{"t":"RDWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-09-30",21.25,24.5,13.5,13.75,13119600.0],["1999-10-01",13.75,14.625,12.0,13.25,1943400.0],["1999-10-04",13.875,15.75,12.8125,14.6562,1477000.0],["1999-10-05",15.5,15.6875,13.1875,13.3125,1812200.0],["1999-10-06",13.875,14.4375,12.9688,13.3438,548600.0],["1999-10-07",13.9062,13.9375,12.9375,13.25,748400.0],["1999-10-08",13.3125,15.625,12.625,15.4688,1636400.0],["1999-10-11",17.1875,21.4609,16.625,20.9375,5351200.0],["1999-10-12",22.375,24.0,20.5,20.9375,4125600.0],["1999-10-13",19.4062,22.3125,19.0,20.375,1380800.0],["1999-10-14",21.0,21.75,19.125,20.5,1047600.0],["1999-10-15",18.4375,19.875,17.5,18.5625,1180400.0],["1999-10-18",19.3125,20.0,15.8125,17.8438,1434800.0],["1999-10-19",19.75,19.875,16.5625,16.5625,1082000.0],["1999-10-20",17.25,18.2812,15.8125,18.125,1494600.0],["1999-10-21",17.0156,19.5,16.75,19.1875,1261600.0],["1999-10-22",20.0625,22.25,19.4688,20.4375,1838000.0],["1999-10-25",21.3125,22.875,20.4062,20.8125,2317000.0],["1999-10-26",21.5,22.125,20.3125,20.375,1098400.0],["1999-10-27",22.4375,27.6562,21.4375,27.4375,7735800.0],["1999-10-28",28.0,29.2812,24.7188,26.6875,3511800.0],["1999-10-29",27.4844,27.5,25.625,25.7188,1190400.0],["1999-11-01",26.2188,32.25,26.125,31.5,4429200.0],["1999-11-02",33.625,41.5,30.8125,36.6875,6818600.0],["1999-11-03",41.375,43.5,37.75,40.0,4330600.0],["1999-11-04",28.7812,33.5,27.5,28.0625,6016600.0],["1999-11-05",29.1562,29.5,23.5,24.5625,4158200.0],["1999-11-08",27.0938,31.0625,25.3125,30.625,4337400.0],["1999-11-09",29.875,30.0,26.0625,28.5312,2195000.0],["1999-11-10",28.5312,30.5,27.3125,27.6562,1354000.0],["1999-11-11",28.6875,29.75,27.0312,27.125,688400.0],["1999-11-12",27.4375,27.9375,25.5,25.9062,703600.0],["1999-11-15",25.9062,26.375,24.6875,24.9062,726400.0],["1999-11-16",25.25,25.5,24.0625,25.0625,1097200.0],["1999-11-17",25.2812,25.3125,23.3125,23.75,701000.0],["1999-11-18",23.75,24.0,22.5,22.9375,658000.0],["1999-11-19",22.875,24.25,22.7812,23.75,671400.0],["1999-11-22",24.375,26.4062,24.375,25.4375,1175200.0],["1999-11-23",26.6875,26.6875,24.0,24.5625,677600.0],["1999-11-24",24.4375,24.4375,23.4375,23.875,349400.0],["1999-11-26",23.75,24.0625,23.4062,23.875,163200.0],["1999-11-29",24.0312,24.375,23.0625,23.5938,457800.0],["1999-11-30",23.5312,23.5938,22.4375,22.8125,373600.0],["1999-12-01",22.5938,22.75,20.9375,21.375,413000.0],["1999-12-02",21.3125,24.3125,20.875,23.6875,755200.0],["1999-12-03",24.125,24.875,22.25,22.4375,400400.0],["1999-12-06",22.5625,22.6875,21.5,21.75,255800.0],["1999-12-07",22.5,24.0,22.0,23.5,371400.0],["1999-12-08",23.4375,26.75,23.1875,26.1875,1345000.0],["1999-12-09",27.25,27.75,23.5,25.1562,737800.0],["1999-12-10",26.875,27.25,25.2188,25.375,916200.0],["1999-12-13",26.25,26.2812,23.5,23.9688,669200.0],["1999-12-14",24.7188,25.3125,23.5,24.4688,410200.0],["1999-12-15",24.4375,25.25,23.25,24.0,312600.0],["1999-12-16",24.1875,24.5,22.5625,24.0,300600.0],["1999-12-17",24.25,24.5,23.0,23.25,368200.0],["1999-12-20",23.375,25.375,21.75,22.75,678800.0],["1999-12-21",22.25,23.75,22.0,23.25,282000.0],["1999-12-22",23.25,23.5,22.25,22.4375,280000.0],["1999-12-23",22.25,22.625,21.375,22.0,444200.0],["1999-12-27",21.9375,22.4375,20.3125,20.4375,439200.0],["1999-12-28",20.1562,20.5625,18.8125,20.0,652200.0],["1999-12-29",20.0,20.3438,19.1875,19.5625,494000.0],["1999-12-30",19.875,22.0,19.3438,21.875,789400.0],["1999-12-31",22.0,22.125,20.1562,21.5625,344600.0],["2000-01-03",26.1875,28.25,24.9375,27.6562,2958200.0],["2000-01-04",26.5625,26.9062,23.5,23.75,1117000.0],["2000-01-05",24.0,25.2188,22.5938,24.8438,340200.0],["2000-01-06",23.5,24.25,22.125,22.4375,367400.0],["2000-01-07",23.0,24.7188,21.9375,23.5,366800.0],["2000-01-10",24.4375,25.0,23.5,23.5,212400.0],["2000-01-11",23.5,23.5,21.75,22.25,327000.0],["2000-01-12",22.25,23.0,21.0,21.125,337800.0],["2000-01-13",21.2188,21.625,21.125,21.3125,364400.0],["2000-01-14",21.5,24.3125,21.5,23.5625,958600.0],["2000-01-18",24.125,24.5938,23.25,24.0,231200.0],["2000-01-19",23.6562,24.0,23.0,23.4375,138400.0],["2000-01-20",23.6562,24.2188,23.4375,24.0,234200.0],["2000-01-21",24.0,25.2812,22.5625,25.125,596000.0],["2000-01-24",25.375,27.4375,25.3438,26.1875,1321200.0],["2000-01-25",26.1875,26.375,24.8125,25.125,5570800.0],["2000-01-26",25.25,25.4375,25.0,25.2188,1001000.0],["2000-01-27",25.2188,25.5625,22.9375,23.375,621600.0],["2000-01-28",22.8125,23.625,22.375,22.7812,344200.0],["2000-01-31",22.6875,23.5,20.5,23.0,533600.0],["2000-02-01",23.4375,24.375,22.5938,23.9688,371600.0],["2000-02-02",24.1875,25.8438,24.0625,25.5625,611000.0],["2000-02-03",26.4375,27.0,23.75,23.9688,1459000.0],["2000-02-04",24.9375,25.375,23.25,24.75,397800.0],["2000-02-07",25.0,25.0,24.5,24.8125,257400.0],["2000-02-08",25.0,25.0,23.7812,24.3125,320600.0],["2000-02-09",24.625,25.875,24.125,25.75,800600.0],["2000-02-10",26.375,30.0,25.75,28.75,2802800.0],["2000-02-11",29.75,31.625,29.75,30.3125,1990600.0],["2000-02-14",30.4375,30.8125,27.625,29.1875,686400.0],["2000-02-15",29.2188,29.25,28.0625,28.875,477000.0],["2000-02-16",28.625,32.25,28.5938,30.9375,1063600.0],["2000-02-17",30.7812,31.0,29.625,30.625,324600.0],["2000-02-18",30.125,30.25,27.75,29.375,558600.0],["2000-02-22",28.625,29.0,28.1875,28.5625,759200.0],["2000-02-23",28.5,28.9062,28.1875,28.8125,255400.0],["2000-02-24",28.9688,33.4375,28.7812,32.25,1273800.0],["2000-02-25",34.5312,36.0,31.0,31.9375,1089200.0],["2000-02-28",32.75,33.125,30.375,32.75,312800.0],["2000-02-29",32.75,34.125,32.0,32.5625,333800.0],["2000-03-01",32.9375,33.4375,32.5,33.1562,278800.0],["2000-03-02",32.875,32.875,29.75,31.1562,363400.0],["2000-03-03",31.4375,33.9375,30.75,33.7188,257400.0],["2000-03-06",33.9375,35.4688,33.3125,33.375,298200.0],["2000-03-07",33.875,34.6094,31.5,31.5625,355000.0],["2000-03-08",31.625,31.625,27.9062,30.0,634200.0],["2000-03-09",29.9688,31.2188,28.375,30.75,336600.0],["2000-03-10",30.8594,31.125,29.0625,29.3125,340000.0],["2000-03-13",29.0,29.0625,27.75,28.0625,341400.0],["2000-03-14",28.125,28.125,24.875,25.0312,1062200.0],["2000-03-15",25.375,25.375,23.125,24.0,453400.0],["2000-03-16",24.5,24.5,22.6875,23.3125,471600.0],["2000-03-17",23.5625,24.0,22.5,22.875,785000.0],["2000-03-20",23.375,23.625,22.875,23.0312,1198400.0],["2000-03-21",23.1875,23.4688,22.625,22.8125,542200.0],["2000-03-22",22.7812,22.8438,22.5,22.5,371600.0],["2000-03-23",22.5,22.6875,21.9062,22.1875,349200.0],["2000-03-24",22.4375,24.75,22.4375,23.1875,1292400.0],["2000-03-27",24.5,24.625,23.5,23.75,447000.0],["2000-03-28",23.4062,23.625,22.5,22.9375,573800.0],["2000-03-29",22.9531,23.8125,22.0625,22.375,308800.0],["2000-03-30",22.2188,22.5,18.7188,19.8125,686200.0],["2000-03-31",19.9375,19.9375,18.0,19.375,378200.0],["2000-04-03",19.375,19.375,16.5625,16.625,557400.0],["2000-04-04",16.6875,17.1875,8.8125,13.375,3026800.0],["2000-04-05",13.1875,14.625,12.625,13.5,1807400.0],["2000-04-06",14.625,15.5,12.875,13.6562,1631000.0],["2000-04-07",14.6875,15.75,13.5938,15.625,1570200.0],["2000-04-10",16.25,17.25,15.25,16.5,1426800.0],["2000-04-11",15.5625,15.6875,14.4062,14.7188,1087400.0],["2000-04-12",14.5,14.875,12.5,12.5,650200.0],["2000-04-13",13.5,14.125,12.0,12.0,678200.0],["2000-04-14",12.125,12.25,10.9375,11.4375,717200.0],["2000-04-17",11.25,11.25,9.1875,9.8125,1035000.0],["2000-04-18",10.0312,11.75,10.0,11.5312,751800.0],["2000-04-19",12.0312,13.5,10.75,11.5,544800.0],["2000-04-20",11.5,11.7812,10.5,11.1875,365200.0],["2000-04-24",10.5,10.7188,9.8438,9.9375,624600.0],["2000-04-25",10.75,11.375,10.25,10.8125,950000.0],["2000-04-26",10.8281,11.625,10.0,11.625,879000.0],["2000-04-27",11.0625,13.1875,10.5,11.9688,1192000.0],["2000-04-28",12.9375,13.8125,12.3125,13.5,1351200.0],["2000-05-01",14.0,14.625,13.6875,14.3438,1029200.0],["2000-05-02",15.9375,16.0,13.5625,13.75,1955200.0],["2000-05-03",14.125,14.25,11.5,12.5625,815600.0],["2000-05-04",13.3125,13.3125,12.1875,12.5,527600.0],["2000-05-05",12.5312,13.125,12.0,12.4375,311800.0],["2000-05-08",12.9375,12.9375,12.25,12.3125,471000.0],["2000-05-09",12.5625,12.625,11.5,12.0625,255200.0],["2000-05-10",11.5,11.75,10.625,11.2812,655800.0],["2000-05-11",11.25,11.9062,11.25,11.6562,397200.0],["2000-05-12",12.625,12.625,11.5,12.2188,374600.0],["2000-05-15",11.0,11.3438,10.125,10.8125,2221400.0],["2000-05-16",10.875,11.0,10.0625,10.25,1184200.0],["2000-05-17",9.9688,10.0312,9.5312,9.6562,1632600.0],["2000-05-18",9.5625,9.75,9.5,9.5625,512400.0],["2000-05-19",9.4062,9.4375,8.6562,8.6875,688600.0],["2000-05-22",8.8438,9.0312,7.7812,8.125,968200.0],["2000-05-23",8.375,8.4375,7.9062,8.0,449000.0],["2000-05-24",7.6875,8.25,7.5625,8.1875,727000.0],["2000-05-25",8.2812,8.6875,7.875,7.9688,1136800.0],["2000-05-26",8.0,8.125,7.5,7.625,307200.0],["2000-05-30",7.9688,8.5,7.9062,8.375,587600.0],["2000-05-31",8.75,8.9062,8.375,8.6875,479600.0],["2000-06-01",8.75,9.8125,8.625,9.25,512400.0],["2000-06-02",9.9375,10.875,9.8438,10.625,851800.0],["2000-06-05",10.625,11.25,10.25,10.3438,583000.0],["2000-06-06",10.5625,12.5625,10.5625,11.8125,1182000.0],["2000-06-07",11.9688,12.1875,11.125,12.1562,358400.0],["2000-06-08",12.4375,12.5,11.25,11.8125,658200.0],["2000-06-09",12.125,13.625,12.125,13.25,1088400.0],["2000-06-12",13.3906,14.9375,13.25,14.625,1013600.0],["2000-06-13",14.2188,14.6875,13.375,13.75,540200.0],["2000-06-14",13.875,13.875,13.2812,13.6875,423600.0],["2000-06-15",13.6875,13.75,13.25,13.4688,248000.0],["2000-06-16",13.4062,13.5,12.5,13.25,290000.0],["2000-06-19",13.3125,13.3125,11.75,12.4688,381800.0],["2000-06-20",12.5,13.0,11.875,12.375,552800.0],["2000-06-21",12.2812,13.3125,12.2812,13.125,541200.0],["2000-06-22",13.375,14.5,13.375,13.5,605400.0],["2000-06-23",13.625,13.8125,12.625,12.875,217800.0],["2000-06-26",13.5938,14.1875,13.5938,14.0,383400.0],["2000-06-27",14.2188,14.5312,13.9062,14.0,514600.0],["2000-06-28",14.0,14.0625,13.375,13.875,118600.0],["2000-06-29",13.9844,14.0,13.125,13.5,109400.0],["2000-06-30",13.5625,13.5938,13.1875,13.25,146800.0],["2000-07-03",13.1562,13.6875,13.0,13.5,114400.0],["2000-07-05",13.5,13.75,12.25,12.8438,322200.0],["2000-07-06",12.875,12.9297,11.8125,12.6875,211800.0],["2000-07-07",12.5,12.8125,12.4375,12.4375,103200.0],["2000-07-10",12.5,13.0,12.25,12.4375,158400.0],["2000-07-11",12.375,13.7812,12.25,13.6875,778000.0],["2000-07-12",14.2188,14.4062,14.125,14.3125,820800.0],["2000-07-13",14.4375,15.5,14.25,15.4688,847800.0],["2000-07-14",15.625,16.75,15.5312,16.6328,771600.0],["2000-07-17",17.25,20.5,17.0625,20.0,5582400.0],["2000-07-18",18.75,19.5,18.25,19.0,1425400.0],["2000-07-19",18.8438,18.9297,17.6875,18.4375,557400.0],["2000-07-20",18.4375,18.75,16.5,16.9375,470400.0],["2000-07-21",16.875,17.0,15.75,16.125,281000.0],["2000-07-24",15.9375,16.9062,15.2812,15.5938,254200.0],["2000-07-25",16.0625,16.375,15.5,15.5,141400.0],["2000-07-26",15.9375,16.0,15.25,15.9375,128400.0],["2000-07-27",15.6875,15.8125,13.6875,13.9375,381400.0],["2000-07-28",13.5938,15.25,12.6875,14.0,588000.0],["2000-07-31",14.4375,17.0,14.375,16.0312,973200.0],["2000-08-01",16.1875,16.8125,14.8125,15.5,1488800.0],["2000-08-02",15.6875,15.6875,15.0,15.1875,440000.0],["2000-08-03",15.0,15.0625,13.375,14.9062,432000.0],["2000-08-04",15.0,16.5,15.0,15.75,436800.0],["2000-08-07",15.75,16.0,15.4375,15.75,189600.0],["2000-08-08",15.75,15.75,14.9375,15.0,147000.0],["2000-08-09",15.5938,15.8125,14.3125,14.5625,262200.0],["2000-08-10",14.8438,15.3125,14.5,14.625,188600.0],["2000-08-11",14.875,15.0,14.5625,14.875,59200.0],["2000-08-14",15.0,15.8125,14.875,15.4375,298400.0],["2000-08-15",15.3125,16.375,15.3125,16.1875,446400.0],["2000-08-16",16.125,16.5625,16.0,16.5,486600.0],["2000-08-17",16.0,16.25,15.625,15.9375,374400.0],["2000-08-18",15.9375,16.8828,15.6875,16.875,484000.0],["2000-08-21",16.9375,17.875,16.8125,16.875,830600.0],["2000-08-22",17.0,17.6562,16.8438,16.875,198000.0],["2000-08-23",16.7656,17.0625,16.5,16.9688,145200.0],["2000-08-24",16.9688,17.0,16.4375,16.6875,485000.0],["2000-08-25",16.5625,16.8438,15.5625,16.0938,282800.0],["2000-08-28",15.9375,16.5625,15.5625,16.4062,396000.0],["2000-08-29",16.5,17.0,16.1875,16.8125,295800.0],["2000-08-30",16.8125,16.875,16.4688,16.4688,247600.0],["2000-08-31",16.4688,16.4688,16.0625,16.2812,183200.0],["2000-09-01",16.25,16.8125,16.1875,16.5,287000.0],["2000-09-05",16.4688,16.75,16.0625,16.125,211800.0],["2000-09-06",16.0312,16.0938,15.4062,15.5,336800.0],["2000-09-07",15.4062,15.4375,14.125,15.2188,826600.0],["2000-09-08",15.0625,16.0312,15.0,15.1562,447200.0],["2000-09-11",15.1562,16.25,15.0,16.25,630400.0],["2000-09-12",16.25,16.5625,15.9375,16.0,647000.0],["2000-09-13",16.0,16.0625,15.5938,15.7188,413800.0],["2000-09-14",15.9375,16.25,15.5625,15.8125,331600.0],["2000-09-15",15.9062,16.0312,15.625,15.75,444600.0],["2000-09-18",15.6562,15.6562,14.8125,15.0,273400.0],["2000-09-19",15.125,15.25,14.5625,14.9062,118400.0],["2000-09-20",14.6562,14.6875,13.9375,14.0625,555400.0],["2000-09-21",13.9375,14.0312,13.5625,13.7188,132400.0],["2000-09-22",13.4375,13.4688,12.875,13.3125,241000.0],["2000-09-25",13.375,14.875,13.3125,14.5,274800.0],["2000-09-26",14.5,14.5312,14.0625,14.5,175000.0],["2000-09-27",14.4375,14.4688,14.0,14.1875,308800.0],["2000-09-28",14.0312,15.0312,13.8125,15.0312,355000.0],["2000-09-29",14.9688,15.125,14.6875,15.0,246800.0],["2000-10-02",15.0,15.0312,13.875,13.875,226000.0],["2000-10-03",13.8125,14.375,13.1875,13.9375,156600.0],["2000-10-04",13.875,13.875,13.25,13.5,236000.0],["2000-10-05",13.4922,13.5,12.4375,12.875,350000.0],["2000-10-06",12.5,12.6562,11.2812,12.0,603600.0],["2000-10-09",11.7656,11.7812,10.875,11.3438,430200.0],["2000-10-10",11.375,11.5,10.875,11.0,190200.0],["2000-10-11",11.0,11.875,10.5,11.0625,225600.0],["2000-10-12",11.0,11.1172,9.25,10.4688,542800.0],["2000-10-13",10.2344,12.5625,9.9688,11.7188,576200.0],["2000-10-16",12.1875,12.2188,11.8125,12.0,592800.0],["2000-10-17",12.125,12.5625,11.8125,11.9062,394600.0],["2000-10-18",11.2031,12.0938,10.9375,11.375,195800.0],["2000-10-19",11.75,11.875,11.375,11.4375,229000.0],["2000-10-20",11.375,11.5312,11.25,11.5312,345600.0],["2000-10-23",11.5,11.625,11.3125,11.4375,231000.0],["2000-10-24",11.4609,11.625,11.0,11.0625,226200.0],["2000-10-25",11.0625,11.375,9.9375,9.9375,150400.0],["2000-10-26",10.25,10.625,9.0312,10.5938,202400.0],["2000-10-27",10.6172,11.2188,10.5,10.5625,161000.0],["2000-10-30",10.75,11.0625,10.3125,10.75,91200.0],["2000-10-31",10.9062,11.6875,10.5625,11.3125,173400.0],["2000-11-01",11.25,12.125,11.25,11.2812,923200.0],["2000-11-02