.78,367300.0],["2013-09-12",59.19,59.2,58.45,58.47,253300.0],["2013-09-13",58.74,59.04,58.01,58.47,286000.0],["2013-09-16",59.12,59.2,58.26,58.97,286700.0],["2013-09-17",58.79,59.2,58.43,59.14,368100.0],["2013-09-18",59.24,59.31,58.15,58.63,327300.0],["2013-09-19",58.97,59.94,58.69,59.52,335100.0],["2013-09-20",59.23,59.57,58.53,59.09,484200.0],["2013-09-23",59.0,59.48,58.17,59.17,354600.0],["2013-09-24",59.03,60.58,58.2,59.81,334700.0],["2013-09-25",60.02,60.82,59.31,60.24,440800.0],["2013-09-26",60.47,61.6,60.3,61.23,450400.0],["2013-09-27",60.47,60.84,59.41,59.59,331700.0],["2013-09-30",58.63,60.0,58.61,59.93,486000.0],["2013-10-01",60.0,61.16,59.72,61.02,396400.0],["2013-10-02",60.39,60.42,59.11,59.59,548600.0],["2013-10-03",59.59,59.92,58.18,58.86,442400.0],["2013-10-04",58.72,59.59,58.54,58.77,384900.0],["2013-10-07",58.52,58.73,58.01,58.5,353900.0],["2013-10-08",58.61,58.79,56.42,56.73,556000.0],["2013-10-09",57.03,57.45,56.2,56.79,399100.0],["2013-10-10",57.53,58.48,57.44,58.36,364500.0],["2013-10-11",58.34,59.75,57.79,59.1,383700.0],["2013-10-14",58.81,60.7,58.5,60.54,440300.0],["2013-10-15",60.55,60.8,59.14,59.19,407800.0],["2013-10-16",59.45,60.29,59.45,60.18,403500.0],["2013-10-17",59.89,61.03,59.89,60.84,424400.0],["2013-10-18",61.42,62.16,61.02,62.13,450500.0],["2013-10-21",62.34,62.39,61.76,62.0,403000.0],["2013-10-22",62.39,62.4,61.05,61.65,291700.0],["2013-10-23",61.29,61.74,60.62,61.18,209900.0],["2013-10-24",61.28,62.08,61.23,61.65,251700.0],["2013-10-25",61.64,61.77,60.73,61.17,202700.0],["2013-10-28",61.14,62.23,60.74,62.22,293100.0],["2013-10-29",62.16,63.56,61.42,63.37,414700.0],["2013-10-30",63.53,63.96,62.25,62.94,392300.0],["2013-10-31",63.0,63.24,57.53,59.45,1520300.0],["2013-11-01",59.24,59.84,58.87,59.02,514600.0],["2013-11-04",59.34,60.03,58.87,58.97,669600.0],["2013-11-05",58.52,59.95,58.5,58.54,617400.0],["2013-11-06",58.98,59.56,58.11,58.17,273100.0],["2013-11-07",58.26,58.7,57.27,57.4,559000.0],["2013-11-08",57.32,57.8,56.44,57.3,445100.0],["2013-11-11",57.32,57.75,56.92,57.17,460100.0],["2013-11-12",57.2,57.49,56.91,56.98,353900.0],["2013-11-13",56.72,56.98,56.05,56.85,661500.0],["2013-11-14",56.85,57.32,56.3,56.6,515100.0],["2013-11-15",56.53,56.83,56.06,56.76,697200.0],["2013-11-18",56.73,57.5,55.45,55.56,323100.0],["2013-11-19",55.46,55.77,54.84,54.94,454900.0],["2013-11-20",54.87,56.16,54.44,54.93,479600.0],["2013-11-21",55.35,57.68,55.02,57.51,571300.0],["2013-11-22",57.45,57.87,56.66,57.79,424300.0],["2013-11-25",58.27,58.27,57.04,57.1,337800.0],["2013-11-26",57.35,58.14,57.02,57.69,398800.0],["2013-11-27",57.58,58.24,57.09,58.02,281500.0],["2013-11-29",58.36,58.84,57.71,58.4,147200.0],["2013-12-02",58.29,58.74,55.35,55.89,593000.0],["2013-12-03",55.55,55.86,54.4,54.9,493400.0],["2013-12-04",54.45,54.6,53.0,54.11,604700.0],["2013-12-05",53.96,54.31,53.27,53.78,398400.0],["2013-12-06",54.11,54.43,53.55,53.98,502900.0],["2013-12-09",53.96,54.16,53.45,53.7,551800.0],["2013-12-10",53.5,54.03,52.23,52.7,668400.0],["2013-12-11",52.72,53.2,52.0,52.17,506600.0],["2013-12-12",52.37,53.12,52.04,52.7,602100.0],["2013-12-13",52.99,53.33,52.19,52.2,482800.0],["2013-12-16",52.4,53.07,51.67,51.78,585000.0],["2013-12-17",51.78,52.11,51.41,51.99,628500.0],["2013-12-18",51.56,52.18,51.22,52.04,861500.0],["2013-12-19",51.7,52.11,50.64,50.78,830200.0],["2013-12-20",50.44,52.05,49.88,51.57,1660400.0],["2013-12-23",51.95,52.22,50.69,50.9,801100.0],["2013-12-24",51.0,52.17,50.88,51.94,230200.0],["2013-12-26",52.04,52.45,51.94,51.97,468800.0],["2013-12-27",52.19,52.23,51.36,51.63,359100.0],["2013-12-30",51.63,52.61,51.08,52.41,398200.0],["2013-12-31",52.36,53.32,52.27,52.84,433700.0],["2014-01-02",52.53,52.58,51.0,51.81,421300.0],["2014-01-03",51.83,52.45,51.32,52.13,427200.0],["2014-01-06",52.41,52.65,51.09,51.11,418800.0],["2014-01-07",51.16,52.49,51.15,52.41,378200.0],["2014-01-08",52.5,54.21,52.05,54.19,953300.0],["2014-01-09",54.14,54.49,53.75,54.14,684300.0],["2014-01-10",54.1,54.79,53.81,54.77,606700.0],["2014-01-13",54.72,54.85,53.31,53.88,664500.0],["2014-01-14",53.96,54.83,53.95,54.55,389900.0],["2014-01-15",54.87,55.0,53.62,54.01,669700.0],["2014-01-16",53.75,54.33,53.73,54.15,292600.0],["2014-01-17",54.1,54.69,53.07,53.42,342300.0],["2014-01-21",53.81,53.81,52.89,52.98,351300.0],["2014-01-22",52.85,53.12,52.69,52.97,423400.0],["2014-01-23",52.85,53.15,51.95,52.59,389400.0],["2014-01-24",52.05,52.96,50.51,50.98,460400.0],["2014-01-27",51.12,51.49,49.72,49.77,520600.0],["2014-01-28",49.65,50.6,49.6,50.3,566800.0],["2014-01-29",49.96,50.56,49.14,49.43,447600.0],["2014-01-30",49.89,50.36,49.1,49.41,593300.0],["2014-01-31",48.41,50.75,48.23,50.22,511200.0],["2014-02-03",50.06,50.12,47.91,48.12,513600.0],["2014-02-04",48.43,49.73,48.12,48.75,529100.0],["2014-02-05",48.56,48.87,47.53,48.01,420800.0],["2014-02-06",48.05,50.99,48.0,50.45,701400.0],["2014-02-07",50.73,51.31,50.17,51.16,452300.0],["2014-02-10",51.27,51.81,50.0,50.74,451600.0],["2014-02-11",50.93,51.2,50.12,50.22,342200.0],["2014-02-12",50.11,51.0,50.11,50.88,240200.0],["2014-02-13",50.97,51.23,50.22,51.04,315800.0],["2014-02-14",51.12,51.14,50.5,50.71,319000.0],["2014-02-18",50.84,51.19,50.15,50.92,340300.0],["2014-02-19",50.63,51.34,49.81,50.48,739500.0],["2014-02-20",56.26,60.48,56.08,59.4,4047400.0],["2014-02-21",59.28,59.28,56.82,57.16,1471600.0],["2014-02-24",57.41,58.69,55.74,56.57,1080400.0],["2014-02-25",56.41,56.84,55.28,55.77,594200.0],["2014-02-26",55.96,55.96,54.39,54.97,1105800.0],["2014-02-27",54.56,55.01,54.11,54.8,464000.0],["2014-02-28",54.85,54.93,53.51,54.23,752600.0],["2014-03-03",53.77,54.0,53.17,53.59,541800.0],["2014-03-04",54.42,55.09,53.63,53.77,736300.0],["2014-03-05",53.6,54.1,53.27,53.49,504100.0],["2014-03-06",53.73,55.33,53.32,55.14,624700.0],["2014-03-07",55.17,56.07,54.86,55.53,493600.0],["2014-03-10",55.42,55.86,54.95,55.68,415900.0],["2014-03-11",55.64,55.98,55.51,55.8,458300.0],["2014-03-12",55.62,56.15,54.97,56.1,253700.0],["2014-03-13",56.14,56.9,55.45,56.19,683900.0],["2014-03-14",56.25,57.9,56.1,56.34,537600.0],["2014-03-17",56.95,57.88,56.81,57.34,421600.0],["2014-03-18",57.97,58.23,57.25,58.08,305000.0],["2014-03-19",58.15,58.47,57.67,58.08,323600.0],["2014-03-20",58.03,58.6,57.5,57.99,224300.0],["2014-03-21",58.41,58.41,57.28,57.56,552300.0],["2014-03-24",57.83,58.33,57.0,57.43,277800.0],["2014-03-25",57.78,57.95,56.41,57.0,370500.0],["2014-03-26",57.39,58.08,56.38,56.39,297900.0],["2014-03-27",56.34,57.02,56.07,56.88,289400.0],["2014-03-28",56.8,57.5,56.62,57.01,763000.0],["2014-03-31",57.51,58.07,57.02,57.86,399800.0],["2014-04-01",57.78,58.02,57.21,57.89,821100.0],["2014-04-02",58.32,58.69,57.76,58.36,449700.0],["2014-04-03",58.53,58.79,58.12,58.4,466500.0],["2014-04-04",58.87,59.15,57.34,57.63,321200.0],["2014-04-07",57.57,57.74,56.07,57.29,463700.0],["2014-04-08",57.18,57.85,57.09,57.5,482700.0],["2014-04-09",57.9,58.67,57.4,58.6,304500.0],["2014-04-10",58.56,58.7,57.36,57.9,369900.0],["2014-04-11",57.19,57.94,56.82,57.67,413800.0],["2014-04-14",58.34,58.69,57.17,57.5,268700.0],["2014-04-15",57.85,58.19,56.79,58.09,326500.0],["2014-04-16",58.39,58.97,58.29,58.65,202300.0],["2014-04-17",58.76,59.46,58.05,59.22,193500.0],["2014-04-21",59.33,59.49,58.7,59.27,159500.0],["2014-04-22",59.48,59.76,59.11,59.36,347100.0],["2014-04-23",59.28,59.46,58.71,58.87,397200.0],["2014-04-24",59.2,59.2,58.06,58.44,350800.0],["2014-04-25",58.34,58.5,57.28,57.57,294000.0],["2014-04-28",57.74,58.14,56.93,57.56,328100.0],["2014-04-29",57.56,58.4,56.69,57.32,571100.0],["2014-04-30",57.4,57.5,56.1,57.15,405300.0],["2014-05-01",56.57,57.4,54.5,56.45,1323100.0],["2014-05-02",56.44,57.35,55.78,56.85,744900.0],["2014-05-05",56.58,57.14,56.03,56.95,403700.0],["2014-05-06",56.84,57.31,55.88,56.11,536800.0],["2014-05-07",56.22,57.6,55.59,56.54,589600.0],["2014-05-08",56.64,57.53,55.82,56.74,348700.0],["2014-05-09",56.4,57.19,56.22,57.15,296700.0],["2014-05-12",57.17,57.65,56.34,56.61,666900.0],["2014-05-13",56.74,57.6,55.78,55.96,693400.0],["2014-05-14",56.03,56.35,53.45,53.68,676200.0],["2014-05-15",53.43,53.87,51.85,52.22,676700.0],["2014-05-16",52.11,52.22,51.44,51.9,509600.0],["2014-05-19",51.64,52.3,51.51,51.95,377000.0],["2014-05-20",51.74,52.18,50.29,51.19,555900.0],["2014-05-21",51.51,52.51,51.0,51.46,370800.0],["2014-05-22",51.37,53.24,51.17,53.03,546400.0],["2014-05-23",54.86,55.28,54.0,54.65,478100.0],["2014-05-27",54.64,55.82,54.64,55.64,326700.0],["2014-05-28",55.34,55.89,55.05,55.61,418100.0],["2014-05-29",55.98,55.98,55.43,55.68,321300.0],["2014-05-30",55.86,56.42,55.6,55.79,299400.0],["2014-06-02",55.67,55.73,54.81,55.38,244600.0],["2014-06-03",55.26,55.6,54.74,54.92,291700.0],["2014-06-04",54.72,55.44,54.55,55.02,318700.0],["2014-06-05",55.35,56.86,55.0,56.72,261300.0],["2014-06-06",57.04,58.41,56.46,57.77,414400.0],["2014-06-09",57.78,59.67,57.78,59.63,492900.0],["2014-06-10",59.23,59.47,58.85,59.16,409500.0],["2014-06-11",59.11,59.16,58.24,58.45,226000.0],["2014-06-12",58.5,58.55,57.77,58.23,209500.0],["2014-06-13",58.58,58.82,57.96,58.48,330400.0],["2014-06-16",58.55,58.55,57.92,58.26,374100.0],["2014-06-17",58.14,58.92,57.83,58.55,362500.0],["2014-06-18",58.63,59.39,58.39,59.32,282900.0],["2014-06-19",59.6,59.64,58.76,59.1,191200.0],["2014-06-20",59.44,59.44,58.73,59.31,521500.0],["2014-06-23",59.31,59.54,58.58,58.96,349700.0],["2014-06-24",58.71,59.68,58.55,59.2,275700.0],["2014-06-25",58.9,59.95,58.54,59.51,257000.0],["2014-06-26",59.59,59.95,58.72,59.21,176400.0],["2014-06-27",58.8,60.0,58.8,59.54,519600.0],["2014-06-30",59.33,59.84,58.83,59.53,274400.0],["2014-07-01",59.47,60.68,59.47,60.31,437000.0],["2014-07-02",60.45,61.4,60.03,60.04,288600.0],["2014-07-03",60.16,60.7,60.02,60.17,142900.0],["2014-07-07",60.17,60.45,59.34,59.38,243300.0],["2014-07-08",59.47,59.47,58.33,58.84,309900.0],["2014-07-09",59.14,59.4,57.89,57.99,305500.0],["2014-07-10",56.99,57.7,56.77,57.01,331900.0],["2014-07-11",57.01,57.22,56.26,56.98,298400.0],["2014-07-14",57.7,57.79,56.8,56.96,237700.0],["2014-07-15",57.11,57.62,56.11,56.84,264700.0],["2014-07-16",57.42,60.35,57.42,60.0,812000.0],["2014-07-17",59.61,60.33,59.0,59.78,515500.0],["2014-07-18",59.58,60.91,59.35,60.85,506300.0],["2014-07-21",60.6,60.7,59.98,60.47,306500.0],["2014-07-22",60.82,61.73,60.49,61.55,319500.0],["2014-07-23",61.49,62.2,61.08,61.83,268200.0],["2014-07-24",61.26,62.11,60.83,61.02,590200.0],["2014-07-25",60.51,60.63,59.58,60.0,379100.0],["2014-07-28",59.9,60.1,59.33,59.87,275600.0],["2014-07-29",60.11,60.11,59.45,59.82,248300.0],["2014-07-30",60.19,60.39,59.83,60.17,554500.0],["2014-07-31",59.79,60.2,58.91,58.96,540600.0],["2014-08-01",59.06,59.49,58.21,58.59,294700.0],["2014-08-04",60.84,60.84,58.12,59.85,339400.0],["2014-08-05",59.48,60.38,59.02,59.75,403600.0],["2014-08-06",58.29,58.5,55.22,56.13,988200.0],["2014-08-07",56.2,57.38,56.2,57.21,609800.0],["2014-08-08",57.18,57.33,56.68,56.95,305400.0],["2014-08-11",57.28,58.23,56.62,57.44,269700.0],["2014-08-12",57.35,58.11,57.28,57.62,338400.0],["2014-08-13",57.96,58.31,57.23,57.48,194500.0],["2014-08-14",57.53,57.74,57.3,57.7,165400.0],["2014-08-15",58.34,58.34,56.35,56.92,285000.0],["2014-08-18",57.58,58.22,57.37,57.97,262000.0],["2014-08-19",58.2,58.48,57.29,58.29,344100.0],["2014-08-20",58.25,58.5,57.59,58.25,264100.0],["2014-08-21",58.36,58.5,57.46,57.93,325800.0],["2014-08-22",58.04,58.47,56.75,57.78,428400.0],["2014-08-25",58.21,58.25,57.3,57.43,188200.0],["2014-08-26",57.46,58.0,57.19,57.75,194000.0],["2014-08-27",57.91,58.05,57.22,57.59,210900.0],["2014-08-28",57.21,57.33,55.69,56.32,405900.0],["2014-08-29",56.5,57.16,56.41,56.83,288000.0],["2014-09-02",57.03,57.2,56.5,57.02,255600.0],["2014-09-03",56.92,57.36,56.39,57.02,202900.0],["2014-09-04",57.29,57.39,56.65,56.77,170600.0],["2014-09-05",56.52,56.97,56.41,56.71,292100.0],["2014-09-08",56.71,57.37,56.61,57.12,364700.0],["2014-09-09",57.0,57.42,56.77,57.18,409400.0],["2014-09-10",57.36,57.41,56.61,56.82,232700.0],["2014-09-11",56.66,57.28,56.55,57.08,265000.0],["2014-09-12",57.24,57.83,56.8,57.49,533300.0],["2014-09-15",57.41,57.41,56.24,56.42,339200.0],["2014-09-16",56.46,56.47,55.3,55.73,493000.0],["2014-09-17",55.65,55.82,54.72,54.9,433800.0],["2014-09-18",55.2,55.81,54.65,55.62,319500.0],["2014-09-19",55.99,56.57,55.15,55.34,704900.0],["2014-09-22",55.15,55.34,53.94,54.58,361400.0],["2014-09-23",54.58,54.58,53.77,54.33,327900.0],["2014-09-24",54.52,55.16,53.91,54.96,225400.0],["2014-09-25",55.06,55.65,53.02,53.81,712100.0],["2014-09-26",54.06,54.53,53.3,53.48,302900.0],["2014-09-29",53.03,53.5,52.49,52.84,352600.0],["2014-09-30",52.94,52.94,52.01,52.23,443100.0],["2014-10-01",52.33,56.62,52.3,55.45,1891800.0],["2014-10-02",55.63,56.87,55.1,56.33,1132900.0],["2014-10-03",56.89,57.53,56.36,56.72,541500.0],["2014-10-06",56.84,56.96,55.71,55.94,259300.0],["2014-10-07",55.92,57.13,55.92,56.22,759000.0],["2014-10-08",56.24,57.84,55.75,57.78,681200.0],["2014-10-09",57.89,58.07,56.83,56.99,606400.0],["2014-10-10",56.68,57.7,56.08,56.75,470400.0],["2014-10-13",56.93,57.39,55.91,56.16,303500.0],["2014-10-14",56.53,58.84,56.33,58.03,555700.0],["2014-10-15",57.63,60.15,57.0,58.35,520300.0],["2014-10-16",57.71,59.71,57.55,58.93,525500.0],["2014-10-17",59.74,59.74,58.46,59.1,556300.0],["2014-10-20",59.03,60.02,58.54,59.65,353000.0],["2014-10-21",59.82,61.2,59.49,60.61,322900.0],["2014-10-22",60.57,60.6,59.56,59.64,274700.0],["2014-10-23",60.31,61.51,60.31,60.64,303700.0],["2014-10-24",60.76,60.94,59.87,60.59,200100.0],["2014-10-27",60.11,61.25,60.11,61.06,216300.0],["2014-10-28",60.99,62.18,60.32,62.12,357100.0],["2014-10-29",62.44,63.14,61.8,62.55,240500.0],["2014-10-30",62.1,63.33,61.53,63.06,297300.0],["2014-10-31",64.39,64.39,63.0,63.25,492400.0],["2014-11-03",63.22,64.2,62.89,63.24,399600.0],["2014-11-04",63.23,64.25,62.46,63.6,289600.0],["2014-11-05",63.87,65.0,63.47,63.71,388000.0],["2014-11-06",63.48,63.87,62.53,62.77,429900.0],["2014-11-07",62.46,63.73,62.4,63.11,470600.0],["2014-11-10",63.36,63.88,62.87,63.85,350800.0],["2014-11-11",64.17,64.23,61.01,61.65,737900.0],["2014-11-12",61.59,63.0,60.86,62.33,409700.0],["2014-11-13",62.53,62.72,61.81,62.1,225200.0],["2014-11-14",62.2,62.2,59.91,59.99,330900.0],["2014-11-17",59.81,60.22,58.14,58.45,419200.0],["2014-11-18",58.67,59.3,58.25,58.32,396100.0],["2014-11-19",58.45,59.4,57.46,57.77,279100.0],["2014-11-20",57.5,57.72,56.6,57.09,527300.0],["2014-11-21",57.79,58.65,57.54,58.21,536500.0],["2014-11-24",58.22,58.95,57.61,58.0,557200.0],["2014-11-25",58.37,58.58,57.19,58.45,492900.0],["2014-11-26",58.54,58.94,57.94,58.19,350800.0],["2014-11-28",58.04,58.79,57.69,58.52,166400.0],["2014-12-01",58.52,59.25,58.06,58.2,408900.0],["2014-12-02",58.48,58.73,57.76,57.97,256200.0],["2014-12-03",57.82,57.82,56.53,56.85,309000.0],["2014-12-04",56.6,57.28,56.5,56.64,318000.0],["2014-12-05",56.63,57.32,56.44,57.0,364600.0],["2014-12-08",57.04,58.78,56.84,57.13,567700.0],["2014-12-09",56.72,58.8,56.69,58.56,505400.0],["2014-12-10",58.29,59.0,56.99,57.04,337300.0],["2014-12-11",57.67,59.05,57.22,57.4,289300.0],["2014-12-12",56.75,57.76,56.43,57.23,341200.0],["2014-12-15",57.36,58.1,56.57,57.99,438300.0],["2014-12-16",57.92,58.09,57.29,57.37,632300.0],["2014-12-17",57.38,57.84,56.71,57.3,728300.0],["2014-12-18",58.06,58.11,56.35,57.7,440900.0],["2014-12-19",57.72,58.4,57.17,58.06,594700.0],["2014-12-22",58.31,58.59,57.6,58.43,267600.0],["2014-12-23",58.73,58.99,58.22,58.71,233700.0],["2014-12-24",58.71,58.99,57.79,58.85,175100.0],["2014-12-26",59.18,59.4,58.46,58.61,147300.0],["2014-12-29",58.5,59.07,58.45,58.9,233700.0],["2014-12-30",58.61,59.26,58.2,58.5,244200.0],["2014-12-31",58.51,58.99,57.81,57.93,219500.0],["2015-01-02",58.04,58.42,56.7,57.14,277200.0],["2015-01-05",56.66,57.09,56.01,56.33,345100.0],["2015-01-06",56.33,56.63,55.52,55.88,647500.0],["2015-01-07",56.29,56.5,55.62,56.18,340000.0],["2015-01-08",56.58,57.64,56.05,56.61,413700.0],["2015-01-09",56.65,56.99,56.0,56.08,307400.0],["2015-01-12",56.03,56.8,55.65,55.93,259300.0],["2015-01-13",56.31,56.95,56.0,56.14,366600.0],["2015-01-14",55.48,56.52,55.16,55.31,402200.0],["2015-01-15",55.32,55.94,55.02,55.18,456500.0],["2015-01-16",54.97,55.84,54.96,55.13,493600.0],["2015-01-20",55.24,55.96,54.91,54.95,455000.0],["2015-01-21",54.88,55.36,54.61,55.0,520300.0],["2015-01-22",55.14,55.26,54.62,55.0,601400.0],["2015-01-23",54.96,55.15,54.24,54.26,361500.0],["2015-01-26",54.11,54.39,52.93,53.05,706200.0],["2015-01-27",52.62,53.03,51.77,51.98,586600.0],["2015-01-28",52.08,52.66,51.05,51.09,576500.0],["2015-01-29",51.1,51.61,49.82,50.12,725800.0],["2015-01-30",49.81,50.08,49.43,49.52,750600.0],["2015-02-02",49.62,51.21,49.58,51.18,544100.0],["2015-02-03",51.2,52.6,51.2,52.55,370700.0],["2015-02-04",52.26,52.8,51.93,52.2,278200.0],["2015-02-05",52.3,52.83,52.04,52.47,529100.0],["2015-02-06",52.35,52.98,51.96,52.31,432300.0],["2015-02-09",52.29,52.97,51.79,52.09,350000.0],["2015-02-10",52.47,52.93,52.05,52.43,290300.0],["2015-02-11",52.19,52.74,51.75,52.66,229100.0],["2015-02-12",52.75,53.39,52.42,52.86,185300.0],["2015-02-13",53.0,53.29,52.08,52.74,246000.0],["2015-02-17",52.58,53.29,51.91,52.68,279400.0],["2015-02-18",52.46,53.3,52.17,52.92,283700.0],["2015-02-19",52.47,54.16,52.47,53.23,286300.0],["2015-02-20",53.42,54.63,52.77,54.15,336900.0],["2015-02-23",54.14,54.86,53.33,54.63,302700.0],["2015-02-24",54.5,56.09,54.5,54.89,318300.0],["2015-02-25",54.78,55.12,53.91,54.34,286700.0],["2015-02-26",54.24,54.6,53.55,53.66,324000.0],["2015-02-27",53.43,53.52,48.81,50.09,1290700.0],["2015-03-02",50.19,50.87,49.67,50.29,547800.0],["2015-03-03",51.0,53.41,48.9,49.74,1355600.0],["2015-03-04",49.65,49.7,47.84,48.29,753400.0],["2015-03-05",48.5,50.09,47.85,49.97,513700.0],["2015-03-06",49.77,50.09,49.32,49.58,381800.0],["2015-03-09",49.77,52.08,49.67,51.58,587900.0],["2015-03-10",51.27,52.48,50.91,51.63,665000.0],["2015-03-11",51.75,53.93,51.75,53.28,468400.0],["2015-03-12",53.61,54.27,53.5,53.86,417500.0],["2015-03-13",54.05,54.64,53.17,54.39,325700.0],["2015-03-16",54.77,54.77,52.9,53.13,794400.0],["2015-03-17",53.44,53.47,52.66,52.99,535700.0],["2015-03-18",52.76,53.22,52.6,52.99,367700.0],["2015-03-19",53.0,53.66,52.75,53.56,337500.0],["2015-03-20",53.98,55.04,53.58,54.72,726500.0],["2015-03-23",54.72,55.65,54.65,54.98,491100.0],["2015-03-24",54.84,55.35,54.31,55.33,383000.0],["2015-03-25",55.8,55.8,54.44,54.66,453200.0],["2015-03-26",54.38,54.99,54.01,54.47,485600.0],["2015-03-27",54.34,55.0,54.01,54.63,379600.0],["2015-03-30",54.9,55.26,54.52,54.63,307300.0],["2015-03-31",54.26,54.52,53.91,54.32,428100.0],["2015-04-01",54.4,55.2,54.02,55.13,418200.0],["2015-04-02",55.26,56.27,55.13,55.95,406700.0],["2015-04-06",55.84,56.93,55.75,56.45,511000.0],["2015-04-07",56.33,56.78,56.23,56.38,288400.0],["2015-04-08",56.52,56.9,56.13,56.58,308700.0],["2015-04-09",56.46,56.6,55.43,56.28,425500.0],["2015-04-10",56.56,56.56,55.31,55.71,241100.0],["2015-04-13",55.5,56.17,55.43,55.78,305500.0],["2015-04-14",55.75,56.29,55.57,56.18,394400.0],["2015-04-15",56.43,56.45,55.53,55.55,345600.0],["2015-04-16",55.37,56.07,55.29,55.63,299700.0],["2015-04-17",55.26,55.7,54.98,55.22,340300.0],["2015-04-20",55.58,56.1,55.04,55.52,187300.0],["2015-04-21",55.81,55.81,55.09,55.15,220100.0],["2015-04-22",55.22,55.85,54.85,55.58,224200.0],["2015-04-23",55.58,56.15,55.3,56.09,186700.0],["2015-04-24",56.14,56.92,55.83,56.48,228400.0],["2015-04-27",56.77,57.15,55.72,55.96,393500.0],["2015-04-28",55.82,56.67,55.65,56.43,182700.0],["2015-04-29",56.23,56.44,55.61,56.17,212500.0],["2015-04-30",55.85,56.48,54.33,54.78,420300.0],["2015-05-01",54.98,55.58,53.88,54.6,608500.0],["2015-05-04",54.48,54.89,53.88,53.94,425500.0],["2015-05-05",54.0,54.48,52.92,53.21,457000.0],["2015-05-06",53.46,53.99,52.97,53.54,378900.0],["2015-05-07",53.42,56.99,53.42,56.35,883400.0],["2015-05-08",56.83,57.82,56.33,57.75,636500.0],["2015-05-11",56.87,58.09,56.22,57.26,447100.0],["2015-05-12",56.96,56.96,55.21,55.93,792700.0],["2015-05-13",55.61,56.64,55.61,56.6,770900.0],["2015-05-14",56.88,57.66,56.3,57.61,453200.0],["2015-05-15",57.65,58.4,57.31,57.45,719200.0],["2015-05-18",57.25,58.03,57.12,57.78,244100.0],["2015-05-19",57.95,58.03,56.51,56.77,513600.0],["2015-05-20",56.75,57.8,56.48,57.08,422000.0],["2015-05-21",56.96,57.23,56.45,56.76,367400.0],["2015-05-22",56.51,57.83,56.5,57.75,374700.0],["2015-05-26",57.7,58.04,56.94,57.49,506700.0],["2015-05-27",57.48,58.22,57.03,58.01,302200.0],["2015-05-28",57.73,58.23,57.52,58.14,296200.0],["2015-05-29",57.94,58.38,56.71,56.76,354100.0],["2015-06-01",56.98,57.7,56.45,57.25,233000.0],["2015-06-02",57.12,57.85,56.7,57.5,218500.0],["2015-06-03",57.78,58.58,57.4,58.16,339300.0],["2015-06-04",57.72,58.5,57.46,57.56,261800.0],["2015-06-05",57.67,57.97,57.03,57.83,182100.0],["2015-06-08",57.66,58.3,57.48,58.11,367400.0],["2015-06-09",57.83,58.57,57.58,58.25,230600.0],["2015-06-10",58.58,59.56,58.26,59.28,383200.0],["2015-06-11",59.32,59.53,58.69,58.9,170700.0],["2015-06-12",58.93,59.27,58.6,58.95,210100.0],["2015-06-15",58.5,58.95,57.82,58.92,313400.0],["2015-06-16",58.76,60.1,58.73,59.97,497700.0],["2015-06-17",60.49,60.67,59.98,60.47,571500.0],["2015-06-18",60.75,61.19,60.38,61.04,474700.0],["2015-06-19",61.15,62.84,60.78,62.66,885200.0],["2015-06-22",62.89,63.41,62.56,62.84,425000.0],["2015-06-23",62.65,63.21,62.64,63.06,393700.0],["2015-06-24",63.0,63.65,62.82,63.52,587000.0],["2015-06-25",63.57,64.24,63.21,63.5,468000.0],["2015-06-26",63.43,63.82,63.02,63.56,753300.0],["2015-06-29",63.16,63.3,62.0,62.09,293000.0],["2015-06-30",62.38,62.87,62.17,62.31,297200.0],["2015-07-01",62.86,63.59,62.44,63.37,372900.0],["2015-07-02",63.53,63.9,62.56,62.7,206100.0],["2015-07-06",62.43,62.95,62.13,62.39,299400.0],["2015-07-07",62.32,62.46,61.6,62.27,277000.0],["2015-07-08",62.02,62.23,61.29,61.8,405800.0],["2015-07-09",62.15,62.97,62.14,62.87,359000.0],["2015-07-10",63.22,64.0,63.13,63.67,383300.0],["2015-07-13",64.12,64.5,63.74,64.46,210900.0],["2015-07-14",64.5,64.82,63.88,63.9,267600.0],["2015-07-15",63.98,64.0,62.9,63.06,348300.0],["2015-07-16",63.51,63.88,63.23,63.49,320900.0],["2015-07-17",63.68,63.7,63.13,63.31,200800.0],["2015-07-20",63.4,63.51,62.66,62.83,243300.0],["2015-07-21",62.9,63.2,61.94,62.13,305800.0],["2015-07-22",62.13,63.08,61.97,62.9,349000.0],["2015-07-23",63.0,63.31,62.56,62.96,273300.0],["2015-07-24",62.73,63.11,62.08,62.11,191100.0],["2015-07-27",61.96,61.96,60.84,60.99,230100.0],["2015-07-28",60.91,61.45,60.24,61.19,315000.0],["2015-07-29",61.21,63.12,60.95,62.64,331500.0],["2015-07-30",62.33,62.96,62.01,62.74,277400.0],["2015-07-31",62.8,63.99,62.63,63.55,329300.0],["2015-08-03",63.51,63.85,62.51,63.15,217300.0],["2015-08-04",63.06,63.8,62.56,63.2,329800.0],["2015-08-05",63.1,64.49,63.04,63.62,423700.0],["2015-08-06",63.59,64.22,62.88,63.6,323100.0],["2015-08-07",63.16,63.86,62.67,63.09,190100.0],["2015-08-10",63.32,64.47,63.18,63.97,355600.0],["2015-08-11",59.05,60.0,56.31,56.81,1657500.0],["2015-08-12",56.08,58.49,55.43,58.25,880600.0],["2015-08-13",58.14,58.98,57.63,57.8,566400.0],["2015-08-14",57.39,58.0,57.37,57.71,412700.0],["2015-08-17",57.56,58.28,57.03,58.24,286200.0],["2015-08-18",58.34,58.34,57.25,57.8,361700.0],["2015-08-19",57.58,57.76,57.01,57.01,225900.0],["2015-08-20",56.61,56.61,55.6,55.65,375300.0],["2015-08-21",54.8,56.08,54.72,55.77,544000.0],["2015-08-24",53.4,54.93,52.23,53.4,537500.0],["2015-08-25",54.71,54.83,52.73,52.79,461500.0],["2015-08-26",53.68,53.72,52.83,53.25,800800.0],["2015-08-27",54.01,54.15,53.29,53.4,927900.0],["2015-08-28",53.4,53.61,52.96,53.35,1364600.0],["2015-08-31",53.24,53.78,53.09,53.29,506700.0],["2015-09-01",52.7,53.5,51.8,51.93,408600.0],["2015-09-02",52.4,53.29,51.51,52.76,312200.0],["2015-09-03",52.95,53.24,51.8,51.83,369500.0],["2015-09-04",51.25,51.83,51.08,51.38,370300.0],["2015-09-08",51.86,52.06,51.3,51.4,217900.0],["2015-09-09",51.87,52.72,50.03,52.34,1047700.0],["2015-09-10",52.32,53.49,52.32,53.28,1126700.0],["2015-09-11",52.86,53.62,52.6,53.56,434500.0],["2015-09-14",53.69,54.53,53.25,53.65,378300.0],["2015-09-15",53.49,54.84,53.48,54.44,589300.0],["2015-09-16",54.58,54.85,54.26,54.81,266600.0],["2015-09-17",54.67,55.99,54.43,55.09,351000.0],["2015-09-18",54.22,54.68,54.02,54.3,489000.0],["2015-09-21",54.52,55.36,54.52,54.78,346100.0],["2015-09-22",54.42,54.85,54.0,54.77,277400.0],["2015-09-23",54.74,54.86,53.62,53.93,625600.0],["2015-09-24",53.64,53.82,52.87,53.04,591300.0],["2015-09-25",53.54,53.78,52.77,53.2,631600.0],["2015-09-28",53.0,53.06,52.47,52.47,347300.0],["2015-09-29",52.6,53.44,52.3,52.9,351900.0],["2015-09-30",53.04,53.46,52.68,52.92,473700.0],["2015-10-01",52.82,53.68,51.79,52.16,357100.0],["2015-10-02",51.82,51.89,50.13,51.59,402900.0],["2015-10-05",51.81,53.99,51.61,52.91,239700.0],["2015-10-06",52.84,53.33,52.65,53.11,234000.0],["2015-10-07",53.32,53.89,52.79,53.78,416300.0],["2015-10-08",53.81,55.03,53.68,55.03,306300.0],["2015-10-09",54.94,55.26,54.5,54.73,173400.0],["2015-10-12",54.85,55.2,54.41,54.86,177800.0],["2015-10-13",54.68,55.49,53.96,54.02,278100.0],["2015-10-14",53.65,53.82,52.26,52.64,259700.0],["2015-10-15",52.76,54.37,52.76,54.15,256000.0],["2015-10-16",54.37,54.54,53.6,54.17,299100.0],["2015-10-19",54.05,54.89,53.39,53.63,268800.0],["2015-10-20",53.47,54.0,52.77,53.62,299300.0],["2015-10-21",53.83,54.37,53.23,53.52,272000.0],["2015-10-22",53.82,54.83,53.51,53.83,170300.0],["2015-10-23",54.34,55.29,53.86,55.17,325700.0],["2015-10-26",54.9,55.35,54.22,54.79,321300.0],["2015-10-27",54.56,54.92,53.48,53.83,246100.0],["2015-10-28",53.8,55.3,53.55,55.3,334400.0],["2015-10-29",55.09,55.82,54.55,55.34,263500.0],["2015-10-30",55.21,55.31,54.36,54.8,278800.0],["2015-11-02",54.76,56.0,54.73,55.76,196500.0],["2015-11-03",55.49,55.73,46.25,49.78,4294300.0],["2015-11-04",52.75,53.99,52.16,52.4,1317000.0],["2015-11-05",52.32,52.54,49.52,51.28,935600.0],["2015-11-06",48.5,48.95,44.95,45.0,2683800.0],["2015-11-09",44.45,44.99,42.3,42.41,1000900.0],["2015-11-10",42.14,42.16,40.1,40.25,1324900.0],["2015-11-11",40.14,40.18,37.33,38.57,2064900.0],["2015-11-12",38.44,38.44,36.68,37.72,1285300.0],["2015-11-13",37.56,37.61,32.49,32.5,3876800.0],["2015-11-16",32.65,36.19,32.55,35.93,2594900.0],["2015-11-17",32.65,38.61,32.65,36.94,2236700.0],["2015-11-18",36.9,40.51,36.45,40.24,2229700.0],["2015-11-19",40.05,41.75,39.14,41.39,1868000.0],["2015-11-20",41.63,41.91,40.58,41.39,1137800.0],["2015-11-23",41.14,42.03,39.47,39.82,995400.0],["2015-11-24",39.74,40.83,39.11,40.3,664800.0],["2015-11-25",40.19,40.75,39.74,40.15,588500.0],["2015-11-27",40.2,41.4,39.73,40.78,587600.0],["2015-11-30",40.97,41.69,40.12,41.31,991400.0],["2015-12-01",41.26,41.38,39.38,40.44,1253200.0],["2015-12-02",40.3,40.33,39.43,39.56,959100.0],["2015-12-03",39.61,40.2,38.92,39.12,554900.0],["2015-12-04",39.1,39.63,38.91,39.28,651700.0],["2015-12-07",39.27,39.37,38.63,38.84,538800.0],["2015-12-08",38.73,39.44,38.25,38.61,527700.0],["2015-12-09",38.58,39.3,38.14,38.53,654500.0],["2015-12-10",38.37,38.72,38.19,38.48,743200.0],["2015-12-11",37.94,38.56,37.12,37.39,530500.0],["2015-12-14",37.59,37.88,36.44,36.94,562200.0],["2015-12-15",37.25,37.84,36.79,37.72,662900.0],["2015-12-16",38.08,39.1,37.59,38.93,719700.0],["2015-12-17",39.09,39.16,37.0,37.1,628800.0],["2015-12-18",36.88,37.15,35.35,35.48,1346900.0],["2015-12-21",35.82,36.97,35.46,36.6,538700.0],["2015-12-22",36.88,37.5,36.03,37.21,336600.0],["2015-12-23",37.34,37.94,37.03,37.62,350100.0],["2015-12-24",37.53,38.39,37.26,38.19,245300.0],["2015-12-28",37.87,38.31,36.6,37.15,424600.0],["2015-12-29",37.46,38.29,36.54,36.98,474800.0],["2015-12-30",36.84,37.19,35.8,35.97,546300.0],["2015-12-31",35.84,36.94,34.63,34.69,831900.0],["2016-01-04",34.02,35.98,33.57,34.28,1025100.0],["2016-01-05",34.61,35.25,33.62,34.33,579100.0],["2016-01-06",33.86,34.47,33.7,33.8,434600.0],["2016-01-07",33.13,34.11,32.33,33.1,790800.0],["2016-01-08",33.4,33.85,32.18,32.25,517100.0],["2016-01-11",32.32,32.76,31.62,32.29,645500.0],["2016-01-12",32.69,32.92,30.23,30.89,754100.0],["2016-01-13",31.04,31.33,28.26,29.09,1223500.0],["2016-01-14",29.16,29.53,27.49,28.24,1119700.0],["2016-01-15",27.46,29.0,27.46,28.98,1219400.0],["2016-01-19",29.27,29.98,27.33,27.97,1132000.0],["2016-01-20",27.6,28.12,26.55,27.88,1097200.0],["2016-01-21",27.9,31.93,27.88,30.7,1003800.0],["2016-01-22",31.14,31.73,30.28,30.4,998800.0],["2016-01-25",30.32,31.2,29.5,30.05,705900.0],["2016-01-26",30.16,31.49,29.92,30.91,495300.0],["2016-01-27",30.65,31.23,29.81,30.09,302100.0],["2016-01-28",30.58,30.83,29.48,30.06,387300.0],["2016-01-29",30.06,31.08,29.29,29.75,1387900.0],["2016-02-01",29.56,29.77,28.43,29.29,821700.0],["2016-02-02",28.77,28.77,27.1,27.83,839000.0],["2016-02-03",27.96,27.96,26.22,27.4,655700.0],["2016-02-04",27.27,28.45,27.07,28.16,489100.0],["2016-02-05",28.12,29.75,27.61,27.95,530700.0],["2016-02-08",27.49,28.16,26.25,26.63,474500.0],["2016-02-09",26.24,26.56,25.81,26.28,339100.0],["2016-02-10",26.53,27.25,26.19,26.22,302600.0],["2016-02-11",25.69,26.24,25.27,25.84,427500.0],["2016-02-12",26.31,26.68,25.69,26.21,557100.0],["2016-02-16",26.57,27.46,26.12,27.14,418100.0],["2016-02-17",27.38,28.29,26.53,27.95,494700.0],["2016-02-18",28.1,28.57,27.28,27.31,360000.0],["2016-02-19",27.04,28.26,26.74,27.19,390500.0],["2016-02-22",27.53,27.89,27.04,27.41,379400.0],["2016-02-23",27.39,27.8,26.07,26.15,588700.0],["2016-02-24",26.0,26.99,25.34,26.91,437500.0],["2016-02-25",27.17,27.17,25.77,26.89,413600.0],["2016-02-26",22.82,23.85,20.0,22.63,4232300.0],["2016-02-29",22.63,24.95,22.55,24.4,913200.0],["2016-03-01",24.9,25.22,24.42,24.86,871400.0],["2016-03-02",24.78,25.98,24.78,25.79,526700.0],["2016-03-03",25.9,27.46,25.64,27.24,620200.0],["2016-03-04",27.28,28.37,27.06,27.72,592500.0],["2016-03-07",27.5,30.93,27.34,30.89,1234700.0],["2016-03-08",30.77,30.77,28.95,29.43,769600.0],["2016-03-09",29.59,30.02,28.95,29.65,698400.0],["2016-03-10",29.77,29.99,28.28,29.16,656200.0],["2016-03-11",29.54,30.36,29.17,30.13,660600.0],["2016-03-14",30.02,30.28,28.52,29.62,439600.0],["2016-03-15",29.5,29.71,27.66,28.33,504400.0],["2016-03-16",28.5,28.96,28.11,28.56,312300.0],["2016-03-17",28.55,30.09,28.3,29.82,431400.0],["2016-03-18",30.05,30.53,29.35,30.25,1015300.0],["2016-03-21",30.02,31.07,30.02,30.64,390800.0],["2016-03-22",30.36,30.88,29.67,30.75,492700.0],["2016-03-23",30.47,30.71,28.25,28.37,581600.0],["2016-03-24",28.24,28.32,27.24,28.24,341900.0],["2016-03-28",28.44,28.97,27.62,28.41,587200.0],["2016-03-29",28.18,29.46,27.55,29.32,341900.0],["2016-03-30",29.37,30.23,28.44,28.89,416300.0],["2016-03-31",28.88,29.72,28.7,29.39,397000.0],["2016-04-01",29.14,29.46,28.59,28.93,436600.0],["2016-04-04",28.98,29.56,28.42,29.28,375700.0],["2016-04-05",29.19,30.0,28.9,29.57,413100.0],["2016-04-06",29.66,29.96,29.35,29.9,222100.0],["2016-04-07",29.74,30.0,28.59,28.72,286700.0],["2016-04-08",29.01,29.86,29.0,29.39,275500.0],["2016-04-11",29.4,30.12,27.78,29.18,195400.0],["2016-04-12",29.29,30.13,28.74,30.08,372100.0],["2016-04-13",30.22,31.96,30.22,31.77,435900.0],["2016-04-14",31.81,32.22,31.4,31.56,529200.0],["2016-04-15",31.52,32.0,31.36,31.5,431400.0],["2016-04-18",31.49,32.27,31.36,31.59,326500.0],["2016-04-19",31.76,32.44,31.61,31.88,225300.0],["2016-04-20",31.79,32.77,31.79,32.49,440900.0],["2016-04-21",32.51,32.93,31.83,32.0,325200.0],["2016-04-22",32.0,32.47,31.9,32.31,499700.0],["2016-04-25",32.32,32.37,31.26,31.4,617700.0],["2016-04-26",31.69,33.08,30.76,33.02,294400.0],["2016-04-27",32.96,34.02,32.56,33.71,382300.0],["2016-04-28",33.21,34.15,33.07,33.36,389900.0],["2016-04-29",33.29,33.89,32.54,33.18,365100.0],["2016-05-02",33.28,33.44,32.04,32.12,376200.0],["2016-05-03",31.74,32.35,30.48,31.5,317800.0],["2016-05-04",31.34,31.77,30.6,31.02,286400.0],["2016-05-05",31.14,31.66,30.55,30.8,501600.0],["2016-05-06",30.61,31.63,30.51,31.59,325300.0],["2016-05-09",31.32,31.79,30.25,30.81,483500.0],["2016-05-10",24.0,26.03,23.76,25.04,3504300.0],["2016-05-11",24.82,25.92,24.81,25.36,1081800.0],["2016-05-12",25.41,26.0,25.33,25.73,647800.0],["2016-05-13",25.82,26.78,25.68,26.1,929600.0],["2016-05-16",26.09,27.33,25.24,26.66,715100.0],["2016-05-17",26.53,27.49,26.18,26.32,877800.0],["2016-05-18",26.48,27.0,26.22,26.5,619700.0],["2016-05-19",26.4,26.79,24.95,25.55,687900.0],["2016-05-20",25.65,26.46,25.61,26.36,399300.0],["2016-05-23",26.2,26.92,26.18,26.42,293900.0],["2016-05-24",26.7,27.13,25.9,26.88,368000.0],["2016-05-25",26.93,27.49,26.79,27.2,435400.0],["2016-05-26",27.17,27.49,26.51,26.55,452000.0],["2016-05-27",26.68,27.6,26.68,27.52,444000.0],["2016-05-31",27.72,27.83,27.22,27.51,300200.0],["2016-06-01",27.27,27.62,26.92,27.13,507700.0],["2016-06-02",27.05,27.8,26.51,27.56,350000.0],["2016-06-03",27.55,27.55,26.08,26.33,481300.0],["2016-06-06",26.46,27.52,26.17,27.47,825000.0],["2016-06-07",27.31,27.71,25.71,25.89,647600.0],["2016-06-08",25.88,26.56,25.82,26.38,515200.0],["2016-06-09",26.27,26.27,24.58,24.78,863000.0],["2016-06-10",24.56,24.74,23.87,24.12,651800.0],["2016-06-13",23.8,24.37,23.66,24.0,522300.0],["2016-06-14",23.94,24.28,23.31,23.62,574300.0],["2016-06-15",23.89,25.27,23.78,24.2,476500.0],["2016-06-16",24.08,24.62,23.69,24.46,517600.0],["2016-06-17",24.54,25.68,24.29,24.98,856700.0],["2016-06-20",25.3,25.72,25.07,25.16,370300.0],["2016-06-21",25.2,25.42,24.42,24.6,285400.0],["2016-06-22",24.76,25.24,24.3,24.3,295900.0],["2016-06-23",24.6,25.93,24.6,25.86,360400.0],["2016-06-24",24.96,25.38,24.51,25.24,2301800.0],["2016-06-27",24.79,24.97,22.51,22.8,1070100.0],["2016-06-28",23.18,23.85,23.02,23.36,750300.0],["2016-06-29",23.64,24.03,23.34,24.0,639800.0],["2016-06-30",24.05,24.15,23.3,24.14,534800.0],["2016-07-01",24.13,24.72,23.9,24.3,374900.0],["2016-07-05",24.05,24.05,21.93,23.29,687500.0],["2016-07-06",23.28,24.3,23.19,23.78,498600.0],["2016-07-07",23.77,24.91,23.77,24.08,384800.0],["2016-07-08",24.41,25.48,24.22,25.29,384900.0],["2016-07-11",25.39,25.97,25.39,25.74,335600.0],["2016-07-12",26.0,27.3,25.98,26.83,561600.0],["2016-07-13",26.94,27.44,26.51,26.91,473900.0],["2016-07-14",27.17,27.47,26.93,27.33,597900.0],["2016-07-15",27.49,27.66,26.94,27.45,331500.0],["2016-07-18",27.35,27.9,27.17,27.74,219700.0],["2016-07-19",27.67,27.96,27.44,27.61,183600.0],["2016-07-20",27.71,28.41,27.3,28.06,297000.0],["2016-07-21",28.0,28.49,27.82,27.95,272800.0],["2016-07-22",27.88,28.23,27.56,27.99,261100.0],["2016-07-25",27.78,27.78,26.47,27.2,468600.0],["2016-07-26",27.27,28.07,25.89,28.05,363700.0],["2016-07-27",28.1,28.3,27.6,27.96,364900.0],["2016-07-28",28.0,28.31,27.62,28.04,217600.0],["2016-07-29",28.0,28.1,27.56,27.86,398900.0],["2016-08-01",27.78,27.9,26.8,27.44,502500.0],["2016-08-02",27.48,27.6,26.73,27.15,354100.0],["2016-08-03",27.19,27.51,27.08,27.42,316700.0],["2016-08-04",27.33,27.63,27.03,27.35,315900.0],["2016-08-05",27.51,27.6,26.12,27.04,687100.0],["2016-08-08",27.0,28.01,27.0,27.45,438100.0],["2016-08-09",27.6,29.37,27.57,28.89,813500.0],["2016-08-10",28.81,28.91,26.94,27.04,460700.0],["2016-08-11",27.04,27.54,26.74,27.19,231000.0],["2016-08-12",27.15,27.47,26.97,27.23,173800.0],["2016-08-15",27.29,28.8,27.25,28.64,405700.0],["2016-08-16",28.47,28.84,27.92,28.66,316400.0],["2016-08-17",28.55,28.72,28.0,28.66,367900.0],["2016-08-18",28.61,28.76,28.16,28.69,155500.0],["2016-08-19",28.54,28.96,28.12,28.82,221600.0],["2016-08-22",28.68,30.09,28.5,29.31,388800.0],["2016-08-23",29.35,30.5,29.35,29.71,351300.0],["2016-08-24",29.78,29.93,28.76,29.39,143200.0],["2016-08-25",29.23,29.65,29.17,29.62,169700.0],["2016-08-26",29.67,30.15,29.43,29.75,167100.0],["2016-08-29",29.75,30.44,29.66,30.23,131200.0],["2016-08-30",30.15,31.52,29.93,31.38,591900.0],["2016-08-31",31.42,33.65,31.42,31.98,1634300.0],["2016-09-01",31.86,32.18,30.45,30.96,352000.0],["2016-09-02",31.2,32.05,30.4,31.95,322700.0],["2016-09-06",32.13,32.2,31.69,31.99,228800.0],["2016-09-07",31.95,32.68,31.52,32.65,283200.0],["2016-09-08",32.63,33.24,32.08,32.89,446700.0],["2016-09-09",32.5,32.75,31.89,32.03,467800.0],["2016-09-12",31.73,32.97,31.49,32.95,245200.0],["2016-09-13",32.55,32.78,31.77,32.22,191500.0],["2016-09-14",32.23,32.62,31.56,31.87,196700.0],["2016-09-15",31.83,33.28,31.76,33.27,342200.0],["2016-09-16",33.27,33.92,31.01,33.79,742200.0],["2016-09-19",34.0,34.87,33.69,34.29,376000.0],["2016-09-20",34.7,34.99,33.44,33.59,397100.0],["2016-09-21",33.59,34.1,33.14,33.72,398500.0],["2016-09-22",33.92,34.1,33.65,34.01,277300.0],["2016-09-23",33.96,34.56,33.68,33.89,173600.0],["2016-09-26",33.55,33.69,32.94,32.96,308000.0],["2016-09-27",33.0,33.19,32.09,32.97,365700.0],["2016-09-28",32.94,34.03,32.93,33.99,395800.0],["2016-09-29",33.99,34.6,33.33,33.52,282900.0],["2016-09-30",33.8,34.81,33.52,34.54,302700.0],["2016-10-03",34.44,34.99,33.98,34.94,394700.0],["2016-10-04",34.97,35.57,34.9,34.98,479700.0],["2016-10-05",35.21,35.73,34.68,34.79,732200.0],["2016-10-06",34.64,34.8,34.08,34.72,222600.0],["2016-10-07",34.75,34.75,33.72,34.2,217600.0],["2016-10-10",34.15,35.1,33.8,34.1,162900.0],["2016-10-11",34.75,34.75,33.1,33.8,269800.0],["2016-10-12",33.8,33.95,32.9,33.15,301400.0],["2016-10-13",32.8,33.3,32.15,32.45,410500.0],["2016-10-14",32.7,32.85,31.9,32.2,373400.0],["2016-10-17",32.1,32.75,32.0,32.3,235300.0],["2016-10-18",32.65,32.65,32.0,32.25,185000.0],["2016-10-19",32.25,33.5,32.05,33.0,280600.0],["2016-10-20",32.85,33.1,31.95,32.05,261300.0],["2016-10-21",31.75,32.53,31.75,32.1,162400.0],["2016-10-24",32.3,32.45,31.7,32.0,257600.0],["2016-10-25",31.8,32.25,31.3,31.7,268200.0],["2016-10-26",31.55,32.2,31.3,31.5,192500.0],["2016-10-27",31.65,31.95,30.55,31.5,299100.0],["2016-10-28",31.55,32.1,31.35,31.8,191600.0],["2016-10-31",31.75,32.6,31.7,31.9,236500.0],["2016-11-01",31.95,31.95,30.98,31.3,249200.0],["2016-11-02",31.2,31.5,30.8,30.9,195100.0],["2016-11-03",31.1,31.3,30.6,30.8,203000.0],["2016-11-04",31.0,31.45,30.8,30.9,240400.0],["2016-11-07",31.7,31.7,30.75,31.05,415100.0],["2016-11-08",25.45,27.3,23.15,27.0,2334300.0],["2016-11-09",27.4,28.4,26.85,27.2,1107200.0],["2016-11-10",27.6,31.1,26.95,30.7,1582300.0],["2016-11-11",30.8,31.2,30.5,31.0,1192400.0],["2016-11-14",31.25,32.65,31.25,32.2,698400.0],["2016-11-15",31.9,32.9,31.65,32.75,401100.0],["2016-11-16",32.7,33.9,32.5,33.85,434500.0],["2016-11-17",33.95,34.5,33.78,34.35,371300.0],["2016-11-18",34.65,34.8,34.05,34.3,590500.0],["2016-11-21",34.65,35.0,34.55,34.95,325900.0],["2016-11-22",35.15,35.33,34.45,35.3,481000.0],["2016-11-23",35.3,36.3,35.0,35.8,510500.0],["2016-11-25",35.75,36.15,35.08,35.2,204000.0],["2016-11-28",35.0,35.85,34.5,35.3,416300.0],["2016-11-29",35.45,35.8,34.68,34.85,297200.0],["2016