",12.75,13.9375,12.625,13.7188,2621600.0],["2000-11-03",14.25,14.75,13.6875,14.1875,2109200.0],["2000-11-06",14.2422,14.6875,14.1875,14.3438,871800.0],["2000-11-07",14.3125,14.7188,14.3125,14.6562,908400.0],["2000-11-08",14.75,14.9688,14.25,14.4375,390600.0],["2000-11-09",14.25,14.5,13.25,13.8125,168600.0],["2000-11-10",13.5312,13.7812,12.875,12.9375,70600.0],["2000-11-13",12.9375,13.0,12.625,12.6562,316800.0],["2000-11-14",12.9375,13.6875,12.9375,13.5625,238800.0],["2000-11-15",13.5391,13.6562,12.9688,13.375,79800.0],["2000-11-16",13.5,13.5,12.875,12.9688,136800.0],["2000-11-17",13.5,13.5,12.0,12.0625,171400.0],["2000-11-20",12.3125,12.3125,10.625,11.375,277600.0],["2000-11-21",11.5312,11.5625,10.0,10.1875,509800.0],["2000-11-22",10.0,10.125,9.4062,9.4062,296200.0],["2000-11-24",9.5,10.1875,9.5,9.6562,378800.0],["2000-11-27",10.25,10.3125,9.375,9.375,492400.0],["2000-11-28",9.7812,9.9062,8.125,8.375,925200.0],["2000-11-29",8.5,8.625,8.125,8.4688,541400.0],["2000-11-30",8.4688,9.7188,8.2578,9.1562,348600.0],["2000-12-01",9.25,10.5,9.125,10.25,244400.0],["2000-12-04",10.25,10.4375,9.9688,10.4062,299200.0],["2000-12-05",10.5,11.5,10.3438,11.0938,318800.0],["2000-12-06",11.0625,11.8125,11.0312,11.8125,539200.0],["2000-12-07",11.4062,12.75,11.25,12.5,435800.0],["2000-12-08",12.6562,13.625,12.4375,13.2812,700000.0],["2000-12-11",13.25,13.25,12.625,12.75,251600.0],["2000-12-12",12.9297,13.125,12.5,12.9062,293200.0],["2000-12-13",13.0,13.125,12.5625,13.0625,410200.0],["2000-12-14",12.9375,13.25,12.3125,12.375,453800.0],["2000-12-15",12.125,12.2188,11.0938,11.2812,243800.0],["2000-12-18",11.3203,11.625,9.9688,10.625,246400.0],["2000-12-19",10.5,11.4375,10.0625,10.0938,143200.0],["2000-12-20",9.875,9.875,8.4688,8.6562,562400.0],["2000-12-21",8.625,8.75,7.375,7.4688,573600.0],["2000-12-22",7.7188,7.9375,7.375,7.6875,1037800.0],["2000-12-26",7.8438,8.4375,7.8203,8.0312,1337600.0],["2000-12-27",8.0,8.75,7.875,8.5312,165200.0],["2000-12-28",8.375,10.1875,7.5,9.9062,1510200.0],["2000-12-29",9.6875,9.7812,8.3438,8.4375,319200.0],["2001-01-02",8.875,8.9062,7.875,7.9062,278000.0],["2001-01-03",7.875,9.25,7.625,8.9062,667800.0],["2001-01-04",8.9375,9.0,8.1562,8.1562,373200.0],["2001-01-05",8.2812,8.375,7.2812,7.2812,294600.0],["2001-01-08",7.5,8.2812,7.375,8.0625,463200.0],["2001-01-09",8.2812,8.375,7.8125,8.0625,210400.0],["2001-01-10",8.0625,8.4688,7.5625,8.25,360000.0],["2001-01-11",8.2188,9.5,8.2188,9.375,690000.0],["2001-01-12",9.5,10.1875,9.1562,10.0625,256400.0],["2001-01-16",10.375,10.375,9.5625,10.125,233000.0],["2001-01-17",10.4922,11.375,10.3438,10.5,580000.0],["2001-01-18",10.1875,10.6875,9.6562,10.3125,352800.0],["2001-01-19",10.5,10.7812,9.75,10.1875,307800.0],["2001-01-22",9.8438,9.9688,9.5625,9.7812,150600.0],["2001-01-23",9.625,9.875,9.0625,9.7812,349200.0],["2001-01-24",9.7422,10.4375,9.6875,10.0312,591000.0],["2001-01-25",10.0312,10.0312,9.2188,9.4922,218400.0],["2001-01-26",9.2422,9.625,9.0,9.6094,258600.0],["2001-01-29",9.625,10.0,9.375,9.5625,413800.0],["2001-01-30",9.75,10.8125,9.375,10.625,614800.0],["2001-01-31",10.75,11.3125,10.5938,10.9375,1435800.0],["2001-02-01",10.875,11.25,10.375,10.5938,673800.0],["2001-02-02",10.6875,10.7188,10.0312,10.5312,479800.0],["2001-02-05",10.5625,11.0625,10.5078,10.9688,349200.0],["2001-02-06",11.0625,11.1875,9.6875,10.4062,1053800.0],["2001-02-07",10.125,10.1484,9.0625,9.5,581000.0],["2001-02-08",9.4375,9.8594,9.0,9.0312,228600.0],["2001-02-09",9.0312,9.3438,8.9375,9.1562,181000.0],["2001-02-12",9.2188,9.6562,8.9688,8.9688,251400.0],["2001-02-13",9.0,9.375,9.0,9.0,350400.0],["2001-02-14",9.0312,9.1719,8.6875,9.0312,175800.0],["2001-02-15",9.1875,9.375,9.0,9.3438,456200.0],["2001-02-16",9.125,9.125,8.4688,8.875,221200.0],["2001-02-20",8.8125,8.9922,8.2812,8.3438,338600.0],["2001-02-21",8.3438,8.4297,7.7812,7.8438,135000.0],["2001-02-22",7.8516,8.0,7.3125,7.75,202000.0],["2001-02-23",7.625,7.6562,7.4375,7.5312,336000.0],["2001-02-26",7.75,8.5312,7.6562,8.5,140600.0],["2001-02-27",8.4375,8.4375,7.8125,7.875,92800.0],["2001-02-28",7.9766,8.125,7.8125,8.0,165800.0],["2001-03-01",8.125,8.1562,7.6562,8.0,116000.0],["2001-03-02",7.7188,8.625,7.7188,8.2188,189000.0],["2001-03-05",8.1875,8.2812,7.75,7.75,117000.0],["2001-03-06",7.875,8.0625,7.8438,7.8438,132600.0],["2001-03-07",7.9062,7.9375,7.1875,7.25,425000.0],["2001-03-08",7.2266,7.4375,6.2188,6.2188,1155400.0],["2001-03-09",6.1875,6.4375,5.9375,6.0625,593400.0],["2001-03-12",6.0,6.1875,5.875,6.0,314600.0],["2001-03-13",5.9062,6.625,5.7812,6.625,1109000.0],["2001-03-14",6.5,6.5,6.0,6.25,476800.0],["2001-03-15",6.375,6.625,5.9062,6.0625,292000.0],["2001-03-16",6.0312,6.0938,5.375,5.5,321000.0],["2001-03-19",5.4062,5.5625,4.8125,5.0938,809000.0],["2001-03-20",5.1875,5.5625,5.0312,5.125,417600.0],["2001-03-21",5.125,5.5938,5.0938,5.4062,401800.0],["2001-03-22",5.4062,5.7812,5.0312,5.7109,386600.0],["2001-03-23",5.8359,6.0,5.6641,5.9375,302600.0],["2001-03-26",6.0,6.4062,5.875,5.875,196200.0],["2001-03-27",5.875,6.375,5.7812,6.2188,157200.0],["2001-03-28",6.25,6.25,5.7188,5.8125,146200.0],["2001-03-29",5.8125,5.875,5.5,5.5,61000.0],["2001-03-30",5.5078,5.9375,5.5,5.6562,56600.0],["2001-04-02",5.625,5.8125,5.25,5.375,222000.0],["2001-04-03",5.25,5.25,4.875,4.9375,358800.0],["2001-04-04",4.9297,5.3125,4.9062,5.0078,242400.0],["2001-04-05",5.2188,5.6875,5.2188,5.5625,273200.0],["2001-04-06",5.5625,5.5625,5.1562,5.3125,144000.0],["2001-04-09",5.125,5.57,5.125,5.3,88600.0],["2001-04-10",5.25,5.965,5.225,5.95,157600.0],["2001-04-11",5.965,6.44,5.785,6.44,184400.0],["2001-04-12",6.25,6.625,6.175,6.595,163000.0],["2001-04-16",6.5,6.615,6.2,6.245,193800.0],["2001-04-17",6.155,6.165,5.885,6.075,69000.0],["2001-04-18",6.22,7.0,6.205,6.87,367400.0],["2001-04-19",6.775,7.75,6.775,7.75,381400.0],["2001-04-20",7.735,7.735,7.325,7.45,336600.0],["2001-04-23",7.475,7.475,6.955,7.09,266200.0],["2001-04-24",7.125,7.25,6.99,7.105,93000.0],["2001-04-25",7.145,7.23,6.76,7.175,83800.0],["2001-04-26",7.225,7.695,7.1,7.105,306000.0],["2001-04-27",7.3,7.325,7.1,7.25,80400.0],["2001-04-30",8.555,9.075,8.09,9.06,1884200.0],["2001-05-01",9.02,9.05,8.85,8.885,822000.0],["2001-05-02",8.855,9.375,8.855,9.32,719800.0],["2001-05-03",8.945,9.25,8.8,9.125,566800.0],["2001-05-04",8.89,9.3,8.84,9.25,273400.0],["2001-05-07",9.25,9.45,9.08,9.105,446800.0],["2001-05-08",9.345,9.35,8.505,8.725,241200.0],["2001-05-09",8.675,8.675,8.325,8.405,264400.0],["2001-05-10",8.415,9.095,8.415,9.07,982800.0],["2001-05-11",9.05,9.075,8.825,8.85,65000.0],["2001-05-14",8.8,8.9,8.525,8.575,131400.0],["2001-05-15",8.55,8.8,8.475,8.775,161200.0],["2001-05-16",8.775,9.01,8.7,9.005,931800.0],["2001-05-17",9.1,9.29,9.0,9.09,339800.0],["2001-05-18",9.025,9.2,9.025,9.095,66600.0],["2001-05-21",9.025,9.805,9.015,9.625,270200.0],["2001-05-22",9.75,10.15,9.75,10.025,507400.0],["2001-05-23",10.025,10.04,9.405,9.65,251600.0],["2001-05-24",9.655,10.035,9.65,9.85,262200.0],["2001-05-25",9.85,10.1,9.8,9.87,102200.0],["2001-05-29",9.85,9.875,9.33,9.335,74800.0],["2001-05-30",9.335,9.335,8.75,8.785,566400.0],["2001-05-31",8.76,9.0,8.6,8.735,175000.0],["2001-06-01",8.75,8.9,8.745,8.875,260400.0],["2001-06-04",8.875,9.0,8.75,9.0,222400.0],["2001-06-05",8.9,9.785,8.85,9.355,433000.0],["2001-06-06",9.5,9.5,9.375,9.465,142400.0],["2001-06-07",9.395,9.59,9.255,9.59,164800.0],["2001-06-08",9.51,9.515,9.37,9.37,202400.0],["2001-06-11",9.355,9.375,8.85,8.855,103000.0],["2001-06-12",8.825,8.83,8.35,8.665,149800.0],["2001-06-13",8.75,8.75,8.4,8.55,114800.0],["2001-06-14",8.45,8.515,8.115,8.25,200200.0],["2001-06-15",8.085,8.225,7.85,7.9,107800.0],["2001-06-18",7.895,8.025,7.53,7.55,150200.0],["2001-06-19",7.695,8.025,7.65,7.92,301800.0],["2001-06-20",7.9,8.375,7.695,8.375,296200.0],["2001-06-21",8.43,8.91,8.43,8.85,207000.0],["2001-06-22",8.81,8.9,8.435,8.65,121400.0],["2001-06-25",8.625,8.63,8.07,8.27,118800.0],["2001-06-26",8.195,8.25,8.075,8.135,793600.0],["2001-06-27",8.125,8.175,8.075,8.13,425400.0],["2001-06-28",8.14,8.9,8.1,8.795,477400.0],["2001-06-29",8.785,9.12,8.775,9.025,193400.0],["2001-07-02",9.05,9.055,8.75,9.025,166600.0],["2001-07-03",9.015,9.015,8.65,8.815,625600.0],["2001-07-05",8.66,8.75,8.48,8.505,284000.0],["2001-07-06",8.52,8.52,8.045,8.09,117000.0],["2001-07-09",8.11,8.35,8.055,8.225,248800.0],["2001-07-10",8.265,8.445,8.25,8.315,344400.0],["2001-07-11",8.25,8.255,7.69,8.045,149800.0],["2001-07-12",8.075,8.405,8.07,8.325,163000.0],["2001-07-13",8.32,8.435,8.275,8.435,263400.0],["2001-07-16",8.465,8.61,8.4,8.53,184800.0],["2001-07-17",8.5,9.075,8.49,8.965,404200.0],["2001-07-18",8.925,8.93,8.41,8.425,85000.0],["2001-07-19",8.5,8.8,8.495,8.495,177400.0],["2001-07-20",8.6,8.6,8.39,8.39,46800.0],["2001-07-23",8.41,8.41,7.815,7.985,262800.0],["2001-07-24",8.01,8.025,7.9,7.94,157400.0],["2001-07-25",7.94,8.025,7.84,8.0,178800.0],["2001-07-26",7.98,8.225,7.855,8.185,119600.0],["2001-07-27",8.22,8.555,8.18,8.535,149800.0],["2001-07-30",8.56,8.785,8.5,8.595,132400.0],["2001-07-31",8.55,8.8,8.425,8.575,268800.0],["2001-08-01",8.675,9.135,8.14,8.45,956000.0],["2001-08-02",8.475,8.575,7.8,7.88,180600.0],["2001-08-03",7.95,8.0,7.61,7.675,77400.0],["2001-08-06",7.615,7.64,7.385,7.455,180400.0],["2001-08-07",7.475,7.5,7.35,7.4,220800.0],["2001-08-08",7.345,7.37,7.145,7.225,101800.0],["2001-08-09",7.225,7.23,6.8,7.025,462000.0],["2001-08-10",7.15,7.15,6.825,7.06,44000.0],["2001-08-13",7.05,7.055,6.7,6.99,67800.0],["2001-08-14",7.0,7.0,6.7,6.7,253000.0],["2001-08-15",6.5,6.585,6.06,6.145,582000.0],["2001-08-16",6.2,6.2,5.8,6.195,451000.0],["2001-08-17",6.175,6.3,6.0,6.25,274000.0],["2001-08-20",6.265,6.57,6.23,6.5,637000.0],["2001-08-21",6.505,6.535,6.4,6.425,161400.0],["2001-08-22",6.46,6.46,6.125,6.175,83600.0],["2001-08-23",6.225,6.42,6.225,6.365,168600.0],["2001-08-24",6.325,6.6,6.325,6.545,215400.0],["2001-08-27",6.555,6.65,6.46,6.48,65800.0],["2001-08-28",6.475,6.625,6.42,6.475,153400.0],["2001-08-29",6.475,6.5,6.185,6.35,44400.0],["2001-08-30",6.35,6.41,6.06,6.265,166000.0],["2001-08-31",6.24,6.475,6.225,6.47,39000.0],["2001-09-04",6.485,6.52,6.3,6.43,657000.0],["2001-09-05",6.375,6.375,5.865,6.1,729800.0],["2001-09-06",6.0,6.0,5.675,5.755,364600.0],["2001-09-07",5.685,5.79,5.68,5.79,185400.0],["2001-09-10",5.74,5.79,5.56,5.615,127800.0],["2001-09-17",5.5,5.5,4.775,5.165,362000.0],["2001-09-18",5.0,5.425,4.93,5.25,368400.0],["2001-09-19",5.13,5.425,4.8,5.175,280600.0],["2001-09-20",4.95,5.2,4.875,4.93,156400.0],["2001-09-21",4.77,4.945,4.575,4.8,232400.0],["2001-09-24",4.95,5.15,4.85,5.12,361600.0],["2001-09-25",5.175,5.175,4.925,4.95,187000.0],["2001-09-26",4.95,4.95,4.5,4.5,141200.0],["2001-09-27",4.5,4.6,4.26,4.32,178200.0],["2001-09-28",4.46,4.5,4.345,4.365,341000.0],["2001-10-01",4.26,4.325,4.075,4.215,448200.0],["2001-10-02",4.26,4.265,4.08,4.175,151800.0],["2001-10-03",3.525,3.97,3.28,3.815,2043400.0],["2001-10-04",3.875,4.15,3.875,4.065,1219400.0],["2001-10-05",4.065,4.3,3.9,4.3,120400.0],["2001-10-08",4.25,4.6,4.125,4.365,441800.0],["2001-10-09",4.44,4.51,4.17,4.17,132000.0],["2001-10-10",4.15,4.375,4.125,4.275,286200.0],["2001-10-11",4.3,4.425,4.23,4.395,2169800.0],["2001-10-12",4.5,4.6,4.425,4.52,1342400.0],["2001-10-15",4.53,4.65,4.53,4.555,445200.0],["2001-10-16",4.575,4.65,4.55,4.62,285400.0],["2001-10-17",4.59,4.74,4.41,4.525,837600.0],["2001-10-18",4.55,4.63,4.5,4.525,922400.0],["2001-10-19",4.55,4.8,4.55,4.765,307000.0],["2001-10-22",4.65,4.875,4.62,4.765,259600.0],["2001-10-23",4.775,4.82,4.19,4.26,425800.0],["2001-10-24",4.27,4.475,4.175,4.2,1451400.0],["2001-10-25",4.175,4.5,4.13,4.46,300000.0],["2001-10-26",4.49,4.51,4.4,4.495,137200.0],["2001-10-29",4.5,4.51,4.35,4.385,156600.0],["2001-10-30",4.455,4.47,4.295,4.4,1082600.0],["2001-10-31",4.31,5.0,4.25,4.94,1389000.0],["2001-11-01",4.9,4.95,4.735,4.735,263200.0],["2001-11-02",4.73,4.75,4.56,4.615,80400.0],["2001-11-05",4.535,4.85,4.535,4.585,361200.0],["2001-11-06",4.575,4.585,4.135,4.265,541800.0],["2001-11-07",4.265,4.375,4.105,4.165,302400.0],["2001-11-08",4.125,4.165,3.925,4.0,578400.0],["2001-11-09",3.965,4.1,3.825,4.0,435000.0],["2001-11-12",3.955,4.36,3.955,4.35,203600.0],["2001-11-13",4.36,4.78,4.36,4.64,787200.0],["2001-11-14",4.69,5.115,4.635,4.97,761600.0],["2001-11-15",4.995,5.25,4.7,5.0,393800.0],["2001-11-16",5.135,5.25,4.965,5.15,284200.0],["2001-11-19",5.25,5.41,4.95,5.045,842800.0],["2001-11-20",5.05,5.125,4.755,4.825,270000.0],["2001-11-21",4.92,5.025,4.785,4.86,207600.0],["2001-11-23",4.775,4.85,4.645,4.645,126200.0],["2001-11-26",4.84,5.395,4.825,5.31,570800.0],["2001-11-27",5.4,5.75,5.36,5.5,673600.0],["2001-11-28",5.525,5.645,5.4,5.41,810600.0],["2001-11-29",5.5,5.905,5.375,5.75,1481400.0],["2001-11-30",5.75,5.875,5.475,5.63,359200.0],["2001-12-03",5.635,5.635,5.275,5.305,232200.0],["2001-12-04",5.35,5.475,5.09,5.475,152600.0],["2001-12-05",5.5,5.73,5.4,5.6,847200.0],["2001-12-06",5.63,6.025,5.625,5.66,350800.0],["2001-12-07",5.605,5.75,5.465,5.515,167600.0],["2001-12-10",5.53,5.625,5.46,5.5,471000.0],["2001-12-11",5.565,6.245,5.54,6.11,1318800.0],["2001-12-12",6.225,6.525,5.875,6.1,650600.0],["2001-12-13",6.025,6.095,5.835,5.85,222600.0],["2001-12-14",5.885,5.905,5.65,5.8,97400.0],["2001-12-17",5.895,6.125,5.85,6.035,169000.0],["2001-12-18",6.075,6.1,5.64,5.8,220000.0],["2001-12-19",5.79,5.8,5.6,5.645,190200.0],["2001-12-20",5.69,5.69,5.28,5.28,205800.0],["2001-12-21",5.28,5.49,5.225,5.33,198600.0],["2001-12-24",5.325,5.625,5.325,5.625,204800.0],["2001-12-26",5.61,6.185,5.605,6.085,655200.0],["2001-12-27",6.05,6.485,5.8,6.37,502800.0],["2001-12-28",6.37,6.705,6.37,6.595,631000.0],["2001-12-31",6.525,6.545,6.3,6.495,208000.0],["2002-01-02",6.7,6.765,6.455,6.475,537600.0],["2002-01-03",6.525,6.55,6.31,6.335,483000.0],["2002-01-04",6.4,6.545,6.17,6.235,227800.0],["2002-01-07",6.365,6.45,6.095,6.155,466600.0],["2002-01-08",6.15,6.2,5.92,6.02,245600.0],["2002-01-09",6.005,6.54,6.005,6.355,550200.0],["2002-01-10",6.295,6.365,6.19,6.285,238600.0],["2002-01-11",6.215,6.285,6.09,6.25,52000.0],["2002-01-14",6.14,6.14,5.875,5.925,392200.0],["2002-01-15",6.025,6.025,5.82,5.87,192200.0],["2002-01-16",5.875,5.875,5.35,5.5,369800.0],["2002-01-17",5.6,5.66,5.515,5.625,697400.0],["2002-01-18",5.625,5.805,5.49,5.55,199600.0],["2002-01-22",5.67,5.675,5.375,5.385,572800.0],["2002-01-23",5.42,5.52,5.375,5.47,301800.0],["2002-01-24",5.55,5.835,5.55,5.745,328000.0],["2002-01-25",5.8,6.075,5.74,5.95,275600.0],["2002-01-28",5.935,6.025,5.62,5.745,439600.0],["2002-01-29",5.655,5.82,5.56,5.6,240600.0],["2002-01-30",5.355,5.