-11-30",35.15,36.6,34.9,35.95,453700.0],["2016-12-01",35.75,36.75,35.6,35.8,326900.0],["2016-12-02",35.7,35.75,34.98,35.15,247200.0],["2016-12-05",35.05,35.8,35.05,35.6,306100.0],["2016-12-06",35.7,36.85,34.95,36.5,275100.0],["2016-12-07",36.6,37.25,35.95,37.1,391600.0],["2016-12-08",37.25,38.6,37.15,38.3,384100.0],["2016-12-09",38.45,38.9,38.1,38.35,236600.0],["2016-12-12",38.5,38.5,36.75,37.2,312300.0],["2016-12-13",37.55,37.55,36.4,36.55,517800.0],["2016-12-14",36.3,36.8,35.55,35.65,331700.0],["2016-12-15",35.7,36.65,35.5,36.05,379100.0],["2016-12-16",36.15,36.65,35.65,36.0,1248000.0],["2016-12-19",36.15,36.4,35.2,35.85,311700.0],["2016-12-20",36.15,36.2,35.3,36.0,248500.0],["2016-12-21",35.85,36.25,35.35,35.85,203100.0],["2016-12-22",35.85,36.1,35.4,35.75,250100.0],["2016-12-23",35.7,36.15,35.7,36.05,159300.0],["2016-12-27",36.05,37.6,35.85,37.15,235000.0],["2016-12-28",37.15,37.9,36.92,37.85,340200.0],["2016-12-29",38.0,38.75,37.92,38.6,450400.0],["2016-12-30",38.75,39.7,38.4,39.1,403100.0],["2017-01-03",39.65,40.7,39.38,40.4,493000.0],["2017-01-04",40.4,41.9,40.38,41.75,455100.0],["2017-01-05",41.5,41.7,40.4,40.45,332600.0],["2017-01-06",40.75,40.75,39.6,39.65,222300.0],["2017-01-09",39.5,39.65,38.75,39.05,335900.0],["2017-01-10",39.15,39.65,38.6,39.55,275400.0],["2017-01-11",39.55,39.8,39.03,39.75,314700.0],["2017-01-12",39.55,39.55,38.45,39.15,240700.0],["2017-01-13",39.3,40.0,39.3,39.65,231500.0],["2017-01-17",39.35,39.35,38.8,39.0,236300.0],["2017-01-18",38.95,39.25,38.2,38.8,262700.0],["2017-01-19",38.9,38.9,37.9,38.0,303800.0],["2017-01-20",38.1,38.3,37.35,37.55,416800.0],["2017-01-23",37.45,37.7,37.1,37.5,377600.0],["2017-01-24",37.65,38.18,37.2,37.8,320400.0],["2017-01-25",38.1,38.35,37.45,37.9,243000.0],["2017-01-26",37.8,38.25,37.5,37.65,250500.0],["2017-01-27",37.45,38.55,37.45,38.4,380800.0],["2017-01-30",38.25,39.0,37.9,38.9,353900.0],["2017-01-31",38.75,39.9,38.75,39.8,288000.0],["2017-02-01",40.2,40.8,39.6,40.05,230800.0],["2017-02-02",40.0,40.0,38.7,39.15,286200.0],["2017-02-03",39.35,40.1,39.08,40.05,370200.0],["2017-02-06",40.05,40.6,39.53,40.2,304300.0],["2017-02-07",40.35,40.6,39.8,40.1,337600.0],["2017-02-08",39.95,40.15,39.3,39.85,414400.0],["2017-02-09",39.95,40.5,39.85,40.2,355200.0],["2017-02-10",40.35,40.55,40.0,40.2,310500.0],["2017-02-13",40.3,40.85,40.25,40.45,322800.0],["2017-02-14",40.45,41.4,40.3,41.15,395000.0],["2017-02-15",40.95,42.0,40.9,41.95,201000.0],["2017-02-16",41.85,42.25,41.15,41.85,351300.0],["2017-02-17",41.8,42.25,41.2,42.15,277000.0],["2017-02-21",42.25,42.7,41.7,41.9,560200.0],["2017-02-22",41.75,41.85,41.2,41.8,229500.0],["2017-02-23",42.0,42.1,41.05,41.5,270900.0],["2017-02-24",41.2,41.65,40.7,41.25,423900.0],["2017-02-27",41.15,42.13,40.9,41.9,376600.0],["2017-02-28",41.75,41.9,40.6,40.8,395400.0],["2017-03-01",37.3,37.7,34.8,35.95,2680100.0],["2017-03-02",35.85,35.85,34.75,35.35,930900.0],["2017-03-03",35.3,35.7,34.7,34.7,679600.0],["2017-03-06",34.4,34.55,33.6,33.7,889600.0],["2017-03-07",33.65,34.0,33.2,33.5,446900.0],["2017-03-08",33.55,33.95,33.1,33.1,405700.0],["2017-03-09",33.15,33.5,33.05,33.4,459200.0],["2017-03-10",33.55,34.2,33.2,33.35,532400.0],["2017-03-13",33.3,33.75,32.8,32.85,392400.0],["2017-03-14",32.8,33.55,32.6,33.45,390500.0],["2017-03-15",33.5,34.5,33.3,34.0,596900.0],["2017-03-16",34.05,35.38,34.05,34.75,616100.0],["2017-03-17",34.6,34.85,33.95,34.05,717300.0],["2017-03-20",34.0,34.1,33.35,33.55,378000.0],["2017-03-21",33.9,34.25,32.65,32.75,529100.0],["2017-03-22",32.65,32.9,32.15,32.8,428800.0],["2017-03-23",32.65,33.8,32.65,33.0,397000.0],["2017-03-24",33.15,33.45,32.7,32.9,264800.0],["2017-03-27",32.75,33.2,32.35,32.95,288700.0],["2017-03-28",32.75,32.9,32.48,32.55,399900.0],["2017-03-29",32.6,32.9,32.2,32.35,320800.0],["2017-03-30",32.3,33.15,31.75,33.05,254700.0],["2017-03-31",33.0,33.2,32.75,33.15,269500.0],["2017-04-03",33.05,33.1,31.4,31.8,724300.0],["2017-04-04",31.6,33.0,31.6,31.75,446900.0],["2017-04-05",31.95,32.2,30.95,31.45,553100.0],["2017-04-06",31.5,32.15,31.3,32.0,348400.0],["2017-04-07",31.9,31.95,31.5,31.85,457900.0],["2017-04-10",31.8,32.2,31.3,31.4,338900.0],["2017-04-11",31.3,32.15,31.3,31.85,310300.0],["2017-04-12",31.8,32.15,31.53,32.0,231300.0],["2017-04-13",31.95,32.1,31.5,31.55,187500.0],["2017-04-17",31.6,31.98,31.45,31.85,134700.0],["2017-04-18",31.6,33.0,31.3,32.9,616200.0],["2017-04-19",33.05,33.45,32.75,32.85,345200.0],["2017-04-20",33.05,33.4,31.5,33.05,275700.0],["2017-04-21",32.95,33.15,31.6,31.65,333000.0],["2017-04-24",32.15,32.73,31.95,32.65,235900.0],["2017-04-25",32.95,33.55,32.3,33.2,254400.0],["2017-04-26",33.0,33.28,32.7,32.9,292900.0],["2017-04-27",33.0,33.1,32.55,32.65,182900.0],["2017-04-28",32.65,32.65,32.13,32.2,159400.0],["2017-05-01",32.25,33.05,32.05,33.0,209000.0],["2017-05-02",33.0,34.05,32.85,33.95,245000.0],["2017-05-03",33.8,34.5,33.6,33.7,359200.0],["2017-05-04",33.8,33.95,33.03,33.5,214200.0],["2017-05-05",33.6,33.6,32.75,32.9,186300.0],["2017-05-08",32.75,33.15,32.7,33.05,253800.0],["2017-05-09",33.25,35.0,33.25,34.75,430000.0],["2017-05-10",34.9,37.9,34.7,36.4,796700.0],["2017-05-11",36.2,36.55,35.0,36.15,382900.0],["2017-05-12",35.95,36.9,35.7,36.7,311900.0],["2017-05-15",36.9,37.6,36.57,37.35,319100.0],["2017-05-16",37.3,37.95,37.0,37.4,285100.0],["2017-05-17",36.8,37.1,36.25,36.9,266600.0],["2017-05-18",36.9,37.15,36.33,36.6,314900.0],["2017-05-19",36.55,37.25,36.4,36.95,207500.0],["2017-05-22",36.55,36.8,34.15,34.25,1330700.0],["2017-05-23",34.35,35.25,33.85,35.2,3686300.0],["2017-05-24",35.2,35.25,33.95,34.75,1242900.0],["2017-05-25",35.05,35.8,34.8,35.7,1068100.0],["2017-05-26",35.75,36.55,35.25,36.35,577400.0],["2017-05-30",36.15,36.55,35.95,36.0,289400.0],["2017-05-31",36.15,36.15,33.95,34.8,748400.0],["2017-06-01",34.85,35.75,34.48,35.55,446300.0],["2017-06-02",35.55,36.5,35.15,36.45,819400.0],["2017-06-05",36.5,36.9,36.0,36.5,301700.0],["2017-06-06",36.25,36.95,35.9,36.5,432800.0],["2017-06-07",36.5,36.75,36.2,36.3,228700.0],["2017-06-08",36.35,37.1,36.2,37.0,208900.0],["2017-06-09",36.95,37.5,36.65,37.15,423100.0],["2017-06-12",37.25,37.85,36.7,36.75,399300.0],["2017-06-13",37.05,37.35,36.3,37.15,327000.0],["2017-06-14",37.1,37.1,35.8,36.0,319300.0],["2017-06-15",35.85,36.55,35.4,36.5,281800.0],["2017-06-16",36.2,36.5,35.42,35.9,460800.0],["2017-06-19",36.1,36.8,35.9,36.5,365500.0],["2017-06-20",36.5,36.7,35.8,36.2,271800.0],["2017-06-21",36.3,36.3,35.5,35.67,189300.0],["2017-06-22",35.6,36.3,35.2,36.2,153300.0],["2017-06-23",36.3,36.6,36.1,36.5,1199700.0],["2017-06-26",36.6,37.55,36.0,37.35,324400.0],["2017-06-27",37.35,37.85,37.13,37.5,361300.0],["2017-06-28",37.8,38.27,37.6,38.2,515000.0],["2017-06-29",38.3,38.45,37.4,37.9,378700.0],["2017-06-30",37.95,38.42,37.7,37.9,294400.0],["2017-07-03",38.0,38.25,37.65,37.85,111100.0],["2017-07-05",37.85,37.95,36.55,37.6,214300.0],["2017-07-06",37.5,37.5,36.85,37.1,267800.0],["2017-07-07",37.3,38.15,37.1,38.0,211800.0],["2017-07-10",37.85,38.25,37.7,37.75,258600.0],["2017-07-11",37.75,38.45,37.7,38.4,226800.0],["2017-07-12",38.6,39.2,38.4,39.05,588200.0],["2017-07-13",39.05,39.5,38.7,39.0,1126500.0],["2017-07-14",38.8,39.53,38.7,39.2,320500.0],["2017-07-17",39.25,39.65,38.6,39.55,426200.0],["2017-07-18",39.45,39.8,39.15,39.4,385100.0],["2017-07-19",39.4,39.65,39.15,39.55,341200.0],["2017-07-20",39.65,39.85,39.5,39.8,260100.0],["2017-07-21",39.95,39.95,38.2,39.15,932500.0],["2017-07-24",39.15,39.23,38.35,38.8,272600.0],["2017-07-25",39.05,39.6,39.0,39.05,506900.0],["2017-07-26",39.0,39.55,38.75,39.35,446200.0],["2017-07-27",39.4,39.6,39.0,39.05,270500.0],["2017-07-28",39.0,39.1,38.5,38.75,230500.0],["2017-07-31",38.7,39.25,38.5,39.2,142100.0],["2017-08-01",39.45,39.45,39.15,39.2,370300.0],["2017-08-02",39.15,39.2,38.65,38.8,233400.0],["2017-08-03",38.8,38.85,38.08,38.25,212300.0],["2017-08-04",38.3,39.13,38.3,38.7,520100.0],["2017-08-07",38.8,39.25,38.55,39.05,450800.0],["2017-08-08",39.05,40.15,39.0,40.05,723800.0],["2017-08-09",38.25,38.25,33.7,34.55,2250700.0],["2017-08-10",34.2,34.25,32.5,33.2,985400.0],["2017-08-11",33.15,34.1,31.95,32.15,784200.0],["2017-08-14",32.2,32.6,31.4,31.8,527200.0],["2017-08-15",31.9,31.9,30.3,30.7,664800.0],["2017-08-16",30.65,31.75,30.15,31.35,1017300.0],["2017-08-17",31.15,31.2,30.15,30.7,707100.0],["2017-08-18",30.35,30.6,29.95,30.35,650500.0],["2017-08-21",30.25,30.6,29.95,29.95,648600.0],["2017-08-22",30.0,30.1,29.75,29.85,366500.0],["2017-08-23",29.6,29.95,29.6,29.65,326500.0],["2017-08-24",29.8,29.95,29.5,29.8,567400.0],["2017-08-25",29.95,30.0,29.6,29.75,304800.0],["2017-08-28",29.75,29.9,29.6,29.75,222800.0],["2017-08-29",29.65,29.85,29.3,29.65,363900.0],["2017-08-30",29.55,29.75,29.33,29.45,497200.0],["2017-08-31",29.45,29.6,28.7,28.9,550200.0],["2017-09-01",28.95,29.4,28.8,29.3,580200.0],["2017-09-05",29.2,29.35,28.6,28.95,599400.0],["2017-09-06",28.95,29.2,28.38,29.15,847900.0],["2017-09-07",29.2,29.3,28.45,28.6,594300.0],["2017-09-08",28.45,29.05,28.2,28.3,589200.0],["2017-09-11",28.65,29.15,28.5,28.75,232200.0],["2017-09-12",28.95,29.35,28.65,29.35,380300.0],["2017-09-13",29.35,30.0,29.25,29.65,420300.0],["2017-09-14",29.5,29.95,28.7,29.0,712400.0],["2017-09-15",29.0,29.25,28.78,28.8,854200.0],["2017-09-18",28.95,29.55,28.8,29.3,401400.0],["2017-09-19",29.25,29.6,28.6,28.7,753800.0],["2017-09-20",28.85,29.15,28.55,28.75,302100.0],["2017-09-21",28.0,28.4,27.13,27.45,1222900.0],["2017-09-22",27.15,27.4,26.0,26.4,1047000.0],["2017-09-25",25.72,27.35,25.72,27.3,1149800.0],["2017-09-26",27.3,28.03,27.15,27.55,800500.0],["2017-09-27",27.75,28.95,27.33,28.9,840000.0],["2017-09-28",28.9,29.23,28.5,29.15,716000.0],["2017-09-29",29.1,29.3,28.55,28.65,555800.0],["2017-10-02",28.75,29.0,28.4,28.95,309200.0],["2017-10-03",29.1,30.23,28.9,30.15,587600.0],["2017-10-04",28.25,29.05,27.65,27.95,1778900.0],["2017-10-05",28.0,29.0,27.7,28.85,841200.0],["2017-10-06",28.85,29.5,28.65,29.35,503900.0],["2017-10-09",29.35,29.55,28.45,29.1,438700.0],["2017-10-10",27.25,29.0,27.2,28.95,1141600.0],["2017-10-11",29.05,29.15,28.8,28.95,479500.0],["2017-10-12",29.0,29.25,28.75,29.2,413600.0],["2017-10-13",29.15,29.3,28.6,28.75,340600.0],["2017-10-16",28.7,29.25,28.15,28.3,357700.0],["2017-10-17",28.4,29.0,28.25,28.65,479600.0],["2017-10-18",28.9,29.0,28.6,28.85,389200.0],["2017-10-19",28.5,28.7,27.9,28.4,434200.0],["2017-10-20",28.7,29.6,28.0,29.35,554200.0],["2017-10-23",29.25,29.45,28.63,28.8,301600.0],["2017-10-24",28.9,29.05,27.98,28.05,258600.0],["2017-10-25",27.85,28.35,27.05,27.3,378300.0],["2017-10-26",27.5,27.85,27.18,27.65,297300.0],["2017-10-27",27.65,28.2,27.3,27.9,300500.0],["2017-10-30",27.75,28.2,26.85,27.1,309700.0],["2017-10-31",27.25,28.4,27.15,27.9,469400.0],["2017-11-01",28.3,28.6,27.7,27.9,243700.0],["2017-11-02",27.65,28.15,27.25,27.95,266300.0],["2017-11-03",27.85,29.1,27.7,29.0,405800.0],["2017-11-06",28.65,29.1,28.4,28.88,273200.0],["2017-11-07",28.9,29.0,27.55,27.73,353700.0],["2017-11-08",27.4,28.1,27.25,27.9,295700.0],["2017-11-09",30.1,35.35,30.05,34.3,3236500.0],["2017-11-10",34.3,34.9,33.25,33.55,746400.0],["2017-11-13",33.5,34.2,33.0,33.4,502900.0],["2017-11-14",33.35,33.75,32.95,33.2,324600.0],["2017-11-15",33.1,34.05,32.7,33.8,489400.0],["2017-11-16",33.95,34.0,33.15,33.75,324400.0],["2017-11-17",33.55,33.92,33.2,33.75,313000.0],["2017-11-20",33.9,34.3,33.45,34.25,367700.0],["2017-11-21",34.45,34.65,34.05,34.6,628600.0],["2017-11-22",34.6,34.8,34.25,34.45,209900.0],["2017-11-24",34.45,34.75,34.3,34.55,148700.0],["2017-11-27",34.6,34.8,34.0,34.1,387900.0],["2017-11-28",34.1,34.95,33.9,34.65,277200.0],["2017-11-29",34.65,35.2,33.35,34.95,408700.0],["2017-11-30",35.15,35.3,34.3,34.8,323400.0],["2017-12-01",34.7,34.85,33.35,34.8,365100.0],["2017-12-04",35.1,35.4,34.7,35.3,575100.0],["2017-12-05",35.3,35.55,34.82,35.35,436000.0],["2017-12-06",35.15,35.35,34.6,34.9,254600.0],["2017-12-07",34.7,35.5,34.7,35.1,321000.0],["2017-12-08",35.35,35.9,35.05,35.55,275700.0],["2017-12-11",35.7,35.7,35.13,35.4,258400.0],["2017-12-12",35.45,35.8,35.1,35.35,205600.0],["2017-12-13",35.45,36.0,34.75,35.0,252000.0],["2017-12-14",35.0,35.1,34.45,34.65,369400.0],["2017-12-15",34.7,35.4,34.35,34.95,902700.0],["2017-12-18",35.3,35.9,35.05,35.65,341700.0],["2017-12-19",35.7,35.9,33.04,33.5,462600.0],["2017-12-20",33.45,34.0,32.85,33.4,411000.0],["2017-12-21",33.6,33.85,33.05,33.25,300000.0],["2017-12-22",33.4,33.6,33.1,33.45,257100.0],["2017-12-26",33.35,33.4,33.05,33.25,231700.0],["2017-12-27",33.25,33.35,32.85,33.3,175900.0],["2017-12-28",33.3,33.5,33.2,33.45,248300.0],["2017-12-29",33.45,33.45,32.95,33.2,249100.0],["2018-01-02",33.6,33.6,32.9,33.35,383600.0],["2018-01-03",33.4,34.3,33.15,34.15,340000.0],["2018-01-04",34.2,35.15,34.1,34.95,309900.0],["2018-01-05",35.0,35.2,34.53,34.8,325800.0],["2018-01-08",34.7,35.1,34.15,34.7,306700.0],["2018-01-09",34.65,35.7,34.65,35.5,336600.0],["2018-01-10",35.45,35.7,35.17,35.4,278200.0],["2018-01-11",35.4,35.85,35.25,35.45,277500.0],["2018-01-12",35.55,35.8,35.1,35.4,221200.0],["2018-01-16",35.7,35.9,34.63,34.95,236100.0],["2018-01-17",35.15,35.25,34.25,34.9,245900.0],["2018-01-18",34.85,34.95,34.3,34.45,252500.0],["2018-01-19",34.4,34.95,34.4,34.9,241200.0],["2018-01-22",34.95,35.2,34.55,35.1,360600.0],["2018-01-23",35.0,35.6,34.35,35.4,251200.0],["2018-01-24",35.6,35.7,34.55,34.75,270900.0],["2018-01-25",35.0,35.4,34.25,35.2,293200.0],["2018-01-26",35.45,36.5,35.35,36.35,404100.0],["2018-01-29",36.4,36.5,36.04,36.2,427400.0],["2018-01-30",35.75,36.3,35.56,36.05,284900.0],["2018-01-31",36.15,36.25,35.4,35.75,442400.0],["2018-02-01",35.45,35.85,34.85,35.75,266500.0],["2018-02-02",35.6,35.95,35.15,35.8,334400.0],["2018-02-05",35.45,36.05,34.45,34.6,652500.0],["2018-02-06",33.8,35.1,33.4,35.0,481200.0],["2018-02-07",34.95,35.65,34.85,35.4,261300.0],["2018-02-08",35.35,35.35,34.65,34.65,215700.0],["2018-02-09",35.0,35.5,34.15,35.25,264700.0],["2018-02-12",35.3,36.1,34.6,35.85,463700.0],["2018-02-13",35.55,35.85,35.1,35.65,270200.0],["2018-02-14",35.45,37.05,35.45,36.9,233000.0],["2018-02-15",37.0,37.05,36.55,36.85,211900.0],["2018-02-16",36.75,37.0,36.55,36.6,197800.0],["2018-02-20",36.65,36.75,35.45,35.65,278900.0],["2018-02-21",35.8,36.2,34.95,35.05,373900.0],["2018-02-22",35.25,37.05,35.25,35.8,414200.0],["2018-02-23",35.85,36.1,35.15,35.45,210200.0],["2018-02-26",35.35,35.55,34.7,35.25,151100.0],["2018-02-27",35.15,36.0,34.6,34.75,406400.0],["2018-02-28",39.9,39.9,35.8,38.3,1708600.0],["2018-03-01",38.6,39.85,37.3,37.45,1103300.0],["2018-03-02",37.0,39.0,35.91,38.9,717700.0],["2018-03-05",38.45,39.05,38.2,38.75,374500.0],["2018-03-06",38.95,40.0,38.4,38.9,1280900.0],["2018-03-07",38.65,39.5,38.65,39.4,260900.0],["2018-03-08",39.4,40.25,39.25,39.75,1909900.0],["2018-03-09",39.8,40.0,39.25,39.9,301600.0],["2018-03-12",39.9,40.55,39.75,40.35,308900.0],["2018-03-13",40.35,40.5,39.15,39.4,389800.0],["2018-03-14",39.65,39.65,37.95,38.0,350400.0],["2018-03-15",38.15,38.65,37.3,37.4,391600.0],["2018-03-16",37.4,38.65,37.35,38.45,541600.0],["2018-03-19",38.45,39.2,38.45,39.05,349700.0],["2018-03-20",39.3,39.5,38.95,39.05,303500.0],["2018-03-21",39.0,39.15,38.25,38.75,272600.0],["2018-03-22",38.45,38.65,37.5,37.5,169200.0],["2018-03-23",37.5,37.5,36.75,36.8,289600.0],["2018-03-26",37.4,38.15,36.7,38.1,314000.0],["2018-03-27",38.15,38.15,37.0,37.1,348200.0],["2018-03-28",37.1,37.73,36.85,37.25,341100.0],["2018-03-29",37.35,38.1,37.1,38.0,260400.0],["2018-04-02",37.85,38.0,37.2,37.55,246000.0],["2018-04-03",37.65,38.2,37.6,38.1,214400.0],["2018-04-04",37.65,38.45,36.75,38.25,195900.0],["2018-04-05",38.55,38.8,38.05,38.35,513700.0],["2018-04-06",37.95,38.5,37.2,37.55,230900.0],["2018-04-09",37.95,38.5,37.55,37.65,144400.0],["2018-04-10",37.9,38.5,37.58,38.2,398600.0],["2018-04-11",38.05,38.45,37.8,38.15,188800.0],["2018-04-12",38.45,39.65,38.2,39.3,202500.0],["2018-04-13",39.5,39.65,38.3,38.8,174100.0],["2018-04-16",39.15,39.35,38.4,38.8,632500.0],["2018-04-17",39.1,39.1,36.95,37.45,371600.0],["2018-04-18",37.6,37.9,36.45,36.55,321200.0],["2018-04-19",36.55,37.45,36.55,36.8,440700.0],["2018-04-20",36.7,37.65,36.1,36.4,241300.0],["2018-04-23",36.55,37.05,36.45,36.7,136100.0],["2018-04-24",36.9,37.75,36.75,37.0,174000.0],["2018-04-25",36.8,37.1,36.1,36.55,207000.0],["2018-04-26",36.6,36.9,35.95,35.95,201100.0],["2018-04-27",36.0,36.15,35.6,35.65,169600.0],["2018-04-30",35.65,36.15,35.45,35.6,233500.0],["2018-05-01",35.5,36.05,35.15,35.9,254000.0],["2018-05-02",35.9,36.5,35.7,35.7,324200.0],["2018-05-03",35.55,35.7,34.95,35.3,208200.0],["2018-05-04",35.25,36.25,35.15,35.55,221000.0],["2018-05-07",35.55,35.75,35.0,35.5,326100.0],["2018-05-08",35.55,36.55,35.45,36.0,187800.0],["2018-05-09",35.95,36.53,35.48,36.15,332900.0],["2018-05-10",38.8,39.05,36.9,39.0,518500.0],["2018-05-11",38.9,40.25,38.6,39.6,447700.0],["2018-05-14",39.8,39.85,38.25,38.3,285900.0],["2018-05-15",38.15,39.3,38.15,38.65,210400.0],["2018-05-16",38.75,39.7,38.75,39.45,291900.0],["2018-05-17",39.4,40.3,38.65,40.1,333400.0],["2018-05-18",40.25,40.25,39.6,39.9,122400.0],["2018-05-21",39.9,40.45,39.7,40.15,209800.0],["2018-05-22",40.4,40.5,39.8,39.9,188700.0],["2018-05-23",39.95,40.25,39.65,39.8,350900.0],["2018-05-24",39.85,40.0,39.35,39.4,353900.0],["2018-05-25",39.35,40.05,39.3,39.7,294700.0],["2018-05-29",39.35,39.5,38.6,38.9,184400.0],["2018-05-30",39.05,39.55,38.85,39.45,349200.0],["2018-05-31",39.3,39.65,38.25,38.6,253000.0],["2018-06-01",38.95,40.0,38.95,39.5,210400.0],["2018-06-04",39.55,40.05,39.3,39.95,223600.0],["2018-06-05",39.95,40.17,39.2,39.95,306700.0],["2018-06-06",39.9,40.4,39.65,40.35,204100.0],["2018-06-07",40.35,40.85,40.0,40.35,157500.0],["2018-06-08",40.35,40.65,40.15,40.4,183900.0],["2018-06-11",40.4,41.0,40.4,40.95,271000.0],["2018-06-12",41.0,41.2,40.35,40.45,122900.0],["2018-06-13",40.7,41.05,40.35,40.75,275200.0],["2018-06-14",41.0,41.15,40.3,41.05,230600.0],["2018-06-15",40.9,41.55,40.7,41.45,443700.0],["2018-06-18",41.05,41.6,41.05,41.4,276600.0],["2018-06-19",41.3,41.8,40.88,41.7,198100.0],["2018-06-20",41.8,42.15,41.5,41.8,251800.0],["2018-06-21",41.45,41.85,39.65,39.75,439600.0],["2018-06-22",40.75,40.75,38.9,39.0,683600.0],["2018-06-25",38.9,38.9,38.1,38.8,266800.0],["2018-06-26",38.9,39.1,38.25,38.7,174100.0],["2018-06-27",38.8,38.85,38.2,38.2,203100.0],["2018-06-28",38.25,39.05,38.1,38.8,209600.0],["2018-06-29",38.95,39.95,38.35,38.55,339500.0],["2018-07-02",38.25,40.1,38.25,40.1,298300.0],["2018-07-03",40.1,40.6,39.95,40.55,85600.0],["2018-07-05",40.6,41.5,40.45,41.4,249100.0],["2018-07-06",41.3,42.15,40.5,42.0,217000.0],["2018-07-09",42.25,42.7,42.1,42.25,379300.0],["2018-07-10",42.2,42.75,42.05,42.7,323200.0],["2018-07-11",42.6,42.9,42.45,42.55,393400.0],["2018-07-12",42.85,42.9,42.35,42.5,300200.0],["2018-07-13",42.35,42.55,41.8,42.25,165300.0],["2018-07-16",42.35,42.75,42.15,42.55,199800.0],["2018-07-17",42.55,42.8,42.08,42.15,213300.0],["2018-07-18",42.1,42.6,42.05,42.55,120500.0],["2018-07-19",42.35,43.05,42.35,42.95,163100.0],["2018-07-20",42.9,43.15,42.85,43.05,155400.0],["2018-07-23",43.1,43.6,43.05,43.55,180400.0],["2018-07-24",43.75,43.75,42.45,43.15,325400.0],["2018-07-25",43.1,43.15,41.7,41.8,366500.0],["2018-07-26",41.85,42.45,41.65,42.3,202800.0],["2018-07-27",42.35,42.5,40.45,40.5,245900.0],["2018-07-30",40