455,4.825,4.955,1141400.0],["2002-01-31",4.955,5.17,4.955,5.075,557800.0],["2002-02-01",5.05,5.055,4.9,5.025,389600.0],["2002-02-04",4.965,5.025,4.825,4.91,699800.0],["2002-02-05",4.9,5.1,4.82,4.99,210800.0],["2002-02-06",5.005,5.075,4.925,5.05,228600.0],["2002-02-07",5.05,5.05,4.925,4.925,351200.0],["2002-02-08",4.96,5.025,4.96,5.0,114200.0],["2002-02-11",5.0,5.095,4.95,5.025,140600.0],["2002-02-12",5.005,5.1,5.0,5.1,127000.0],["2002-02-13",5.1,5.37,5.1,5.225,1053800.0],["2002-02-14",5.295,5.425,5.2,5.34,181600.0],["2002-02-15",5.335,5.43,5.335,5.39,99400.0],["2002-02-19",5.39,5.43,5.24,5.3,323200.0],["2002-02-20",5.38,5.38,5.19,5.245,287800.0],["2002-02-21",5.24,5.27,5.15,5.255,60200.0],["2002-02-22",5.2,5.305,5.16,5.19,80000.0],["2002-02-25",5.225,5.23,5.115,5.23,218800.0],["2002-02-26",5.25,5.28,5.13,5.275,41200.0],["2002-02-27",5.265,5.375,5.22,5.345,39000.0],["2002-02-28",5.3,5.385,5.235,5.385,25000.0],["2002-03-01",5.385,5.53,5.255,5.525,72000.0],["2002-03-04",5.3,5.65,5.3,5.645,339200.0],["2002-03-05",5.73,5.9,5.65,5.885,826400.0],["2002-03-06",5.9,5.905,5.75,5.81,241200.0],["2002-03-07",5.85,5.85,5.575,5.61,146400.0],["2002-03-08",5.625,5.795,5.595,5.725,76800.0],["2002-03-11",5.72,5.8,5.6,5.715,195200.0],["2002-03-12",5.625,5.7,5.55,5.67,30600.0],["2002-03-13",5.625,5.625,5.35,5.42,148200.0],["2002-03-14",5.425,5.515,5.325,5.39,70200.0],["2002-03-15",5.47,5.47,5.305,5.345,39800.0],["2002-03-18",5.35,5.45,5.23,5.37,198600.0],["2002-03-19",5.37,5.495,5.3,5.425,108600.0],["2002-03-20",5.5,5.5,5.24,5.245,28800.0],["2002-03-21",5.23,5.495,5.23,5.495,63800.0],["2002-03-22",5.495,5.495,5.375,5.425,7800.0],["2002-03-25",5.445,5.515,5.375,5.46,86200.0],["2002-03-26",5.44,5.455,5.375,5.44,14000.0],["2002-03-27",5.42,5.625,5.4,5.6,109600.0],["2002-03-28",5.58,5.745,5.45,5.735,293200.0],["2002-04-01",5.695,5.72,5.275,5.425,114600.0],["2002-04-02",5.355,5.43,5.225,5.43,53000.0],["2002-04-03",5.4,5.4,5.125,5.26,121600.0],["2002-04-04",5.25,5.36,5.11,5.355,116000.0],["2002-04-05",5.355,5.355,5.21,5.25,11400.0],["2002-04-08",5.245,5.245,4.995,5.145,300400.0],["2002-04-09",5.09,5.175,5.08,5.115,206000.0],["2002-04-10",5.08,5.125,4.93,4.95,404400.0],["2002-04-11",4.935,4.935,4.785,4.84,130000.0],["2002-04-12",4.79,4.86,4.77,4.86,150600.0],["2002-04-15",4.855,4.86,4.75,4.845,116600.0],["2002-04-16",4.825,4.925,4.815,4.865,128400.0],["2002-04-17",4.845,4.865,4.805,4.85,190600.0],["2002-04-18",4.825,4.905,4.725,4.875,359400.0],["2002-04-19",4.92,4.925,4.88,4.9,149200.0],["2002-04-22",4.92,4.925,4.875,4.92,180400.0],["2002-04-23",4.915,5.125,4.89,4.92,685800.0],["2002-04-24",4.905,5.04,4.905,5.015,108400.0],["2002-04-25",4.94,5.12,4.94,5.1,95600.0],["2002-04-26",5.175,5.25,5.055,5.145,191000.0],["2002-04-29",5.15,5.35,4.835,4.975,411400.0],["2002-04-30",4.85,4.95,4.81,4.885,150800.0],["2002-05-01",4.885,4.885,4.8,4.885,85000.0],["2002-05-02",4.88,4.95,4.855,4.92,49000.0],["2002-05-03",4.9,4.955,4.85,4.9,30800.0],["2002-05-06",4.85,5.0,4.7,4.765,98600.0],["2002-05-07",4.795,4.815,4.705,4.815,139400.0],["2002-05-08",4.825,4.995,4.805,4.94,174400.0],["2002-05-09",4.955,4.955,4.85,4.87,147600.0],["2002-05-10",4.82,4.945,4.82,4.9,7000.0],["2002-05-13",4.86,5.05,4.86,5.0,106800.0],["2002-05-14",5.045,5.275,5.025,5.22,172400.0],["2002-05-15",5.225,5.23,5.13,5.23,65200.0],["2002-05-16",5.245,5.25,5.16,5.25,50400.0],["2002-05-17",5.3,5.3,5.05,5.195,63000.0],["2002-05-20",5.25,5.25,5.05,5.17,60200.0],["2002-05-21",5.085,5.105,5.0,5.045,20400.0],["2002-05-22",5.025,5.05,4.925,5.02,61800.0],["2002-05-23",4.95,4.95,4.83,4.905,117000.0],["2002-05-24",4.85,4.945,4.85,4.92,7400.0],["2002-05-28",4.875,4.875,4.76,4.845,219800.0],["2002-05-29",4.8,4.85,4.75,4.85,108400.0],["2002-05-30",4.795,4.85,4.74,4.845,20600.0],["2002-05-31",4.805,4.87,4.805,4.845,12800.0],["2002-06-03",4.79,4.91,4.75,4.91,105600.0],["2002-06-04",4.8,4.875,4.78,4.87,46600.0],["2002-06-05",4.875,4.9,4.7,4.825,55800.0],["2002-06-06",4.725,4.83,4.68,4.795,33600.0],["2002-06-07",4.725,4.795,4.68,4.745,57600.0],["2002-06-10",4.675,4.795,4.675,4.74,42200.0],["2002-06-11",4.7,4.735,4.625,4.645,55800.0],["2002-06-12",4.6,4.645,4.45,4.645,128000.0],["2002-06-13",4.53,4.6,4.475,4.595,96600.0],["2002-06-14",4.55,4.68,4.55,4.635,20800.0],["2002-06-17",4.63,4.715,4.57,4.64,46800.0],["2002-06-18",4.625,4.65,4.575,4.625,54200.0],["2002-06-19",4.605,4.605,4.465,4.47,332800.0],["2002-06-20",4.42,4.45,4.3,4.445,142600.0],["2002-06-21",4.38,4.46,4.25,4.345,61800.0],["2002-06-24",4.32,4.6,4.175,4.525,207000.0],["2002-06-25",4.475,4.58,4.44,4.465,167400.0],["2002-06-26",4.435,4.44,4.2,4.325,692200.0],["2002-06-27",4.28,4.41,4.25,4.275,465600.0],["2002-06-28",4.21,4.37,4.21,4.35,170400.0],["2002-07-01",4.2,4.325,4.2,4.23,77400.0],["2002-07-02",4.23,4.23,4.025,4.055,98200.0],["2002-07-03",4.025,4.1,3.965,4.015,58800.0],["2002-07-05",4.03,4.085,4.025,4.05,26200.0],["2002-07-08",4.04,4.055,3.9,3.995,213000.0],["2002-07-09",3.965,4.005,3.95,3.995,101800.0],["2002-07-10",3.96,4.05,3.955,4.0,72600.0],["2002-07-11",4.0,4.025,3.9,4.025,21800.0],["2002-07-12",4.07,4.1,3.99,4.1,1318600.0],["2002-07-15",4.1,4.11,3.995,4.025,234600.0],["2002-07-16",4.0,4.3,4.0,4.22,553400.0],["2002-07-17",4.22,4.365,4.22,4.245,154600.0],["2002-07-18",4.22,4.24,4.15,4.23,32200.0],["2002-07-19",4.15,4.265,4.15,4.25,83400.0],["2002-07-22",4.12,4.29,4.12,4.25,163600.0],["2002-07-23",4.2,4.36,4.175,4.3,205800.0],["2002-07-24",4.25,4.3,4.175,4.275,84400.0],["2002-07-25",4.225,4.25,4.125,4.245,197200.0],["2002-07-26",4.225,4.225,4.1,4.205,42400.0],["2002-07-29",4.25,4.35,4.2,4.31,223400.0],["2002-07-30",4.25,4.6,4.25,4.5,266200.0],["2002-07-31",4.6,4.6,4.45,4.58,61200.0],["2002-08-01",4.5,4.55,4.405,4.45,314200.0],["2002-08-02",4.45,4.45,4.35,4.43,41000.0],["2002-08-05",4.375,4.375,4.225,4.3,64600.0],["2002-08-06",4.28,4.365,4.265,4.36,76400.0],["2002-08-07",4.3,4.37,4.25,4.31,37400.0],["2002-08-08",4.25,4.295,4.25,4.295,22400.0],["2002-08-09",4.255,4.355,4.25,4.355,35800.0],["2002-08-12",4.25,4.475,4.25,4.37,24600.0],["2002-08-13",4.4,4.4,4.27,4.27,28400.0],["2002-08-14",4.27,4.345,4.23,4.29,47000.0],["2002-08-15",4.25,4.27,4.19,4.21,60800.0],["2002-08-16",4.2,4.27,4.2,4.27,26200.0],["2002-08-19",4.265,4.395,4.265,4.395,101000.0],["2002-08-20",4.275,4.42,4.275,4.395,51400.0],["2002-08-21",4.375,4.375,4.3,4.34,56800.0],["2002-08-22",4.335,4.41,4.335,4.41,28000.0],["2002-08-23",4.375,4.525,4.375,4.525,85200.0],["2002-08-26",4.5,4.56,4.455,4.47,224600.0],["2002-08-27",4.45,4.525,4.41,4.495,123200.0],["2002-08-28",4.5,4.5,4.4,4.41,25600.0],["2002-08-29",4.41,4.41,4.345,4.345,24000.0],["2002-08-30",4.345,4.345,4.305,4.315,5600.0],["2002-09-03",4.3,4.3,4.195,4.195,26200.0],["2002-09-04",4.195,4.28,4.18,4.28,13000.0],["2002-09-05",4.225,4.235,4.125,4.215,19600.0],["2002-09-06",4.15,4.21,4.135,4.165,18000.0],["2002-09-09",4.135,4.155,4.105,4.145,16600.0],["2002-09-10",4.125,4.14,4.055,4.115,35000.0],["2002-09-11",4.065,4.095,4.04,4.095,13200.0],["2002-09-12",4.05,4.125,3.875,3.91,198000.0],["2002-09-13",3.875,4.025,3.85,3.935,198200.0],["2002-09-16",3.835,3.985,3.835,3.985,68600.0],["2002-09-17",3.875,3.98,3.875,3.925,11800.0],["2002-09-18",3.875,3.94,3.85,3.87,12000.0],["2002-09-19",3.85,3.85,3.7,3.75,391600.0],["2002-09-20",3.7,3.76,3.655,3.68,29800.0],["2002-09-23",3.655,3.75,3.625,3.7,88000.0],["2002-09-24",3.655,3.715,3.57,3.575,29200.0],["2002-09-25",3.575,3.67,3.545,3.63,129200.0],["2002-09-26",3.55,3.59,3.5,3.5,66800.0],["2002-09-27",3.485,3.55,3.485,3.485,69600.0],["2002-09-30",3.475,3.475,3.275,3.31,462000.0],["2002-10-01",3.05,3.425,3.05,3.3,170600.0],["2002-10-02",3.325,3.375,3.25,3.3,527000.0],["2002-10-03",3.3,3.32,3.29,3.3,124000.0],["2002-10-04",3.32,3.35,3.28,3.33,25600.0],["2002-10-07",3.29,3.335,3.225,3.29,129800.0],["2002-10-08",3.28,3.3,3.225,3.27,66600.0],["2002-10-09",3.2,3.27,3.2,3.25,86400.0],["2002-10-10",3.245,3.33,3.245,3.325,43600.0],["2002-10-11",3.335,3.36,3.275,3.36,45400.0],["2002-10-14",3.31,3.445,3.3,3.345,115000.0],["2002-10-15",3.375,3.47,3.37,3.44,221400.0],["2002-10-16",3.415,3.445,3.31,3.325,120400.0],["2002-10-17",3.41,3.485,3.375,3.445,55800.0],["2002-10-18",3.405,3.445,3.4,3.445,35200.0],["2002-10-21",3.45,3.545,3.385,3.515,81400.0],["2002-10-22",3.55,3.695,3.435,3.5,265800.0],["2002-10-23",3.48,3.53,3.46,3.475,15800.0],["2002-10-24",3.475,3.49,3.445,3.49,20800.0],["2002-10-25",3.45,3.495,3.45,3.495,31600.0],["2002-10-28",3.525,3.65,3.485,3.595,153800.0],["2002-10-29",3.53,3.61,3.45,3.535,78200.0],["2002-10-30",3.595,3.6,3.45,3.535,25200.0],["2002-10-31",3.55,3.575,3.45,3.545,50000.0],["2002-11-01",3.45,3.52,3.45,3.515,74800.0],["2002-11-04",3.535,3.6,3.495,3.5,152000.0],["2002-11-05",3.49,3.56,3.49,3.56,61000.0],["2002-11-06",3.565,3.68,3.475,3.55,1123200.0],["2002-11-07",3.62,3.645,3.525,3.58,49200.0],["2002-11-08",3.53,3.575,3.475,3.49,92800.0],["2002-11-11",3.495,3.52,3.44,3.46,131000.0],["2002-11-12",3.46,3.5,3.43,3.435,148600.0],["2002-11-13",3.435,3.5,3.43,3.49,21200.0],["2002-11-14",3.515,3.625,3.45,3.6,796800.0],["2002-11-15",3.595,3.605,3.555,3.585,74200.0],["2002-11-18",3.65,3.65,3.585,3.625,222600.0],["2002-11-19",3.6,3.65,3.565,3.59,54200.0],["2002-11-20",3.6,3.61,3.54,3.55,134200.0],["2002-11-21",3.6,3.725,3.575,3.725,323000.0],["2002-11-22",3.715,3.975,3.65,3.85,331800.0],["2002-11-25",3.92,3.95,3.75,3.825,97000.0],["2002-11-26",3.8,3.88,3.725,3.805,69600.0],["2002-11-27",3.775,4.075,3.775,3.995,172000.0],["2002-11-29",4.02,4.065,3.92,4.015,96200.0],["2002-12-02",4.015,4.225,4.015,4.22,302000.0],["2002-12-03",4.12,4.135,3.97,4.025,139200.0],["2002-12-04",4.005,4.25,3.945,4.1,175600.0],["2002-12-05",3.98,4.195,3.98,4.195,92200.0],["2002-12-06",4.175,4.22,4.08,4.215,70200.0],["2002-12-09",4.15,4.2,4.01,4.05,151200.0],["2002-12-10",4.03,4.2,4.03,4.15,102800.0],["2002-12-11",4.135,4.175,4.08,4.125,132400.0],["2002-12-12",4.125,4.195,4.125,4.185,97800.0],["2002-12-13",4.175,4.175,4.1,4.13,37400.0],["2002-12-16",4.1,4.13,4.07,4.12,45800.0],["2002-12-17",4.09,4.1,4.07,4.08,23400.0],["2002-12-18",4.065,4.11,3.75,3.905,130000.0],["2002-12-19",3.87,3.89,3.825,3.855,61800.0],["2002-12-20",3.855,3.95,3.825,3.935,92000.0],["2002-12-23",3.84,4.0,3.83,3.95,236400.0],["2002-12-24",3.965,3.975,3.855,3.92,36000.0],["2002-12-26",3.88,3.965,3.88,3.935,103800.0],["2002-12-27",3.935,4.065,3.905,4.0,64800.0],["2002-12-30",3.905,3.945,3.865,3.89,29400.0],["2002-12-31",3.895,4.1,3.855,4.04,148600.0],["2003-01-02",3.98,4.0,3.88,3.985,50600.0],["2003-01-03",3.97,3.985,3.945,3.985,20200.0],["2003-01-06",4.0,4.0,3.925,4.0,27600.0],["2003-01-07",4.005,4.095,3.955,4.095,123800.0],["2003-01-08",3.5,4.53,3.5,4.5,1616800.0],["2003-01-09",4.65,4.77,4.525,4.725,1016600.0],["2003-01-10",4.68,4.95,4.66,4.925,197400.0],["2003-01-13",4.965,5.015,4.8,4.83,546800.0],["2003-01-14",4.8,4.9,4.695,4.75,83000.0],["2003-01-15",4.74,4.74,4.6,4.605,62200.0],["2003-01-16",4.59,4.61,4.425,4.5,120600.0],["2003-01-17",4.45,4.475,4.395,4.435,51000.0],["2003-01-21",4.39,4.495,4.32,4.44,58400.0],["2003-01-22",4.345,4.65,4.31,4.55,61600.0],["2003-01-23",4.5,4.75,4.5,4.7,86600.0],["2003-01-24",4.71,4.82,4.59,4.605,83000.0],["2003-01-27",4.58,4.63,4.515,4.515,51800.0],["2003-01-28",4.5,4.545,4.405,4.525,52400.0],["2003-01-29",4.425,4.495,4.4,4.48,107400.0],["2003-01-30",4.415,4.515,4.385,4.515,45200.0],["2003-01-31",4.455,4.725,4.425,4.725,80200.0],["2003-02-03",4.65,4.675,4.565,4.605,83200.0],["2003-02-04",4.505,4.595,4.5,4.545,5600.0],["2003-02-05",4.5,4.595,4.475,4.55,46800.0],["2003-02-06",4.6,4.665,4.475,4.61,49200.0],["2003-02-07",4.65,4.675,4.5,4.55,55200.0],["2003-02-10",4.46,4.6,4.46,4.54,146000.0],["2003-02-11",4.535,4.635,4.535,4.565,55000.0],["2003-02-12",4.535,4.61,4.505,4.61,97200.0],["2003-02-13",4.61,4.61,4.51,4.555,61000.0],["2003-02-14",4.55,4.7,4.55,4.7,18400.0],["2003-02-18",4.6,4.7,4.6,4.625,83600.0],["2003-02-19",4.68,4.68,4.575,4.615,227800.0],["2003-02-20",4.65,4.65,4.56,4.6,14000.0],["2003-02-21",4.585,4.62,4.55,4.62,40600.0],["2003-02-24",4.525,4.6,4.51,4.575,32200.0],["2003-02-25",4.51,4.605,4.5,4.6,65400.0],["2003-02-26",4.6,4.65,4.575,4.65,135800.0],["2003-02-27",4.63,4.675,4.605,4.675,46600.0],["2003-02-28",4.655,4.81,4.62,4.695,131200.0],["2003-03-03",4.75,4.755,4.7,4.755,83800.0],["2003-03-04",4.725,4.85,4.63,4.745,44600.0],["2003-03-05",4.74,4.74,4.655,4.665,73800.0],["2003-03-06",4.715,4.715,4.67,4.71,25000.0],["2003-03-07",4.715,4.745,4.65,4.67,43000.0],["2003-03-10",4.65,4.725,4.65,4.725,8200.0],["2003-03-11",4.7,4.71,4.605,4.7,192000.0],["2003-03-12",4.675,4.725,4.58,4.725,49400.0],["2003-03-13",4.75,4.82,4.675,4.74,120200.0],["2003-03-14",4.685,4.765,4.675,4.76,14800.0],["2003-03-17",4.765,4.825,4.7,4.75,95200.0],["2003-03-18",4.745,4.775,4.7,4.75,113200.0],["2003-03-19",4.7,4.77,4.7,4.745,101400.0],["2003-03-20",4.75,4.86,4.7,4.815,59200.0],["2003-03-21",4.865,5.1,4.805,5.03,194800.0],["2003-03-24",4.905,4.945,4.76,4.8,69600.0],["2003-03-25",4.82,4.93,4.755,4.815,59000.0],["2003-03-26",4.975,4.975,4.87,4.96,59800.0],["2003-03-27",4.78,5.125,4.625,5.035,202600.0],["2003-03-28",4.98,5.175,4.98,5.15,292200.0],["2003-03-31",5.025,5.075,5.025,5.075,171000.0],["2003-04-01",5.15,5.515,5.075,5.445,1777200.0],["2003-04-02",5.555,5.645,5.415,5.5,1345800.0],["2003-04-03",5.63,5.68,5.43,5.605,236000.0],["2003-04-04",5.515,5.855,5.5,5.84,379200.0],["2003-04-07",5.875,5.995,5.75,5.825,594800.0],["2003-04-08",5.9,5.9,5.655,5.79,164200.0],["2003-04-09",5.67,5.78,5.45,5.54,171600.0],["2003-04-10",5.275,5.625,5.24,5.59,414000.0],["2003-04-11",5.625,5.8,5.465,5.8,193000.0],["2003-04-14",5.8,5.875,5.7,5.85,475200.0],["2003-04-15",5.855,5.875,5.785,5.875,354200.0],["2003-04-16",5.875,5.925,5.835,5.85,165200.0],["2003-04-17",5.85,5.915,5.775,5.885,128800.0],["2003-04-21",5.885,5.885,5.625,5.715,81600.0],["2003-04-22",5.5,6.0,5.445,5.995,571400.0],["2003-04-23",5.97,6.085,5.875,5.875,441400.0],["2003-04-24",5.9,5.945,5.555,5.58,269200.0],["2003-04-25",5.69,5.69,5.28,5.475,422400.0],["2003-04-28",5.35,5.725,5.35,5.605,613200.0],["2003-04-29",5.59,5.97,5.56,5.915,761200.0],["2003-04-30",5.78,6.41,5.69,6.4,1041800.0],["2003-05-01",6.22,6.4,6.22,6.39,908000.0],["2003-05-02",6.325,6.745,6.325,6.57,1657400.0],["2003-05-05",6.5,6.72,6.5,6.7,579600.0],["2003-05-06",6.63,6.89,6.63,6.85,878000.0],["2003-05-07",6.765,6.815,6.43,6.55,493800.0],["2003-05-08",6.465,6.5,6.25,6.5,279000.0],["2003-05-09",6.36,6.625,6.36,6.57,674200.0],["2003-05-12",6.625,6.64,6.25,6.345,211000.0],["2003-05-13",6.33,6.7,6.275,6.63,338200.0],["