.35,40.7,39.85,39.95,223300.0],["2018-07-31",39.8,39.8,39.15,39.2,240100.0],["2018-08-01",39.25,39.9,38.65,38.9,307100.0],["2018-08-02",38.65,39.1,38.65,39.05,187800.0],["2018-08-03",39.25,39.35,38.4,38.7,222000.0],["2018-08-06",38.7,39.85,38.65,39.6,147200.0],["2018-08-07",39.65,40.05,39.5,39.7,142400.0],["2018-08-08",37.8,38.65,35.95,36.2,833600.0],["2018-08-09",36.1,37.55,36.1,37.0,502400.0],["2018-08-10",36.8,38.0,36.65,37.35,265600.0],["2018-08-13",37.3,38.6,37.15,38.55,243100.0],["2018-08-14",38.55,38.9,38.2,38.4,378200.0],["2018-08-15",38.2,38.7,37.4,37.85,329100.0],["2018-08-16",38.05,38.15,37.2,37.4,317300.0],["2018-08-17",37.4,37.5,36.55,37.05,174100.0],["2018-08-20",37.1,38.0,36.55,37.85,415600.0],["2018-08-21",37.95,38.4,37.55,38.2,159200.0],["2018-08-22",38.1,38.3,37.5,38.05,105100.0],["2018-08-23",37.95,38.2,37.4,37.85,209600.0],["2018-08-24",38.0,38.15,37.7,37.85,101300.0],["2018-08-27",38.0,38.55,37.15,38.0,144300.0],["2018-08-28",38.05,38.15,37.15,37.15,99200.0],["2018-08-29",37.15,37.15,36.0,36.05,279100.0],["2018-08-30",36.05,36.45,35.35,36.2,268400.0],["2018-08-31",36.05,36.7,36.05,36.55,115300.0],["2018-09-04",36.6,37.1,36.3,37.05,210500.0],["2018-09-05",37.0,37.55,36.75,37.3,235100.0],["2018-09-06",37.35,37.45,36.6,36.75,217800.0],["2018-09-07",36.7,37.4,36.55,36.95,173200.0],["2018-09-10",37.05,37.65,37.0,37.4,270900.0],["2018-09-11",37.45,37.7,37.15,37.6,238400.0],["2018-09-12",37.55,37.8,36.95,37.7,290100.0],["2018-09-13",37.7,38.1,37.25,38.05,211100.0],["2018-09-14",38.0,38.45,37.85,38.15,431700.0],["2018-09-17",38.25,38.6,37.98,38.55,205600.0],["2018-09-18",38.6,39.05,38.25,38.8,266100.0],["2018-09-19",38.7,39.4,38.23,38.4,257300.0],["2018-09-20",38.5,39.0,37.85,38.85,233300.0],["2018-09-21",38.75,39.01,38.33,38.85,443200.0],["2018-09-24",38.7,38.7,37.05,37.1,193000.0],["2018-09-25",37.1,37.35,36.15,37.1,186000.0],["2018-09-26",37.2,37.85,36.5,36.55,185800.0],["2018-09-27",36.45,36.85,35.9,36.0,193400.0],["2018-09-28",35.95,36.35,35.85,36.0,311600.0],["2018-10-01",36.16,36.75,35.9,36.15,282300.0],["2018-10-02",36.3,36.93,35.88,35.98,219100.0],["2018-10-03",36.12,36.54,35.83,36.01,151300.0],["2018-10-04",36.0,36.19,35.76,35.77,246000.0],["2018-10-05",35.76,35.93,34.72,35.82,333300.0],["2018-10-08",35.81,36.0,34.4,34.43,243100.0],["2018-10-09",34.33,34.83,34.0,34.29,184500.0],["2018-10-10",34.28,34.67,33.92,34.07,196600.0],["2018-10-11",34.1,34.31,32.96,33.01,170900.0],["2018-10-12",33.41,33.79,32.51,32.56,273000.0],["2018-10-15",32.55,32.62,31.97,32.49,195900.0],["2018-10-16",32.6,33.42,32.12,33.27,258800.0],["2018-10-17",33.21,33.21,31.62,31.86,457600.0],["2018-10-18",31.78,32.07,30.66,30.85,228500.0],["2018-10-19",30.69,31.35,30.32,31.33,237200.0],["2018-10-22",31.34,31.8,31.02,31.27,252000.0],["2018-10-23",30.9,31.65,30.5,30.67,354200.0],["2018-10-24",30.58,30.74,29.69,29.76,412200.0],["2018-10-25",29.92,31.83,29.86,31.49,341700.0],["2018-10-26",31.17,31.39,30.71,30.92,265300.0],["2018-10-29",31.35,31.54,30.19,30.41,197200.0],["2018-10-30",30.42,30.97,30.13,30.91,265700.0],["2018-10-31",31.34,31.69,30.82,30.84,525100.0],["2018-11-01",31.07,32.57,30.8,32.09,569700.0],["2018-11-02",32.27,32.51,30.99,31.26,360900.0],["2018-11-05",31.28,31.52,30.61,31.26,206200.0],["2018-11-06",31.17,31.98,30.36,31.83,246000.0],["2018-11-07",31.95,32.26,31.28,31.89,178200.0],["2018-11-08",31.84,32.36,31.68,31.8,201100.0],["2018-11-09",28.37,29.46,26.95,28.19,1690000.0],["2018-11-12",28.0,30.67,28.0,30.16,332100.0],["2018-11-13",30.25,31.49,30.2,31.24,377200.0],["2018-11-14",31.62,31.69,30.35,30.61,255600.0],["2018-11-15",30.33,30.74,29.75,30.24,219600.0],["2018-11-16",29.98,30.15,29.42,30.14,397200.0],["2018-11-19",30.21,30.37,29.2,29.49,433100.0],["2018-11-20",29.16,29.16,28.32,28.38,356700.0],["2018-11-21",28.42,29.81,28.17,29.52,258000.0],["2018-11-23",29.07,30.48,29.07,30.01,72200.0],["2018-11-26",30.36,31.03,30.36,30.65,207800.0],["2018-11-27",30.43,30.79,30.12,30.34,154700.0],["2018-11-28",30.5,31.21,29.99,31.15,146200.0],["2018-11-29",30.94,31.5,30.41,30.5,161300.0],["2018-11-30",30.49,30.64,30.15,30.52,351800.0],["2018-12-03",30.95,30.95,29.77,30.34,495100.0],["2018-12-04",30.37,30.74,28.52,28.58,212300.0],["2018-12-06",28.26,28.59,27.87,28.52,315700.0],["2018-12-07",28.52,29.1,27.72,27.75,226800.0],["2018-12-10",27.7,27.7,26.85,26.93,520300.0],["2018-12-11",27.34,27.34,25.9,26.05,1043900.0],["2018-12-12",26.28,26.44,25.88,26.01,463500.0],["2018-12-13",26.08,26.1,25.1,25.37,349600.0],["2018-12-14",25.26,25.69,24.61,24.94,383700.0],["2018-12-17",24.95,25.17,24.57,24.91,750800.0],["2018-12-18",25.06,25.53,24.74,24.96,457200.0],["2018-12-19",24.99,25.35,24.24,24.32,486200.0],["2018-12-20",24.32,24.6,23.55,23.78,349000.0],["2018-12-21",23.79,23.95,22.88,22.99,689900.0],["2018-12-24",22.8,23.49,22.68,22.82,137200.0],["2018-12-26",22.92,24.61,22.62,24.57,359900.0],["2018-12-27",24.18,24.72,23.9,24.45,466100.0],["2018-12-28",24.55,25.12,24.06,24.58,332400.0],["2018-12-31",24.86,24.88,24.02,24.37,368500.0],["2019-01-02",24.03,25.55,23.97,25.52,388400.0],["2019-01-03",25.3,25.93,24.7,25.31,375000.0],["2019-01-04",25.6,26.9,25.34,26.61,240900.0],["2019-01-07",26.52,27.3,26.08,27.09,280900.0],["2019-01-08",27.28,27.84,27.1,27.78,366100.0],["2019-01-09",27.84,28.27,27.73,28.04,207700.0],["2019-01-10",27.85,28.46,27.67,28.14,293800.0],["2019-01-11",27.93,28.52,27.9,28.48,226100.0],["2019-01-14",28.25,28.97,28.11,28.52,246700.0],["2019-01-15",28.34,28.44,27.41,28.44,328300.0],["2019-01-16",28.63,29.01,28.54,28.9,382400.0],["2019-01-17",28.67,29.44,28.67,29.21,257900.0],["2019-01-18",29.28,29.79,28.92,29.76,346000.0],["2019-01-22",29.46,29.72,28.89,29.06,262200.0],["2019-01-23",29.2,29.62,28.49,28.79,217400.0],["2019-01-24",28.78,29.09,28.33,28.5,200500.0],["2019-01-25",28.79,29.08,28.57,28.73,219200.0],["2019-01-28",28.44,29.3,28.44,29.2,130900.0],["2019-01-29",29.16,29.53,28.71,28.72,90400.0],["2019-01-30",28.8,29.26,28.52,29.09,135300.0],["2019-01-31",29.02,29.87,29.02,29.51,306400.0],["2019-02-01",29.51,29.91,29.11,29.69,245000.0],["2019-02-04",29.69,30.04,29.55,30.02,141500.0],["2019-02-05",30.01,30.41,29.97,30.31,142700.0],["2019-02-06",30.32,30.48,29.9,30.1,120800.0],["2019-02-07",30.0,30.01,29.58,29.94,126700.0],["2019-02-08",29.75,30.02,29.58,29.85,143800.0],["2019-02-11",30.01,30.2,29.7,30.18,168200.0],["2019-02-12",30.44,30.93,30.26,30.79,257800.0],["2019-02-13",30.8,31.49,30.74,31.28,155300.0],["2019-02-14",31.14,31.87,31.01,31.45,339100.0],["2019-02-15",31.7,32.23,31.65,31.75,236800.0],["2019-02-19",31.6,32.3,31.58,32.26,243800.0],["2019-02-20",32.1,32.8,31.98,32.58,252500.0],["2019-02-21",32.58,32.58,31.73,32.01,208700.0],["2019-02-22",32.17,32.3,31.83,32.03,323200.0],["2019-02-25",32.2,32.67,32.06,32.07,198700.0],["2019-02-26",32.03,32.36,31.94,32.1,154500.0],["2019-02-27",32.04,32.26,31.7,31.96,179700.0],["2019-02-28",32.07,32.65,31.84,32.19,481400.0],["2019-03-01",32.87,32.88,30.38,30.73,722000.0],["2019-03-04",31.04,31.47,29.91,30.01,388100.0],["2019-03-05",30.09,30.33,29.63,29.78,383100.0],["2019-03-06",29.77,30.03,28.77,28.8,325200.0],["2019-03-07",28.83,29.06,28.26,28.28,478800.0],["2019-03-08",28.12,28.35,27.91,27.94,428200.0],["2019-03-11",27.96,28.2,27.61,27.65,830000.0],["2019-03-12",27.69,27.89,27.06,27.32,665700.0],["2019-03-13",27.54,27.54,27.03,27.1,650600.0],["2019-03-14",27.12,27.21,26.5,26.64,679200.0],["2019-03-15",26.7,26.97,26.39,26.6,1530000.0],["2019-03-18",26.68,27.97,26.62,27.47,694000.0],["2019-03-19",27.64,27.92,26.97,27.04,348500.0],["2019-03-20",26.98,27.34,26.23,26.57,524500.0],["2019-03-21",26.37,27.08,26.37,26.52,294600.0],["2019-03-22",26.28,26.43,25.6,25.93,436100.0],["2019-03-25",25.93,26.55,25.56,26.47,330800.0],["2019-03-26",26.65,27.07,26.62,26.97,257700.0],["2019-03-27",26.98,27.28,26.49,26.56,231900.0],["2019-03-28",26.65,26.98,26.44,26.9,188600.0],["2019-03-29",27.1,27.21,26.65,26.81,198800.0],["2019-04-01",27.02,27.49,27.02,27.28,274100.0],["2019-04-02",27.3,27.36,26.83,27.03,215000.0],["2019-04-03",27.23,27.46,26.91,26.98,145100.0],["2019-04-04",26.99,27.35,26.99,27.21,223800.0],["2019-04-05",27.21,27.58,27.21,27.36,199900.0],["2019-04-08",27.27,27.49,27.07,27.4,279400.0],["2019-04-09",27.35,27.44,26.33,26.41,343800.0],["2019-04-10",26.32,26.89,26.12,26.75,316500.0],["2019-04-11",26.86,27.27,26.7,27.22,145900.0],["2019-04-12",27.41,27.84,27.33,27.51,111000.0],["2019-04-15",27.6,27.73,26.82,26.89,175700.0],["2019-04-16",26.96,27.6,26.81,27.44,351700.0],["2019-04-17",27.46,27.58,26.85,26.92,192600.0],["2019-04-18",26.83,27.31,26.72,27.27,174900.0],["2019-04-22",27.29,27.4,27.02,27.35,161300.0],["2019-04-23",27.26,27.71,27.09,27.54,286400.0],["2019-04-24",27.46,27.88,27.27,27.52,177700.0],["2019-04-25",27.55,27.98,27.26,27.82,196300.0],["2019-04-26",27.73,28.79,27.73,28.73,240200.0],["2019-04-29",28.73,29.03,28.62,28.68,217100.0],["2019-04-30",28.75,28.75,27.96,28.12,189700.0],["2019-05-01",28.28,28.63,28.1,28.16,348300.0],["2019-05-02",28.17,28.44,27.66,27.79,170100.0],["2019-05-03",27.79,28.93,27.78,28.88,143500.0],["2019-05-06",28.35,28.95,28.25,28.83,106800.0],["2019-05-07",28.47,28.9,27.74,27.98,112900.0],["2019-05-08",27.96,28.17,27.15,27.79,144300.0],["2019-05-09",27.49,28.43,27.28,28.38,299500.0],["2019-05-10",26.46,29.42,25.67,29.36,371100.0],["2019-05-13",29.14,29.55,28.78,29.23,378800.0],["2019-05-14",29.26,29.5,28.99,29.28,210600.0],["2019-05-15",29.03,29.03,28.57,28.74,380000.0],["2019-05-16",28.74,28.85,28.4,28.44,263400.0],["2019-05-17",28.27,29.23,28.27,28.87,184700.0],["2019-05-20",28.74,29.52,28.67,29.33,203200.0],["2019-05-21",29.42,30.06,29.27,29.75,313900.0],["2019-05-22",29.69,29.78,29.02,29.49,219900.0],["2019-05-23",29.28,29.55,28.43,28.64,144800.0],["2019-05-24",28.83,29.16,28.7,29.13,133200.0],["2019-05-28",29.06,29.31,28.33,28.37,191400.0],["2019-05-29",28.19,28.4,27.78,28.08,205400.0],["2019-05-30",28.14,28.31,27.74,27.95,81200.0],["2019-05-31",27.62,27.89,27.39,27.61,207600.0],["2019-06-03",27.43,28.36,27.43,28.31,200800.0],["2019-06-04",28.7,29.26,28.61,29.22,117600.0],["2019-06-05",29.22,29.22,28.52,28.84,103300.0],["2019-06-06",28.82,29.08,28.38,28.97,116400.0],["2019-06-07",29.08,29.87,29.06,29.6,267000.0],["2019-06-10",29.72,30.0,29.35,29.51,141600.0],["2019-06-11",29.8,29.96,29.29,29.42,114100.0],["2019-06-12",29.36,29.59,29.18,29.51,127700.0],["2019-06-13",29.61,30.07,29.31,29.79,95300.0],["2019-06-14",29.82,30.02,29.39,29.83,163800.0],["2019-06-17",29.91,29.95,29.42,29.44,170000.0],["2019-06-18",29.71,30.0,29.11,29.42,163800.0],["2019-06-19",29.5,29.53,29.2,29.23,196600.0],["2019-06-20",29.47,29.52,28.91,29.02,166100.0],["2019-06-21",28.9,29.06,28.26,28.58,363600.0],["2019-06-24",28.41,28.48,27.45,27.46,312000.0],["2019-06-25",27.41,27.45,26.89,26.95,337300.0],["2019-06-26",26.95,27.2,26.56,26.84,257300.0],["2019-06-27",26.91,27.43,26.88,27.41,187100.0],["2019-06-28",27.56,28.3,27.56,28.14,346400.0],["2019-07-01",28.33,28.73,27.9,28.13,141800.0],["2019-07-02",28.04,28.13,27.77,27.92,97300.0],["2019-07-03",28.02,28.54,27.77,28.45,78900.0],["2019-07-05",28.35,28.84,28.25,28.77,116100.0],["2019-07-08",28.56,28.65,28.11,28.17,127100.0],["2019-07-09",28.05,28.31,27.97,28.27,75200.0],["2019-07-10",28.4,28.75,28.02,28.06,103300.0],["2019-07-11",28.15,28.38,27.82,28.04,98600.0],["2019-07-12",28.02,28.61,27.84,28.41,116800.0],["2019-07-15",28.42,28.42,27.69,27.97,270100.0],["2019-07-16",27.98,28.25,27.71,28.0,124100.0],["2019-07-17",27.89,28.08,27.68,27.88,153700.0],["2019-07-18",27.78,28.81,27.78,28.68,261600.0],["2019-07-19",28.49,29.28,28.49,28.53,308200.0],["2019-07-22",28.52,28.71,28.12,28.39,144300.0],["2019-07-23",28.38,29.2,28.38,29.18,133700.0],["2019-07-24",28.97,30.69,28.97,30.59,298700.0],["2019-07-25",30.56,30.66,29.91,29.97,290900.0],["2019-07-26",30.03,30.55,29.87,30.15,243900.0],["2019-07-29",30.16,30.45,30.08,30.23,125800.0],["2019-07-30",29.98,31.5,29.97,31.34,420100.0],["2019-07-31",31.5,31.84,31.12,31.13,301500.0],["2019-08-01",31.16,31.99,30.72,30.76,208800.0],["2019-08-02",30.54,30.54,29.19,29.75,363400.0],["2019-08-05",29.2,29.5,28.51,28.98,183500.0],["2019-08-06",29.01,29.36,28.54,29.3,150500.0],["2019-08-07",28.9,29.21,28.65,29.1,181700.0],["2019-08-08",29.3,30.46,29.3,30.23,247600.0],["2019-08-09",31.0,32.97,28.21,32.53,475500.0],["2019-08-12",32.08,32.57,31.66,32.29,298300.0],["2019-08-13",32.11,32.81,32.11,32.69,245800.0],["2019-08-14",32.09,32.61,32.09,32.46,201100.0],["2019-08-15",32.54,33.05,32.28,32.74,255700.0],["2019-08-16",32.91,33.8,32.88,33.61,246000.0],["2019-08-19",34.0,34.05,33.51,33.86,256100.0],["2019-08-20",33.85,34.28,33.59,33.95,326400.0],["2019-08-21",34.25,34.34,33.47,33.69,372900.0],["2019-08-22",33.66,33.87,33.28,33.61,195200.0],["2019-08-23",33.44,33.59,32.65,32.75,170000.0],["2019-08-26",33.16,33.16,32.58,33.02,145000.0],["2019-08-27",33.24,33.4,32.75,32.79,370100.0],["2019-08-28",32.65,33.56,32.47,33.45,272400.0],["2019-08-29",33.63,34.43,33.63,34.33,352400.0],["2019-08-30",34.49,34.73,33.8,34.14,232300.0],["2019-09-03",33.98,34.18,33.52,34.01,339000.0],["2019-09-04",34.31,34.46,32.98,33.12,168100.0],["2019-09-05",33.55,34.12,33.55,33.88,211900.0],["2019-09-06",33.87,34.05,33.57,33.87,102800.0],["2019-09-09",34.14,34.7,33.98,34.42,224300.0],["2019-09-10",34.48,34.54,33.95,34.47,203600.0],["2019-09-11",34.48,35.13,34.33,35.04,364600.0],["2019-09-12",35.05,35.05,34.14,34.18,245400.0],["2019-09-13",34.44,35.06,34.39,34.85,217900.0],["2019-09-16",34.72,35.36,34.7,35.15,336800.0],["2019-09-17",35.14,35.23,34.56,34.91,215800.0],["2019-09-18",35.0,35.26,34.6,35.17,160300.0],["2019-09-19",35.08,35.5,34.58,34.65,282800.0],["2019-09-20",34.59,35.36,34.59,35.22,511500.0],["2019-09-23",35.05,35.57,34.97,35.43,195300.0],["2019-09-24",35.38,35.6,34.98,35.23,296500.0],["2019-09-25",35.25,35.47,34.93,35.35,290800.0],["2019-09-26",35.37,35.6,34.21,34.23,169300.0],["2019-09-27",34.27,34.9,33.96,34.12,159600.0],["2019-09-30",34.06,34.36,33.72,33.79,304300.0],["2019-10-01",33.88,34.25,32.82,33.01,307300.0],["2019-10-02",32.99,33.33,32.15,32.36,546800.0],["2019-10-03",32.35,32.69,32.02,32.45,185600.0],["2019-10-04",32.45,32.98,32.38,32.94,225000.0],["2019-10-07",32.81,33.04,32.4,32.5,194100.0],["2019-10-08",32.02,33.32,31.96,32.85,647600.0],["2019-10-09",32.87,33.12,32.0,32.28,237700.0],["2019-10-10",32.26,32.94,32.26,32.53,156200.0],["2019-10-11",32.93,33.66,32.83,32.87,288600.0],["2019-10-14",32.65,33.01,32.46,32.83,144700.0],["2019-10-15",32.86,33.44,32.73,33.31,157300.0],["2019-10-16",33.27,33.73,33.25,33.58,205900.0],["2019-10-17",33.49,34.31,33.49,34.3,236100.0],["2019-10-18",34.14,34.52,34.12,34.23,112000.0],["2019-10-21",34.51,35.17,34.46,35.04,186600.0],["2019-10-22",35.03,35.53,34.51,34.58,216900.0],["2019-10-23",34.64,34.95,34.35,34.55,82000.0],["2019-10-24",34.62,34.89,34.25,34.44,140600.0],["2019-10-25",34.39,34.84,34.37,34.58,157600.0],["2019-10-28",34.68,35.33,34.65,34.99,149600.0],["2019-10-29",34.97,35.12,34.4,34.43,307900.0],["2019-10-30",34.43,34.46,34.0,34.36,148200.0],["2019-10-31",34.25,34.25,33.31,33.93,156300.0],["2019-11-01",34.2,34.71,34.14,34.35,218100.0],["2019-11-04",34.55,35.03,34.5,34.99,204000.0],["2019-11-05",35.05,35.25,34.58,34.6,200600.0],["2019-11-06",34.59,34.59,34.09,34.14,201200.0],["2019-11-07",34.52,35.17,33.99,35.0,369500.0],["2019-11-08",36.3,37.08,35.02,36.78,514600.0],["2019-11-11",36.76,37.05,36.25,36.43,250100.0],["2019-11-12",36.55,37.32,36.42,36.62,204300.0],["2019-11-13",36.3,36.81,36.25,36.6,173100.0],["2019-11-14",36.59,36.89,36.24,36.39,144900.0],["2019-11-15",36.64,36.77,36.28,36.43,157700.0],["2019-11-18",36.28,36.39,36.01,36.2,138900.0],["2019-11-19",36.28,36.79,36.2,36.4,219700.0],["2019-11-20",36.32,36.91,36.19,36.31,258600.0],["2019-11-21",36.41,36.41,36.01,36.27,152800.0],["2019-11-22",36.42,36.54,35.89,36.42,149300.0],["2019-11-25",36.44,37.28,36.44,37.15,283200.0],["2019-11-26",37.0,37.33,36.46,36.81,169800.0],["2019-11-27",36.77,37.09,36.59,36.7,107300.0],["2019-11-29",36.49,36.69,36.41,36.64,73000.0],["2019-12-02",36.7,36.8,36.22,36.27,140000.0],["2019-12-03",36.06,36.17,35.5,35.6,162800.0],["2019-12-04",35.84,36.11,35.64,35.74,225000.0],["2019-12-05",35.73,36.08,35.73,35.88,414700.0],["2019-12-06",36.12,36.51,35.92,36.29,249000.0],["2019-12-09",36.38,36.43,35.81,36.1,260500.0],["2019-12-10",36.06,36.66,35.91,36.63,186100.0],["2019-12-11",36.61,37.41,36.61,37.4,238500.0],["2019-12-12",37.24,37.59,37.08,37.36,303500.0],["2019-12-13",37.25,37.6,37.09,37.31,196000.0],["2019-12-16",37.45,37.8,37.16,37.24,301800.0],["2019-12-17",37.35,38.07,37.19,37.87,225800.0],["2019-12-18",37.89,38.02,37.31,37.67,211600.0],["2019-12-19",37.69,37.69,37.02,37.45,152000.0],["2019-12-20",37.52,37.71,37.16,37.28,1166500.0],["2019-12-23",37.5,37.5,36.87,36.92,155100.0],["2019-12-24",36.95,36.95,36.44,36.87,71900.0],["2019-12-26",36.98,37.25,36.82,37.06,113700.0],["2019-12-27",37.18,37.2,36.44,36.54,159700.0],["2019-12-30",36.63,36.89,36.18,36.5,156200.0],["2019-12-31",36.46,36.69,36.1,36.3,245200.0],["2020-01-02",36.6,37.06,35.9,37.03,247400.0],["2020-01-03",36.65,37.19,36.34,36.92,255900.0],["2020-01-06",36.66,37.06,36.3,37.0,213300.0],["2020-01-07",36.89,37.15,36.22,36.64,93700.0],["2020-01-08",36.63,36.95,36.46,36.66,198500.0],["2020-01-09",36.76,37.17,36.75,36.84,214200.0],["2020-01-10",36.92,36.93,36.31,36.42,115900.0],["2020-01-13",36.36,36.55,36.13,36.52,204200.0],["2020-01-14",36.41,36.8,36.29,36.48,164500.0],["2020-01-15",36.32,36.89,36.32,36.53,176500.0],["2020-01-16",36.82,37.16,36.45,37.05,203700.0],["2020-01-17",37.3,37.54,36.77,36.87,214500.0],["2020-01-21",36.81,37.06,36.48,36.5,200800.0],["2020-01-22",36.73,37.01,36.43,36.7,301500.0],["2020-01-23",36.74,37.17,36.15,37.12,225800.0],["2020-01-24",37.13,37.13,36.06,36.19,224500.0],["2020-01-27",35.58,36.13,35.17,35.85,104300.0],["2020-01-28",35.95,36.48,35.83,35.89,189900.0],["2020-01-29",35.85,36.29,35.5,35.56,137800.0],["2020-01-30",35.28,35.81,35.28,35.63,143600.0],["2020-01-31",35.39,35.61,35.22,35.36,171000.0],["2020-02-03",35.58,36.34,35.29,35.74,229400.0],["2020-02-04",36.07,37.42,35.98,37.39,225800.0],["2020-02-05",37.51,38.24,37.43,38.18,159500.0],["2020-02-06",38.2,38.2,37.63,37.73,251800.0],["2020-02-07",37.65,37.77,36.83,36.9,182000.0],["2020-02-10",36.77,37.25,36.75,37.24,159400.0],["2020-02-11",37.46,38.19,37.33,37.98,121400.0],["2020-02-12",38.16,38.39,38.05,38.19,122300.0],["2020-02-13",38.09,38.61,38.09,38.59,111000.0],["2020-02-14",38.56,38.65,37.23,37.27,237000.0],["2020-02-18",37.22,37.7,36.76,37.04,173200.0],["2020-02-19",37.06,37.45,36.69,37.21,128300.0],["2020-02-20",37.09,37.43,36.66,37.01,114000.0],["2020-02-21",37.0,37.0,36.39,36.84,107700.0],["2020-02-24",35.57,36.37,35.45,36.23,128100.0],["2020-02-25",36.27,36.51,34.98,35.35,143100.0],["2020-02-26",35.64,35.75,34.98,35.11,126700.0],["2020-02-27",34.47,35.67,33.88,34.72,237100.0],["2020-02-28",38.09,38.82,35.05,38.82,569900.0],["2020-03-02",38.99,39.27,37.97,38.55,685100.0],["2020-03-03",38.69,39.58,37.81,38.0,832100.0],["2020-03-04",38.25,38.52,37.61,38.47,383300.0],["2020-03-05",37.84,38.94,37.57,38.67,374600.0],["2020-03-06",37.89,39.16,37.49,39.04,594400.0],["2020-03-09",37.0,37.24,34.84,35.87,650200.0],["2020-03-10",36.6,37.75,36.17,36.91,506100.0],["2020-03-11",36.27,36.54,34.17,34.54,431400.0],["2020-03-12",32.96,34.52,31.09,31.48,702200.0],["2020-03-13",32.81,33.78,30.84,32.58,769600.0],["2020-03-16",30.12,31.58,29.22,29.62,606300.0],["2020-03-17",30.02,30.65,28.11,30.26,694300.0],["2020-03-18",28.3,28.56,21.78,24.94,659200.0],["2020-03-19",24.87,25.72,21.22,25.01,884500.0],["2020-03-20",25.26,28.6,25.09,25.9,761300.0],["2020-03-23",25.9,26.25,23.34,23.57,468700.0],["2020-03-24",24.38,26.84,24.0,26.46,687100.0],["2020-03-25",26.79,29.51,26.4,27.6,616300.0],["2020-03-26",27.97,29.95,26.8,29.8,488000.0],["2020-03-27",28.63,30.04,27.78,27.99,487000.0],["2020-03-30",28.13,28.7,27.3,28.05,501500.0],["2020-03-31",27.83,29.42,27.47,27.72,468200.0],["2020-04-01",26.62,26.62,24.12,24.39,434000.0],["2020-04-02",24.27,24.9,22.61,22.75,368400.0],["2020-04-03",22.54,22.6,19.4,20.02,1041300.0],["2020-04-06",20.99,23.24,20.58,23.02,1024000.0],["2020-04-07",24.18,25.62,23.86,24.53,579100.0],["2020-04-08",25.13,27.6,24.36,26.48,642700.0],["2020-04-09",27.36,28.79,26.99,27.8,417000.0],["2020-04-13",29.95,29.95,27.01,27.51,295200.0],["2020-04-14",27.92,28.61,26.92,27.85,728500.0],["2020-04-15",26.44,27.05,25.57,25.72,263900.0],["2020-04-16",25.52,26.19,23.84,24.27,496700.0],["2020-04-17",25.25,26.57,25.05,26.52,429100.0],["2020-04-20",25.8,26.53,25.4,25.98,269900.0],["2020-04-21",24.97,25.79,24.57,24.62,266100.0],["2020-04-22",25.07,25.63,23.76,24.2,292700.0],["2020-04-23",24.13,24.94,23.73,24.37,208900.0],["2020-04-24",24.36,25.39,24.16,25.13,233600.0],["2020-04-27",25.52,26.89,25.35,26.65,373500.0],["2020-04-28",27.48,28.37,27.15,27.59,335300.0],["2020-04-29",28.77,30.23,28.52,29.49,461000.0],["2020-04-30",28.64,29.51,27.74,27.74,382200.0],["2020-05-01",26.93,27.97,26.49,26.89,337200.0],["2020-05-04",26.36,26.94,25.5,26.48,244100.0],["2020-05-05",26.85,27.81,26.4,26.4,200500.0],["2020-05-06",26.43,26.57,25.0,25.08,255500.0],["2020-05-07",25.44,26.67,25.44,26.03,246800.0],["2020-05-08",32.0,36.5,31.0,34.39,1552500.0],["2020-05-11",33.23,33.86,31.7,31.7,562500.0],["2020-05-12",32.06,33.88,32.06,33.25,575300.0],["2020-05-13",32.55,33.39,31.69,32.28,323500.0],["2020-05-14",31.44,32.82,30.9,32.41,269500.0],["2020-05-15",31.85,33.03,31.7,32.27,296300.0],["2020-05-18",33.52,34.4,33.31,33.89,544600.0],["2020-05-19",33.47,34.25,32.8,32.81,432100.0],["2020-05-20",33.56,34.65,33.41,33.84,359000.0],["2020-05-21",33.68,34.04,32.14,32.65,276300.0],["2020-05-22",32.88,32.88,31.94,32.39,125300.0],["2020-05-26",33.58,34.97,33.41,34.65,376500.0],["2020-05-27",35.0,36.42,34.31,36.24,412100.0],["2020-05-28",36.54,36.56,34.7,35.0,328800.0],["2020-05-29",34.42,35.28,33.95,34.12,325900.0],["2020-06-01",34.22,35.98,34.12,35.05,296900.0],["2020-06-02",35.23,35.95,34.75,34.95,157000.0],["2020-06-03",35.59,36.59,35.41,35.74,411100.0],["2020-06-04",35.54,37.15,35.38,36.96,183400.0],["2020-06-05",38.23,39.85,36.72,39.19,347700.0],["2020-06-08",39.66,39.66,37.93,38.84,341000.0],["2020-06-09",38.44,38.9,37.87,38.61,300400.0],["2020-06-10",38.98,38.98,36.57,36.84,264000.0],["2020-06-11",35.4,37.07,35.27,36.22,404000.0],["2020-06-12",38.05,38.05,34.73,36.57,321900.0],["2020-06-15",35.34,38.35,35.1,37.93,215200.0],["2020-06-16",39.04,39.36,37.77,38.89,352500.0],["2020-06-17",38.85,39.38,38.56,38.98,403100.0],["2020-06-18",38.5,38.82,37.95,38.56,297700.0],["2020-06-19",38.94,38.94,37.34,38.47,640500.0],["2020-06-22",38.0,39.19,37.8,38.95,258400.0],["2020-06-23",39.35,39.65,38.28,38.37,386200.0],["2020-06-24",37.71,38.04,37.17,37.44,347100.0],["2020-06-25",37.15,38.68,37.1,38.61,222300.0],["2020-06-26",37.86,37.97,36.45,36.76,428900.0],["2020-06-29",37.2,37.88,36.6,37.76,247500.0],["2020-06-30",37.68,39.03,37.5,38.66,338100.0],["2020-07-01",38.5,39.14,37.89,38.25,195100.0],["2020-07-02",39.26,39.44,38.06,38.33,420100.0],["2020-07-06",38.98,39.48,38.61,38.73,200400.0],["2020-07-07",38.36,38.5,36.63,36.76,268700.0],["2020-07-08",36.56,37.48,36.05,37.44,202500.0],["2020-07-09",37.34,37.37,35.76,35.85,313400.0],["2020-07-10",35.88,37.07,35.48,36.98,206100.0],["2020-07-13",37.54,37.91,36.85,36.95,162000.0],["2020-07-14",37.03,37.53,36.27,37.03,205600.0],["2020-07-15",37.76,39.56,37.59,39.42,375500.0],["2020-07-16",39.23,40.5,38.82,40.49,761200.0],["2020-07-17",40.41,40.56,38.91,39.05,354100.0],["2020-07-20",38.76,39.13,38.41,38.69,125600.0],["2020-07-21",39.03,39.66,38.87,39.16,185300.0],["2020-07-22",38.86,39.39,38.59,39.21,143900.0],["2020-07-23",39.29,40.15,38.78,39.8,234600.0],["2020-07-24",39.81,40.06,39.14,39.79,554500.0],["2020-07-27",39.65,40.1,39.23,40.02,170200.0],["2020-07-28",39.9,40.39,39.77,39.87,213200.0],["2020-07-29",39.82,41.07,39.82,40.95,319800.0],["2020-07-30",40.21,40.26,39.34,39.37,272600.0],["2020-07-31",39.35,39.61,37.92,39.56,321500.0],["2020-08-03",39.67,39.9,38.98,39.78,257400.0],["2020-08-04",39.81,39.86,38.47,39.19,261100.0],["2020-08-05",39.7,41.89,39.52,41.76,292300.0],["2020-08-06",42.04,44.99,42.04,43.7,1015700.0],["2020-08-07",44.51,45.02,42.11,44.12,612000.0],["2020-08-10",43.88,44.85,43.72,43.77,296300.0],["2020-08-11",44.35,45.83,44.15,44.65,518800.0],["2020-08-12",45.68,46.14,44.19,44.68,272100.0],["2020-08-13",44.17,46.16,43.71,44.65,195900.0],["2020-08-14",43.64,45.27,43.64,44.94,148100.0],["2020-08-17",45.46,45.46,44.07,45.09,357400.0],["2020-08-18",45.07,45.52,44.24,44.48,124800.0],["2020-08-19",44.48,45.77,44.15,45.25,162800.0],["2020-08-20",44.74,45.47,44.74,44.76,116100.0],["2020-08-21",44.75,45.64,44.1,45.29,253600.0],["2020-08-24",45.82,46.31,45.29,45.86,294400.0],["2020-08-25",46.16,46.16,45.29,45.44,258000.0],["2020-08-26",45.24,45.28,44.5,44.74,313000.0],["2020-08-27",44.98,45.91,44.8,45.65,235300.0],["2020-08-28",45.78,46.98,45.15,46.7,1388000.0],["2020-08-31",46.63,47.35,46.26,46.68,1049400.0],["2020-09-01",46.32,46.51,44.74,46.5,301600.0],["2020-09-02",46.44,46.78,45.53,46.22,273300.0],["2020-09-03",46.51,46.59,44.09,44.96,381600.0],["2020-09-04",45.59,46.24,44.45,44.79,242500.0],["2020-09-08",44.15,44.64,43.39,43.63,303000.0],["2020-09-09",44.09,44.09,42.6,42.7,430800.0],["2020-09-10",42.9,43.23,41.69,42.26,397000.0],["2020-09-11",42.59,43.07,41.4,41.46,367300.0],["2020-09-14",41.79,42.36,40.93,42.19,322200.0],["2020-09-15",42.56,42.6,40.7,40.88,195400.0],["2020-09-16",40.9,41.99,40.58,41.23,320100.0],["2020-09-17",40.68,41.21,40.5,40.86,235600.0],["2020-09-18",41.27,41.91,40.44,40.85,706800.0],["2020-09-21",39.93,40.42,38.89,40.29,393700.0],["2020-09-22",40.54,40.71,39.87,40.6,201900.0],["2020-09-23",40.87,41.5,40.03,40.1,382200.0],["2020-09-24",40.12,40.12,38.48,39.65,390100.0],["2020-09-25",39.4,39.85,38.26,38.38,304000.0],["2020-09-28",38.82,40.74,38.82,40.23,296500.0],["2020-09-29",39.87,40.35,39.3,40.17,248000.0],["2020-09-30",40.35,41.15,39.75,39.95,227900.0],["2020-10-01",39.9,40.39,39.03,40.07,271500.0],["2020-10-02",39.32,40.71,39.32,40.55,262800.0],["2020-10-05",40.81,40.99,40.19,40.75,220900.0],["2020-10-06",41.23,41.44,39.97,39.97,272500.0],["2020-10-07",40.33,40.93,39.4,39.49,328200.0],["2020-10-08",39.86,40.3,38.96,39.39,160900.0],["2020-10-09",39.9,40.02,38.95,39.48,238700.0],["2020-10-12",39.31,39.47,38.1,38.88,355900.0],["2020-10-13",38.56,40.26,38.26,39.46,181600.0],["2020-10-14",39.6,40.17,38.81,39.28,165700.0],["2020-10-15",38.86,40.0,38.52,39.84,264800.0],["2020-10-16",39.57,40.68,39.57,40.04,212100.0],["2020-10-19",40.1,40.28,39.12,39.25,192800.0],["2020-10-20",39.47,40.33,39.19,39.7,178500.0],["2020-10-21",39.66,39.73,38.51,38.54,186400.0],["2020-10-22",38.47,39.16,38.18,38.36,155200.0],["2020-10-23",38.58,38.67,37.95,38.02,139400.0],["2020-10-26",37.57,38.55,37.16,37.87,214400.0],["2020-10-27",37.73,38.0,36.56,36.61,222900.0],["2020-10-28",36.02,36.5,35.31,35.6,323800.0],["2020-10-29",35.35,36.05,34.03,34.54,268600.0],["2020-10-30",34.48,34.99,33.75,34.13,474700.0],["2020-11-02",34.6,36.14,34.55,35.88,348600.0],["2020-11-03",36.45,36.45,34.34,35.19,422700.0],["2020-11-04",34.51,36.96,34.51,36.7,251900.0],["2020-11-05",36.74,37.63,35.73,37.12,436500.0],["2020-11-06",37.41,37.71,35.66,36.32,374900.0],["2020-11-09",38.56,39.8,36.69,37.04,373700.0],["2020-11-10",37.17,38.84,36.3,38.68,567500.0],["2020-11-11",38.56,38.56,37.01,37.56,302700.0],["2020-11-12",37.27,38.11,36.7,37.46,313600.0],["2020-11-13",37.75,38.89,37.72,38.53,226200.0],["2020-11-16",39.27,40.29,39.03,40.03,370900.0],["2020-11-17",39.75,40.24,38.83,39.99,184000.0],["2020-11-18",39.96,41.3,39.89,40.71,470700.0],["2020-11-19",40.51,40.93,39.31,40.69,209100.0],["2020-11-20",40.02,40.37,39.79,40.14,158300.0],["2020-11-23",40.52,41.87,40.2,41.66,221000.0],["2020-11-24",42.48,43.56,42.08,43.4,315100.0],["2020-11-25",43.17,43.88,42.3,42.91,173900.0],["2020-11-27",43.12,43.6,42.18,42.49,53800.0],["2020-11-30",42.15,42.35,41.17,41.63,416100.0],["2020-12-01",42.28,43.0,42.12,42.65,166200.0],["2020-12-02",42.32,42.87,41.75,42.65,127600.0],["2020-12-03",42.92,42.92,42.0,42.71,294800.0],["2020-12-04",42.8,43.82,42.8,43.27,134400.0],["2020-12-07",43.51,43.75,42.89,43.53,136900.0],["2020-12-08",43.17,43.88,43.17,43.52,126100.0],["2020-12-09",43.85,44.53,43.59,44.41,222200.0],["2020-12-10",44.06,45.52,43.5,44.98,246600.0],["2020-12-11",44.71,44.71,42.74,43.38,176000.0],["2020-12-14",43.49,44.04,41.03,41.66,374200.0],["2020-12-15",42.09,42.54,41.31,42.48,287900.0],["2020-12-16",42.42,42.62,39.24,39.34,450100.0],["2020-12-17",39.47,40.94,39.2,40.71,509800.0],["2020-12-18",40.81,40.81,39.17,39.64,1112000.0],["2020-12-21",39.56,39.91,38.51,38.82,252600.0],["2020-12-22",38.82,38.98,38.14,38.34,217900.0],["2020-12-23",38.54,39.33,38.31,38.71,133600.0],["2020-12-24",38.71,38.93,38.24,38.79,57300.0],["2020-12-28",39.05,39.44,38.51,38.94,223900.0],["2020-12-29",39.23,39.32,38.11,38.26,155400.0],["2020-12-30",38.32,39.57,37.98,39.43,116900.0],["2020-12-31",39.45,39.84,39.06,39.66,124900.0],["2021-01-04",39.9,39.9,37.96,38.62,230800.0],["2021-01-05",38.82,39.41,38.5,39.25,172400.0],["2021-01-06",40.02,40.62,37.48,39.6,414200.0],["2021-01-07",40.1,40.35,37.07,37.46,703700.0],["2021-01-08",37.46,37.46,35.09,35.65,731000.0],["2021-01-11",35.2,36.14,34.44,34.49,299000.0],["2021-01-12",34.75,35.75,34.29,35.65,412700.0],["2021-01-13",35.8,36.37,35.4,35.92,292400.0],["2021-01-14",36.03,36.85,35.82,36.3,279400.0],["2021-01-15",36.02,36.18,35.61,35.68,184800.0],["2021-01-19",35.81,36.24,34.57,35.73,268800.0],["2021-01-20",35.63,35.84,34.99,35.4,353100.0],["2021-01-21",35.47,35.56,34.42,34.7,223200.0],["2021-01-22",34.47,34.62,33.5,33.75,549400.0],["2021-01-25",33.83,34.1,33.13,34.0,350500.0],["2021-01-26",34.21,34.44,33.65,33.98,175700.0],["2021-01-27",33.6,34.03,32.85,33.68,328900.0],["2021-01-28",34.07,34.07,33.08,33.47,517600.0],["2021-01-29",33.44,33.54,32.78,32.97,304600.0],["2021-02-01",33.05,34.04,32.82,33.85,195100.0],["2021-02-02",34.0,35.18,33.9,34.22,390800.0],["2021-02-03",34.06,35.27,33.85,35.16,178100.0],["2021-02-04",35.31,36.15,35.31,36.1,206600.0],["2021-02-05",36.56,36.73,35.62,36.12,198800.0],["2021-02-08",36.42,37.35,36.09,37.11,202300.0],["2021-02-09",37.1,37.25,36.19,36.93,163400.0],["2021-02-10",37.08,37.31,36.65,36.84,193900.0],["2021-02-11",36.8,37.15,36.2,36.37,272400.0],["2021-02-12",36.21,36.72,35.84,35.96,139700.0],["2021-02-16",36.46,36.67,35.96,36.3,186500.0],["2021-02-17",36.09,36.42,35.83,36.19,130200.0],["2021-02-18",36.12,36.38,35.53,35.66,119100.0],["2021-02-19",35.91,36.45,35.81,35.98,166800.0],["2021-02-22",35.94,37.47,35.94,37.36,202800.0],["2021-02-23",37.39,37.77,36.6,37.28,235900.0],["2021-02-24",37.37,37.93,37.07,37.66,194600.0],["2021-02-25",37.54,37.99,36.15,36.5,255600.0],["2021-02-26",36.33,37.88,35.66,36.86,403600.0],["2021-03-01",37.49,37.87,36.15,36.69,229500.0],["2021-03-02",36.87,37.13,36.53,36.71,217800.0],["2021-03-03",36.86,37.68,36.56,37.0,604000.0],["2021-03-04",36.99,37.27,36.18,37.16,328900.0],["2021-03-05",37.72,37.91,36.82,37.45,566400.0],["2021-03-08",37.58,38.99,37.47,38.82,297200.0],["2021-03-09",38.96,39.26,38.13,38.5,188300.0],["2021-03-10",38.5,38.84,37.8,38.56,262400.0],["2021-03-11",38.97,38.97,37.86,38.33,495000.0],["2021-03-12",38.57,38.91,38.11,38.4,521100.0],["2021-03-15",38.33,38.64,37.55,37.96,231500.0],["2021-03-16",37.66,38.59,36.39,36.85,313700.0],["2021-03-17",36.8,37.47,36.56,36.97,242600.0],["2021-03-18",36.67,36.99,35.61,35.65,339300.0],["2021-03-19",35.47,35.87,34.83,34.92,690400.0],["2021-03-22",35.67,35.91,34.96,35.51,189200.0],["2021-03-23",35.07,36.26,35.07,35.69,317800.0],["2021-03-24",35.82,36.38,35.46,35.76,281000.0],["2021-03-25",35.72,36.46,35.23,36.31,184300.0],["2021-03-26",36.44,37.47,36.15,37.29,272300.0],["2021-03-29",36.82,38.12,36.79,37.41,410200.0],["2021-03-30",37.42,38.03,37.16,37.63,266100.0],["2021-03-31",37.34,38.11,36.65,37.07,419600.0],["2021-04-01",37.1,37.98,36.78,37.68,207500.0],["2021-04-05",37.64,38.42,36.85,37.04,375000.0],["2021-04-06",37.18,37.54,35.78,35.89,218300.0],["2021-04-07",36.02,36.93,35.85,36.5,306400.0],["2021-04-08",36.27,36.73,36.1,36.52,443600.0],["2021-04-09",36.58,36.88,36.39,36.73,163700.0],["2021-04-12",36.81,37.46,36.5,37.24,131200.0],["2021-04-13",37.0,37.11,36.65,36.71,168400.0],["2021-04-14",36.49,37.22,36.29,36.56,149900.0],["2021-04-15",36.8,36.82,36.32,36.65,117500.0],["2021-04-16",37.05,37.27,36.68,37.1,338500.0],["2021-04-19",36.89,37.1,36.6,36.85,177500.0],["2021-04-20",36.61,37.32,36.43,37.21,614200.0],["2021-04-21",37.23,38.16,36.81,38.1,191200.0],["2021-04-22",37.96,38.02,37.0,37.2,203300.0],["2021-04-23",37.09,37.65,36.81,37.37,236200.0],["2021-04-26",37.6,38.32,37.6,37.65,130700.0],["2021-04-27",37.69,37.96,37.14,37.14,233500.0],["2021-04-28",37.38,37.86,37.23,37.53,150400.0],["2021-04-29",37.67,38.14,37.47,37.63,160600.0],["2021-04-30",37.52,37.77,37.17,37.68,187000.0],["2021-05-03",37.86,39.23,37.52,39.0,458300.0],["2021-05-04",38.78,39.2,38.35,38.54,160600.0],["2021-05-05",38.6,39.5,38.32,39.27,120900.0],["2021-05-06",39.47,40.18,39.16,40.05,335200.0],["2021-05-07",39.92,40.4,38.87,39.27,187200.0],["2021-05-10",39.29,40.16,38.64,38.73,210600.0],["2021-05-11",38.43,38.66,37.94,38.06,155300.0],["2021-05-12",38.01,38.33,37.65,37.81,273200.0],["2021-05-13",37.7,38.47,37.7,38.25,232700.0],["2021-05-14",38.4,38.72,37.97,38.3,198000.0],["2021-05-17",38.15,38.75,38.06,38.31,181300.0],["2021-05-18",38.45,38.83,37.92,38.03,124600.0],["2021-05-19",37.68,38.76,37.6,38.6,169800.0],["2021-05-20",38.64,38.64,37.94,38.3,192000.0],["2021-05-21",38.13,38.88,38.13,38.24,175600.0],["2021-05-24",38.45,38.89,37.93,38.39,168700.0],["2021-05-25",38.34,38.85,37.64,37.67,223900.0],["2021-05-26",37.58,38.76,37.57,38.56,325800.0],["2021-05-27",38.84,39.18,38.49,38.53,181100.0],["2021-05-28",38.63,38.97,38.28,38.93,157100.0],["2021-06-01",39.13,39.5,38.45,39.4,196200.0],["2021-06-02",39.66,40.22,39.31,39.79,248200.0],["2021-06-03",39.63,40.04,38.88,39.95,223700.0],["2021-06-04",39.97,40.15,39.0,39.39,256500.0],["2021-06-07",39.45,39.56,39.0,39.09,148300.0],["2021-06-08",39.04,40.23,38.95,40.1,279200.0],["2021-06-09",40.11,40.21,39.57,39.65,137000.0],["2021-06-10",39.88,39.88,39.34,39.75,132300.0],["2021-06-11",39.75,40.27,39.62,40.24,102000.0],["2021-06-14",40.34,40.43,39.65,39.86,165800.0],["2021-06-15",39.77,40.0,39.42,39.85,135400.0],["2021-06-16",39.75,40.14,39.59,40.03,128300.0],["2021-06-17",40.07,40.18,39.44,39.82,180700.0],["2021-06-18",39.31,40.27,39.19,39.88,439200.0],["2021-06-21",40.08,40.26,39.79,39.99,196100.0],["2021-06-22",40.01,40.01,38.92,39.48,149600.0],["2021-06-23",39.41,39.69,38.85,38.91,141000.0],["2021-06-24",39.01,39.61,38.81,39.57,124800.0],["2021-06-25",39.71,40.11,39.17,39.59,519600.0],["2021-06-28",39.07,39.63,38.48,39.19,221800.0],["2021-06-29",39.15,39.53,38.83,38.89,114400.0],["2021-06-30",38.89,39.21,38.35,38.47,243200.0],["2021-07-01",38.62,39.22,38.29,38.8,171900.0],["2021-07-02",38.91,38.91,38.26,38.4,155600.0],["2021-07-06",38.44,38.62,37.95,38.27,169000.0],["2021-07-07",38.26,38.94,37.91,38.03,138200.0],["2021-07-08",37.53,37.73,36.83,37.31,127500.0],["2021-07-09",37.69,38.27,37.46,37.6,115100.0],["2021-07-12",37.56,38.07,37.28,38.02,152300.0],["2021-07-13",38.0,38.47,37.59,38.42,167300.0],["2021-07-14",38.45,38.72,37.83,37.96,111300.0],["2021-07-15",37.9,38.48,37.48,38.36,263700.0],["2021-07-16",38.61,38.8,37.58,37.67,111100.0],["2021-07-19",37.15,37.77,36.82,37.18,187700.0],["2021-07-20",37.28,37.95,37.28,37.65,229900.0],["2021-07-21",37.84,38.42,37.75,37.94,134800.0],["2021-07-22",37.88,37.88,37.24,37.46,122800.0],["2021-07-23",37.61,37.63,37.01,37.22,140200.0],["2021-07-26",37.31,37.66,37.18,37.55,157200.0],["2021-07-27",37.47,38.41,37.47,38.4,187100.0],["2021-07-28",38.49,38.81,38.06,38.51,138200.0],["2021-07-29",38.79,39.13,38.71,38.85,139800.0],["2021-07-30",38.99,39.4,38.68,38.79,277300.0],["2021-08-02",38.8,39.15,38.4,38.65,219800.0],["2021-08-03",38.63,39.48,38.03,39.36,303800.0],["2021-08-04",39.21,39.21,37.85,38.11,217100.0],["2021-08-05",38.18,38.79,38.11,38.59,129200.0],["2021-08-06",39.94,41.8,39.76,41.78,374700.0],["2021-08-09",41.78,41.78,39.75,40.0,257700.0],["2021-08-10",40.0,41.34,39.85,40.68,260100.0],["2021-08-11",40.65,40.78,40.0,40.13,263500.0],["2021-08-12",40.07,40.45,39.33,39.46,244800.0],["2021-08-13",39.34,40.0,39.03,39.4,173600.0],["2021-08-16",39.11,39.8,39.09,39.34,176600.0],["2021-08-17",39.16,40.94,39.06,40.61,256200.0],["2021-08-18",40.44,41.13,40.28,40.87,325400.0],["2021-08-19",40.68,41.42,40.01,40.16,266600.0],["2021-08-20",39.93,41.31,39.93,40.61,555900.0],["2021-08-23",40.67,40.84,40.0,40.04,251000.0],["2021-08-24",40.01,40.48,39.98,40.39,187000.0],["2021-08-25",40.42,41.22,40.21,40.71,209500.0],["2021-08-26",40.61,40.81,40.02,40.63,264200.0],["2021-08-27",40.61,41.93,40.52,41.91,293700.0],["2021-08-30",41.92,42.09,41.17,41.31,204500.0],["2021-08-31",41.15,42.72,41.15,42.0,248700.0],["2021-09-01",42.0,42.68,41.58,42.12,149700.0],["2021-09-02",42.09,42.65,41.88,41.92,185800.0],["2021-09-03",41.9,42.12,41.5,41.99,182000.0],["2021-09-07",41.99,42.1,40.94,41.0,208400.0],["2021-09-08",41.01,41.31,40.81,41.2,273400.0],["2021-09-09",41.13,41.39,40.86,40.87,258600.0],["2021-09-10",40.92,41.25,39.83,40.96,353700.0],["2021-09-13",41.07,41.86,41.0,41.78,321000.0],["2021-09-14",41.9,42.1,40.52,40.67,258300.0],["2021-09-15",40.63,41.61,40.17,41.47,265800.0],["2021-09-16",41.47,41.73,40.27,40.45,243600.0],["2021-09-17",40.62,40.97,39.97,40.76,701600.0],["2021-09-20",40.12,41.08,39.95,41.07,271300.0],["2021-09-21",41.41,41.78,41.14,41.35,263700.0],["2021-09-22",41.75,41.81,40.89,41.08,218300.0],["2021-09-23",41.21,41.23,40.6,40.7,177200.0],["2021-09-24",40.66,41.36,40.66,40.87,299600.0],["2021-09-27",41.12,42.5,40.39,42.24,252800.0],["2021-09-28",42.24,42.68,41.26,41.64,414600.0],["2021-09-29",41.72,42.78,41.72,42.63,179200.0],["2021-09-30",42.82,43.31,42.11,42.14,194300.0],["2021-10-01",42.18,43.14,42.18,42.62,269600.0],["2021-10-04",42.5,43.23,42.47,42.6,169500.0],["2021-10-05",42.5,43.18,42.3,42.36,152200.0],["2021-10-06",42.19,43.36,41.61,43.27,492600.0],["2021-10-07",43.41,43.74,42.79,42.91,224300.0],["2021-10-08",42.84,43.36,42.81,43.09,118700.0],["2021-10-11",43.28,43.69,42.84,42.93,117000.0],["2021-10-12",42.87,43.7,42.84,42.98,155500.0],["2021-10-13",42.88,43.04,42.36,42.98,87100.0],["2021-10-14",43.34,43.56,42.83,43.0,106000.0],["2021-10-15",43.67,43.86,42.97,42.97,207800.0],["2021-10-18",42.99,43.13