2003-05-14",6.675,7.085,6.65,7.05,715000.0],["2003-05-15",7.025,7.345,6.93,7.075,475800.0],["2003-05-16",6.915,7.29,6.89,7.215,211800.0],["2003-05-19",7.02,7.16,6.79,6.995,378800.0],["2003-05-20",6.925,7.0,6.775,6.92,485600.0],["2003-05-21",6.9,7.0,6.69,6.995,354200.0],["2003-05-22",6.925,7.11,6.9,7.0,517600.0],["2003-05-23",6.975,7.075,6.935,7.0,430400.0],["2003-05-27",7.22,7.49,7.05,7.43,1556200.0],["2003-05-28",7.45,7.575,7.175,7.315,622200.0],["2003-05-29",7.225,7.35,6.775,6.895,869400.0],["2003-05-30",6.92,7.11,6.785,6.855,315200.0],["2003-06-02",6.905,7.0,6.845,6.935,439800.0],["2003-06-03",6.915,7.09,6.58,6.715,328400.0],["2003-06-04",6.675,6.94,6.575,6.925,386400.0],["2003-06-05",6.925,7.075,6.83,7.035,238800.0],["2003-06-06",7.085,7.39,7.085,7.15,1006800.0],["2003-06-09",7.225,7.225,6.905,6.965,627000.0],["2003-06-10",6.975,7.0,6.87,6.975,292400.0],["2003-06-11",6.95,7.1,6.8,7.035,431000.0],["2003-06-12",7.05,7.45,6.9,7.3,381400.0],["2003-06-13",7.25,7.515,7.25,7.515,392800.0],["2003-06-16",7.5,8.195,7.4,8.125,991200.0],["2003-06-17",8.075,8.305,8.065,8.075,745800.0],["2003-06-18",8.135,8.98,8.0,8.815,1364600.0],["2003-06-19",8.9,8.9,8.325,8.535,632200.0],["2003-06-20",8.545,8.68,8.5,8.65,406600.0],["2003-06-23",8.455,8.62,7.925,8.08,607000.0],["2003-06-24",8.09,8.5,8.09,8.3,353200.0],["2003-06-25",8.3,8.53,8.3,8.515,446000.0],["2003-06-26",8.51,9.15,8.4,9.075,505200.0],["2003-06-27",9.08,9.12,8.875,8.915,507000.0],["2003-06-30",8.875,9.1,8.5,8.565,384600.0],["2003-07-01",8.575,8.7,8.325,8.505,419200.0],["2003-07-02",8.475,9.0,8.475,8.96,138600.0],["2003-07-03",8.825,9.12,8.71,9.05,177000.0],["2003-07-07",9.15,9.975,9.15,9.77,1135000.0],["2003-07-08",9.705,10.25,9.65,10.2,576200.0],["2003-07-09",10.165,10.225,9.775,9.935,412200.0],["2003-07-10",9.87,9.87,9.0,9.085,518000.0],["2003-07-11",9.125,9.235,8.715,9.0,530800.0],["2003-07-14",9.06,9.64,9.0,9.55,693800.0],["2003-07-15",9.575,9.65,9.405,9.545,409200.0],["2003-07-16",9.5,9.6,9.265,9.35,565800.0],["2003-07-17",9.345,9.345,8.45,8.49,808000.0],["2003-07-18",8.525,8.82,8.26,8.45,412400.0],["2003-07-21",8.52,8.52,8.29,8.315,134800.0],["2003-07-22",8.325,8.5,8.25,8.45,188000.0],["2003-07-23",8.42,8.85,8.37,8.765,352800.0],["2003-07-24",8.85,9.25,8.85,8.97,252800.0],["2003-07-25",8.95,9.325,8.4,9.325,719800.0],["2003-07-28",8.85,9.25,8.48,8.845,945800.0],["2003-07-29",8.96,9.005,8.525,8.585,374800.0],["2003-07-30",8.725,8.78,8.27,8.33,282000.0],["2003-07-31",8.4,8.725,8.35,8.545,457400.0],["2003-08-01",8.5,8.725,8.295,8.59,110600.0],["2003-08-04",8.495,8.495,7.75,7.91,387400.0],["2003-08-05",7.95,8.0,7.545,7.755,492400.0],["2003-08-06",7.715,7.8,7.51,7.72,611400.0],["2003-08-07",7.6,8.08,7.6,8.02,304600.0],["2003-08-08",7.805,8.105,7.805,8.1,427200.0],["2003-08-11",7.775,8.125,7.775,8.1,149200.0],["2003-08-12",8.0,8.49,7.93,8.25,569600.0],["2003-08-13",8.3,8.94,8.225,8.85,468000.0],["2003-08-14",8.685,9.0,8.685,8.875,209000.0],["2003-08-15",8.875,9.0,8.85,8.85,38800.0],["2003-08-18",8.8,8.93,8.78,8.93,290200.0],["2003-08-19",8.75,8.975,8.75,8.825,279600.0],["2003-08-20",8.915,8.915,8.76,8.875,302000.0],["2003-08-21",8.8,9.25,8.8,9.05,538800.0],["2003-08-22",9.175,9.325,8.76,8.92,425600.0],["2003-08-25",8.8,9.15,8.8,9.125,109000.0],["2003-08-26",9.125,9.3,8.74,9.275,171000.0],["2003-08-27",9.425,9.44,9.08,9.395,156800.0],["2003-08-28",9.3,9.445,9.3,9.4,225600.0],["2003-08-29",9.38,9.475,9.1,9.4,593200.0],["2003-09-02",9.5,10.495,9.5,10.405,997400.0],["2003-09-03",10.45,10.825,10.0,10.65,753000.0],["2003-09-04",10.675,10.81,10.48,10.645,316400.0],["2003-09-05",10.65,10.805,9.805,10.175,335400.0],["2003-09-08",10.01,10.25,9.885,10.19,217600.0],["2003-09-09",10.2,10.2,9.95,10.17,259800.0],["2003-09-10",9.98,10.175,9.475,9.515,385200.0],["2003-09-11",9.53,9.825,9.475,9.785,131400.0],["2003-09-12",9.72,10.095,9.66,10.065,233000.0],["2003-09-15",10.03,10.45,10.03,10.4,488200.0],["2003-09-16",10.43,10.65,10.43,10.54,471000.0],["2003-09-17",10.5,10.575,10.325,10.55,119400.0],["2003-09-18",10.485,10.61,10.19,10.58,213400.0],["2003-09-19",10.6,11.65,10.46,11.445,618800.0],["2003-09-22",11.25,11.25,10.49,10.55,271400.0],["2003-09-23",10.57,10.985,10.57,10.74,216000.0],["2003-09-24",10.84,11.245,9.86,9.975,496600.0],["2003-09-25",10.105,10.405,9.195,9.645,379200.0],["2003-09-26",9.62,9.845,9.46,9.66,214000.0],["2003-09-29",9.565,9.86,9.485,9.5,347200.0],["2003-09-30",9.52,9.52,9.0,9.07,636400.0],["2003-10-01",9.055,9.37,9.025,9.37,316800.0],["2003-10-02",9.355,9.91,9.255,9.515,252200.0],["2003-10-03",9.95,10.125,9.815,10.02,442200.0],["2003-10-06",10.05,10.625,10.04,10.615,457600.0],["2003-10-07",10.5,10.62,10.25,10.55,248600.0],["2003-10-08",10.53,10.795,10.505,10.655,529600.0],["2003-10-09",10.72,10.935,10.56,10.765,214400.0],["2003-10-10",10.95,12.3,10.95,11.95,2088800.0],["2003-10-13",11.855,12.125,11.15,12.07,1315600.0],["2003-10-14",12.0,12.075,11.55,11.62,619800.0],["2003-10-15",11.76,11.765,10.835,11.25,146400.0],["2003-10-16",11.21,11.5,11.125,11.5,157400.0],["2003-10-17",11.49,11.495,11.17,11.245,165200.0],["2003-10-20",11.175,11.26,10.65,10.82,448200.0],["2003-10-21",10.8,12.095,10.8,11.215,784000.0],["2003-10-22",11.295,11.33,10.85,11.12,176200.0],["2003-10-23",11.0,11.0,10.235,10.625,378200.0],["2003-10-24",10.795,10.945,10.62,10.75,162600.0],["2003-10-27",10.83,11.26,10.725,11.03,287000.0],["2003-10-28",11.125,11.3,11.0,11.09,119800.0],["2003-10-29",11.005,12.0,11.005,11.755,468400.0],["2003-10-30",11.825,12.35,11.66,11.9,929400.0],["2003-10-31",11.95,12.175,11.51,11.565,502400.0],["2003-11-03",11.94,13.015,11.225,12.685,1111600.0],["2003-11-04",12.955,12.975,11.84,11.855,1001800.0],["2003-11-05",11.865,11.99,11.36,11.695,357200.0],["2003-11-06",11.72,12.0,11.415,11.725,280600.0],["2003-11-07",11.7,11.73,11.255,11.32,253200.0],["2003-11-10",11.44,11.54,10.825,11.13,648000.0],["2003-11-11",11.075,11.17,11.01,11.095,377800.0],["2003-11-12",11.015,11.42,11.0,11.35,333200.0],["2003-11-13",11.355,11.975,11.255,11.69,687600.0],["2003-11-14",11.815,11.885,11.44,11.73,340000.0],["2003-11-17",11.73,11.75,11.205,11.345,424600.0],["2003-11-18",11.435,11.685,10.375,10.67,739200.0],["2003-11-19",10.655,11.03,10.485,10.625,826000.0],["2003-11-20",10.585,10.955,10.325,10.585,667000.0],["2003-11-21",10.65,11.25,10.65,11.175,504600.0],["2003-11-24",11.2,12.12,11.1,12.06,2604400.0],["2003-11-25",12.325,13.75,12.15,12.775,2358800.0],["2003-11-26",13.155,13.275,12.85,12.925,1114600.0],["2003-11-28",12.9,13.675,12.78,13.42,305400.0],["2003-12-01",13.665,13.73,13.18,13.55,1418200.0],["2003-12-02",13.4,13.62,13.24,13.455,468200.0],["2003-12-03",13.45,13.69,12.775,12.815,621800.0],["2003-12-04",13.0,13.15,12.4,12.935,273000.0],["2003-12-05",12.55,13.0,12.4,12.445,167000.0],["2003-12-08",12.245,12.775,11.9,12.645,744200.0],["2003-12-09",12.515,12.95,11.95,12.2,454200.0],["2003-12-10",12.165,12.5,12.0,12.365,700200.0],["2003-12-11",12.405,13.75,12.345,13.605,949600.0],["2003-12-12",13.675,14.365,13.505,13.755,1205600.0],["2003-12-15",14.135,14.18,13.515,13.57,732000.0],["2003-12-16",13.575,13.65,12.87,13.11,643600.0],["2003-12-17",13.085,13.37,12.925,13.075,364600.0],["2003-12-18",13.325,13.535,13.06,13.375,236000.0],["2003-12-19",13.45,13.845,13.28,13.575,346800.0],["2003-12-22",13.625,13.975,13.565,13.63,488600.0],["2003-12-23",13.62,13.975,13.62,13.875,323800.0],["2003-12-24",13.92,13.92,13.75,13.805,150400.0],["2003-12-26",13.75,14.0,13.75,13.96,67600.0],["2003-12-29",13.625,14.295,13.625,14.27,253400.0],["2003-12-30",14.05,14.295,13.625,13.68,361400.0],["2003-12-31",13.725,13.795,13.61,13.625,257000.0],["2004-01-02",13.755,14.155,13.695,13.935,146000.0],["2004-01-05",13.95,14.36,13.775,14.295,273200.0],["2004-01-06",14.295,15.63,14.11,15.495,734600.0],["2004-01-07",15.475,15.55,14.43,14.875,862000.0],["2004-01-08",14.795,15.0,14.255,14.55,385200.0],["2004-01-09",14.365,14.75,14.35,14.49,183600.0],["2004-01-12",14.5,14.575,14.31,14.425,277800.0],["2004-01-13",14.475,15.1,14.45,14.575,940000.0],["2004-01-14",14.57,14.9,14.05,14.25,770400.0],["2004-01-15",14.28,14.625,14.185,14.5,181000.0],["2004-01-16",14.5,15.5,14.5,15.365,669200.0],["2004-01-20",15.43,16.35,15.405,16.18,635800.0],["2004-01-21",16.04,16.3,14.945,14.945,545000.0],["2004-01-22",15.125,15.8,15.1,15.46,1116400.0],["2004-01-23",15.615,16.25,15.515,16.15,565000.0],["2004-01-26",15.905,16.465,15.75,16.21,283200.0],["2004-01-27",16.37,16.875,15.855,15.93,382600.0],["2004-01-28",16.005,16.25,15.66,15.77,222000.0],["2004-01-29",15.74,15.9,14.02,15.165,1066600.0],["2004-01-30",15.175,16.275,15.15,16.085,764800.0],["2004-02-02",15.06,15.065,12.88,13.625,4431400.0],["2004-02-03",13.625,14.125,13.5,13.8,1005200.0],["2004-02-04",13.745,13.745,11.805,11.955,2602200.0],["2004-02-05",12.125,12.995,11.42,12.835,1490000.0],["2004-02-06",12.885,13.35,11.9,12.0,1162600.0],["2004-02-09",12.17,13.19,12.14,12.95,1426800.0],["2004-02-10",13.175,13.82,13.055,13.78,1292000.0],["2004-02-11",13.93,14.1,13.79,13.91,793200.0],["2004-02-12",13.99,13.99,13.13,13.34,907200.0],["2004-02-13",13.505,14.41,13.34,14.175,1500800.0],["2004-02-17",14.175,14.235,13.43,13.805,1399400.0],["2004-02-18",13.805,14.365,13.775,14.275,1046200.0],["2004-02-19",14.35,14.815,13.95,14.0,762800.0],["2004-02-20",13.98,14.11,13.53,13.76,954200.0],["2004-02-23",13.845,13.965,13.11,13.145,1656600.0],["2004-02-24",13.005,13.37,12.87,13.18,571600.0],["2004-02-25",13.085,13.46,13.0,13.405,154600.0],["2004-02-26",13.26,13.96,13.04,13.9,505000.0],["2004-02-27",13.88,14.195,13.625,13.945,365200.0],["2004-03-01",14.03,14.03,13.5,13.825,396400.0],["2004-03-02",13.705,14.5,13.65,14.145,904200.0],["2004-03-03",14.045,14.14,13.5,13.67,287800.0],["2004-03-04",13.725,14.0,13.565,13.915,159600.0],["2004-03-05",13.735,14.405,13.51,14.285,305400.0],["2004-03-08",14.16,14.245,13.615,13.66,245200.0],["2004-03-09",13.645,13.725,13.185,13.475,257000.0],["2004-03-10",13.5,13.595,12.18,12.325,1209000.0],["2004-03-11",12.25,12.475,11.63,11.815,1134400.0],["2004-03-12",12.02,12.29,11.97,12.23,594200.0],["2004-03-15",12.25,12.25,11.405,11.5,727600.0],["2004-03-16",11.66,11.955,11.475,11.78,566600.0],["2004-03-17",11.8,12.325,11.78,12.0,698400.0],["2004-03-18",12.085,12.31,11.635,12.04,371600.0],["2004-03-19",12.085,12.325,12.05,12.31,372400.0],["2004-03-22",12.23,12.575,11.68,11.83,396000.0],["2004-03-23",11.935,12.25,11.595,11.76,250000.0],["2004-03-24",11.95,11.95,11.22,11.415,409400.0],["2004-03-25",11.48,12.425,11.34,12.34,677400.0],["2004-03-26",12.345,12.495,12.165,12.365,160800.0],["2004-03-29",12.25,12.93,12.24,12.42,234200.0],["2004-03-30",12.585,13.635,12.31,13.595,1051400.0],["2004-03-31",13.605,13.625,13.15,13.28,687600.0],["2004-04-01",13.75,13.75,13.035,13.135,382400.0],["2004-04-02",13.36,13.68,13.345,13.66,272200.0],["2004-04-05",13.675,13.695,13.54,13.6,161400.0],["2004-04-06",13.55,13.59,13.09,13.245,281200.0],["2004-04-07",13.725,13.9,13.125,13.66,238200.0],["2004-04-08",13.7,14.11,13.7,14.11,419000.0],["2004-04-12",14.08,14.455,13.865,14.055,527200.0],["2004-04-13",14.25,14.25,13.55,13.79,370600.0],["2004-04-14",13.705,13.82,13.1,13.23,525200.0],["2004-04-15",13.315,13.315,12.645,13.065,280800.0],["2004-04-16",13.0,13.015,12.43,12.61,382400.0],["2004-04-19",12.54,12.97,12.33,12.795,287400.0],["2004-04-20",12.67,13.1,12.425,12.43,216000.0],["2004-04-21",12.41,12.975,12.41,12.8,171600.0],["2004-04-22",12.715,13.05,12.69,12.82,142000.0],["2004-04-23",12.855,12.855,12.54,12.62,99000.0],["2004-04-26",12.76,12.76,12.52,12.6,91600.0],["2004-04-27",12.58,12.755,11.995,12.025,474200.0],["2004-04-28",12.155,12.215,11.64,11.665,420400.0],["2004-04-29",11.68,12.0,11.3,11.555,608800.0],["2004-04-30",11.645,11.89,10.1,10.595,1345800.0],["2004-05-03",9.895,9.945,7.125,7.5,14296200.0],["2004-05-04",7.65,8.0,7.35,7.95,3760200.0],["2004-05-05",8.195,8.58,8.025,8.565,2910600.0],["2004-05-06",8.4,8.6,8.175,8.5,2158000.0],["2004-05-07",8.55,8.62,8.275,8.41,964200.0],["2004-05-10",8.3,8.41,7.79,7.93,1340800.0],["2004-05-11",8.375,8.6,8.15,8.57,739400.0],["2004-05-12",8.405,8.75,8.11,8.4,890400.0],["2004-05-13",8.14,8.235,8.0,8.15,1619000.0],["2004-05-14",8.13,8.145,7.645,7.775,1072200.0],["2004-05-17",7.65,7.715,7.335,7.47,1046800.0],["2004-05-18",7.62,7.815,7.46,7.755,512200.0],["2004-05-19",7.955,8.16,7.83,7.995,695200.0],["2004-05-20",8.09,8.2,7.78,7.85,728600.0],["2004-05-21",7.925,8.03,7.85,8.03,293400.0],["2004-05-24",8.205,8.44,8.13,8.25,702400.0],["2004-05-25",8.265,8.355,8.16,8.275,868400.0],["2004-05-26",8.305,8.305,8.17,8.195,432800.0],["2004-05-27",8.25,8.385,8.21,8.375,242200.0],["2004-05-28",8.265,8.54,8.15,8.52,300800.0],["2004-06-01",8.425,8.65,8.23,8.585,310800.0],["2004-06-02",8.67,9.0,8.635,8.905,1036800.0],["2004-06-03",8.945,9.07,8.64,8.675,500400.0],["2004-06-04",8.96,8.975,8.755,8.925,371400.0],["2004-06-07",9.13,9.175,8.645,8.775,784600.0],["2004-06-08",8.8,9.005,8.75,8.905,883800.0],["2004-06-09",8.97,9.095,8.7,8.705,495200.0],["2004-06-10",8.75,8.945,8.65,8.675,782600.0],["2004-06-14",8.535,8.625,8.3,8.4,556600.0],["2004-06-15",8.475,8.64,8.46,8.54,695800.0],["2004-06-16",8.55,8.625,8.505,8.525,261800.0],["2004-06-17",8.525,8.55,8.415,8.495,271400.0],["2004-06-18",8.45,8.475,8.3,8.325,258400.0],["2004-06-21",8.325,8.35,8.045,8.125,381600.0],["2004-06-22",8.185,8.225,8.08,8.14,420000.0],["2004-06-23",8.2,8.2,8.11,8.15,524600.0],["2004-06-24",8.175,8.28,8.175,8.27,469600.0],["2004-06-25",8.35,8.35,8.115,8.15,489200.0],["2004-06-28",8.53,8.53,8.225,8.27,364400.0],["2004-06-29",8.295,8.475,8.215,8.355,368800.0],["2004-06-30",8.5,8.73,8.36,8.52,562000.0],["2004-07-01",8.625,8.67,8.335,8.395,452000.0],["2004-07-02",8.435,8.435,8.25,8.405,251800.0],["2004-07-06",8.47,8.89,8.47,8.705,1043400.0],["2004-07-07",8.68,9.06,8.68,9.0,1113000.0],["2004-07-08",9.025,9.04,8.58,8.62,784400.0],["2004-07-09",8.8,8.9,8.7,8.815,248400.0],["2004-07-12",8.885,8.885,8.46,8.625,378400.0],["2004-07-13",8.435,8.61,8.4,8.46,212600.0],["2004-07-14",8.355,8.72,8.325,8.68,412200.0],["2004-07-15",8.76,8.885,8.665,8.71,269200.0],["2004-07-16",8.73,8.835,8.565,8.675,237800.0],["2004-07-19",8.585,8.84,8.36,8.605,250400.0],["2004-07-20",8.595,8.68,8.355,8.645,432600.0],["2004-07-21",8.725,8.745,8.425,8.505,420600.0],["2004-07-22",8.5,8.965,8.355,8.945,452200.0],["2004-07-23",8.85,8.85,8.35,8.48,968800.0],["2004-07-26",8.595,8.6,8.1,8.225,1000600.0],["2004-07-27",8.205,8.925,8.185,8.92,871400.0],["2004-07-28",8.75,8.85,8.38,8.585,490800.0],["2004-07-29",8.685,8.85,8.5,8.795,207600.0],["2004-07-30