,42.54,42.68,148700.0],["2021-10-19",42.79,42.79,41.64,41.74,185200.0],["2021-10-20",41.59,42.3,41.33,41.83,241100.0],["2021-10-21",41.76,42.1,40.94,41.17,160600.0],["2021-10-22",41.18,41.58,41.03,41.37,131600.0],["2021-10-25",41.54,41.91,41.25,41.87,106600.0],["2021-10-26",41.96,41.96,41.49,41.6,130100.0],["2021-10-27",41.49,41.66,41.13,41.39,161800.0],["2021-10-28",41.66,42.8,41.41,42.69,132600.0],["2021-10-29",42.63,43.38,42.63,42.88,157400.0],["2021-11-01",43.52,44.56,43.21,43.58,314800.0],["2021-11-02",43.23,43.83,42.57,43.72,178200.0],["2021-11-03",43.5,44.62,43.5,44.04,264700.0],["2021-11-04",44.21,45.23,44.14,45.19,205600.0],["2021-11-05",45.52,46.71,45.51,46.7,286300.0],["2021-11-08",46.95,47.23,45.5,46.3,335900.0],["2021-11-09",46.86,48.14,45.63,45.73,462800.0],["2021-11-10",45.46,46.45,44.39,44.45,282900.0],["2021-11-11",44.56,45.25,44.47,44.98,139400.0],["2021-11-12",45.05,45.38,44.48,44.85,114700.0],["2021-11-15",45.03,45.8,44.37,44.51,118400.0],["2021-11-16",44.36,44.77,43.76,44.11,172400.0],["2021-11-17",43.98,43.98,43.11,43.4,288700.0],["2021-11-18",43.37,43.54,42.89,43.36,207600.0],["2021-11-19",43.09,43.36,42.89,42.99,221500.0],["2021-11-22",43.19,43.45,42.39,42.44,410500.0],["2021-11-23",42.33,44.11,42.33,43.87,352200.0],["2021-11-24",43.82,44.53,43.33,43.51,167800.0],["2021-11-26",42.65,43.88,42.38,43.61,220100.0],["2021-11-29",43.89,43.89,42.69,42.82,335300.0],["2021-11-30",42.47,43.61,42.14,42.46,487400.0],["2021-12-01",42.97,43.88,42.78,42.95,336900.0],["2021-12-02",43.04,44.24,43.04,43.87,342500.0],["2021-12-03",43.99,44.25,42.96,43.33,274500.0],["2021-12-06",43.77,44.96,43.77,44.68,344800.0],["2021-12-07",44.9,45.38,43.11,44.5,315300.0],["2021-12-08",44.51,45.53,44.18,45.02,208800.0],["2021-12-09",44.83,45.43,44.41,44.74,499500.0],["2021-12-10",44.85,45.94,44.64,45.81,293800.0],["2021-12-13",45.69,46.57,45.4,46.21,291900.0],["2021-12-14",46.15,47.31,45.69,46.39,587700.0],["2021-12-15",46.29,46.82,45.76,46.54,462500.0],["2021-12-16",47.0,47.0,45.95,46.42,576700.0],["2021-12-17",46.47,47.62,46.28,47.36,2615000.0],["2021-12-20",47.1,47.15,45.57,46.71,484800.0],["2021-12-21",47.04,47.92,46.93,47.53,378500.0],["2021-12-22",47.53,48.55,47.53,48.5,300300.0],["2021-12-23",48.51,48.82,47.91,48.47,185200.0],["2021-12-27",48.47,49.17,47.69,49.04,374400.0],["2021-12-28",49.0,50.1,48.99,49.84,324200.0],["2021-12-29",49.68,50.6,48.97,49.47,384900.0],["2021-12-30",49.47,50.08,49.16,49.53,335200.0],["2021-12-31",49.47,50.67,49.47,50.21,341600.0],["2022-01-03",50.13,51.0,49.66,49.89,190600.0],["2022-01-04",49.96,50.62,49.83,50.19,218000.0],["2022-01-05",50.31,50.73,48.81,48.96,255700.0],["2022-01-06",49.27,49.86,48.89,49.38,144500.0],["2022-01-07",49.32,49.84,48.79,48.9,196300.0],["2022-01-10",48.92,49.19,48.34,48.93,142600.0],["2022-01-11",48.76,49.5,48.52,49.39,189600.0],["2022-01-12",49.33,49.99,49.07,49.34,201300.0],["2022-01-13",49.51,50.51,48.85,50.46,261900.0],["2022-01-14",50.05,50.72,48.58,50.39,179900.0],["2022-01-18",50.14,50.92,49.94,50.0,229900.0],["2022-01-19",50.06,50.38,48.81,48.9,125700.0],["2022-01-20",48.74,49.22,47.2,47.67,247800.0],["2022-01-21",47.28,48.1,47.14,47.42,234100.0],["2022-01-24",46.95,47.48,46.32,47.0,548900.0],["2022-01-25",46.86,47.74,46.0,46.65,277200.0],["2022-01-26",47.02,47.43,45.61,46.25,207900.0],["2022-01-27",46.29,47.01,45.34,45.42,202700.0],["2022-01-28",45.51,46.25,44.94,45.84,235900.0],["2022-01-31",45.58,46.56,45.26,46.5,218100.0],["2022-02-01",46.48,47.0,46.03,46.86,208400.0],["2022-02-02",46.99,47.1,46.24,46.4,280400.0],["2022-02-03",46.17,46.57,45.43,45.48,152200.0],["2022-02-04",45.58,45.59,44.83,45.33,232400.0],["2022-02-07",45.5,46.43,44.69,45.75,190300.0],["2022-02-08",46.02,46.86,46.0,46.35,192800.0],["2022-02-09",46.54,47.05,46.02,46.17,183300.0],["2022-02-10",45.91,46.9,45.41,45.85,237600.0],["2022-02-11",45.77,46.29,45.12,45.42,178100.0],["2022-02-14",45.41,45.99,45.35,45.88,170100.0],["2022-02-15",46.09,46.65,46.09,46.39,123000.0],["2022-02-16",46.34,46.7,45.91,46.38,96800.0],["2022-02-17",47.62,47.62,45.49,46.31,148200.0],["2022-02-18",46.09,46.8,46.09,46.34,224600.0],["2022-02-22",46.12,46.48,45.79,46.02,112600.0],["2022-02-23",46.11,46.27,45.16,45.19,176500.0],["2022-02-24",44.15,45.32,42.95,45.25,255400.0],["2022-02-25",45.29,46.41,45.29,46.06,202600.0],["2022-02-28",45.59,46.12,44.47,44.63,235000.0],["2022-03-01",43.66,45.95,42.28,45.05,364600.0],["2022-03-02",44.9,46.0,43.71,43.82,236100.0],["2022-03-03",44.15,45.53,43.76,44.59,176500.0],["2022-03-04",44.18,45.17,43.92,45.12,224200.0],["2022-03-07",45.13,45.2,44.07,44.9,217300.0],["2022-03-08",44.6,44.6,43.36,43.43,323800.0],["2022-03-09",43.92,44.81,43.87,44.24,156800.0],["2022-03-10",43.86,44.3,43.53,43.86,141900.0],["2022-03-11",43.92,43.92,43.04,43.22,118500.0],["2022-03-14",43.38,44.19,43.34,43.85,185100.0],["2022-03-15",44.1,44.47,43.45,44.07,193400.0],["2022-03-16",44.27,44.81,43.82,44.61,213400.0],["2022-03-17",44.57,45.1,44.21,45.0,313900.0],["2022-03-18",45.14,45.5,44.69,45.39,384600.0],["2022-03-21",45.26,45.77,44.67,45.43,182100.0],["2022-03-22",45.48,46.08,44.85,45.0,171300.0],["2022-03-23",44.76,45.08,43.94,44.33,218800.0],["2022-03-24",44.63,44.99,44.12,44.57,167500.0],["2022-03-25",44.61,45.26,44.6,45.2,176100.0],["2022-03-28",45.13,45.78,44.85,45.66,219600.0],["2022-03-29",45.7,46.14,44.97,45.56,392200.0],["2022-03-30",45.63,46.1,45.18,45.29,257600.0],["2022-03-31",45.22,45.89,44.97,45.08,278400.0],["2022-04-01",45.33,45.7,44.54,45.42,235900.0],["2022-04-04",45.22,45.63,44.19,44.28,301600.0],["2022-04-05",44.19,44.92,44.15,44.21,205600.0],["2022-04-06",44.19,45.13,44.19,44.96,323800.0],["2022-04-07",44.95,45.31,44.26,44.5,241700.0],["2022-04-08",44.5,45.14,44.45,44.74,214700.0],["2022-04-11",44.58,45.39,43.86,44.88,208900.0],["2022-04-12",44.85,45.35,44.4,44.54,241200.0],["2022-04-13",44.54,44.92,44.22,44.65,207800.0],["2022-04-14",44.9,45.21,44.61,44.72,194900.0],["2022-04-18",44.4,45.07,44.13,44.72,180200.0],["2022-04-19",44.83,45.15,44.71,44.89,392000.0],["2022-04-20",45.22,45.37,44.12,44.38,332200.0],["2022-04-21",44.45,44.48,43.57,43.84,283300.0],["2022-04-22",43.63,43.76,43.03,43.36,271700.0],["2022-04-25",43.25,44.03,42.53,43.96,257200.0],["2022-04-26",43.64,43.64,42.87,42.88,264900.0],["2022-04-27",42.89,42.97,41.71,42.14,357800.0],["2022-04-28",42.35,42.84,41.52,42.69,171400.0],["2022-04-29",42.38,42.8,41.77,42.03,239800.0],["2022-05-02",42.12,42.41,41.42,41.91,306900.0],["2022-05-03",41.95,42.27,41.56,41.92,217000.0],["2022-05-04",41.94,43.05,41.73,42.89,196200.0],["2022-05-05",42.65,43.13,42.02,42.37,199400.0],["2022-05-06",42.16,42.46,41.45,41.83,216600.0],["2022-05-09",41.4,41.88,40.61,40.92,308500.0],["2022-05-10",39.91,40.3,37.82,39.12,567500.0],["2022-05-11",39.41,40.2,38.63,38.88,456600.0],["2022-05-12",38.91,39.41,37.94,38.44,384300.0],["2022-05-13",38.53,39.07,37.73,38.15,505900.0],["2022-05-16",38.14,38.28,37.32,37.7,333400.0],["2022-05-17",37.96,38.51,37.6,37.87,274900.0],["2022-05-18",37.82,37.9,36.84,36.98,464400.0],["2022-05-19",36.67,36.92,36.11,36.65,370000.0],["2022-05-20",36.82,37.04,36.39,36.92,276000.0],["2022-05-23",37.38,37.55,36.73,36.84,233400.0],["2022-05-24",36.69,37.0,36.24,36.74,228800.0],["2022-05-25",36.77,37.1,36.34,36.54,208100.0],["2022-05-26",36.76,37.46,36.44,37.2,210500.0],["2022-05-27",37.33,37.67,37.15,37.4,156500.0],["2022-05-31",37.1,37.39,36.57,37.0,295700.0],["2022-06-01",37.0,37.35,36.44,37.06,262000.0],["2022-06-02",37.01,37.12,36.55,37.12,204200.0],["2022-06-03",37.03,37.44,36.23,36.5,177400.0],["2022-06-06",36.54,36.83,36.11,36.52,259000.0],["2022-06-07",36.24,36.89,35.99,36.87,229700.0],["2022-06-08",36.81,37.2,36.43,37.16,300400.0],["2022-06-09",37.02,37.35,36.57,36.93,250500.0],["2022-06-10",36.71,36.77,35.85,35.86,214400.0],["2022-06-13",35.33,35.63,34.99,35.41,471600.0],["2022-06-14",35.53,35.88,35.07,35.38,297500.0],["2022-06-15",35.64,35.86,34.96,35.45,458800.0],["2022-06-16",34.83,34.91,34.22,34.66,621600.0],["2022-06-17",35.26,36.07,34.81,35.99,1622300.0],["2022-06-21",36.43,37.21,35.77,35.9,427300.0],["2022-06-22",35.7,36.34,35.25,36.18,271500.0],["2022-06-23",36.19,36.72,35.97,36.52,211000.0],["2022-06-24",36.64,37.52,36.35,36.93,975700.0],["2022-06-27",37.1,37.59,36.68,36.69,148800.0],["2022-06-28",36.91,37.25,36.07,36.25,188400.0],["2022-06-29",36.25,36.43,35.72,36.19,157700.0],["2022-06-30",35.82,36.55,35.42,36.36,177500.0],["2022-07-01",36.43,37.31,35.92,37.27,321100.0],["2022-07-05",36.76,38.21,36.54,38.2,376200.0],["2022-07-06",38.13,38.35,37.55,38.02,355400.0],["2022-07-07",37.97,38.41,37.16,37.22,426400.0],["2022-07-08",37.15,37.96,37.15,37.67,298300.0],["2022-07-11",37.72,38.73,37.35,37.79,403300.0],["2022-07-12",37.77,38.99,37.69,38.5,298300.0],["2022-07-13",38.3,38.61,37.97,38.32,206100.0],["2022-07-14",37.85,37.92,37.28,37.58,348800.0],["2022-07-15",38.1,38.23,37.66,37.81,163400.0],["2022-07-18",38.2,38.2,37.25,37.36,159200.0],["2022-07-19",37.75,38.29,37.54,38.14,256400.0],["2022-07-20",38.15,38.9,37.53,38.49,195700.0],["2022-07-21",38.21,39.08,37.8,39.06,161200.0],["2022-07-22",39.2,39.74,38.69,39.17,174800.0],["2022-07-25",39.18,39.68,38.91,39.02,166800.0],["2022-07-26",38.88,39.5,38.39,39.46,216700.0],["2022-07-27",39.63,39.86,39.4,39.52,287200.0],["2022-07-28",39.38,39.76,39.17,39.58,146300.0],["2022-07-29",39.43,40.09,39.37,39.84,167000.0],["2022-08-01",39.63,40.02,39.35,39.5,165200.0],["2022-08-02",39.65,39.65,38.73,38.96,174800.0],["2022-08-03",39.11,39.6,38.59,39.12,151600.0],["2022-08-04",39.24,39.24,37.57,38.33,379400.0],["2022-08-05",38.2,38.2,37.66,37.81,221100.0],["2022-08-08",37.83,38.0,37.06,37.49,435500.0],["2022-08-09",38.0,38.87,37.51,38.67,527200.0],["2022-08-10",39.02,39.58,38.46,38.53,251900.0],["2022-08-11",38.63,38.82,37.98,38.06,173500.0],["2022-08-12",38.11,38.72,37.87,38.69,152700.0],["2022-08-15",38.49,38.95,38.05,38.64,134000.0],["2022-08-16",38.52,38.96,38.02,38.94,119100.0],["2022-08-17",38.68,38.92,38.29,38.85,162500.0],["2022-08-18",38.96,39.15,38.59,38.9,98900.0],["2022-08-19",38.76,39.14,38.22,38.73,183700.0],["2022-08-22",38.46,38.46,37.98,38.01,150800.0],["2022-08-23",37.94,38.36,37.53,37.97,213400.0],["2022-08-24",37.89,37.93,37.6,37.76,145500.0],["2022-08-25",37.71,38.16,37.47,38.01,219000.0],["2022-08-26",37.97,38.05,37.43,37.51,272100.0],["2022-08-29",37.34,37.34,36.43,36.78,249500.0],["2022-08-30",37.19,37.25,36.58,36.82,204400.0],["2022-08-31",36.98,37.03,36.7,36.94,301400.0],["2022-09-01",36.76,36.76,36.03,36.5,186100.0],["2022-09-02",36.5,36.71,36.09,36.18,172500.0],["2022-09-06",36.09,36.58,35.79,36.14,330300.0],["2022-09-07",36.29,36.55,35.82,35.99,177400.0],["2022-09-08",35.68,36.07,35.27,35.99,259800.0],["2022-09-09",36.14,36.45,35.92,36.15,148500.0],["2022-09-12",36.34,36.47,36.0,36.24,165400.0],["2022-09-13",35.92,35.92,35.41,35.54,223800.0],["2022-09-14",35.65,36.39,35.31,35.7,211700.0],["2022-09-15",35.53,35.93,35.44,35.56,160700.0],["2022-09-16",35.3,36.04,35.14,35.73,806600.0],["2022-09-19",35.68,36.01,35.31,35.55,148700.0],["2022-09-20",35.43,35.56,34.9,35.18,265800.0],["2022-09-21",35.26,35.49,34.74,34.79,240200.0],["2022-09-22",34.66,34.78,34.48,34.59,265400.0],["2022-09-23",34.42,34.55,34.0,34.48,327700.0],["2022-09-26",34.28,34.75,33.35,33.43,268400.0],["2022-09-27",33.34,33.55,32.8,32.8,353300.0],["2022-09-28",32.71,33.19,32.22,33.03,340500.0],["2022-09-29",32.88,33.19,32.01,33.11,325700.0],["2022-09-30",33.22,33.47,32.84,32.86,464000.0],["2022-10-03",33.39,33.63,32.93,33.06,486900.0],["2022-10-04",33.37,34.14,33.18,33.4,326400.0],["2022-10-05",33.06,33.06,32.58,33.0,231700.0],["2022-10-06",32.94,33.04,32.58,32.64,175700.0],["2022-10-07",32.45,32.5,32.07,32.36,311500.0],["2022-10-10",32.37,32.63,31.95,31.99,199400.0],["2022-10-11",32.01,32.54,31.72,31.9,231100.0],["2022-10-12",31.84,32.19,31.56,32.12,229100.0],["2022-10-13",31.81,32.61,31.64,32.22,271800.0],["2022-10-14",32.48,32.77,31.99,32.09,157400.0],["2022-10-17",32.42,32.69,31.84,31.91,196800.0],["2022-10-18",32.13,32.65,31.87,31.96,233500.0],["2022-10-19",31.6,31.8,30.66,30.99,340300.0],["2022-10-20",30.99,31.11,30.04,30.06,278300.0],["2022-10-21",30.07,30.62,29.69,30.52,211700.0],["2022-10-24",30.68,30.86,30.22,30.63,208400.0],["2022-10-25",30.63,32.29,29.79,31.92,372100.0],["2022-10-26",32.2,32.2,31.35,31.37,174800.0],["2022-10-27",31.58,32.39,31.45,31.99,190500.0],["2022-10-28",32.07,33.11,31.93,32.9,365600.0],["2022-10-31",32.79,33.7,32.72,33.5,257700.0],["2022-11-01",33.6,33.61,32.8,32.86,170000.0],["2022-11-02",32.86,32.9,31.83,32.04,160700.0],["2022-11-03",31.69,31.69,30.73,31.41,323000.0],["2022-11-04",33.28,33.35,30.59,31.06,397900.0],["2022-11-07",31.11,32.29,31.03,32.19,277900.0],["2022-11-08",32.14,32.64,31.89,32.57,246900.0],["2022-11-09",32.59,33.44,32.43,33.05,322100.0],["2022-11-10",33.66,34.41,33.66,34.02,231800.0],["2022-11-11",33.83,34.78,33.7,33.81,200100.0],["2022-11-14",33.68,33.96,33.13,33.17,180600.0],["2022-11-15",33.46,34.45,33.46,33.97,348800.0],["2022-11-16",34.04,34.2,33.17,33.25,155900.0],["2022-11-17",32.93,33.19,32.56,33.15,154500.0],["2022-11-18",33.66,33.98,33.45,33.86,229700.0],["2022-11-21",33.69,34.08,33.67,33.98,112900.0],["2022-11-22",34.04,34.74,33.78,33.85,92000.0],["2022-11-23",33.74,34.08,33.69,33.86,67900.0],["2022-11-25",33.7,34.14,33.7,33.92,57700.0],["2022-11-28",33.72,34.18,33.41,33.49,107500.0],["2022-11-29",33.32,33.71,33.32,33.67,153100.0],["2022-11-30",33.55,34.63,33.09,34.38,384800.0],["2022-12-01",34.6,34.89,34.16,34.37,125700.0],["2022-12-02",34.0,34.52,33.99,34.5,116200.0],["2022-12-05",34.27,34.7,34.07,34.62,131200.0],["2022-12-06",34.47,34.54,34.03,34.26,110300.0],["2022-12-07",34.15,34.43,33.61,33.63,104200.0],["2022-12-08",33.64,34.01,33.27,33.81,142700.0],["2022-12-09",33.68,34.33,33.67,33.72,114800.0],["2022-12-12",33.63,33.77,33.38,33.57,145900.0],["2022-12-13",34.16,34.6,33.08,33.36,220400.0],["2022-12-14",33.26,33.54,32.81,33.1,190400.0],["2022-12-15",33.02,33.26,32.6,33.17,217300.0],["2022-12-16",32.9,33.1,31.94,32.54,799200.0],["2022-12-19",32.67,32.88,32.19,32.54,199600.0],["2022-12-20",32.59,32.9,32.24,32.7,170700.0],["2022-12-21",32.9,33.13,32.76,33.1,121400.0],["2022-12-22",32.89,33.66,32.64,33.59,299500.0],["2022-12-23",33.56,33.88,33.28,33.41,118500.0],["2022-12-27",33.4,34.13,33.25,33.95,124000.0],["2022-12-28",34.07,34.39,33.37,33.58,160500.0],["2022-12-29",33.81,34.32,33.73,34.08,187800.0],["2022-12-30",33.98,34.28,33.38,33.78,133400.0],["2023-01-03",34.06,34.58,34.06,34.58,186100.0],["2023-01-04",34.6,35.0,34.29,34.45,199900.0],["2023-01-05",34.52,34.52,33.78,33.81,116000.0],["2023-01-06",33.99,35.0,33.97,34.75,132300.0],["2023-01-09",34.96,35.06,34.57,34.9,160000.0],["2023-01-10",34.98,36.03,34.74,35.88,313300.0],["2023-01-11",35.9,36.13,35.43,35.64,219700.0],["2023-01-12",35.79,35.96,35.58,35.72,170100.0],["2023-01-13",35.42,35.77,35.4,35.54,146600.0],["2023-01-17",35.64,36.14,35.3,36.1,268800.0],["2023-01-18",36.18,36.6,36.04,36.13,116500.0],["2023-01-19",36.06,36.6,35.57,36.22,154800.0],["2023-01-20",36.44,36.74,36.08,36.54,173700.0],["2023-01-23",36.55,38.21,36.4,38.12,254700.0],["2023-01-24",38.01,39.38,37.88,39.35,321800.0],["2023-01-25",39.17,40.01,39.02,39.5,282600.0],["2023-01-26",39.7,39.7,39.08,39.26,112800.0],["2023-01-27",39.43,39.43,38.35,38.49,267700.0],["2023-01-30",38.61,39.38,38.16,38.86,146300.0],["2023-01-31",38.99,40.51,38.76,40.24,282400.0],["2023-02-01",40.16,40.8,40.06,40.37,234400.0],["2023-02-02",40.43,41.64,40.37,41.48,386200.0],["2023-02-03",41.28,41.45,40.89,41.3,194300.0],["2023-02-06",41.23,41.23,40.37,40.71,123600.0],["2023-02-07",40.48,41.16,40.24,40.84,163600.0],["2023-02-08",40.73,41.02,40.41,40.99,110700.0],["2023-02-09",41.24,41.32,40.74,40.81,145700.0],["2023-02-10",40.69,41.01,40.35,40.37,140700.0],["2023-02-13",40.31,40.78,40.31,40.71,146800.0],["2023-02-14",40.65,40.75,40.02,40.31,188700.0],["2023-02-15",40.15,40.86,40.15,40.47,139500.0],["2023-02-16",40.09,40.8,40.01,40.6,148500.0],["2023-02-17",40.72,41.05,40.46,40.79,193200.0],["2023-02-21",40.51,41.18,40.43,40.99,155400.0],["2023-02-22",40.98,41.4,40.38,40.4,205800.0],["2023-02-23",40.45,40.6,39.81,40.26,266600.0],["2023-02-24",39.93,40.59,39.93,40.24,214900.0],["2023-02-27",40.22,40.84,40.16,40.72,261100.0],["2023-02-28",41.44,43.34,41.06,42.56,401900.0],["2023-03-01",42.59,42.78,42.0,42.47,211900.0],["2023-03-02",42.25,42.53,41.9,42.4,242400.0],["2023-03-03",42.35,42.93,42.23,42.47,214000.0],["2023-03-06",42.53,42.6,41.35,41.73,266900.0],["2023-03-07",41.84,42.47,41.05,41.47,240200.0],["2023-03-08",41.39,41.76,40.47,41.47,223900.0],["2023-03-09",41.41,41.59,40.7,40.73,195000.0],["2023-03-10",40.4,40.66,39.66,40.25,351000.0],["2023-03-13",39.76,40.54,39.35,39.86,344100.0],["2023-03-14",40.83,41.02,39.65,40.71,229200.0],["2023-03-15",39.89,40.18,39.35,39.79,277400.0],["2023-03-16",39.44,40.59,38.95,40.23,254900.0],["2023-03-17",40.13,40.13,39.41,39.55,664500.0],["2023-03-20",39.94,40.72,39.86,40.13,229200.0],["2023-03-21",40.68,41.69,40.25,40.42,235300.0],["2023-03-22",40.33,40.69,39.71,39.72,146600.0],["2023-03-23",39.81,40.05,38.97,39.72,270500.0],["2023-03-24",39.49,39.99,38.38,39.67,218200.0],["2023-03-27",40.1,40.21,36.93,38.11,682300.0],["2023-03-28",38.1,38.66,37.99,38.15,407300.0],["2023-03-29",38.22,38.33,37.6,38.15,254000.0],["2023-03-30",38.27,38.68,37.93,38.08,281800.0],["2023-03-31",38.19,39.2,38.12,38.96,305200.0],["2023-04-03",39.04,39.27,38.72,38.97,229400.0],["2023-04-04",38.84,38.91,38.42,38.84,305200.0],["2023-04-05",38.89,40.44,38.49,38.92,176000.0],["2023-04-06",39.14,39.31,38.33,38.62,144400.0],["2023-04-10",38.66,38.87,38.47,38.65,339000.0],["2023-04-11",38.87,39.06,38.45,38.86,190200.0],["2023-04-12",39.06,39.06,38.43,38.98,182600.0],["2023-04-13",39.0,39.32,38.67,39.1,138000.0],["2023-04-14",39.25,39.49,38.61,38.68,130400.0],["2023-04-17",38.66,38.88,38.27,38.79,99600.0],["2023-04-18",38.64,38.64,36.97,37.33,246300.0],["2023-04-19",37.29,37.85,36.52,37.79,137800.0],["2023-04-20",37.7,38.0,37.26,37.44,168900.0],["2023-04-21",37.36,37.85,37.09,37.8,99200.0],["2023-04-24",37.94,38.17,37.63,37.7,101400.0],["2023-04-25",37.44,37.56,36.85,36.96,96300.0],["2023-04-26",36.74,36.89,35.97,36.15,101400.0],["2023-04-27",36.3,36.77,35.77,36.01,143100.0],["2023-04-28",36.01,36.54,35.5,36.27,155000.0],["2023-05-01",36.25,36.61,35.64,35.72,140400.0],["2023-05-02",35.74,35.74,34.2,34.88,198100.0],["2023-05-03",35.03,35.28,34.56,34.66,128700.0],["2023-05-04",34.38,34.45,33.58,34.33,233300.0],["2023-05-05",34.77,35.12,34.27,34.7,216400.0],["2023-05-08",34.89,34.89,34.18,34.39,251100.0],["2023-05-09",31.38,31.38,18.72,23.95,4953200.0],["2023-05-10",23.75,23.88,19.1,19.38,1886900.0],["2023-05-11",19.23,19.74,18.51,19.24,1603200.0],["2023-05-12",19.28,19.39,18.11,18.26,905100.0],["2023-05-15",18.26,19.3,17.93,18.98,825500.0],["2023-05-16",18.86,19.22,18.26,18.71,530800.0],["2023-05-17",18.59,19.12,18.59,18.93,560500.0],["2023-05-18",18.93,19.23,18.18,18.46,584900.0],["2023-05-19",18.47,18.52,17.74,18.33,833800.0],["2023-05-22",18.66,19.37,18.56,18.9,1020100.0],["2023-05-23",18.77,20.42,18.72,20.31,1134400.0],["2023-05-24",20.36,20.36,19.6,20.14,483800.0],["2023-05-25",19.81,20.07,19.11,19.82,472900.0],["2023-05-26",19.88,20.0,19.44,19.58,593300.0],["2023-05-30",19.38,19.4,18.67,18.7,390900.0],["2023-05-31",18.64,18.99,18.52,18.7,654700.0],["2023-06-01",18.7,19.38,18.4,19.15,633800.0],["2023-06-02",19.36,21.15,19.03,21.1,674100.0],["2023-06-05",21.03,21.25,20.48,20.92,612500.0],["2023-06-06",20.91,21.91,20.84,21.88,433900.0],["2023-06-07",22.31,23.3,22.14,22.98,782700.0],["2023-06-08",22.86,23.67,22.7,23.46,455100.0],["2023-06-09",23.46,23.51,22.91,23.06,379500.0],["2023-06-12",22.96,23.81,22.85,23.38,367300.0],["2023-06-13",23.36,24.12,23.36,23.67,298000.0],["2023-06-14",23.77,23.86,22.85,22.99,316500.0],["2023-06-15",22.89,23.12,22.53,23.1,350200.0],["2023-06-16",23.37,23.48,22.77,23.2,1006100.0],["2023-06-20",23.17,24.08,22.43,23.9,570000.0],["2023-06-21",23.8,24.62,23.63,24.23,470200.0],["2023-06-22",24.12,24.23,23.24,23.56,412600.0],["2023-06-23",23.36,23.48,22.42,22.6,515900.0],["2023-06-26",22.51,22.99,22.06,22.16,469600.0],["2023-06-27",22.19,23.04,22.19,22.62,429100.0],["2023-06-28",22.56,22.76,22.06,22.63,287800.0],["2023-06-29",22.66,23.46,22.66,23.16,237500.0],["2023-06-30",23.37,23.37,22.6,22.85,307700.0],["2023-07-03",22.85,23.27,22.5,23.22,186600.0],["2023-07-05",23.15,23.22,22.65,22.89,353000.0],["2023-07-06",22.68,23.06,22.33,22.9,288900.0],["2023-07-07",22.9,23.27,22.79,22.85,435400.0],["2023-07-10",22.85,23.27,22.47,22.51,277500.0],["2023-07-11",22.59,22.83,21.5,21.86,613100.0],["2023-07-12",22.31,22.99,21.92,22.74,250200.0],["2023-07-13",22.75,23.19,22.75,23.01,225700.0],["2023-07-14",22.99,22.99,22.18,22.76,228400.0],["2023-07-17",22.74,23.43,22.56,23.27,212200.0],["2023-07-18",23.42,24.22,23.42,24.21,221900.0],["2023-07-19",24.25,24.59,23.88,24.13,209300.0],["2023-07-20",24.09,24.28,23.57,23.59,173100.0],["2023-07-21",23.74,23.74,23.25,23.37,151100.0],["2023-07-24",23.43,24.23,23.43,24.08,220500.0],["2023-07-25",23.94,24.2,23.72,24.0,167500.0],["2023-07-26",24.09,24.69,24.08,24.37,188100.0],["2023-07-27",24.44,24.44,23.33,23.41,244700.0],["2023-07-28",23.57,23.86,23.4,23.48,179200.0],["2023-07-31",23.48,24.24,23.48,23.86,222300.0],["2023-08-01",23.84,24.28,23.3,23.48,235600.0],["2023-08-02",23.2,23.42,22.02,22.23,257100.0],["2023-08-03",22.14,22.35,21.43,21.56,346700.0],["2023-08-04",21.56,21.99,21.37,21.8,372000.0],["2023-08-07",21.89,22.25,21.5,21.95,434200.0],["2023-08-08",23.39,23.98,19.75,21.67,737300.0],["2023-08-09",21.62,21.62,20.58,21.06,289300.0],["2023-08-10",21.04,21.33,20.0,20.05,282200.0],["2023-08-11",20.0,20.41,19.74,20.26,237100.0],["2023-08-14",20.14,20.14,19.37,19.91,201700.0],["2023-08-15",19.7,19.87,19.08,19.12,256700.0],["2023-08-16",19.06,19.29,18.69,19.24,299700.0],["2023-08-17",19.28,19.95,19.02,19.65,220300.0],["2023-08-18",19.41,19.9,19.3,19.66,586900.0],["2023-08-21",19.6,19.74,19.17,19.6,216300.0],["2023-08-22",19.59,19.78,19.13,19.6,264100.0],["2023-08-23",19.71,19.84,19.34,19.8,209100.0],["2023-08-24",19.51,19.82,19.31,19.51,282700.0],["2023-08-25",19.55,19.76,18.26,18.28,294300.0],["2023-08-28",18.31,19.26,18.19,19.13,296100.0],["2023-08-29",19.23,19.49,18.86,19.33,295200.0],["2023-08-30",19.36,19.36,18.69,18.91,264900.0],["2023-08-31",19.65,20.21,19.45,19.48,386800.0],["2023-09-01",19.5,19.92,19.44,19.71,284600.0],["2023-09-05",19.58,19.73,18.85,19.31,243700.0],["2023-09-06",19.25,19.36,18.88,19.16,173800.0],["2023-09-07",19.1,19.93,18.97,19.31,292500.0],["2023-09-08",19.37,19.55,19.11,19.38,203900.0],["2023-09-11",19.43,19.72,19.31,19.43,213500.0],["2023-09-12",19.36,20.02,19.18,20.01,246500.0],["2023-09-13",20.07,20.78,19.81,20.75,253700.0],["2023-09-14",20.91,21.36,20.91,21.32,262000.0],["2023-09-15",21.27,21.52,20.94,21.32,977900.0],["2023-09-18",21.29,21.45,20.67,20.75,269100.0],["2023-09-19",20.78,21.11,20.67,20.98,268200.0],["2023-09-20",21.12,22.08,20.58,20.6,312200.0],["2023-09-21",20.47,20.48,19.46,19.54,416100.0],["2023-09-22",19.45,20.36,17.92,18.19,838200.0],["2023-09-25",18.0,18.58,17.81,18.52,820600.0],["2023-09-26",18.44,19.18,18.24,18.54,245500.0],["2023-09-27",18.58,18.93,18.17,18.47,223500.0],["2023-09-28",18.38,18.84,18.18,18.76,297300.0],["2023-09-29",18.79,19.33,18.74,19.21,339100.0],["2023-10-02",19.19,19.5,18.51,19.46,438300.0],["2023-10-03",19.39,19.47,18.61,18.68,665000.0],["2023-10-04",18.76,18.97,17.82,18.09,412300.0],["2023-10-05",17.89,18.2,17.33,17.97,384700.0],["2023-10-06",17.9,18.89,17.8,18.73,505200.0],["2023-10-09",18.57,19.34,18.57,19.08,243100.0],["2023-10-10",19.07,19.7,18.88,19.67,176900.0],["2023-10-11",19.87,20.11,19.61,19.64,209600.0],["2023-10-12",19.67,19.75,19.12,19.13,119000.0],["2023-10-13",19.22,19.4,17.74,17.99,229000.0],["2023-10-16",18.05,18.98,17.99,18.43,490700.0],["2023-10-17",18.37,18.81,18.08,18.58,280400.0],["2023-10-18",18.3,18.3,16.71,16.75,345300.0],["2023-10-19",16.68,16.9,15.81,15.92,310600.0],["2023-10-20",15.79,15.86,14.82,15.03,562100.0],["2023-10-23",15.0,15.57,14.6,14.62,358400.0],["2023-10-24",14.69,15.03,13.97,14.04,285900.0],["2023-10-25",13.71,13.87,12.44,12.92,612100.0],["2023-10-26",13.01,13.56,12.64,13.53,419700.0],["2023-10-27",13.38,13.39,12.52,12.58,388300.0],["2023-10-30",12.76,13.91,12.17,12.31,315200.0],["2023-10-31",12.37,12.6,11.91,12.31,273400.0],["2023-11-01",12.13,12.76,11.85,12.43,683100.0],["2023-11-02",12.8,13.44,12.8,13.41,408700.0],["2023-11-03",14.09,14.65,13.9,14.04,467300.0],["2023-11-06",14.08,14.52,13.64,14.48,538000.0],["2023-11-07",15.65,17.23,15.65,16.89,761600.0],["2023-11-08",16.79,16.83,15.85,16.19,418700.0],["2023-11-09",16.3,16.45,15.78,16.0,299600.0],["2023-11-10",15.91,16.23,15.78,16.03,413000.0],["2023-11-13",15.77,16.45,15.63,16.24,229900.0],["2023-11-14",17.01,17.79,16.58,17.07,400300.0],["2023-11-15",17.16,18.23,17.16,18.12,372600.0],["2023-11-16",18.13,18.52,17.15,17.18,289600.0],["2023-11-17",17.45,17.56,17.12,17.42,224900.0],["2023-11-20",17.43,18.31,17.2,18.29,257700.0],["2023-11-21",18.17,18.47,17.56,17.76,359400.0],["2023-11-22",17.94,18.09,17.63,18.01,135300.0],["2023-11-24",17.93,18.12,17.59,17.64,80800.0],["2023-11-27",17.38,18.06,17.34,18.02,275100.0],["2023-11-28",18.01,18.72,17.8,18.23,195300.0],["2023-11-29",18.49,19.2,18.06,18.19,211000.0],["2023-11-30",18.34,18.7,17.86,18.53,1383100.0],["2023-12-01",18.57,19.68,18.25,19.67,318200.0],["2023-12-04",19.63,20.62,19.5,20.54,322700.0],["2023-12-05",20.39,20.74,19.87,20.54,284900.0],["2023-12-06",20.77,21.23,20.4,20.58,249900.0],["2023-12-07",20.65,21.0,19.99,20.98,197900.0],["2023-12-08",21.0,21.44,20.7,20.73,233000.0],["2023-12-11",20.75,20.87,20.44,20.76,214200.0],["2023-12-12",20.79,20.84,20.13,20.15,326600.0],["2023-12-13",20.61,22.4,20.19,22.37,680000.0],["2023-12-14",23.23,23.97,22.62,23.46,372800.0],["2023-12-15",23.92,23.92,23.22,23.45,984500.0],["2023-12-18",23.49,24.02,23.16,23.88,268200.0],["2023-12-19",24.03,25.45,24.03,25.35,230200.0],["2023-12-20",25.16,26.12,24.4,25.0,304300.0],["2023-12-21",25.48,25.68,24.54,25.09,272700.0],["2023-12-22",25.38,25.66,24.83,25.07,170400.0],["2023-12-26",25.13,26.4,24.9,25.92,268600.0],["2023-12-27",25.93,26.4,25.83,26.22,160700.0],["2023-12-28",26.0,26.82,26.0,26.75,165600.0],["2023-12-29",26.64,26.64,25.5,26.2,315600.0],["2024-01-02",25.66,26.32,25.4,25.69,267500.0],["2024-01-03",24.77,25.12,23.6,23.73,276300.0],["2024-01-04",23.82,24.93,23.53,24.19,282400.0],["2024-01-05",23.88,25.03,23.88,24.34,154200.0],["2024-01-08",24.16,24.5,23.96,24.02,227600.0],["2024-01-09",23.52,24.34,23.1,23.95,233500.0],["2024-01-10",23.76,24.18,23.39,23.87,138500.0],["2024-01-11",23.57,23.61,22.98,23.47,229800.0],["2024-01-12",23.79,23.96,22.72,22.9,174000.0],["2024-01-16",22.34,22.46,21.79,22.25,248400.0],["2024-01-17",21.79,22.56,21.79,22.17,161700.0],["2024-01-18",22.42,22.57,22.03,22.45,175400.0],["2024-01-19",22.62,23.33,22.29,23.07,240400.0],["2024-01-22",23.52,25.61,23.52,25.24,334300.0],["2024-01-23",25.5,25.5,24.88,24.92,224900.0],["2024-01-24",25.45,25.61,24.61,24.77,157700.0],["2024-01-25",25.28,25.29,23.82,24.47,235800.0],["2024-01-26",24.78,24.87,23.85,24.1,174600.0],["2024-01-29",24.25,24.52,23.98,24.19,142600.0],["2024-01-30",23.85,24.31,23.46,23.51,133700.0],["2024-01-31",23.29,23.94,22.67,22.77,294600.0],["2024-02-01",22.95,23.46,22.5,23.38,183100.0],["2024-02-02",22.84,23.5,22.63,23.37,166900.0],["2024-02-05",22.98,23.16,22.36,22.95,177300.0],["2024-02-06",22.86,23.37,22.44,23.05,196700.0],["2024-02-07",23.12,23.12,22.24,22.75,338300.0],["2024-02-08",22.87,23.67,22.64,23.65,224900.0],["2024-02-09",23.88,24.19,23.43,23.99,164200.0],["2024-02-12",23.99,24.92,23.99,24.72,189300.0],["2024-02-13",22.91,23.57,22.55,22.9,256000.0],["2024-02-14",23.36,23.5,22.66,23.03,318000.0],["2024-02-15",23.39,24.52,23.01,24.51,277600.0],["2024-02-16",29.77,31.43,27.17,28.0,912100.0],["2024-02-20",27.95,27.95,26.01,26.1,398400.0],["2024-02-21",25.78,26.31,25.45,26.23,296900.0],["2024-02-22",26.03,26.6,25.16,25.34,333700.0],["2024-02-23",25.36,26.33,24.88,26.28,186700.0],["2024-02-26",26.22,26.5,25.46,26.0,295800.0],["2024-02-27",26.19,26.28,25.07,25.31,200700.0],["2024-02-28",24.96,25.6,24.93,25.41,302600.0],["2024-02-29",26.09,26.64,25.33,25.56,446100.0],["2024-03-01",25.55,26.5,24.83,25.93,250100.0],["2024-03-04",26.08,26.23,24.83,24.83,157800.0],["2024-03-05",24.41,25.18,24.41,24.54,129500.0],["2024-03-06",24.7,24.88,24.25,24.69,146100.0],["2024-03-07",25.08,25.43,24.82,25.31,148500.0],["2024-03-08",25.71,26.47,25.42,25.8,155400.0],["2024-03-11",25.59,25.83,24.88,25.14,103700.0],["2024-03-12",25.01,25.01,24.32,24.5,128900.0],["2024-03-13",24.41,24.83,23.66,23.76,178900.0],["2024-03-14",23.5,23.56,22.4,22.79,238400.0],["2024-03-15",22.63,23.38,22.42,22.84,476600.0],["2024-03-18",22.74,23.38,22.37,22.97,339600.0],["2024-03-19",22.8,23.79,22.8,23.45,169800.0],["2024-03-20",23.58,25.18,23.51,24.84,232100.0],["2024-03-21",24.89,25.47,24.76,25.14,208900.0],["2024-03-22",25.24,26.24,24.91,25.26,150600.0],["2024-03-25",25.5,25.73,25.16,25.33,160500.0],["2024-03-26",25.48,25.59,25.11,25.25,153100.0],["2024-03-27",25.61,26.11,25.42,26.04,127300.0],["2024-03-28",25.99,26.36,25.87,26.08,235700.0],["2024-04-01",26.14,26.14,25.2,25.8,193600.0],["2024-04-02",25.25,25.63,25.08,25.59,172000.0],["2024-04-03",25.3,25.77,25.16,25.68,156500.0],["2024-04-04",26.17,26.24,25.15,25.33,131000.0],["2024-04-05",25.08,25.48,24.7,25.29,97400.0],["2024-04-08",25.62,25.97,25.3,25.81,153900.0],["2024-04-09",25.98,26.07,25.73,26.01,136200.0],["2024-04-10",25.0,25.62,24.8,25.04,189200.0],["2024-04-11",25.22,25.67,24.56,25.42,128100.0],["2024-04-12",25.13,25.23,23.72,24.39,135100.0],["2024-04-15",24.32,24.59,22.88,23.02,143200.0],["2024-04-16",22.67,23.02,22.24,22.31,171100.0],["2024-04-17",22.42,24.34,22.3,24.04,281100.0],["2024-04-18",23.96,24.18,23.36,23.48,161900.0],["2024-04-19",23.19,24.42,23.19,24.37,165700.0],["2024-04-22",24.39,24.44,23.66,23.67,130600.0],["2024-04-23",23.73,25.21,23.62,24.92,146600.0],["2024-04-24",24.75,24.97,24.32,24.79,138000.0],["2024-04-25",24.31,24.66,23.84,23.88,147200.0],["2024-04-26",23.93,24.4,23.8,24.11,115200.0],["2024-04-29",24.4,24.53,23.92,24.02,97900.0],["2024-04-30",23.7,23.9,23.47,23.79,163900.0],["2024-05-01",23.81,24.8,23.65,24.28,150000.0],["2024-05-02",24.66,24.79,24.28,24.71,124500.0],["2024-05-03",25.38,25.59,24.8,24.95,146900.0],["2024-05-06",25.09,25.47,24.89,25.33,196300.0],["2024-05-07",28.0,28.64,24.78,25.04,386400.0],["2024-05-08",24.5,25.64,24.43,25.31,213500.0],["2024-05-09",25.24,26.55,25.1,26.45,230200.0],["2024-05-10",26.35,26.5,25.75,26.46,257000.0],["2024-05-13",26.76,27.2,26.15,26.77,336400.0],["2024-05-14",27.41,27.41,25.44,25.53,162700.0],["2024-05-15",25.69,25.93,25.14,25.42,196200.0],["2024-05-16",25.31,25.37,24.98,25.06,132300.0],["2024-05-17",25.21,25.33,24.69,24.96,167900.0],["2024-05-20",24.93,24.93,22.28,22.36,224400.0],["2024-05-21",22.24,22.73,22.12,22.68,188100.0],["2024-05-22",22.56,22.6,21.83,22.03,189100.0],["2024-05-23",22.11,22.74,21.59,21.71,215900.0],["2024-05-24",21.79,21.93,21.57,21.74,179600.0],["2024-05-28",21.87,22.31,21.8,22.09,164400.0],["2024-05-29",21.54,21.88,21.49,21.57,124200.0],["2024-05-30",21.93,22.09,21.63,21.8,180700.0],["2024-05-31",21.9,22.02,21.49,21.58,259800.0],["2024-06-03",21.93,21.95,20.33,20.35,167400.0],["2024-06-04",20.09,20.38,19.9,20.36,230300.0],["2024-06-05",20.57,20.91,20.2,20.84,111800.0],["2024-06-06",20.63,20.73,20.11,20.34,132000.0],["2024-06-07",20.02,20.52,19.76,20.29,143300.0],["2024-06-10",20.0,20.15,19.58,19.84,142300.0],["2024-06-11",19.64,19.92,19.1,19.92,165100.0],["2024-06-12",20.75,21.61,20.32,20.42,169800.0],["2024-06-13",20.44,20.44,19.48,19.83,139300.0],["2024-06-14",19.42,19.65,19.07,19.56,124300.0],["2024-06-17",19.45,19.59,19.04,19.59,107300.0],["2024-06-18",19.49,19.89,19.38,19.84,155600.0],["2024-06-20",19.62,21.04,19.62,21.02,225400.0],["2024-06-21",21.11,21.16,20.15,20.78,807800.0],["2024-06-24",20.89,21.23,20.37,20.37,150900.0],["2024-06-25",20.15,20.22,19.0,19.06,140900.0],["2024-06-26",18.77,19.37,18.64,19.33,126600.0],["2024-06-27",19.41,19.41,18.86,19.3,116500.0],["2024-06-28",19.48,19.79,19.17,19.66,445400.0],["2024-07-01",19.7,19.97,19.04,19.42,139200.0],["2024-07-02",19.52,20.03,19.28,19.86,96200.0],["2024-07-03",19.99,20.92,19.45,19.68,62600.0],["2024-07-05",19.59,19.79,19.14,19.27,87700.0],["2024-07-08",19.35,19.59,19.01,19.35,74000.0],["2024-07-09",19.25,19.68,18.93,19.08,81100.0],["2024-07-10",19.23,19.41,18.89,19.33,104600.0],["2024-07-11",19.98,20.98,19.48,20.88,136500.0],["2024-07-12",21.31,21.37,20.66,20.9,158800.0],["2024-07-15",21.25,21.67,21.09,21.33,143100.0],["2024-07-16",21.71,23.16,21.71,23.13,169200.0],["2024-07-17",22.93,24.44,22.93,23.52,228600.0],["2024-07-18",23.17,23.9,22.64,22.98,177400.0],["2024-07-19",23.05,23.43,22.6,22.63,131100.0],["2024-07-22",22.63,23.21,22.09,23.17,119100.0],["2024-07-23",22.98,23.92,22.91,23.88,157900.0],["2024-07-24",23.73,24.56,22.85,23.86,190000.0],["2024-07-25",24.06,25.55,24.06,25.04,204500.0],["2024-07-26",25.47,25.69,24.82,25.54,122800.0],["2024-07-29",25.57,25.57,24.68,25.14,124900.0],["2024-07-30",25.39,25.94,24.76,25.83,202300.0],["2024-07-31",26.04,27.54,25.57,26.65,285500.0],["2024-08-01",26.47,26.62,23.44,23.73,242600.0],["2024-08-02",22.51,23.83,22.51,23.61,160300.0],["2024-08-05",21.94,23.55,20.64,23.24,435300.0],["2024-08-06",25.54,26.89,21.02,21.18,354000.0],["2024-08-07",21.5,22.15,21.07,22.1,308500.0],["2024-08-08",22.32,23.42,22.16,23.37,195300.0],["2024-08-09",23.35,23.39,22.08,22.37,145900.0],["2024-08-12",23.09,23.58,22.22,22.41,168100.0],["2024-08-13",22.62,23.41,22.1,22.32,187900.0],["2024-08-14",22.37,22.68,21.6,22.08,195300.0],["2024-08-15",22.84,24.11,22.37,22.97,247800.0],["2024-08-16",22.88,23.65,22.24,23.22,192900.0],["2024-08-19",23.35,23.54,22.63,23.5,124200.0],["2024-08-20",23.06,23.43,21.86,21.92,111700.0],["2024-08-21",21.95,22.16,21.49,21.91,100500.0],["2024-08-22",21.9,22.06,21.59,21.75,64200.0],["2024-08-23",21.86,23.34,21.65,22.88,177900.0],["2024-08-26",23.27,23.42,22.62,22.7,111400.0],["2024-08-27",22.56,22.94,22.23,22.53,96900.0],["2024-08-28",22.36,23.37,22.36,23.01,147900.0],["2024-08-29",23.32,23.46,22.68,23.27,122400.0],["2024-08-30",23.46,23.57,23.01,23.32,118500.0],["2024-09-03",22.88,23.35,21.91,22.06,156700.0],["2024-09-04",22.07,22.43,21.77,21.84,77400.0],["2024-09-05",22.12,22.42,21.8,22.12,141100.0],["2024-09-06",22.11,22.63,21.29,21.36,163500.0],["2024-09-09",21.21,21.41,20.43,20.49,140500.0],["2024-09-10",20.41,20.98,19.88,20.37,138900.0],["2024-09-11",20.1,20.33,19.75,20.23,145100.0],["2024-09-12",20.47,20.85,20.11,20.22,140600.0],["2024-09-13",20.35,21.8,20.35,21.67,185700.0],["2024-09-16",21.86,21.86,20.56,20.86,229300.0],["2024-09-17",21.27,22.65,21.11,22.04,189900.0],["2024-09-18",21.94,23.44,21.6,22.28,247100.0],["2024-09-19",23.24,23.24,22.22,23.0,172900.0],["2024-09-20",22.69,22.74,21.96,22.1,785300.0],["2024-09-23",22.28,22.42,21.79,21.79,162200.0],["2024-09-24",21.98,22.02,21.42,22.0,157400.0],["2024-09-25",21.98,22.99,21.9,22.56,311600.0],["2024-09-26",23.36,23.57,22.78,23.23,212700.0],["2024-09-27",23.58,23.81,22.53,22.65,192700.0],["2024-09-30",22.72,22.93,22.1,22.36,200300.0],["2024-10-01",22.32,22.92,21.72,21.81,152300.0],["2024-10-02",21.59,22.05,21.26,21.46,137700.0],["2024-10-03",21.22,21.47,20.67,21.47,235800.0],["2024-10-04",21.82,22.09,21.58,21.81,96900.0],["2024-10-07",21.68,21.75,21.31,21.63,132500.0],["2024-10-08",21.65,21.65,21.04,21.22,112600.0],["2024-10-09",21.19,21.36,20.89,21.14,178900.0],["2024-10-10",20.98,21.42,20.58,21.15,288200.0],["2024-10-11",21.18,21.71,21.15,21.4,237600.0],["2024-10-14",21.39,21.5,20.85,20.99,263000.0],["2024-10-15",21.03,21.9,20.97,21.25,286900.0],["2024-10-16",21.54,22.13,21.54,21.77,417600.0],["2024-10-17",21.87,22.05,21.25,21.65,297900.0],["2024-10-18",21.72,22.02,21.15,21.3,285500.0],["2024-10-21",21.32,21.35,19.51,19.54,252300.0],["2024-10-22",19.54,19.88,19.39,19.54,188100.0],["2024-10-23",19.51,19.6,18.93,19.49,169000.0],["2024-10-24",19.47,19.98,19.15,19.21,329300.0],["2024-10-25",19.32,19.45,18.71,18.84,325400.0],["2024-10-28",19.09,19.85,18.91,19.07,194300.0],["2024-10-29",18.9,19.22,18.76,18.88,243600.0],["2024-10-30",18.83,20.15,18.81,19.99,362200.0],["2024-10-31",20.08,20.55,20.0,20.16,383700.0],["2024-11-01",20.27,20.87,20.24,20.84,447700.0],["2024-11-04",20.8,20.96,20.31,20.56,294600.0],["2024-11-05",22.2,24.76,21.69,23.83,1071800.0],["2024-11-06",25.0,25.43,24.13,24.72,564700.0],["2024-11-07",24.51,25.08,24.06,24.21,306500.0],["2024-11-08",24.37,24.9,24.02,24.18,317800.0],["2024-11-11",24.63,24.69,23.91,24.04,174000.0],["2024-11-12",23.7,23.79,22.97,23.37,172400.0],["2024-11-13",23.67,23.93,23.17,23.31,162400.0],["2024-11-14",23.34,23.72,22.79,23.12,162100.0],["2024-11-15",23.37,23.64,23.03,23.19,434900.0],["2024-11-18",23.1,23.37,22.56,22.7,214000.0],["2024-11-19",22.36,22.65,22.16,22.32,113200.0],["2024-11-20",21.81,21.82,20.56,20.92,268200.0],["2024-11-21",21.09,21.86,20.64,20.88,267900.0],["2024-11-22",20.97,22.02,20.97,21.72,314800.0],["2024-11-25",21.99,22.27,21.67,21.69,222500.0],["2024-11-26",21.49,21.67,20.73,21.44,314800.0],["2024-11-27",21.77,21.77,21.3,21.47,118200.0],["2024-11-29",21.68,21.7,21.14,21.2,98900.0],["2024-12-02",21.21,21.63,20.95,21.46,217800.0],["2024-12-03",21.45,21.46,20.49,20.5,181200.0],["2024-12-04",20.49,20.92,20.12,20.76,261000.0],["2024-12-05",20.68,20.89,20.18,20.23,163600.0],["2024-12-06",20.28,20.45,19.99,20.26,165300.0],["2024-12-09",20.41,21.74,20.34,21.37,413600.0],["2024-12-10",21.37,21.37,20.93,21.15,246100.0],["2024-12-11",21.28,21.65,21.03,21.43,183400.0],["2024-12-12",21.27,21.64,20.9,21.49,208100.0],["2024-12-13",21.49,21.7,20.99,21.11,372900.0],["2024-12-16",20.91,23.04,20.83,22.74,445000.0],["2024-12-17",22.58,22.92,21.74,22.04,396300.0],["2024-12-18",22.04,23.53,21.28,21.34,476700.0],["2024-12-19",21.68,22.43,20.9,21.18,250000.0],["2024-12-20",20.97,21.75,20.59,20.84,1472400.0],["2024-12-23",20.65,20.84,20.15,20.38,280700.0],["2024-12-24",20.41,20.76,20.09,20.65,128500.0],["2024-12-26",20.41,20.91,20.1,20.78,164800.0],["2024-12-27",20.63,20.88,20.1,20.46,195000.0],["2024-12-30",20.29,21.09,20.05,20.69,224700.0],["2024-12-31",20.83,21.31,20.76,20.89,156200.0],["2025-01-02",21.06,21.23,20.39,20.59,204300.0],["2025-01-03",20.7,20.83,20.33,20.53,208200.0],["2025-01-06",20.58,20.89,20.43,20.67,245900.0],["2025-01-07",20.74,21.01,20.07,20.36,243200.0],["