",8.705,8.945,8.675,8.94,198800.0],["2004-08-02",8.7,8.92,8.695,8.92,135800.0],["2004-08-03",8.79,8.85,8.625,8.695,224400.0],["2004-08-04",8.605,8.845,8.535,8.65,597800.0],["2004-08-05",8.675,8.7,8.415,8.465,347400.0],["2004-08-06",8.38,8.41,8.11,8.235,408200.0],["2004-08-09",8.215,8.3,8.055,8.25,244400.0],["2004-08-10",8.215,8.86,8.19,8.76,360200.0],["2004-08-11",8.435,8.635,8.415,8.575,214800.0],["2004-08-12",8.425,8.75,8.425,8.715,210600.0],["2004-08-13",8.705,8.77,8.59,8.605,204200.0],["2004-08-16",8.645,8.91,8.64,8.835,351000.0],["2004-08-17",8.83,9.13,8.83,9.07,431000.0],["2004-08-18",9.0,9.15,8.945,9.075,174800.0],["2004-08-19",9.075,9.2,8.98,9.15,314000.0],["2004-08-20",9.025,9.23,9.025,9.19,202000.0],["2004-08-23",9.09,9.225,9.0,9.135,141400.0],["2004-08-24",9.1,9.3,9.08,9.275,97600.0],["2004-08-25",9.16,9.375,9.16,9.355,80600.0],["2004-08-26",9.275,9.38,9.275,9.36,144400.0],["2004-08-27",9.275,9.5,9.265,9.405,58000.0],["2004-08-30",9.3,9.36,9.21,9.29,131400.0],["2004-08-31",9.25,9.435,9.2,9.43,149800.0],["2004-09-01",9.4,9.5,9.33,9.445,92600.0],["2004-09-02",9.5,9.6,9.45,9.58,374600.0],["2004-09-03",9.5,9.525,9.445,9.5,102400.0],["2004-09-07",9.61,9.61,9.425,9.545,210200.0],["2004-09-08",10.045,10.045,9.7,9.865,262400.0],["2004-09-09",9.74,9.945,9.74,9.865,153000.0],["2004-09-10",9.96,10.195,9.925,10.04,542600.0],["2004-09-13",10.005,10.275,10.005,10.275,272400.0],["2004-09-14",10.155,10.695,10.135,10.655,590800.0],["2004-09-15",10.5,10.61,10.295,10.335,143800.0],["2004-09-16",10.525,10.88,10.3,10.725,257600.0],["2004-09-17",10.715,10.9,10.66,10.845,135400.0],["2004-09-20",10.84,10.86,10.715,10.86,361600.0],["2004-09-21",10.875,11.125,10.79,10.98,779600.0],["2004-09-22",10.875,11.12,10.605,10.69,492000.0],["2004-09-23",10.365,10.62,10.365,10.57,169800.0],["2004-09-24",10.625,10.625,10.285,10.555,233000.0],["2004-09-27",10.71,11.11,10.675,10.885,1525200.0],["2004-09-28",10.855,11.01,10.7,10.74,449800.0],["2004-09-29",10.765,10.765,10.57,10.625,659400.0],["2004-09-30",10.625,11.02,10.625,11.0,601400.0],["2004-10-01",11.05,11.24,10.915,10.96,1090800.0],["2004-10-04",10.905,11.66,10.905,11.48,1333000.0],["2004-10-05",11.3,11.65,11.3,11.64,462200.0],["2004-10-06",11.65,11.77,11.565,11.75,223400.0],["2004-10-07",11.675,11.92,11.365,11.785,583200.0],["2004-10-08",11.61,11.665,11.26,11.5,462200.0],["2004-10-11",11.69,11.75,11.37,11.525,564000.0],["2004-10-12",11.28,11.525,11.235,11.505,239400.0],["2004-10-13",11.54,11.72,11.305,11.365,197200.0],["2004-10-14",11.31,11.395,11.14,11.225,223800.0],["2004-10-15",11.26,11.285,11.05,11.1,237800.0],["2004-10-18",11.02,11.535,11.02,11.42,314800.0],["2004-10-19",11.39,11.715,11.39,11.53,224400.0],["2004-10-20",11.375,11.435,11.305,11.365,78400.0],["2004-10-21",11.355,11.87,11.355,11.865,258600.0],["2004-10-22",11.65,11.905,11.65,11.785,381600.0],["2004-10-25",11.715,11.815,11.055,11.495,570400.0],["2004-10-26",11.515,11.905,11.515,11.6,176800.0],["2004-10-27",11.53,12.495,11.445,12.305,1625800.0],["2004-10-28",12.18,12.365,12.0,12.3,272000.0],["2004-10-29",12.395,12.45,12.275,12.35,183400.0],["2004-11-01",12.525,12.64,12.205,12.305,425200.0],["2004-11-02",12.395,12.495,12.21,12.27,308000.0],["2004-11-03",12.475,12.525,12.11,12.31,212400.0],["2004-11-04",12.32,12.49,12.13,12.375,137600.0],["2004-11-05",12.355,12.5,12.215,12.35,304000.0],["2004-11-08",12.185,12.35,12.185,12.28,122400.0],["2004-11-09",12.45,12.45,11.955,11.995,365800.0],["2004-11-10",11.94,12.085,11.395,11.975,437800.0],["2004-11-11",11.84,12.0,11.83,12.0,101800.0],["2004-11-12",12.105,12.5,11.88,12.06,262800.0],["2004-11-15",12.06,12.24,12.0,12.19,200200.0],["2004-11-16",12.245,12.285,12.085,12.165,111800.0],["2004-11-17",12.215,12.275,11.85,11.995,193400.0],["2004-11-18",11.81,12.5,11.81,12.175,666800.0],["2004-11-19",12.395,12.395,11.82,11.855,321200.0],["2004-11-22",11.625,11.865,11.55,11.81,324600.0],["2004-11-23",11.9,12.22,11.75,11.975,355200.0],["2004-11-24",12.025,12.315,11.925,12.285,147200.0],["2004-11-26",12.175,12.31,12.065,12.31,87000.0],["2004-11-29",12.19,12.42,12.05,12.19,155000.0],["2004-11-30",12.2,12.805,12.2,12.705,683200.0],["2004-12-01",12.68,13.56,12.635,13.56,1281200.0],["2004-12-02",13.23,13.975,13.23,13.435,863600.0],["2004-12-03",13.45,13.49,13.105,13.345,387200.0],["2004-12-06",13.21,13.735,13.065,13.595,421600.0],["2004-12-07",13.44,13.625,13.36,13.435,257800.0],["2004-12-08",13.615,13.615,13.0,13.135,298600.0],["2004-12-09",13.25,13.25,12.94,13.12,404200.0],["2004-12-10",13.12,13.225,12.965,13.02,785800.0],["2004-12-13",12.96,13.08,12.825,12.995,321200.0],["2004-12-14",13.05,13.05,12.8,12.87,378800.0],["2004-12-15",12.88,13.0,12.805,12.9,334600.0],["2004-12-16",12.89,12.95,12.335,12.46,331800.0],["2004-12-17",12.505,12.505,12.38,12.475,412400.0],["2004-12-20",12.605,13.07,12.58,12.85,511200.0],["2004-12-21",12.935,12.985,12.565,12.635,326000.0],["2004-12-22",12.565,12.785,12.35,12.44,248800.0],["2004-12-23",12.5,12.55,12.425,12.47,170800.0],["2004-12-27",12.505,12.81,12.5,12.71,353600.0],["2004-12-28",12.855,13.305,12.855,12.935,412800.0],["2004-12-29",12.875,13.0,12.81,12.9,266000.0],["2004-12-30",12.935,13.05,12.765,12.93,158800.0],["2004-12-31",12.92,13.065,12.825,13.065,91800.0],["2005-01-03",13.04,13.155,12.565,12.64,281200.0],["2005-01-04",12.585,12.6,11.675,11.83,789000.0],["2005-01-05",11.78,12.08,11.335,11.39,613800.0],["2005-01-06",11.585,11.6,11.265,11.32,480200.0],["2005-01-07",11.305,11.475,11.275,11.34,248000.0],["2005-01-10",11.58,11.58,11.43,11.495,171000.0],["2005-01-11",11.535,11.535,11.175,11.355,278200.0],["2005-01-12",11.375,11.77,11.295,11.565,405800.0],["2005-01-13",11.755,11.89,11.565,11.7,136200.0],["2005-01-14",11.9,11.9,11.615,11.815,213800.0],["2005-01-18",11.93,12.0,11.825,12.0,131200.0],["2005-01-19",12.075,12.1,11.825,11.895,194800.0],["2005-01-20",11.835,12.15,11.805,12.1,763600.0],["2005-01-21",12.105,12.235,11.75,11.87,322800.0],["2005-01-24",12.055,12.055,11.84,11.97,472600.0],["2005-01-25",12.055,12.2,12.035,12.15,298600.0],["2005-01-26",12.24,12.375,12.105,12.345,214200.0],["2005-01-27",12.285,12.465,12.145,12.45,292400.0],["2005-01-28",12.55,12.56,11.98,12.085,835800.0],["2005-01-31",12.415,12.46,11.85,12.195,904800.0],["2005-02-01",12.325,12.35,12.1,12.115,330200.0],["2005-02-02",12.11,12.21,11.96,12.08,367400.0],["2005-02-03",12.125,12.125,11.54,11.6,410800.0],["2005-02-04",11.575,11.595,11.37,11.555,596600.0],["2005-02-07",11.605,11.605,11.35,11.485,353400.0],["2005-02-08",11.55,11.645,11.5,11.635,171000.0],["2005-02-09",11.7,11.7,11.31,11.37,146200.0],["2005-02-10",11.455,11.46,10.88,11.12,520400.0],["2005-02-11",11.025,11.24,10.955,11.195,446400.0],["2005-02-14",11.33,11.59,11.29,11.57,434200.0],["2005-02-15",11.69,11.745,11.47,11.58,208800.0],["2005-02-16",11.585,11.635,11.335,11.59,136000.0],["2005-02-17",11.57,11.75,11.345,11.445,237200.0],["2005-02-18",11.425,11.525,11.335,11.47,247000.0],["2005-02-22",11.53,11.57,11.035,11.245,430200.0],["2005-02-23",11.335,11.835,11.335,11.76,580000.0],["2005-02-24",11.82,12.475,11.69,12.3,1061600.0],["2005-02-25",12.385,12.975,12.385,12.85,1536800.0],["2005-02-28",12.915,12.985,12.595,12.925,592200.0],["2005-03-01",12.91,13.0,12.69,12.835,339600.0],["2005-03-02",12.825,12.825,12.6,12.64,397800.0],["2005-03-03",12.71,12.905,12.67,12.9,548200.0],["2005-03-04",12.995,13.695,12.94,13.28,866400.0],["2005-03-07",13.18,13.445,13.07,13.1,261000.0],["2005-03-08",13.265,13.315,12.945,13.25,383600.0],["2005-03-09",13.275,13.59,13.06,13.1,413800.0],["2005-03-10",13.075,13.17,12.85,13.095,151400.0],["2005-03-11",13.04,13.115,12.985,13.07,108800.0],["2005-03-14",13.135,13.135,12.75,12.925,182600.0],["2005-03-15",12.765,12.95,12.625,12.75,114200.0],["2005-03-16",12.52,12.735,12.495,12.61,278600.0],["2005-03-17",12.705,12.71,12.535,12.695,150400.0],["2005-03-18",12.705,12.85,12.6,12.84,219000.0],["2005-03-21",12.68,12.76,12.625,12.755,213800.0],["2005-03-22",12.63,12.74,12.405,12.53,192000.0],["2005-03-23",12.345,12.435,11.925,12.24,359800.0],["2005-03-24",12.12,12.345,12.105,12.25,356000.0],["2005-03-28",12.32,12.38,12.25,12.3,281200.0],["2005-03-29",12.135,12.17,11.685,11.745,551800.0],["2005-03-30",11.655,11.8,11.57,11.73,477000.0],["2005-03-31",11.715,11.86,11.715,11.735,341200.0],["2005-04-01",11.81,11.955,11.605,11.71,493000.0],["2005-04-04",11.595,12.1,11.515,12.005,705400.0],["2005-04-05",12.105,12.515,11.995,12.16,314600.0],["2005-04-06",12.325,12.435,12.02,12.225,132200.0],["2005-04-07",12.11,12.445,12.11,12.325,313000.0],["2005-04-08",12.25,12.315,11.985,12.0,282600.0],["2005-04-11",12.025,12.09,11.94,11.995,255600.0],["2005-04-12",11.965,12.045,11.855,11.975,107800.0],["2005-04-13",12.025,12.035,11.63,11.75,317800.0],["2005-04-14",11.655,11.84,11.375,11.515,171800.0],["2005-04-15",11.43,11.45,11.08,11.18,408600.0],["2005-04-18",11.39,11.45,11.1,11.135,464400.0],["2005-04-19",11.33,11.525,11.175,11.495,493800.0],["2005-04-20",11.605,11.76,11.13,11.24,477200.0],["2005-04-21",11.27,11.74,11.27,11.725,202600.0],["2005-04-22",11.69,12.03,11.575,11.625,219400.0],["2005-04-25",11.65,11.72,11.54,11.695,414800.0],["2005-04-26",11.675,11.675,11.345,11.515,232200.0],["2005-04-27",11.1,11.1,10.28,10.81,2158400.0],["2005-04-28",10.87,10.995,10.555,10.69,590000.0],["2005-04-29",10.715,10.95,10.715,10.935,261600.0],["2005-05-02",11.025,11.205,10.91,11.085,413600.0],["2005-05-03",10.99,11.495,10.99,11.175,418000.0],["2005-05-04",11.15,11.5,11.135,11.41,136800.0],["2005-05-05",11.265,11.635,11.25,11.475,404000.0],["2005-05-06",11.495,11.775,11.45,11.725,510600.0],["2005-05-09",11.665,11.93,11.65,11.835,189400.0],["2005-05-10",11.86,11.9,11.635,11.74,273200.0],["2005-05-11",11.795,12.0,11.53,11.77,527800.0],["2005-05-12",11.845,12.02,11.75,11.875,365400.0],["2005-05-13",11.955,12.0,11.88,12.0,337200.0],["2005-05-16",11.88,11.94,11.75,11.885,161600.0],["2005-05-17",11.65,11.905,11.635,11.7,217200.0],["2005-05-18",11.7,11.7,11.4,11.495,771600.0],["2005-05-19",11.49,11.715,11.32,11.645,377600.0],["2005-05-20",11.58,11.805,11.5,11.745,91000.0],["2005-05-23",11.615,11.925,11.595,11.915,145400.0],["2005-05-24",11.85,11.9,11.705,11.82,199000.0],["2005-05-25",11.835,11.84,11.59,11.65,149000.0],["2005-05-26",11.725,11.745,11.585,11.64,292400.0],["2005-05-27",11.605,11.61,11.2,11.45,311000.0],["2005-05-31",11.235,11.42,11.08,11.175,549800.0],["2005-06-01",11.1,11.415,11.0,11.36,627800.0],["2005-06-02",11.345,11.55,11.215,11.5,344000.0],["2005-06-03",11.545,11.545,11.11,11.295,250000.0],["2005-06-06",11.26,11.49,11.245,11.245,258600.0],["2005-06-07",11.215,11.5,11.215,11.45,442200.0],["2005-06-08",11.5,11.55,11.375,11.505,238400.0],["2005-06-09",11.52,11.52,11.26,11.385,267400.0],["2005-06-10",11.44,11.795,11.28,11.48,1313200.0],["2005-06-13",11.52,11.54,11.38,11.405,444600.0],["2005-06-14",11.43,11.475,11.16,11.375,564800.0],["2005-06-15",11.305,11.37,11.125,11.335,444600.0],["2005-06-16",11.15,11.47,11.15,11.375,374800.0],["2005-06-17",11.35,11.475,11.15,11.175,327600.0],["2005-06-20",11.05,11.145,10.91,10.96,783800.0],["2005-06-21",10.95,11.17,10.695,10.725,657000.0],["2005-06-22",10.69,10.845,9.615,9.71,3107600.0],["2005-06-23",9.76,10.095,9.31,9.85,2338200.0],["2005-06-24",9.775,9.995,9.65,9.955,457800.0],["2005-06-27",9.865,9.865,9.435,9.55,601600.0],["2005-06-28",9.59,9.71,8.88,9.2,2092200.0],["2005-06-29",9.245,9.415,9.06,9.075,1447400.0],["2005-06-30",9.075,9.225,8.975,9.04,1494800.0],["2005-07-01",7.49,7.98,7.395,7.66,9518600.0],["2005-07-05",7.5,7.75,7.4,7.68,1423800.0],["2005-07-06",7.64,7.71,7.53,7.595,755400.0],["2005-07-07",7.495,7.965,7.405,7.865,1476600.0],["2005-07-08",7.875,8.2,7.78,8.085,1279000.0],["2005-07-11",7.965,8.3,7.955,8.255,624400.0],["2005-07-12",8.25,8.525,8.125,8.5,960200.0],["2005-07-13",8.6,8.675,8.35,8.35,485800.0],["2005-07-14",8.495,8.495,8.07,8.265,613200.0],["2005-07-15",8.225,8.49,8.195,8.435,284800.0],["2005-07-18",8.33,8.55,8.275,8.475,493600.0],["2005-07-19",8.505,8.855,8.225,8.375,837800.0],["2005-07-20",8.21,8.695,8.185,8.365,901400.0],["2005-07-21",8.375,8.52,8.21,8.3,1117200.0],["2005-07-22",8.26,8.425,8.25,8.365,283600.0],["2005-07-25",8.375,8.55,8.375,8.505,241000.0],["2005-07-26",8.515,8.85,8.46,8.595,701400.0],["2005-07-27",8.85,8.91,8.555,8.615,546000.0],["2005-07-28",8.69,8.745,8.49,8.5,392000.0],["2005-07-29",8.505,8.69,8.355,8.515,340000.0],["2005-08-01",8.56,8.66,8.46,8.52,303400.0],["2005-08-02",8.59,8.61,8.315,8.45,594600.0],["2005-08-03",8.395,8.435,8.01,8.135,959000.0],["2005-08-04",8.16,8.36,8.025,8.265,414400.0],["2005-08-05",8.195,8.42,8.105,8.15,427800.0],["2005-08-08",8.15,8.175,8.02,8.09,249200.0],["2005-08-09",8.115,8.115,7.8,7.96,628200.0],["2005-08-10",7.925,8.01,7.74,7.83,277200.0],["2005-08-11",7.87,8.125,7.825,8.095,289400.0],["2005-08-12",8.02,8.02,7.815,7.875,185800.0],["2005-08-15",7.915,7.995,7.85,7.875,250600.0],["2005-08-16",7.915,8.145,7.79,8.125,503200.0],["2005-08-17",8.125,8.5,8.125,8.42,1291000.0],["2005-08-18",8.415,8.55,8.4,8.5,527600.0],["2005-08-19",8.5,8.55,8.255,8.34,229600.0],["2005-08-22",8.345,8.38,8.2,8.255,121200.0],["2005-08-23",8.26,8.26,8.025,8.04,303000.0],["2005-08-24",8.08,8.08,7.95,8.03,532800.0],["2005-08-25",7.99,8.04,7.96,7.995,308400.0],["2005-08-26",7.955,8.035,7.935,7.965,189000.0],["2005-08-29",7.96,8.145,7.94,8.1,120400.0],["2005-08-30",8.045,8.12,7.97,8.0,80800.0],["2005-08-31",8.005,8.22,7.995,8.17,96400.0],["2005-09-01",8.115,8.325,8.115,8.275,135200.0],["2005-09-02",8.375,8.395,8.235,8.315,76000.0],["2005-09-06",8.5,8.55,8.315,8.46,618200.0],["2005-09-07",8.45,8.645,8.275,8.355,637200.0],["2005-09-08",8.32,8.365,8.2,8.225,179800.0],["2005-09-09",8.225,8.385,8.16,8.325,111800.0],["2005-09-12",8.37,8.435,8.3,8.37,180600.0],["2005-09-13",8.5,8.965,8.475,8.84,1634400.0],["2005-09-14",9.0,9.02,8.8,8.905,960000.0],["2005-09-15",8.955,8.995,8.75,8.77,430800.0],["2005-09-16",8.785,8.9,8.78,8.785,373800.0],["2005-09-19",8.785,8.935,8.65,8.685,183400.0],["2005-09-20",8.705,8.84,8.63,8.71,126800.0],["2005-09-21",8.755,8.97,8.755,8.91,418200.0],["2005-09-22",8.93,9.31,8.83,9.25,410400.0],["2005-09-23",9.185,9.59,9.185,9.49,1282200.0],["2005-09-26",9.725,9.9,9.655,9.745,1248000.0],["2005-09-27",9.695,9.725,9.42,9.475,257800.0],["2005-09-28",9.55,9.59,9.36,9.495,299000.0],["2005-09-29",9.455,9.455,9.28,9.41,442600.0],["2005-09-30",9.4,9.59,9.35,9.525,330600.0],["2005-10-03",10.0,10.09,9.7,9.715,1623200.0],["2005-10-04",9.835,9.9,9.37,9.4,466600.0],["2005-10-05",9.4,9.56,9.085,9.155,364000.0],["2005-10-06",9.15,9.225