2025-01-08",20.05,20.2,19.74,20.0,246800.0],["2025-01-10",19.54,19.83,19.17,19.6,244100.0],["2025-01-13",19.74,19.92,19.27,19.82,271200.0],["2025-01-14",20.13,20.62,19.85,20.15,368700.0],["2025-01-15",20.74,20.84,20.38,20.75,208800.0],["2025-01-16",20.63,21.21,20.55,21.17,235900.0],["2025-01-17",21.55,21.61,20.85,21.31,217400.0],["2025-01-21",21.5,21.71,21.27,21.38,225700.0],["2025-01-22",21.18,21.47,20.89,21.24,211200.0],["2025-01-23",21.11,21.79,21.11,21.72,215300.0],["2025-01-24",21.87,22.02,21.49,21.72,180200.0],["2025-01-27",21.75,22.53,21.61,22.3,257600.0],["2025-01-28",22.24,22.24,21.79,22.0,150500.0],["2025-01-29",21.91,22.15,21.41,21.72,169300.0],["2025-01-30",21.96,22.74,21.96,22.62,200900.0],["2025-01-31",22.52,22.57,21.92,22.11,280400.0],["2025-02-03",21.51,22.03,21.13,21.8,185300.0],["2025-02-04",21.65,22.18,21.5,22.17,101000.0],["2025-02-05",22.32,22.79,21.61,22.78,220000.0],["2025-02-06",23.0,23.38,22.8,23.26,203200.0],["2025-02-07",23.16,23.2,22.71,23.15,186100.0],["2025-02-10",23.35,23.39,22.71,23.23,193900.0],["2025-02-11",22.98,23.52,22.9,23.49,138500.0],["2025-02-12",23.21,23.32,22.91,23.21,166800.0],["2025-02-13",23.36,23.53,22.93,23.49,145000.0],["2025-02-14",23.65,23.87,23.45,23.67,126000.0],["2025-02-18",23.64,23.97,23.34,23.95,184400.0],["2025-02-19",23.58,23.94,23.18,23.66,348800.0],["2025-02-20",23.4,23.69,21.62,22.67,584600.0],["2025-02-21",22.94,23.36,22.03,22.57,344700.0],["2025-02-24",22.81,22.81,21.79,21.91,357900.0],["2025-02-25",22.31,22.42,21.85,22.25,264600.0],["2025-02-26",22.19,22.32,21.44,21.62,215100.0],["2025-02-27",21.46,22.17,20.68,20.91,314500.0],["2025-02-28",20.86,21.05,20.46,20.93,437300.0],["2025-03-03",21.01,21.45,19.88,20.01,332400.0],["2025-03-04",19.7,20.06,19.26,19.71,418200.0],["2025-03-05",19.8,20.12,19.5,20.0,282000.0],["2025-03-06",19.77,20.41,19.49,20.13,274800.0],["2025-03-07",20.46,20.8,19.71,19.89,412100.0],["2025-03-10",19.54,19.77,18.65,18.85,679600.0],["2025-03-11",19.0,19.33,18.73,18.98,708500.0],["2025-03-12",19.22,19.22,18.09,19.02,568400.0],["2025-03-13",19.0,19.25,18.44,18.82,392800.0],["2025-03-14",19.04,20.1,18.71,19.6,475900.0],["2025-03-17",19.49,20.02,19.2,19.58,325600.0],["2025-03-18",19.42,19.79,19.13,19.69,283300.0],["2025-03-19",19.64,20.03,19.54,19.89,300100.0],["2025-03-20",19.81,20.48,19.81,20.41,242100.0],["2025-03-21",20.14,20.56,19.91,20.37,618900.0],["2025-03-24",20.58,21.22,20.49,21.07,313500.0],["2025-03-25",21.03,21.33,20.9,20.93,209600.0],["2025-03-26",21.0,21.0,20.61,20.73,156300.0],["2025-03-27",20.82,21.28,20.35,21.05,378400.0],["2025-03-28",20.99,21.09,20.44,20.52,255000.0],["2025-03-31",20.21,20.83,20.2,20.62,250800.0],["2025-04-01",20.53,21.39,20.53,21.35,301900.0],["2025-04-02",21.01,22.01,20.92,21.96,221500.0],["2025-04-03",20.97,21.88,20.41,20.49,363700.0],["2025-04-04",19.72,20.05,18.59,19.16,464300.0],["2025-04-07",18.28,19.52,17.5,17.94,440800.0],["2025-04-08",18.21,18.82,15.94,16.25,626000.0],["2025-04-09",16.1,18.47,15.95,18.05,499600.0],["2025-04-10",17.75,17.8,16.41,16.66,473700.0],["2025-04-11",16.61,16.81,15.99,16.72,638900.0],["2025-04-14",17.09,17.36,16.65,17.03,236300.0],["2025-04-15",17.05,17.45,16.96,17.1,208100.0],["2025-04-16",17.7,17.7,16.47,16.64,209000.0],["2025-04-17",16.54,17.09,16.54,17.01,349300.0],["2025-04-21",16.82,16.96,16.02,16.47,245400.0],["2025-04-22",16.73,17.24,16.57,17.21,228500.0],["2025-04-23",17.72,18.11,17.38,17.45,260000.0],["2025-04-24",17.84,18.4,17.4,18.36,217600.0],["2025-04-25",18.09,18.36,18.0,18.25,181100.0],["2025-04-28",18.24,18.63,18.22,18.53,332800.0],["2025-04-29",18.44,18.67,18.03,18.56,185000.0],["2025-04-30",18.19,18.6,17.73,18.3,291900.0],["2025-05-01",18.33,18.58,18.26,18.39,169800.0],["2025-05-02",18.56,19.5,18.29,19.3,289800.0],["2025-05-05",19.16,19.83,19.16,19.2,379400.0],["2025-05-06",14.45,15.85,12.91,13.57,3062900.0],["2025-05-07",13.81,14.15,13.0,13.28,1320300.0],["2025-05-08",13.65,14.19,13.38,13.69,867700.0],["2025-05-09",13.71,14.11,13.44,13.44,612400.0],["2025-05-12",14.48,15.26,14.34,14.86,978300.0],["2025-05-13",15.01,15.52,14.86,15.22,981000.0],["2025-05-14",15.14,15.57,15.09,15.31,1264300.0],["2025-05-15",15.31,15.59,15.11,15.37,540500.0],["2025-05-16",15.48,15.86,15.37,15.49,619100.0],["2025-05-19",15.17,15.4,14.65,14.81,377300.0],["2025-05-20",14.82,14.89,14.42,14.84,520900.0],["2025-05-21",14.67,14.67,13.54,13.56,403800.0],["2025-05-22",13.46,13.94,13.31,13.81,555700.0],["2025-05-23",13.32,13.89,13.22,13.63,453400.0],["2025-05-27",13.89,14.14,13.61,13.94,451300.0],["2025-05-28",13.89,14.09,13.75,13.84,425500.0],["2025-05-29",13.96,14.37,13.8,14.18,512500.0],["2025-05-30",14.11,14.3,13.94,14.19,450100.0],["2025-06-02",14.16,14.17,13.79,14.05,489500.0],["2025-06-03",14.06,14.5,13.86,14.42,675200.0],["2025-06-04",14.39,14.62,14.27,14.39,482000.0],["2025-06-05",14.37,14.55,14.1,14.19,391600.0],["2025-06-06",14.38,14.83,14.36,14.69,491300.0],["2025-06-09",14.8,14.97,14.49,14.65,325900.0],["2025-06-10",14.78,15.19,14.61,15.06,442000.0],["2025-06-11",15.13,15.46,14.94,15.13,459800.0],["2025-06-12",15.0,15.14,14.66,14.93,352500.0],["2025-06-13",14.56,14.82,14.47,14.55,389500.0],["2025-06-16",14.76,14.98,14.65,14.71,456800.0],["2025-06-17",14.5,14.8,14.36,14.43,628300.0],["2025-06-18",14.42,14.8,14.11,14.64,452800.0],["2025-06-20",14.68,14.94,14.51,14.68,1344200.0],["2025-06-23",14.6,14.8,14.24,14.75,752800.0],["2025-06-24",15.0,15.4,14.93,15.29,529100.0],["2025-06-25",15.36,15.36,14.83,14.84,357600.0],["2025-06-26",14.85,15.92,14.69,15.24,798700.0],["2025-06-27",15.28,15.44,14.92,15.09,568400.0],["2025-06-30",15.25,15.25,14.73,14.75,334200.0],["2025-07-01",14.62,15.66,14.62,15.2,294700.0],["2025-07-02",15.22,15.6,15.2,15.38,295000.0],["2025-07-03",15.52,15.74,15.5,15.62,203200.0],["2025-07-07",15.39,15.74,15.29,15.38,263100.0],["2025-07-08",15.53,16.1,15.46,15.81,402100.0],["2025-07-09",15.85,16.19,15.76,16.1,328400.0],["2025-07-10",16.07,16.41,15.25,16.24,333300.0],["2025-07-11",16.34,16.34,15.69,15.79,269700.0],["2025-07-14",15.71,15.87,15.43,15.86,220900.0],["2025-07-15",15.91,15.92,15.39,15.39,260900.0],["2025-07-16",15.44,15.61,15.19,15.53,449800.0],["2025-07-17",15.44,15.99,15.31,15.87,287500.0],["2025-07-18",15.99,16.16,15.48,15.58,296600.0],["2025-07-21",15.76,15.82,15.46,15.47,262200.0],["2025-07-22",15.45,16.0,15.45,15.77,276900.0],["2025-07-23",15.97,16.49,15.79,16.39,301200.0],["2025-07-24",16.36,16.38,15.93,15.94,277100.0],["2025-07-25",15.95,16.02,15.7,15.75,252500.0],["2025-07-28",15.76,15.81,15.56,15.65,245800.0],["2025-07-29",15.71,15.93,15.59,15.68,288900.0],["2025-07-30",15.94,15.99,15.4,15.54,246100.0],["2025-07-31",15.33,15.55,15.04,15.2,355800.0],["2025-08-01",14.8,15.1,14.55,15.06,380800.0],["2025-08-04",15.23,15.7,15.16,15.63,370500.0],["2025-08-05",18.57,18.57,15.45,15.56,951300.0],["2025-08-06",15.59,15.83,15.2,15.63,379400.0],["2025-08-07",15.8,16.0,15.59,15.66,358000.0],["2025-08-08",15.71,16.54,15.19,15.41,266500.0],["2025-08-11",15.41,15.61,15.22,15.27,251200.0],["2025-08-12",15.88,16.29,15.38,16.16,304400.0],["2025-08-13",16.28,16.65,16.1,16.63,296100.0],["2025-08-14",16.31,16.56,16.16,16.51,210700.0],["2025-08-15",16.62,16.67,15.86,16.2,373600.0],["2025-08-18",16.14,16.34,15.97,16.31,307100.0],["2025-08-19",16.4,16.63,16.32,16.63,203300.0],["2025-08-20",16.64,16.74,16.14,16.24,171000.0],["2025-08-21",16.07,16.24,15.99,16.18,193300.0],["2025-08-22",16.29,17.49,16.21,17.34,320300.0],["2025-08-25",17.22,17.39,17.12,17.24,233000.0],["2025-08-26",17.23,17.33,17.09,17.14,205500.0],["2025-08-27",17.02,17.3,16.97,17.09,149900.0],["2025-08-28",17.18,17.38,16.84,16.95,230700.0],["2025-08-29",16.95,17.15,16.88,17.09,163500.0],["2025-09-02",16.81,16.92,16.64,16.9,171700.0],["2025-09-03",16.73,16.99,16.7,16.88,164300.0],["2025-09-04",16.93,16.98,16.7,16.96,151700.0],["2025-09-05",17.08,17.45,16.92,17.18,181500.0],["2025-09-08",17.25,17.4,16.84,17.21,215800.0],["2025-09-09",17.23,17.23,16.88,16.9,176700.0],["2025-09-10",16.83,16.88,16.57,16.7,178600.0],["2025-09-11",16.66,17.36,16.66,17.32,246400.0],["2025-09-12",17.17,17.33,16.77,16.82,182700.0],["2025-09-15",16.89,17.02,16.61,16.67,265200.0],["2025-09-16",16.68,16.76,16.41,16.59,323300.0],["2025-09-17",16.57,17.46,16.42,16.7,435400.0],["2025-09-18",16.83,17.4,16.72,17.29,464000.0],["2025-09-19",17.37,17.37,16.51,16.58,950300.0],["2025-09-22",16.53,16.96,16.5,16.7,448500.0],["2025-09-23",16.86,17.06,16.37,16.44,484800.0],["2025-09-24",16.44,16.54,15.83,15.87,196200.0],["2025-09-25",15.73,15.94,15.54,15.9,205500.0],["2025-09-26",15.92,16.1,15.78,16.04,223400.0],["2025-09-29",16.17,16.21,15.72,15.98,340200.0],["2025-09-30",15.85,16.03,14.93,15.44,333200.0],["2025-10-01",15.37,15.58,15.02,15.21,265000.0],["2025-10-02",15.16,15.25,14.9,15.04,275300.0],["2025-10-03",15.04,15.28,14.79,14.85,281400.0],["2025-10-06",14.9,15.36,14.11,14.16,439500.0],["2025-10-07",14.1,14.2,13.79,13.88,283500.0],["2025-10-08",13.9,14.23,13.82,13.94,270000.0],["2025-10-09",13.89,13.95,13.62,13.73,227300.0],["2025-10-10",13.76,14.0,13.37,13.39,279200.0],["2025-10-13",13.55,13.73,13.37,13.61,258800.0],["2025-10-14",13.44,14.44,13.44,14.31,530300.0],["2025-10-15",14.49,14.6,13.94,13.95,263500.0],["2025-10-16",14.08,14.19,13.25,13.33,267100.0],["2025-10-17",13.27,13.67,13.27,13.53,271000.0],["2025-10-20",13.68,13.81,13.49,13.75,341400.0],["2025-10-21",13.75,14.18,13.7,14.03,223700.0],["2025-10-22",14.06,14.27,13.97,14.2,270300.0],["2025-10-23",14.23,14.39,14.05,14.31,239300.0],["2025-10-24",14.48,14.84,14.46,14.76,199800.0],["2025-10-27",14.82,14.98,14.61,14.79,174500.0],["2025-10-28",14.66,14.74,14.44,14.65,246800.0],["2025-10-29",14.55,14.57,13.73,13.93,242400.0],["2025-10-30",13.83,14.3,13.69,13.73,295300.0],["2025-10-31",13.65,13.84,13.56,13.71,266000.0],["2025-11-03",13.72,14.7,13.41,14.65,466600.0],["2025-11-04",14.29,14.32,12.29,13.04,999800.0],["2025-11-05",13.05,13.9,12.83,13.56,644400.0],["2025-11-06",13.66,14.31,13.6,13.66,462400.0],["2025-11-07",13.72,14.98,13.63,14.75,634200.0],["2025-11-10",14.89,15.6,14.7,15.25,607600.0],["2025-11-11",15.38,16.04,15.18,16.0,459100.0],["2025-11-12",15.95,16.32,15.75,15.96,378500.0],["2025-11-13",15.89,16.25,15.76,15.93,538400.0],["2025-11-14",15.83,16.39,15.71,16.33,372700.0],["2025-11-17",16.31,16.56,15.72,16.01,451000.0],["2025-11-18",15.97,16.4,15.93,16.36,402100.0],["2025-11-19",16.31,16.54,15.97,16.2,362600.0],["2025-11-20",16.24,16.48,15.14,15.24,392100.0],["2025-11-21",15.33,15.97,15.25,15.54,496100.0],["2025-11-24",15.47,15.47,15.04,15.19,714400.0],["2025-11-25",15.29,16.05,15.26,15.97,690600.0],["2025-11-26",15.91,16.57,15.85,16.28,456200.0],["2025-11-28",16.3,16.46,16.07,16.2,159300.0],["2025-12-01",15.98,16.34,15.7,16.29,296300.0],["2025-12-02",16.32,16.66,15.9,16.57,493500.0],["2025-12-03",16.68,17.11,16.58,17.09,283200.0],["2025-12-04",17.01,17.3,16.98,17.23,193900.0],["2025-12-05",17.21,17.38,17.0,17.08,247300.0],["2025-12-08",17.3,17.47,17.03,17.35,236900.0],["2025-12-09",17.29,17.49,16.77,17.25,309800.0],["2025-12-10",17.22,18.37,17.04,18.07,369700.0],["2025-12-11",18.11,18.35,17.78,18.01,383900.0],["2025-12-12",18.16,18.17,17.29,17.38,440300.0],["2025-12-15",17.44,17.75,16.48,16.63,405700.0],["2025-12-16",16.69,17.31,16.63,16.91,498500.0],["2025-12-17",16.91,17.29,16.75,16.82,492600.0],["2025-12-18",16.96,16.97,16.55,16.82,486000.0],["2025-12-19",16.71,17.1,16.59,16.94,1905500.0],["2025-12-22",16.96,17.55,16.94,17.52,373500.0],["2025-12-23",17.51,17.61,16.97,17.37,337900.0],["2025-12-24",17.36,17.67,17.26,17.52,117800.0],["2025-12-26",17.48,17.73,17.39,17.62,146800.0],["2025-12-29",17.65,17.77,17.03,17.71,263100.0],["2025-12-30",17.65,17.81,17.52,17.72,163000.0],["2025-12-31",17.72,17.74,17.39,17.69,232600.0],["2026-01-02",17.76,17.76,17.29,17.48,274400.0],["2026-01-05",17.42,18.02,17.42,17.68,244400.0],["2026-01-06",17.62,17.62,16.79,16.99,280300.0],["2026-01-07",17.14,17.17,16.56,16.89,345400.0],["2026-01-08",16.75,17.15,16.69,17.11,240800.0],["2026-01-09",17.12,17.78,16.88,17.55,246100.0],["2026-01-12",17.37,17.37,16.6,16.7,215900.0],["2026-01-13",16.72,16.79,16.45,16.58,276700.0],["2026-01-14",16.53,16.67,16.19,16.47,247100.0],["2026-01-15",16.52,16.96,16.39,16.55,329800.0],["2026-01-16",16.52,16.7,16.46,16.64,236600.0],["2026-01-20",16.19,16.33,15.71,15.75,228900.0],["2026-01-21",15.76,16.39,15.76,16.38,274300.0],["2026-01-22",16.55,17.27,16.52,16.66,298600.0],["2026-01-23",16.51,16.58,15.81,15.91,181600.0],["2026-01-26",15.85,16.32,15.77,16.17,193200.0],["2026-01-27",16.14,16.16,15.56,15.81,247600.0],["2026-01-28",15.16,15.16,12.9,12.96,1137800.0],["2026-01-29",13.04,13.09,12.53,12.79,737200.0],["2026-01-30",12.68,12.86,12.31,12.79,602800.0],["2026-02-02",12.75,13.17,12.64,12.87,637300.0],["2026-02-03",12.75,13.02,11.75,11.99,717000.0],["2026-02-04",12.02,12.17,11.51,11.57,636800.0],["2026-02-05",11.58,11.75,10.99,11.28,878100.0],["2026-02-06",11.43,11.8,11.27,11.45,719600.0],["2026-02-09",11.38,11.6,11.21,11.23,396900.0],["2026-02-10",11.21,11.64,11.2,11.35,531400.0],["2026-02-11",11.36,11.36,10.82,10.91,481100.0],["2026-02-12",10.99,11.3,10.33,10.7,790100.0],["2026-02-13",10.7,10.94,10.49,10.86,684800.0],["2026-02-17",10.87,11.16,10.73,11.0,583800.0],["2026-02-18",11.01,11.52,10.85,11.47,459400.0],["2026-02-19",11.35,11.65,11.13,11.46,467800.0],["2026-02-20",11.35,11.36,10.59,10.78,597800.0],["2026-02-23",10.63,10.75,10.25,10.42,493800.0],["2026-02-24",10.49,10.88,10.37,10.82,536000.0],["2026-02-25",11.01,11.72,10.99,11.7,545200.0],["2026-02-26",11.93,12.73,11.89,12.67,844500.0],["2026-02-27",15.28,16.51,14.5,15.75,2627100.0],["2026-03-02",15.21,16.82,15.04,16.75,1227100.0],["2026-03-03",16.33,17.29,16.14,16.96,829700.0],["2026-03-04",16.91,17.15,16.62,17.05,451700.0],["2026-03-05",16.81,18.96,16.72,18.86,998200.0],["2026-03-06",18.67,19.1,17.6,18.15,869500.0],["2026-03-09",18.0,18.6,17.83,18.31,707500.0],["2026-03-10",18.07,18.49,17.8,18.32,586500.0],["2026-03-11",18.27,18.44,16.93,17.19,405100.0],["2026-03-12",16.83,17.27,16.65,16.86,607400.0],["2026-03-13",16.86,17.32,16.64,16.73,469500.0],["2026-03-16",17.0,17.44,16.96,17.11,498800.0],["2026-03-17",17.29,17.66,17.13,17.57,356700.0],["2026-03-18",17.35,17.72,17.14,17.53,413900.0],["2026-03-19",17.3,18.04,17.11,17.77,350400.0],["2026-03-20",17.71,18.03,17.4,17.46,936300.0],["2026-03-23",17.72,18.67,17.72,18.38,435200.0],["2026-03-24",18.18,18.67,17.78,17.81,319200.0],["2026-03-25",18.0,18.08,17.52,17.83,325000.0],["2026-03-26",17.65,18.07,17.43,17.61,255900.0],["2026-03-27",17.37,17.59,16.67,16.85,369800.0],["2026-03-30",17.03,17.44,16.69,17.24,354500.0],["2026-03-31",17.47,17.91,17.25,17.5,290400.0],["2026-04-01",17.59,17.99,17.49,17.78,228200.0],["2026-04-02",17.43,18.01,17.2,17.78,269100.0],["2026-04-06",17.68,18.23,17.58,18.04,234000.0],["2026-04-07",17.99,18.45,17.92,18.41,236700.0],["2026-04-08",19.12,19.21,18.62,18.83,240300.0],["2026-04-09",18.77,19.22,18.47,19.2,271800.0],["2026-04-10",19.2,19.44,18.84,19.12,182900.0],["2026-04-13",18.99,19.71,18.99,19.62,384200.0],["2026-04-14",19.64,19.93,19.56,19.84,237300.0],["2026-04-15",19.95,20.65,19.88,20.48,258200.0],["2026-04-16",20.44,20.79,20.07,20.38,449400.0],["2026-04-17",20.84,21.45,20.7,21.09,259700.0],["2026-04-20",21.08,21.39,21.03,21.35,200200.0],["2026-04-21",21.38,21.72,20.97,20.99,336200.0],["2026-04-22",21.1,21.23,20.79,20.95,327500.0],["2026-04-23",20.85,20.93,20.39,20.74,358500.0],["2026-04-24",20.7,21.22,20.47,21.15,249200.0],["2026-04-27",21.19,22.1,21.14,21.94,268700.0],["2026-04-28",22.09,22.48,21.95,22.17,280700.0],["2026-04-29",22.11,22.4,21.48,21.91,291000.0],["2026-04-30",22.04,22.15,21.52,21.79,461100.0],["2026-05-01",22.09,22.55,21.82,22.23,458700.0],["2026-05-04",22.08,22.34,20.38,21.39,442900.0],["2026-05-05",21.6,21.86,21.28,21.38,343300.0],["2026-05-06",21.51,21.67,21.2,21.29,333400.0],["2026-05-07",21.54,21.69,20.74,20.88,646800.0],["2026-05-08",20.57,20.76,16.69,19.18,1314400.0],["2026-05-11",19.13,19.93,16.85,17.14,820800.0],["2026-05-12",17.14,17.35,16.64,16.78,768000.0],["2026-05-13",16.56,16.75,14.56,14.7,953000.0],["2026-05-14",14.88,15.34,14.58,14.72,1333100.0],["2026-05-15",14.68,15.63,14.28,15.16,634600.0],["2026-05-18",15.05,15.68,14.75,14.86,542700.0],["2026-05-19",15.09,15.09,14.49,14.71,548300.0],["2026-05-20",14.72,14.97,14.26,14.54,483700.0],["2026-05-21",14.4,14.83,14.08,14.62,414000.0],["2026-05-22",14.69,15.2,14.36,14.64,436100.0],["2026-05-26",14.64,15.19,14.64,15.04,372200.0],["2026-05-27",15.04,15.31,14.56,15.05,449500.0],["2026-05-28",15.05,15.76,15.05,15.41,541700.0],["2026-05-29",15.41,15.68,14.85,15.26,803000.0],["2026-06-01",15.24,15.37,14.71,14.76,955400.0],["2026-06-02",14.61,14.78,14.2,14.44,335700.0],["2026-06-03",14.43,14.52,13.97,14.02,444900.0],["2026-06-04",14.22,15.06,14.22,15.04,362200.0],["2026-06-05",15.09,16.04,15.07,16.01,582100.0],["2026-06-08",16.14,16.14,14.73,15.2,956600.0],["2026-06-09",15.22,15.79,15.17,15.54,618700.0],["2026-06-10",15.5,15.5,15.04,15.24,496300.0],["2026-06-11",15.24,15.56,14.44,15.52,609400.0],["2026-06-12",15.5,15.87,15.32,15.69,580400.0],["2026-06-15",15.82,15.89,15.36,15.5,559500.0],["2026-06-16",15.64,16.05,15.5,15.65,1002300.0],["2026-06-17",15.52,15.98,14.56,15.0,1213300.0],["2026-06-18",15.07,15.54,14.7,14.94,6535000.0],["2026-06-22",14.99,15.95,14.85,15.86,1028200.0],["2026-06-23",16.01,17.62,15.87,17.6,873300.0],["2026-06-24",17.84,18.35,17.7,18.0,999400.0],["2026-06-25",18.0,18.25,17.75,18.18,603400.0],["2026-06-26",18.28,18.98,17.75,18.93,1062800.0],["2026-06-29",18.98,19.0,18.27,18.75,510500.0],["2026-06-30",18.59,19.02,18.21,18.99,517000.0],["2026-07-01",19.19,19.48,19.05,19.13,471400.0],["2026-07-02",19.23,19.42,18.22,18.28,420800.0],["2026-07-06",18.16,18.44,17.83,18.33,419906.182154],["2026-07-07",18.54,18.62,17.36,18.03,341861.613959],["2026-07-08",17.84,17.92,17.3,17.51,431256.145131],["2026-07-09",17.51,18.36,17.12,18.27,257851.940009],["2026-07-10",18.31,18.59,18.27,18.49,174182.914391],["2026-07-13",18.73,18.9,18.23,18.29,228284.820142],["2026-07-14",18.05,18.44,17.79,17.96,278509.31602],["2026-07-15",18.16,18.3099,17.83,18.03,260897.27652],["2026-07-16",18.06,18.53,18.04,18.41,324400.021322],["2026-07-17",18.24,18.44,17.74,18.12,240141.301007],["2026-07-20",18.135,18.135,17.34,17.37,258587.189316],["2026-07-21",17.23,17.47,17,17.46,350049.10586],["2026-07-22",17.36,17.415,16.67,16.9,340664.171569],["2026-07-23",16.69,16.77,15.74,16.15,390157.272495],["2026-07-24",16.26,17.245,16.21,16.98,719791.479274],["2026-07-27",17.15,18.16,17.15,17.91,255125.998929],["2026-07-28",18.17,18.6,17.88,18.04,323795.097537],["2026-07-29",17.96,18.25,17.51,17.61,440307.971858],["2026-07-30",17.46,17.57,17.02,17.35,221734.760896],["2026-07-31",17.17,17.49,16.89,17.37,330005.781354],["2026-08-03",17.57,17.97,17.39,17.45,292030.646847],["2026-08-04",17.39,17.8,17.25,17.63,381595.610123],["2026-08-05",17.63,17.645,17.17,17.19,389948.12672],["2026-08-06",17.24,18.25,17.24,18.15,472604.125278],["2026-08-07",20.33,21.49,19.62,19.79,1098621.496542],["2026-08-10",19.69,20.18,19.03,19.24,163629.108492],["2026-08-11",19.26,19.306,18.33,18.74,422540.062159],["2026-08-12",18.67,19.945,18.67,19.58,346219.886819],["2026-08-13",19.92,21.27,19.9,20.25,427181.29243],["2026-08-14",20.21,20.99,20.01,20.6,331236.252306]]}