,8.93,9.005,232800.0],["2005-10-07",9.05,9.235,8.945,9.22,348800.0],["2005-10-10",9.265,9.33,9.06,9.06,213600.0],["2005-10-11",9.155,9.19,8.925,8.965,213400.0],["2005-10-12",8.925,8.93,8.445,8.565,541600.0],["2005-10-13",8.625,8.875,8.495,8.635,288200.0],["2005-10-14",8.635,8.875,8.575,8.73,208400.0],["2005-10-17",8.625,8.8,8.55,8.735,469800.0],["2005-10-18",8.72,8.86,8.625,8.625,134800.0],["2005-10-19",8.605,8.86,8.605,8.835,93200.0],["2005-10-20",8.79,8.9,8.64,8.65,85000.0],["2005-10-21",8.65,8.69,8.5,8.515,169200.0],["2005-10-24",8.52,8.79,8.52,8.755,138600.0],["2005-10-25",8.755,8.86,8.72,8.86,125000.0],["2005-10-26",8.98,9.13,8.955,8.995,496000.0],["2005-10-27",9.035,9.17,8.725,9.045,642200.0],["2005-10-28",9.195,9.5,9.0,9.08,341400.0],["2005-10-31",9.32,9.345,9.175,9.205,364400.0],["2005-11-01",9.22,9.245,9.005,9.005,205200.0],["2005-11-02",9.0,9.13,8.845,8.935,426800.0],["2005-11-03",9.09,9.09,8.765,8.815,274600.0],["2005-11-04",8.8,8.945,8.765,8.855,116400.0],["2005-11-07",8.85,8.995,8.805,8.85,132200.0],["2005-11-08",8.785,8.795,8.5,8.595,345000.0],["2005-11-09",8.555,8.765,8.555,8.75,629400.0],["2005-11-10",8.71,9.005,8.645,9.005,395400.0],["2005-11-11",9.0,9.0,8.88,8.895,62600.0],["2005-11-14",8.905,8.905,8.73,8.815,110000.0],["2005-11-15",8.805,8.805,8.56,8.69,466600.0],["2005-11-16",8.685,8.72,8.605,8.645,158400.0],["2005-11-17",8.695,8.8,8.525,8.685,518800.0],["2005-11-18",8.695,8.85,8.585,8.845,171200.0],["2005-11-21",8.81,8.845,8.71,8.72,128000.0],["2005-11-22",8.705,8.875,8.705,8.825,121800.0],["2005-11-23",8.83,8.95,8.805,8.89,175400.0],["2005-11-25",8.85,8.95,8.82,8.935,151000.0],["2005-11-28",8.95,9.2,8.95,9.165,380600.0],["2005-11-29",9.21,9.42,9.2,9.42,496000.0],["2005-11-30",9.42,9.6,9.37,9.445,715400.0],["2005-12-01",9.465,9.55,9.3,9.325,531800.0],["2005-12-02",9.35,9.375,9.25,9.33,161600.0],["2005-12-05",9.305,9.375,9.27,9.37,167800.0],["2005-12-06",9.37,9.405,9.325,9.35,368000.0],["2005-12-07",9.265,9.35,9.195,9.245,277600.0],["2005-12-08",9.22,9.3,9.115,9.3,150800.0],["2005-12-09",9.17,9.4,9.16,9.34,87600.0],["2005-12-12",9.34,9.41,9.3,9.375,141000.0],["2005-12-13",9.47,9.5,9.445,9.49,261800.0],["2005-12-14",9.49,9.55,9.425,9.53,154200.0],["2005-12-15",9.495,9.56,9.39,9.4,206400.0],["2005-12-16",9.48,9.495,9.275,9.295,120600.0],["2005-12-19",9.3,9.34,9.12,9.145,169400.0],["2005-12-20",9.2,9.34,9.17,9.2,201200.0],["2005-12-21",9.24,9.335,9.24,9.315,152400.0],["2005-12-22",9.375,9.595,9.25,9.495,161800.0],["2005-12-23",9.545,9.65,9.475,9.52,40800.0],["2005-12-27",9.5,9.5,9.335,9.355,85000.0],["2005-12-28",9.325,9.325,9.175,9.28,253000.0],["2005-12-29",9.23,9.405,9.12,9.22,452200.0],["2005-12-30",9.175,9.25,9.05,9.08,493200.0],["2006-01-03",9.245,9.73,9.245,9.545,393400.0],["2006-01-04",9.565,9.73,9.51,9.55,114800.0],["2006-01-05",9.27,9.45,9.22,9.375,330800.0],["2006-01-06",9.365,9.55,9.3,9.52,199000.0],["2006-01-09",9.5,9.645,9.5,9.595,237200.0],["2006-01-10",9.91,9.99,9.625,9.77,730600.0],["2006-01-11",9.955,9.97,9.69,9.72,265600.0],["2006-01-12",9.75,9.82,9.66,9.695,111800.0],["2006-01-13",9.67,9.81,9.67,9.75,162000.0],["2006-01-17",9.8,9.85,9.64,9.7,188600.0],["2006-01-18",9.61,9.85,9.61,9.84,138200.0],["2006-01-19",9.86,10.11,9.855,9.975,401600.0],["2006-01-20",10.03,10.31,9.96,10.08,352000.0],["2006-01-23",10.045,10.08,9.86,9.945,182000.0],["2006-01-24",9.91,9.995,9.78,9.815,102600.0],["2006-01-25",9.8,10.06,9.71,9.755,181600.0],["2006-01-26",9.775,9.785,9.635,9.71,184200.0],["2006-01-27",9.68,10.1,9.68,10.1,524400.0],["2006-01-30",9.94,10.065,9.29,9.655,1392000.0],["2006-01-31",9.96,10.015,9.595,9.775,629800.0],["2006-02-01",9.715,9.825,9.69,9.77,436000.0],["2006-02-02",9.715,9.715,9.55,9.67,289400.0],["2006-02-03",9.65,9.86,9.545,9.66,1100600.0],["2006-02-06",9.65,9.65,9.52,9.575,96800.0],["2006-02-07",9.495,9.545,9.43,9.505,184800.0],["2006-02-08",9.555,9.58,9.2,9.215,210400.0],["2006-02-09",9.18,9.375,9.15,9.235,353400.0],["2006-02-10",9.2,9.245,9.06,9.19,254000.0],["2006-02-13",9.2,9.27,9.015,9.14,243200.0],["2006-02-14",9.25,9.26,8.885,8.95,514400.0],["2006-02-15",8.95,8.995,8.885,8.995,80400.0],["2006-02-16",9.01,9.2,8.97,9.015,224400.0],["2006-02-17",9.065,9.145,9.065,9.145,538000.0],["2006-02-21",9.195,9.295,9.11,9.13,249400.0],["2006-02-22",9.11,9.45,9.095,9.405,218600.0],["2006-02-23",9.41,9.495,9.215,9.39,165800.0],["2006-02-24",9.435,9.805,9.435,9.79,635200.0],["2006-02-27",9.725,9.83,9.725,9.775,263800.0],["2006-02-28",9.72,9.995,9.685,9.965,476400.0],["2006-03-01",9.95,10.035,9.8,10.035,824600.0],["2006-03-02",10.055,10.495,10.055,10.41,1389600.0],["2006-03-03",10.235,10.625,10.235,10.51,706600.0],["2006-03-06",10.485,10.51,10.33,10.395,401800.0],["2006-03-07",10.39,10.4,10.125,10.225,585000.0],["2006-03-08",10.2,10.295,10.075,10.275,187400.0],["2006-03-09",10.255,10.45,10.255,10.385,318600.0],["2006-03-10",10.35,10.47,10.305,10.45,323800.0],["2006-03-13",10.435,10.785,10.43,10.735,681400.0],["2006-03-14",10.76,10.915,10.61,10.745,414600.0],["2006-03-15",10.655,10.68,10.58,10.655,284800.0],["2006-03-16",10.63,10.685,10.465,10.515,234400.0],["2006-03-17",10.505,10.655,10.315,10.395,224400.0],["2006-03-20",10.405,10.475,10.255,10.33,146600.0],["2006-03-21",10.345,10.425,10.195,10.345,249600.0],["2006-03-22",10.295,10.41,10.18,10.25,91600.0],["2006-03-23",10.185,10.245,10.115,10.225,107800.0],["2006-03-24",10.2,10.295,10.05,10.235,161000.0],["2006-03-27",10.21,10.215,10.14,10.17,85600.0],["2006-03-28",10.165,10.265,10.06,10.225,831600.0],["2006-03-29",10.25,10.275,10.1,10.195,86200.0],["2006-03-30",10.17,10.205,9.95,10.095,248000.0],["2006-03-31",10.095,10.095,8.74,8.815,4054200.0],["2006-04-03",8.06,8.21,7.6,7.89,6345800.0],["2006-04-04",7.8,7.895,7.65,7.805,1732000.0],["2006-04-05",7.87,8.32,7.845,8.265,1662000.0],["2006-04-06",8.235,8.34,8.15,8.3,1074800.0],["2006-04-07",8.3,8.31,8.155,8.2,982800.0],["2006-04-10",8.215,8.28,7.835,7.925,961200.0],["2006-04-11",7.965,8.11,7.95,8.07,491200.0],["2006-04-12",8.055,8.07,7.93,7.945,140200.0],["2006-04-13",7.955,8.105,7.91,8.09,216000.0],["2006-04-17",8.1,8.16,8.05,8.06,181800.0],["2006-04-18",8.065,8.08,7.875,7.92,289200.0],["2006-04-19",7.915,8.0,7.66,7.675,390200.0],["2006-04-20",7.725,7.745,7.535,7.645,411200.0],["2006-04-21",7.64,7.66,7.55,7.61,306800.0],["2006-04-24",7.72,7.81,7.72,7.77,345000.0],["2006-04-25",7.79,7.815,7.665,7.67,236200.0],["2006-04-26",7.99,8.09,7.875,7.965,551200.0],["2006-04-27",7.88,8.005,7.845,7.905,295800.0],["2006-04-28",7.9,7.94,7.805,7.925,283600.0],["2006-05-01",7.965,8.125,7.965,7.97,655400.0],["2006-05-02",7.965,8.09,7.93,8.0,255800.0],["2006-05-03",8.01,8.015,7.87,7.975,315600.0],["2006-05-04",8.0,8.1,7.99,8.0,234200.0],["2006-05-05",8.01,8.05,7.855,7.91,324600.0],["2006-05-08",8.01,8.085,7.945,8.03,232200.0],["2006-05-09",8.0,8.115,7.965,8.105,351000.0],["2006-05-10",8.05,8.14,7.96,8.005,181000.0],["2006-05-11",7.96,7.99,7.875,7.95,478600.0],["2006-05-12",7.945,8.095,7.88,8.015,245000.0],["2006-05-15",7.955,8.045,7.705,7.83,288800.0],["2006-05-16",7.895,7.995,7.72,7.815,219000.0],["2006-05-17",7.795,7.81,7.56,7.57,266600.0],["2006-05-18",7.55,7.55,7.375,7.46,386200.0],["2006-05-19",7.45,7.545,7.435,7.54,166000.0],["2006-05-22",7.375,7.375,7.06,7.08,394800.0],["2006-05-23",7.055,7.29,7.01,7.2,328200.0],["2006-05-24",7.17,7.2,6.925,7.01,382400.0],["2006-05-25",7.045,7.105,6.985,7.05,2147000.0],["2006-05-26",7.075,7.09,6.96,7.015,316200.0],["2006-05-30",6.995,7.045,6.895,6.91,143200.0],["2006-05-31",6.975,7.045,6.915,6.945,629200.0],["2006-06-01",6.99,7.02,6.935,6.94,387000.0],["2006-06-02",7.025,7.03,6.95,6.995,420400.0],["2006-06-05",7.115,7.14,6.775,6.825,931800.0],["2006-06-06",6.8,6.88,6.71,6.725,766000.0],["2006-06-07",6.72,6.77,6.65,6.67,1239800.0],["2006-06-08",6.66,6.84,6.625,6.66,382000.0],["2006-06-09",6.665,6.72,6.61,6.625,260200.0],["2006-06-12",6.625,6.725,6.5,6.53,384200.0],["2006-06-13",6.505,6.825,6.49,6.715,407000.0],["2006-06-14",6.7,6.8,6.64,6.73,513400.0],["2006-06-15",6.8,6.99,6.7,6.845,661800.0],["2006-06-16",6.85,6.9,6.76,6.815,211000.0],["2006-06-19",6.84,6.845,6.63,6.735,404400.0],["2006-06-20",6.72,6.95,6.635,6.795,532400.0],["2006-06-21",6.745,6.885,6.715,6.78,170200.0],["2006-06-22",6.75,6.75,6.65,6.655,254000.0],["2006-06-23",6.67,6.785,6.625,6.72,124600.0],["2006-06-26",6.7,6.725,6.505,6.58,429800.0],["2006-06-27",6.63,6.645,6.42,6.47,340400.0],["2006-06-28",6.445,6.515,6.38,6.45,296200.0],["2006-06-29",6.45,6.505,6.385,6.5,377400.0],["2006-06-30",6.475,6.52,6.365,6.42,588800.0],["2006-07-03",6.415,6.505,6.38,6.465,208200.0],["2006-07-05",6.455,6.51,6.415,6.46,231800.0],["2006-07-06",6.485,6.505,6.4,6.43,126600.0],["2006-07-07",6.445,6.45,6.355,6.355,53800.0],["2006-07-10",6.36,6.405,6.245,6.25,471200.0],["2006-07-11",6.225,6.25,6.175,6.185,152800.0],["2006-07-12",6.165,6.165,6.04,6.105,435600.0],["2006-07-13",5.98,6.18,5.89,6.135,489000.0],["2006-07-14",6.105,6.125,6.07,6.105,95800.0],["2006-07-17",6.04,6.105,5.89,5.895,298800.0],["2006-07-18",5.97,6.0,5.765,5.78,189400.0],["2006-07-19",5.775,5.88,5.775,5.795,95600.0],["2006-07-20",5.84,6.0,5.835,5.95,79400.0],["2006-07-21",5.93,5.98,5.805,5.805,124200.0],["2006-07-24",5.83,5.91,5.795,5.85,577800.0],["2006-07-25",5.875,5.875,5.7,5.72,667600.0],["2006-07-26",5.695,5.94,5.66,5.875,726800.0],["2006-07-27",5.82,5.86,5.74,5.815,1153600.0],["2006-07-28",5.81,5.935,5.755,5.865,326000.0],["2006-07-31",5.9,6.07,5.88,6.005,217600.0],["2006-08-01",6.015,6.105,5.955,6.05,201400.0],["2006-08-02",6.05,6.295,6.05,6.21,205800.0],["2006-08-03",6.175,6.25,6.135,6.185,160000.0],["2006-08-04",6.2,6.25,6.15,6.155,115000.0],["2006-08-07",6.22,6.25,6.16,6.205,153000.0],["2006-08-08",6.195,6.3,6.195,6.265,107400.0],["2006-08-09",6.335,6.51,6.3,6.46,251600.0],["2006-08-10",6.46,6.575,6.375,6.545,149600.0],["2006-08-11",6.525,6.525,6.35,6.47,272400.0],["2006-08-14",6.5,6.62,6.5,6.505,98200.0],["2006-08-15",6.54,6.6,6.54,6.555,95200.0],["2006-08-16",6.555,6.635,6.5,6.63,72600.0],["2006-08-17",6.62,6.795,6.595,6.765,87400.0],["2006-08-18",6.825,6.825,6.695,6.75,85200.0],["2006-08-21",6.75,6.75,6.61,6.64,42200.0],["2006-08-22",6.615,6.715,6.585,6.6,93800.0],["2006-08-23",6.615,6.635,6.51,6.605,35000.0],["2006-08-24",6.64,6.655,6.5,6.64,125600.0],["2006-08-25",6.465,6.65,6.465,6.645,33600.0],["2006-08-28",6.645,6.645,6.53,6.64,69200.0],["2006-08-29",6.64,6.665,6.625,6.665,38000.0],["2006-08-30",6.605,6.76,6.605,6.66,51600.0],["2006-08-31",6.7,6.8,6.605,6.615,95600.0],["2006-09-01",6.6,6.74,6.6,6.68,69600.0],["2006-09-05",6.66,6.68,6.535,6.64,91000.0],["2006-09-06",6.64,6.825,6.64,6.805,270600.0],["2006-09-07",6.78,7.035,6.75,6.92,288800.0],["2006-09-08",7.06,7.15,6.96,7.11,343200.0],["2006-09-11",7.02,7.19,7.02,7.055,130800.0],["2006-09-12",7.045,7.175,7.0,7.135,111600.0],["2006-09-13",7.075,7.185,7.075,7.13,109400.0],["2006-09-14",6.975,7.11,6.83,7.0,238000.0],["2006-09-15",7.025,7.1,7.0,7.085,128800.0],["2006-09-18",7.14,7.14,7.055,7.075,93600.0],["2006-09-19",7.005,7.07,6.925,6.98,89400.0],["2006-09-20",7.035,7.095,6.98,7.055,59800.0],["2006-09-21",7.08,7.18,7.04,7.07,111400.0],["2006-09-22",7.04,7.05,6.915,6.94,103400.0],["2006-09-25",6.93,6.98,6.75,6.84,307400.0],["2006-09-26",6.8,7.21,6.795,7.2,378400.0],["2006-09-27",7.175,7.19,7.02,7.07,134400.0],["2006-09-28",7.055,7.055,6.955,6.955,168000.0],["2006-09-29",6.985,6.985,6.775,6.785,216400.0],["2006-10-02",6.75,6.91,6.725,6.8,163000.0],["2006-10-03",6.86,6.99,6.85,6.92,144400.0],["2006-10-04",6.91,7.085,6.91,7.05,82000.0],["2006-10-05",7.03,7.145,7.0,7.125,95200.0],["2006-10-06",7.095,7.16,7.045,7.16,79200.0],["2006-10-09",7.095,7.14,7.065,7.12,472800.0],["2006-10-10",7.105,7.3,7.105,7.245,250400.0],["2006-10-11",7.285,7.6,7.285,7.485,647800.0],["2006-10-12",7.595,7.595,7.325,7.375,455000.0],["2006-10-13",7.485,7.525,7.325,7.42,235800.0],["2006-10-16",7.4,7.54,7.38,7.455,158400.0],["2006-10-17",7.45,7.5,7.35,7.49,212400.0],["2006-10-18",7.48,7.53,7.4,7.42,66000.0],["2006-10-19",7.405,7.505,7.375,7.465,74400.0],["2006-10-20",7.41,7.45,7.29,7.37,30400.0],["2006-10-23",7.45,7.585,7.445,7.575,239600.0],["2006-10-24",7.545,7.545,7.245,7.305,574800.0],["2006-10-25",7.305,7.38,6.675,6.945,1391800.0],["2006-10-26",6.975,7.185,6.975,7.03,447400.0],["2006-10-27",7.0,7.025,6.85,7.02,426000.0],["2006-10-30",6.95,7.4,6.95,7.285,917400.0],["2006-10-31",7.275,7.335,7.19,7.3,361200.0],["2006-11-01",7.325,7.33,7.095,7.2,567400.0],["2006-11-02",7.17,7.185,7.015,7.06,436600.0],["2006-11-03",7.13,7.13,7.06,7.12,58000.0],["2006-11-06",7.13,7.265,7.055,7.09,229000.0],["2006-11-07",7.07,7.2,6.875,6.975,249400.0],["2006-11-08",6.94,7.045,6.865,6.97,213000.0],["2006-11-09",6.975,7.07,6.94,6.99,172200.0],["2006-11-10",6.975,7.015,6.82,6.84,304400.0],["2006-11-13",6.93,7.035,6.885,7.015,246600.0],["2006-11-14",6.995,7.125,6.995,7.07,313200.0],["2006-11-15",7.05,7.105,6.965,6.975,227000.0],["2006-11-16",7.005,7.005,6.94,6.94,100600.0],["2006-11-17",6.91,6.99,6.91,6.985,57400.0],["2006-11-20",7.03,7.03,6.915,7.02,112800.0],["2006-11-21",7.015,7.3,6.985,7.26,345200.0],["2006-11-22",7.245,7.35,7.225,7.275,305600.0],["2006-11-24",7.235,7.235,7.165,7.21,24400.0],["2006-11-27",7.135,7.215,7.125,7.205,129400.0],["2006-11-28",7.165,7.255,7.125,7.255,297600.0],["2006-11-29",7.255,7.34,7.22,7.315,291000.0],["2006-11-30",7.31,7.455,7.27,7.455,323400.0],["2006-12-01",7.47,7.675,7.455,7.675,949000.0],["2006-12-04",7.685,7.845,7.6,7.82,345000.0],["2006-12-05",7.805,7.9,7.66,7.875,397200.0],["2006-12-06",7.865,7.865,7.765,7.8,101600.0],["2006-12-07",7.75,7.875,7.74,7.83,282000.0],["2006-12-08",7.775,7.9,7.745,7.89,262000.0],["2006-12-11",7.825,7.95,7.815,7.9,291400.0],["2006-12-12",7.875,7.935,7.81,7.895,233000.0],["2006-12-13",7.89,7.895,7.725,7.76,404800.0],["2006-12-14",7.57,7.97,7.57,7.89,292000.0],["2006-12-15",7.925,7.955,7.855,7.935,177600.0],["2006-12-18",7.925,8.065,7.9,7.9,332400.0],["2006-12-19",7.885,8.04,7.815,8.03,127600.0],["2006-12-20",8.01,8.095,7.955,8.07,214800.0],["2006-12-21",8.045,8.07,7.975,8.05,205200.0],["2006-12-22",8.005,8.08,7.955,7.995,166600.0],["2006-12-26",7.955,7.99,7.895,7.945,66400.0],["2006-12-27",7.925,7.985,7.835,7.855,221600.0],["2006-12-28",7.825,7.905,7.785,7.875,214600.0],["2006-12-29",7.85,7.945,7.79,7.945,173600.0],["2007-01-03",8.085,8.085,7.745,7.81,238200.0],["2007-01-04",7.78,7.89,7.705,7.81,124600.0],["2007-01-05",7.775,7.82,7.665,7.7,243000.0],["2007-01-08",7.725,7.755,7.65,7.74,249400.0],["2007-01-09",7.725,7.75,7.58,7.62,209400.0],["2007-01-10",7.6,7.61,7.52,7.56,222600.0],["2007-01-11",7.545,7.695,7.545,7.59,193800.0],["2007-01-12",7.6,7.61,7.465,7.5,208400.0],["2007-01-16",7.5,7.515,7.43,7.5,171000.0],["2007-01-17",7.465,7.5,7.41,7.455,54800.0],["2007-01-18",7.46,7.515,7.405,7.45,218200.0],["2007-01-19",7.415,7.615,7.41,7.505,98200.0],["2007-01-22",7.57,7.635,7.45,7.475,203200.0],["2007-01-23",7.435,7.5,7.36,7.41,257800.0],["2007-01-24",7.385,7.465,7.36,7.45,138200.0],["2007-01-25",7.42,7.47,7.28,7.295,172600.0],["2007-01-26",7.36,7.75,7.295,7.32,316000.0],["2007-01-29",6.79,6.795,6.16,6.42,2915600.0],["2007-01-30",6.48,6.55,6.43,6.51,728000.0],["2007-01-31",6.485,6.53,6.39,6.475,396200.0],["2007-02-01",6.46,6.545,6.435,6.5,423600.0],["2007-02-02",6.485,6.52,6.415,6.5,610200.0],["2007-02-05",6.54,6.585,6.5,6.56,352200.0],["2007-02-06",6.565,6.7,6.565,6.695,1031800.0],["2007-02-07",6.76,6.805,6.68,6.78,771600.0],["2007-02-08",6.78,6.875,6.755,6.875,197600.0],["2007-02-09",6.87,6.895,6.78,6.79,161000.0],["2007-02-12",6.865,6.865,6.745,6.745,169000.0],["2007-02-13",6.78,6.86,6.775,6.85,85000.0],["2007-02-14",6.87,6.955,6.85,6.955,161400.0],["2007-02-15",6.96,6.975,6.93,6.935,222000.0],["2007-02-16",6.93,6.935,6.82,6.92,68000.0],["2007-02-20",6.995,7.34,6.995,7.13,526000.0],["2007-02-21",7.1,7.2,7.1,7.17,194800.0],["2007-02-22",7.195,7.37,7.195,7.305,362400.0],["2007-02-23",7.3,7.36,7.26,7.3,1091600.0],["2007-02-26",7.295,7.43,7.22,7.315,255200.0],["2007-02-27",7.25,7.275,7.05,7.065,212400.0],["2007-02-28",7.175,7.25,7.05,7.06,217600.0],["2007-03-01",7.06,7.075,6.96,7.025,181000.0],["2007-03-02",7.09,7.125,6.985,7.01,241200.0],["2007-03-05",6.94,7.15,6.73,7.115,323200.0],["2007-03-06",7.135,7.21,7.105,7.19,242400.0],["2007-03-07",7.165,7.345,7.165,7.2,305600.0],["2007-03-08",7.21,7.325,7.205,7.205,175800.0],["2007-03-09",7.255,7.295,7.115,7.125,52000.0],["2007-03-12",7.135,7.26,7.135,7.225,62400.0],["2007-03-13",7.17,7.23,7.06,7.075,118200.0],["2007-03-14",7.05,7.175,7.02,7.055,146000.0],["2007-03-15",7.03,7.085,6.93,6.935,156000.0],["2007-03-16",6.975,7.08,6.8,6.895,117600.0],["2007-03-19",6.895,6.995,6.895,6.945,86000.0],["2007-03-20",6.97,6.97,6.86,6.875,159800.0],["2007-03-21",6.895,6.925,6.865,6.9,160000.0],["2007-03-22",6.885,6.905,6.81,6.825,146400.0],["2007-03-23",6.84,6.875,6.83,6.83,102600.0],["2007-03-26",6.81,6.85,6.735,6.755,111000.0],["2007-03-27",6.765,6.825,6.745,6.75,69800.0],["2007-03-28",6.755,6.79,6.74,6.75,100200.0],["2007-03-29",6.825,6.825,6.73,6.73,61000.0],["2007-03-30",6.71,6.75,6.705,6.75,48000.0],["2007-04-02",6.735,6.765,6.515,6.54,169600.0],["2007-04-03",6.395,6.58,6.36,6.555,385400.0],["2007-04-04",6.56,6.6,6.4,6.435,486800.0],["2007-04-05",6.275,6.535,6.175,6.48,1127000.0],["2007-04-09",6.465,6.505,6.445,6.485,128000.0],["2007-04-10",6.505,6.505,6.43,6.46,97600.0],["2007-04-11",6.44,6.475,6.4,6.45,153800.0],["2007-04-12",6.465,6.5,6.37,6.45,120400.0],["2007-04-13",6.45,6.505,6.41,6.485,85600.0],["2007-04-16",6.545,6.68,6.48,6.485,202800.0],["2007-04-17",6.465,6.54,6.445,6.49,52200.0],["2007-04-18",6.45,6.545,6.435,6.485,75200.0],["2007-04-19",6.46,6.545,6.44,6.48,67800.0],["2007-04-20",6.495,6.5,6.43,6.48,64600.0],["2007-04-23",6.5,6.5,6.465,6.47,106400.0],["2007-04-24",6.46,6.5,6.46,6.5,61000.0],["2007-04-25",6.485,6.495,6.435,6.46,84000.0],["2007-04-26",6.51,6.515,6.41,6.485,81400.0],["2007-04-27",6.475,6.545,6.475,6.5,52200.0],["2007-04-30",6.57,6.615,6.475,6.475,89000.0],["2007-05-01",6.535,6.615,6.53,6.6,180400.0],["2007-05-02",6.57,6.57,6.375,6.45,235200.0],["2007-05-03",6.43,6.43,6.365,6.38,126400.0],["2007-05-04",6.38,6.56,6.365,6.375,126800.0],["2007-05-07",6.355,6.45,6.35,6.435,108200.0],["2007-05-08",6.435,6.475,6.355,6.375,64400.0],["2007-05-09",6.35,6.4,6.275,6.295,120600.0],["2007-05-10",6.28,6.325,6.19,6.205,231800.0],["2007-05-11",6.115,6.21,6.045,6.155,865600.0],["2007-05-14",6.18,6.44,6.175,6.415,311200.0],["2007-05-15",6.385,6.455,6.3,6.305,127000.0],["2007-05-16",6.365,6.48,6.365,6.39,180400.0],["2007-05-17",6.375,6.49,6.305,6.315,117200.0],["2007-05-18",6.31,6.37,6.275,6.345,69000.0],["2007-05-21",6.36,6.445,6.295,6.365,76000.0],["2007-05-22",6.345,6.5,6.345,6.475,110600.0],["2007-05-23",6.475,6.69,6.46,6.565,210800.0],["2007-05-24",6.575,6.59,6.495,6.575,143200.0],["2007-05-25",6.635,6.64,6.575,6.605,75200.0],["2007-05-29",6.59,6.745,6.57,6.65,273200.0],["2007-05-30",6.65,6.7,6.515,6.65,329800.0],["2007-05-31",6.64,6.78,6.555,6.585,359400.0],["2007-06-01",6.635,6.75,6.58,6.645,80200.0],["2007-06-04",6.65,6.75,6.65,6.675,198000.0],["2007-06-05",6.69,6.76,6.685,6.735,94600.0],["2007-06-06",6.685,6.93,6.61,6.87,331800.0],["2007-06-07",6.95,7.315,6.95,7.215,1190800.0],["2007-06-08",7.235,7.285,6.985,7.215,573200.0],["2007-06-11",7.195,7.4,7.125,7.26,306600.0],["2007-06-12",7.26,7.4,7.175,7.175,111600.0],["2007-06-13",7.21,7.27,7.21,7.23,60200.0],["2007-06-14",7.285,7.375,7.24,7.24,180000.0],["2007-06-15",7.25,7.375,7.235,7.24,111600.0],["2007-06-18",7.25,7.295,7.225,7.25,98400.0],["2007-06-19",7.215,7.295,7.16,7.255,87600.0],["2007-06-20",7.275,7.275,7.16,7.17,72800.0],["2007-06-21",7.13,7.225,7.13,7.18,69600.0],["2007-06-22",7.16,7.245,7.125,7.195,145200.0],["2007-06-25",7.215,7.285,7.215,7.245,258800.0],["2007-06-26",7.225,7.265,7.155,7.255,55600.0],["2007-06-27",7.165,7.325,7.105,7.265,277200.0],["2007-06-28",7.245,7.305,7.13,7.3,178400.0],["2007-06-29",7.245,7.405,7.23,7.275,147800.0],["2007-07-02",7.26,7.39,7.26,7.33,133800.0],["2007-07-03",7.35,7.35,7.19,7.3,186800.0],["2007-07-05",7.325,7.395,7.18,7.31,140200.0],["2007-07-06",7.33,7.335,7.285,7.32,60600.0],["2007-07-09",7.265,7.51,7.265,7.47,264200.0],["2007-07-10",7.47,7.505,7.325,7.365,104200.0],["2007-07-11",7.385,7.415,7.17,7.295,262400.0],["2007-07-12",7.33,7.485,7.33,7.43,107400.0],["2007-07-13",7.41,7.43,7.35,7.42,87200.0],["2007-07-16",7.4,7.425,7.33,7.37,118400.0],["2007-07-17",7.24,7.36,7.24,7.34,83800.0],["2007-07-18",7.31,7.315,7.145,7.255,98400.0],["2007-07-19",7.31,7.49,7.305,7.365,104600.0],["2007-07-20",7.38,7.41,7.345,7.375,70800.0],["2007-07-23",7.25,7.415,7.25,7.35,139000.0],["2007-07-24",7.295,7.34,7.175,7.235,152200.0],["2007-07-25",7.29,7.345,7.145,7.205,113200.0],["2007-07-26",7.15,7.195,6.95,7.075,469600.0],["2007-07-27",7.045,7.18,6.945,7.12,175600.0],["2007-07-30",7.045,7.125,6.935,7.03,202600.0],["2007-07-31",7.085,7.15,7.025,7.13,242400.0],["2007-08-01",7.1,7.1,6.93,7.015,135000.0],["2007-08-02",7.0,7.07,6.945,6.95,268600.0],["2007-08-03",6.955,7.105,6.875,6.905,168000.0],["2007-08-06",6.9,7.06,6.82,6.955,284400.0],["2007-08-07",6.95,7.055,6.9,6.91,228200.0],["2007-08-08",6.915,7.15,6.89,7.045,382200.0],["2007-08-09",7.0,7.13,6.765,6.77,355400.0],["2007-08-10",6.735,6.755,6.62,6.685,184400.0],["2007-08-13",6.76,7.025,6.76,6.91,122400.0],["2007-08-14",6.905,7.025,6.905,6.935,63800.0],["2007-08-15",6.755,6.985,6.75,6.815,154400.0],["2007-08-16",6.76,6.9,6.625,6.77,231800.0],["2007-08-17",6.815,6.875,6.565,6.725,132200.0],["2007-08-20",6.5,6.71,6.35,6.58,183400.0],["2007-08-21",6.525,6.525,6.44,6.47,242800.0],["2007-08-22",6.485,6.49,6.395,6.475,278600.0],["2007-08-23",6.445,6.515,6.435,6.485,282600.0],["2007-08-24",6.5,6.735,6.455,6.69,188200.0],["2007-08-27",6.67,6.78,6.605,6.78,62400.0],["2007-08-28",6.78,6.8,6.675,6.765,57400.0],["2007-08-29",6.745,6.87,6.745,6.865,77800.0],["2007-08-30",6.835,6.835,6.675,6.715,161000.0],["2007-08-31",6.735,6.78,6.7,6.725,378000.0],["2007-09-04",6.715,6.795,6.705,6.72,156800.0],["2007-09-05",6.71,6.73,6.625,6.68,123600.0],["2007-09-06",6.65,6.655,6.58,6.625,96400.0],["2007-09-07",6.6,6.6,6.52,6.58,192800.0],["2007-09-10",6.75,6.995,6.745,6.955,474400.0],["2007-09-11",6.98,7.165,6.98,7.02,277400.0],["2007-09-12",7.1,7.415,7.095,7.39,794200.0],["2007-09-13",7.375,7.415,7.265,7.31,76600.0],["2007-09-14",7.285,7.34,7.255,7.265,45000.0],["2007-09-17",7.355,7.72,7.355,7.485,535200.0],["2007-09-18",7.505,7.595,7.45,7.55,257400.0],["2007-09-19",7.59,7.735,7.565,7.65,424600.0],["2007-09-20",7.7,7.72,7.615,7.655,257800.0],["2007-09-21",7.705,8.115,7.705,7.97,329600.0],["2007-09-24",8.06,8.06,7.895,7.9,149600.0],["2007-09-25",7.86,7.99,7.84,7.935,90400.0],["2007-09-26",8.0,8.125,7.98,8.025,213400.0],["2007-09-27",8.11,8.125,7.935,7.96,64000.0],["2007-09-28",7.985,7.985,7.8,7.845,130600.0],["2007-10-01",7.82,8.11,7.765,8.11,205000.0],["2007-10-02",8.125,8.26,8.05,8.225,352600.0],["2007-10-03",8.235,8.295,8.075,8.25,1111400.0],["2007-10-04",8.23,8.295,8.08,8.09,93200.0],["2007-10-05",8.19,8.315,8.16,8.185,273600.0],["2007-10-08",8.245,8.39,8.195,8.29,187400.0],["2007-10-09",8.27,8.325,8.155,8.195,99600.0],["2007-10-10",8.2,8.325,8.2,8.315,104600.0],["2007-10-11",8.345,8.385,8.145,8.195,109600.0],["2007-10-12",8.17,8.295,8.17,8.195,32800.0],["2007-10-15",8.21,8.295,8.125,8.295,102600.0],["2007-10-16",8.26,8.295,8.225,8.255,81200.0],["2007-10-17",8.305,8.33,8.24,8.25,84600.0],["2007-10-18",8.26,8.29,8.245,8.255,24000.0],["2007-10-19",8.285,8.295,8.2,8.255,141000.0],["2007-10-22",8.25,8.255,7.535,7.805,417400.0],["2007-10-23",8.25,8.27,7.55,7.74,489800.0],["2007-10-24",7.825,7.835,7.325,7.56,427000.0],["2007-10-25",7.61,7.8,7.59,7.8,131800.0],["2007-10-26",7.82,8.035,7.695,7.935,316600.0],["2007-10-29",7.985,7.995,7.745,7.9,268000.0],["2007-10-30",7.865,8.195,7.835,8.16,259200.0],["2007-10-31",8.165,8.46,8.09,8.46,276200.0],["2007-11-01",8.485,8.495,8.23,8.41,212200.0],["2007-11-02",8.425,8.5,8.205,8.41,715000.0],["2007-11-05",8.235,8.35,8.08,8.305,172000.0],["2007-11-06",8.21,8.39,8.185,8.34,428600.0],["2007-11-07",8.3,8.3,8.095,8.175,89200.0],["2007-11-08",8.15,8.25,7.375,8.1,864200.0],["2007-11-09",8.09,8.09,7.51,7.51,328800.0],["2007-11-12",7.535,7.535,7.185,7.24,215000.0],["2007-11-13",7.22,7.36,7.06,7.32,322400.0],["2007-11-14",7.36,7.415,7.265,7.315,116400.0],["2007-11-15",7.325,7.51,7.07,7.095,147400.0],["2007-11-16",7.13,7.17,6.805,6.895,233200.0],["2007-11-19",6.88,7.005,6.685,6.715,203800.0],["2007-11-20",6.75,6.875,6.625,6.75,106400.0],["2007-11-21",6.705,6.845,6.55,6.69,138400.0],["2007-11-23",6.73,6.83,6.56,6.685,44000.0],["2007-11-26",6.71,6.885,6.535,6.54,92400.0],["2007-11-27",6.635,6.735,6.58,6.65,79400.0],["2007-11-28",6.685,6.795,6.555,6.755,130000.0],["2007-11-29",6.755,6.825,6.66,6.745,112800.0],["2007-11-30",6.745,6.92,6.58,6.715,687400.0],["2007-12-03",6.69,6.93,6.605,6.605,180800.0],["2007-12-04",6.575,6.695,6.355,6.36,348000.0],["2007-12-05",6.38,6.5,6.31,6.41,202200.0],["2007-12-06",6.425,6.735,6.425,6.69,98000.0],["2007-12-07",6.715,6.765,6.64,6.7,80200.0],["2007-12-10",6.715,6.815,6.61,6.63,182600.0],["2007-12-11",6.72,6.78,6.5,6.63,156800.0],["2007-12-12",6.715,7.03,6.715,6.965,269600.0],["2007-12-13",6.875,6.93,6.755,6.885,120600.0],["2007-12-14",6.845,6.94,6.8,6.85,164400.0],["2007-12-17",6.745,6.82,6.65,6.675,119600.0],["2007-12-18",6.68,6.735,6.505,6.665,440000.0],["2007-12-19",6.66,7.05,6.66,6.895,1179200.0],["2007-12-20",6.895,7.03,6.855,7.005,272000.0],["2007-12-21",7.09,7.105,6.925,6.94,160600.0],["2007-12-24",6.98,7.045,6.95,7.045,41800.0],["2007-12-26",7.0,7.25,6.91,7.22,165000.0],["2007-12-27",7.19,7.47,7.125,7.415,348400.0],["2007-12-28",7.395,7.685,7.29,7.61,340800.0],["2007-12-31",7.61,7.75,7.39,7.7,395600.0],["2008-01-02",7.655,7.735,7.35,7.42,202800.0],["2008-01-03",7.39,7.555,7.39,7.4,74800.0],["2008-01-04",7.36,7.495,7.165,7.18,153000.0],["2008-01-07",7.25,7.26,6.915,7.08,99600.0],["2008-01-08",7.075,7.175,6.89,6.92,116800.0],["2008-01-09",6.97,7.095,6.85,6.91,130200.0],["2008-01-10",6.82,7.03,6.775,6.955,154000.0],["2008-01-11",7.1,7.1,6.83,6.845,142000.0],["2008-01-14",6.875,7.125,6.875,6.94,120200.0],["2008-01-15",6.875,7.0,6.775,6.795,161200.0],["2008-01-16",6.76,6.8,6.685,6.745,106800.0],["2008-01-17",6.795,6.89,6.6,6.66,104600.0],["2008-01-18",6.67,6.68,6.45,6.495,122200.0],["2008-01-22",6.325,6.72,6.305,6.54,139200.0],["2008-01-23",6.355,6.54,6.135,6.45,225000.0],["2008-01-24",6.5,6.67,6.435,6.555,143400.0],["2008-01-25",6.59,6.885,6.59,6.87,322800.0],["2008-01-28",6.735,6.85,6.435,6.74,278000.0],["2008-01-29",6.785,6.835,6.695,6.715,133200.0],["2008-01-30",6.625,6.885,6.57,6.825,274000.0],["2008-01-31",6.77,7.175,6.755,6.995,369200.0],["2008-02-01",7.04,7.19,6.955,6.955,233200.0],["2008-02-04",7.035,7.17,6.95,6.975,194600.0],["2008-02-05",6.82,7.01,6.605,6.63,170600.0],["2008-02-06",6.63,6.745,6.415,6.475,170400.0],["2008-02-07",6.335,6.495,6.195,6.38,264400.0],["2008-02-08",6.18,6.415,6.125,6.33,47400.0],["2008-02-11",6.4,6.4,6.33,6.375,119400.0],["2008-02-12",6.38,6.495,6.365,6.455,119000.0],["2008-02-13",6.5,6.565,6.475,6.555,205000.0],["2008-02-14",6.52,6.62,6.51,6.54,87600.0],["2008-02-15",6.505,6.575,6.42,6.52,98400.0],["2008-02-19",6.52,6.67,6.405,6.44,148600.0],["2008-02-20",6.39,6.445,6.255,6.395,304000.0],["2008-02-21",6.39,6.415,6.085,6.335,153600.0],["2008-02-22",6.16,6.275,6.075,6.24,157600.0],["2008-02-25",6.255,6.365,6.205,6.365,54600.0],["2008-02-26",6.325,6.455,6.265,6.39,56400.0],["2008-02-27",6.26,6.345,6.09,6.175,583600.0],["2008-02-28",6.14,6.175,6.1,6.15,152600.0],["2008-02-29",6.095,6.28,6.07,6.115,356800.0],["2008-03-03",6.08,6.085,5.845,5.96,361600.0],["2008-03-04",6.025,6.035,5.88,5.99,246400.0],["2008-03-05",6.0,6.09,5.945,5.985,87400.0],["2008-03-06",6.045,6.045,5.775,5.805,128400.0],["2008-03-07",5.795,5.905,5.735,5.77,36800.0],["2008-03-10",5.74,5.845,5.56,5.625,158800.0],["2008-03-11",5.705,5.81,5.5,5.74,231400.0],["2008-03-12",5.74,5.8,5.675,5.725,75200.0],["2008-03-13",5.575,5.77,5.475,5.695,206200.0],["2008-03-14",5.695,5.72,5.475,5.55,162600.0],["2008-03-17",5.435,5.465,5.26,5.265,177400.0],["2008-03-18",5.265,5.54,5.24,5.53,279200.0],["2008-03-19",5.505,5.575,5.33,5.38,207800.0],["2008-03-20",5.3,5.345,5.09,5.175,344000.0],["2008-03-24",5.195,5.325,5.195,5.205,361800.0],["2008-03-25",5.195,5.29,5.195,5.245,282200.0],["2008-03-26",5.22,5.25,5.07,5.145,178800.0],["2008-03-27",5.145,5.275,5.145,5.2,190600.0],["2008-03-28",5.185,5.21,5.025,5.095,120600.0],["2008-03-31",5.115,5.175,5.045,5.11,234000.0],["2008-04-01",5.195,5.22,5.08,5.145,185600.0],["2008-04-02",5.235,5.235,4.935,5.005,880800.0],["2008-04-03",5.005,5.065,4.85,5.04,538400.0],["2008-04-04",4.865,5.16,4.85,5.025,1510000.0],["2008-04-07",5.06,5.3,5.01,5.25,425800.0],["2008-04-08",5.25,5.355,5.1,5.355,165200.0],["2008-04-09",5.35,5.54,5.345,5.405,413000.0],["2008-04-10",5.405,5.61,5.405,5.465,260600.0],["2008-04-11",5.455,5.51,5.3,5.39,92800.0],["2008-04-14",5.415,5.46,5.305,5.36,135800.0],["2008-04-15",5.36,5.36,5.02,5.18,410000.0],["2008-04-16",5.19,5.375,5.15,5.255,227400.0],["2008-04-17",5.255,5.455,5.19,5.45,112800.0],["2008-04-18",5.495,5.6,5.145,5.21,262800.0],["2008-04-21",5.175,5.245,5.095,5.155,167200.0],["2008-04-22",5.155,5.215,5.11,5.195,54600.0],["2008-04-23",5.185,5.3,5.11,5.265,65000.0],["2008-04-24",5.225,5.48,5.225,5.32,62200.0],["2008-04-25",5.33,5.475,5.22,5.32,141800.0],["2008-04-28",4.605,5.0,4.46,4.75,2485400.0],["2008-04-29",4.745,4.84,4.685,4.765,529000.0],["2008-04-30",4.725,4.955,4.685,4.945,522200.0],["2008-05-01",4.895,4.945,4.78,4.805,232400.0],["2008-05-02",4.825,4.865,4.695,4.72,343200.0],["2008-05-05",4.755,4.87,4.71,4.805,212600.0],["2008-05-06",4.8,4.885,4.725,4.86,256000.0],["2008-05-07",4.975,4.975,4.705,4.75,184200.0],["2008-05-08",4.77,4.84,4.75,4.78,92000.0],["2008-05-09",4.75,4.82,4.745,4.8,146000.0],["2008-05-12",4.8,4.9,4.785,4.84,95200.0],["2008-05-13",4.855,4.99,4.83,4.955,129200.0],["2008-05-14",4.975,5.055,4.87,4.965,206400.0],["2008-05-15",5.0,5.065,4.88,4.975,256600.0],["2008-05-16",4.975,5.0,4.945,4.97,135800.0],["2008-05-19",4.97,5.0,4.95,4.985,100000.0],["2008-05-20",4.97,4.99,4.88,4.975,120200.0],["2008-05-21",4.965,5.05,4.885,4.99,152000.0],["2008-05-22",4.98,5.035,4.91,5.005,129000.0],["2008-05-23",4.98,5.0,4.885,4.935,233600.0],["2008-05-27",4.92,4.975,4.86,4.96,94600.0],["2008-05-28",5.0,5.06,4.925,4.975,467000.0],["2008-05-29",5.01,5.07,4.955,5.025,378000.0],["2008-05-30",5.005,5.16,4.875,4.89,658000.0],["2008-06-02",4.915,5.025,4.9,4.93,136200.0],["2008-06-03",4.95,4.965,4.86,4.95,298000.0],["2008-06-04",4.925,4.95,4.865,4.95,167000.0],["2008-06-05",4.935,4.97,4.895,4.95,204600.0],["2008-06-06",4.915,4.965,4.825,4.945,63400.0],["2008-06-09",4.95,4.965,4.815,4.95,74800.0],["2008-06-10",4.815,4.91,4.815,4.88,149000.0],["2008-06-11",4.865,5.0,4.815,4.965,174000.0],["2008-06-12",4.975,5.095,4.975,5.08,72600.0],["2008-06-13",5.08,5.18,5.03,5.075,113000.0],["2008-06-16",5.025,5.1,4.96,4.98,120000.0],["2008-06-17",4.895,5.01,4.89,5.005,132400.0],["2008-06-18",4.93,4.99,4.875,4.895,139400.0],["2008-06-19",4.88,5.01,4.855,5.01,132600.0],["2008-06-20",4.995,5.01,4.89,4.97,189400.0],["2008-06-23",4.885,4.905,4.785,4.785,87000.0],["2008-06-24",4.75,4.875,4.715,4.74,490000.0],["2008-06-25",4.72,4.755,4.65,4.68,701800.0],["2008-06-26",4.565,4.675,4.5,4.6,180200.0],["2008-06-27",4.56,4.6,4.495,4.545,144000.0],["2008-06-30",4.44,4.62,4.395,4.405,421800.0],["2008-07-01",4.4,4.505,4.315,4.44,249800.0],["2008-07-02",4.45,4.5,4.235,4.4,374000.0],["2008-07-03",4.4,4.42,4.225,4.275,301200.0],["2008-07-07",4.175,4.26,3.995,4.13,523000.0],["2008-07-08",4.11,4.175,4.11,4.15,143400.0],["2008-07-09",4.2,4.305,4.03,4.095,315200.0],["2008-07-10",4.065,4.11,3.96,4.11,665200.0],["2008-07-11",4.085,4.135,4.02,4.085,106200.0],["2008-07-14",4.105,4.2,3.94,3.985,152000.0],["2008-07-15",3.975,4.2,3.925,4.125,361000.0],["2008-07-16",4.105,4.29,4.105,4.255,170000.0],["2008-07-17",4.295,4.505,4.275,4.455,180200.0],["2008-07-18",4.435,4.455,4.295,4.4,92000.0],["2008-07-21",4.4,4.425,4.225,4.425,236000.0],["2008-07-22",4.385,4.385,4.25,4.325,334200.0],["2008-07-23",4.44,4.48,4.235,4.345,211400.0],["2008-07-24",4.325,4.325,4.125,4.16,172800.0],["2008-07-25",4.145,4.295,4.145,4.25,162400.0],["2008-07-28",4.25,4.25,4.1,4.145,83000.0],["2008-07-29",4.115,4.225,4.115,4.14,84400.0],["2008-07-30",4.14,4.215,3.98,4.125,360000.0],["2008-07-31",4.08,4.17,4.045,4.125,103200.0],["2008-08-01",4.075,4.1,3.985,3.985,185600.0],["2008-08-04",3.965,4.01,3.9,3.915,198600.0],["2008-08-05",4.01,4.05,3.875,3.905,194600.0],["2008-08-06",3.895,3.895,3.745,3.75,514000.0],["2008-08-07",3.75,4.075,3.75,4.05,253600.0],["2008-08-08",4.03,4.1,3.925,4.03,130000.0],["2008-08-11",4.015,4.245,4.015,4.205,98000.0],["2008-08-12",4.16,4.435,4.15,4.39,148000.0],["2008-08-13",4.405,4.5,4.38,4.475,83800.0],["2008-08-14",4.485,4.575,4.43,4.47,708800.0],["2008-08-15",4.5,4.78,4.44,4.615,838600.0],["2008-08-18",4.675,4.955,4.645,4.68,316400.0],["2008-08-19",4.68,4.71,4.63,4.66,200800.0],["2008-08-20",4.685,4.795,4.675,4.68,363400.0],["2008-08-21",4.665,4.785,4.65,4.705,145800.0],["2008-08-22",4.74,4.835,4.695,4.74,165400.0],["2008-08-25",4.775,4.82,4.675,4.675,157400.0],["2008-08-26",4.69,4.8,4.635,4.7,129200.0],["2008-08-27",4.73,4.81,4.72,4.81,228800.0],["2008-08-28",4.8,4.86,4.675,4.85,117200.0],["2008-08-29",4.865,4.925,4.84,4.875,145200.0],["2008-09-02",4.945,4.98,4.815,4.865,430400.0],["2008-09-03",4.88,4.925,4.835,4.9,351200.0],["2008-09-04",4.89,4.93,4.79,4.795,247600.0],["2008-09-05",4.805,4.805,4.64,4.66,188000.0],["2008-09-08",4.74,4.79,4.565,4.635,297800.0],["2008-09-09",4.655,4.695,4.505,4.57,98400.0],["2008-09-10",4.615,4.635,4.515,4.545,60800.0],["2008-09-11",4.505,4.63,4.455,4.595,42400.0],["2008-09-12",4.59,4.59,4.465,4.515,260200.0],["2008-09-15",4.425,4.43,4.235,4.25,578400.0],["2008-09-16",4.125,4.225,4.05,4.215,187400.0],["2008-09-17",4.285,4.285,4.08,4.15,139000.0],["2008-09-18",4.16,4.2,3.975,4.0,404800.0],["2008-09-19",4.165,4.28,4.025,4.195,509600.0],["2008-09-22",4.345,4.46,4.255,4.3,142400.0],["2008-09-23",4.28,4.32,4.225,4.295,473400.0],["2008-09-24",4.32,4.32,4.15,4.18,35400.0],["2008-09-25",4.14,4.205,4.12,4.185,36600.0],["2008-09-26",4.12,4.13,3.955,4.115,60000.0],["2008-09-29",3.995,4.005,3.825,3.96,192000.0],["2008-09-30",3.935,4.165,3.88,4.165,102000.0],["2008-10-01",4.115,4.115,3.995,4.03,161400.0],["2008-10-02",4.05,4.115,4.005,4.03,174800.0],["2008-10-03",4.035,4.095,3.925,3.965,130200.0],["2008-10-06",3.9,3.9,3.6,3.705,230200.0],["2008-10-07",3.81,3.925,3.78,3.82,285600.0],["2008-10-08",3.745,3.79,3.595,3.6,180600.0],["2008-10-09",3.595,3.645,3.43,3.49,136600.0],["2008-10-10",3.415,3.51,3.2,3.375,186800.0],["2008-10-13",3.405,3.53,3.405,3.51,250000.0],["2008-10-14",3.5,3.525,3.295,3.395,235000.0],["2008-10-15",3.325,3.485,3.25,3.375,198200.0],["2008-10-16",3.33,3.35,3.145,3.255,232000.0],["2008-10-17",3.215,3.275,3.13,3.15,478800.0],["2008-10-20",3.15,3.26,3.145,3.245,510400.0],["2008-10-21",3.225,3.275,3.195,3.205,390400.0],["2008-10-22",3.145,3.145,2.995,3.02,683600.0],["2008-10-23",3.0,3.07,2.94,3.055,373600.0],["2008-10-24",3.0,3.0,2.9,2.91,156400.0],["2008-10-27",2.92,2.985,2.845,2.88,162000.0],["2008-10-28",2.935,3.095,2.865,3.08,117800.0],["2008-10-29",3.04,3.19,2.96,3.08,93000.0],["2008-10-30",3.09,3.145,2.995,3.105,78000.0],["2008-10-31",3.02,3.155,2.975,3.155,76400.0],["2008-11-03",3.125,3.385,2.855,3.385,565600.0],["2008-11-04",3.54,3.6,3.315,3.495,665600.0],["2008-11-05",3.445,3.54,3.305,3.37,735400.0],["2008-11-06",3.315,3.325,3.245,3.255,166000.0],["2008-11-07",3.375,3.535,3.355,3.495,160800.0],["2008-11-10",3.5,3.55,3.435,3.45,155200.0],["2008-11-11",3.435,3.495,3.325,3.325,113600.0],["2008-11-12",3.275,3.275,3.0,3.11,169000.0],["2008-11-13",3.11,3.175,2.985,3.175,152400.0],["2008-11-14",3.12,3.13,3.0,3.0,43000.0],["2008-11-17",3.015,3.155,3.0,3.04,285000.0],["2008-11-18",3.065,3.145,3.005,3.065,140000.0],["2008-11-19",3.02,3.06,2.97,2.98,278000.0],["2008-11-20",2.88,2.93,2.845,2.88,313000.0],["2008-11-21",2.9,2.925,2.82,2.865,819800.0],["2008-11-24",2.86,3.025,2.845,2.965,241600.0],["2008-11-25",2.975,3.035,2.88,2.95,192400.0],["2008-11-26",2.895,3.135,2.815,3.135,399200.0],["2008-11-28",3.15,3.425,3.15,3.385,99800.0],["2008-12-01",3.33,3.345,3.24,3.24,78400.0],["2008-12-02",3.29,3.41,3.2,3.26,55200.0],["2008-12-03",3.25,3.37,3.25,3.355,27600.0],["2008-12-04",3.375,3.48,3.305,3.375,115800.0],["2008-12-05",3.375,3.375,3.28,3.305,103200.0],["2008-12-08",3.415,3.48,3.355,3.36,181200.0],["2008-12-09",3.28,3.42,3.255,3.375,96200.0],["2008-12-10",3.38,3.43,3.19,3.21,204600.0],["2008-12-11",3.185,3.185,3.07,3.075,48800.0],["2008-12-12",3.065,3.21,3.0,3.05,47600.0],["2008-12-15",3.01,3.125,2.97,3.015,50600.0],["2008-12-16",3.09,3.2,3.025,3.115,58800.0],["2008-12-17",3.125,3.125,2.925,3.01,44600.0],["2008-12-18",3.045,3.05,2.865,2.94,30800.0],["2008-12-19",3.06,3.06,2.915,2.92,166400.0],["2008-12-22",2.915,2.97,2.66,2.745,32400.0],["2008-12-23",2.725,2.725,2.53,2.635,53800.0],["2008-12-24",2.535,2.69,2.5,2.615,193600.0],["2008-12-26",2.6,2.6,2.55,2.585,11200.0],["2008-12-29",2.505,2.565,2.445,2.495,217200.0],["2008-12-30",2.535,2.635,2.45,2.625,109400.0],["2008-12-31",2.6,2.805,2.45,2.695,322000.0],["2009-01-02",2.72,2.86,2.72,2.8,60600.0],["2009-01-05",2.835,2.975,2.785,2.84,87200.0],["2009-01-06",2.905,2.995,2.885,2.97,46400.0],["2009-01-07",2.955,2.955,2.73,2.89,38200.0],["2009-01-08",2.84,2.885,2.765,2.885,25400.0],["2009-01-09",2.92,3.14,2.81,2.86,54400.0],["2009-01-12",2.885,3.15,2.885,3.035,35400.0],["2009-01-13",3.03,3.18,3.03,3.105,24000.0],["2009-01-14",3.16,3.16,2.85,2.97,26200.0],["2009-01-15",2.935,3.025,2.935,2.995,28200.0],["2009-01-16",2.985,3.025,2.85,2.9,31400.0],["2009-01-20",3.055,3.17,2.98,3.0,62200.0],["2009-01-21",2.66,2.875,2.66,2.87,104800.0],["2009-01-22",2.745,2.76,2.7,2.755,27800.0],["2009-01-23",2.695,2.895,2.695,2.84,27600.0],["2009-01-26",2.925,3.025,2.925,2.945,33400.0],["2009-01-27",2.97,2.98,2.9,2.945,28400.0],["2009-01-28",2.935,3.005,2.65,2.95,140600.0],["2009-01-29",2.99,3.05,2.825,2.86,35000.0],["2009-01-30",2.975,2.975,2.775,2.775,14600.0],["2009-02-02",2.655,2.69,2.52,2.655,24400.0],["2009-02-03",2.765,2.775,2.65,2.68,23600.0],["2009-02-04",2.8,2.8,2.62,2.675,17400.0],["2009-02-05",2.625,2.745,2.625,2.735,10800.0],["2009-02-06",2.845,3.125,2.78,2.885,97600.0],["2009-02-09",3.095,3.095,2.795,2.8,41800.0],["2009-02-10",3.095,3.095,2.955,3.075,112600.0],["2009-02-11",3.01,3.055,2.935,3.05,57600.0],["2009-02-12",2.995,3.065,2.995,3.035,25600.0],["2009-02-13",3.055,3.15,3.055,3.09,30400.0],["2009-02-17",3.0,3.015,2.97,3.0,36200.0],["2009-02-18",2.98,3.035,2.965,3.0,37800.0],["2009-02-19",2.845,2.91,2.805,2.805,30400.0],["2009-02-20",2.83,2.835,2.765,2.765,22400.0],["2009-02-23",2.75,3.075,2.75,2.85,165000.0],["2009-02-24",2.78,3.01,2.78,2.975,133400.0],["2009-02-25",3.0,3.45,2.96,3.24,633600.0],["2009-02-26",3.28,3.325,3.225,3.24,99800.0],["2009-02-27",3.125,3.235,3.005,3.005,62200.0],["2009-03-02",2.905,3.01,2.88,2.9,134800.0],["2009-03-03",2.84,2.855,2.685,2.685,419000.0],["2009-03-04",2.45,2.635,2.375,2.635,851200.0],["2009-03-05",2.545,2.61,2.545,2.575,135800.0],["2009-03-06",2.58,2.645,2.575,2.605,202600.0],["2009-03-09",2.625,2.65,2.58,2.615,275400.0],["2009-03-10",2.625,2.74,2.615,2.715,73600.0],["2009-03-11",2.715,2.75,2.695,2.7,56400.0],["2009-03-12",2.695,2.815,2.695,2.8,227800.0],["2009-03-13",2.84,2.9,2.825,2.865,107000.0],["2009-03-16",2.865,2.94,2.82,2.85,197800.0],["2009-03-17",2.86,2.925,2.8,2.845,265000.0],["2009-03-18",2.905,2.905,2.67,2.74,138400.0],["2009-03-19",2.845,2.845,2.65,2.755,43600.0],["2009-03-20",2.825,2.825,2.69,2.7,43600.0],["2009-03-23",2.725,2.79,2.705,2.755,120000.0],["2009-03-24",2.72,2.8,2.72,2.795,56000.0],["2009-03-25",2.81,2.825,2.725,2.8,102200.0],["2009-03-26",2.785,2.98,2.785,2.96,301600.0],["2009-03-27",2.975,3.0,2.93,2.955,106800.0],["2009-03-30",2.91,2.91,2.8,2.825,47000.0],["2009-03-31",2.9,2.98,2.895,2.91,52000.0],["2009-04-01",2.9,2.97,2.895,2.95,28400.0],["2009-04-02",2.98,3.04,2.96,2.965,34400.0],["2009-04-03",2.985,2.985,2.9,2.94,92200.0],["2009-04-06",2.905,2.915,2.795,2.795,16400.0],["2009-04-07",2.76,2.915,2.72,2.88,21000.0],["2009-04-08",2.875,2.915,2.86,2.87,7200.0],["2009-04-09",2.905,2.96,2.9,2.9,7400.0],["2009-04-13",2.88,2.925,2.86,2.905,12800.0],["2009-04-14",2.92,2.97,2.885,2.92,17600.0],["2009-04-15",2.9,2.955,2.87,2.94,41400.0],["2009-04-16",2.925,3.015,2.9,3.015,61800.0],["2009-04-17",2.98,3.035,2.98,3.035,10000.0],["2009-04-20",3.05,3.125,3.0,3.015,145800.0],["2009-04-21",3.005,3.05,2.98,3.0,33400.0],["2009-04-22",2.925,3.17,2.83,3.15,118000.0],["2009-04-23",3.15,3.2,3.1,3.155,109200.0],["2009-04-24",3.165,3.245,3.135,3.155,33600.0],["2009-04-27",3.115,3.215,3.0,3.15,12200.0],["2009-04-28",3.16,3.16,3.015,3.075,17000.0],["2009-04-29",3.11,3.24,3.11,3.15,5600.0],["2009-04-30",3.245,3.245,3.14,3.22,25600.0],["2009-05-01",3.195,3.375,3.155,3.37,34400.0],["2009-05-04",3.37,3.415,3.34,3.395,52000.0],["2009-05-05",3.41,3.805,3.32,3.5,184600.0],["2009-05-06",3.525,3.59,3.44,3.44,156200.0],["2009-05-07",3.55,3.795,3.465,3.5,134000.0],["2009-05-08",3.735,3.735,3.5,3.63,112800.0],["2009-05-11",3.54,3.675,3.515,3.615,173000.0],["2009-05-12",3.61,3.745,3.515,3.635,112200.0],["2009-05-13",3.69,3.715,3.575,3.655,142600.0],["2009-05-14",3.67,3.8,3.67,3.75,338000.0],["2009-05-15",3.835,3.835,3.74,3.765,115400.0],["2009-05-18",3.855,3.855,3.725,3.765,124000.0],["2009-05-19",3.675,3.815,3.675,3.75,50400.0],["2009-05-20",3.77,3.95,3.75,3.935,190200.0],["2009-05-21",3.785,3.88,3.785,3.81,18600.0],["2009-05-22",3.78,3.79,3.765,3.785,8000.0],["2009-05-26",3.75,3.845,3.65,3.755,48800.0],["2009-05-27",3.665,3.84,3.55,3.58,118800.0],["2009-05-28",3.585,3.81,3.585,3.625,21800.0],["2009-05-29",3.64,3.805,3.615,3.805,66800.0],["2009-06-01",3.815,3.85,3.64,3.84,87200.0],["2009-06-02",3.83,3.875,3.545,3.86,24800.0],["2009-06-03",3.85,3.85,3.765,3.775,9400.0],["2009-06-04",3.835,3.84,3.805,3.835,5200.0],["2009-06-05",3.83,3.85,3.7,3.71,40800.0],["2009-06-08",3.72,3.725,3.575,3.715,78200.0],["2009-06-09",3.665,3.875,3.585,3.815,100000.0],["2009-06-10",3.89,3.89,3.705,3.74,57800.0],["2009-06-11",3.75,3.91,3.75,3.83,81200.0],["2009-06-12",3.775,3.84,3.76,3.81,65800.0],["2009-06-15",3.75,3.89,3.75,3.845,54800.0],["2009-06-16",3.87,3.95,3.87,3.93,99000.0],["2009-06-17",3.93,3.975,3.885,3.9,56800.0],["2009-06-18",3.865,3.94,3.835,3.88,40800.0],["2009-06-19",3.885,3.935,3.865,3.925,16400.0],["2009-06-22",3.915,3.95,3.85,3.915,48000.0],["2009-06-23",3.945,3.965,3.88,3.955,52000.0],["2009-06-24",3.915,3.995,3.815,3.83,45600.0],["2009-06-25",3.825,3.86,3.815,3.82,6400.0],["2009-06-26",3.765,3.9,3.76,3.835,26200.0],["2009-06-29",3.805,3.925,3.805,3.86,21800.0],["2009-06-30",3.895,3.895,3.755,3.85,45800.0],["2009-07-01",3.9,3.925,3.84,3.84,48400.0],["2009-07-02",3.75,3.985,3.695,3.9,112400.0],["2009-07-06",3.87,4.015,3.87,4.015,26200.0],["2009-07-07",3.98,4.025,3.915,3.965,68600.0],["2009-07-08",3.97,4.005,3.81,3.865,21400.0],["2009-07-09",3.855,4.02,3.84,3.985,83600.0],["2009-07-10",3.96,4.0,3.865,3.93,40400.0],["2009-07-13",3.905,4.0,3.9,3.95,253400.0],["2009-07-14",3.97,4.025,3.935,4.0,103200.0],["2009-07-15",4.025,4.03,3.92,4.03,138200.0],["2009-07-16",3.985,4.33,3.985,4.275,384000.0],["2009-07-17",4.295,4.39,4.25,4.39,85800.0],["2009-07-20",4.45,4.515,4.32,4.5,132200.0],["2009-07-21",4.5,4.59,4.44,4.475,111400.0],["2009-07-22",4.52,4.52,4.375,4.375,167000.0],["2009-07-23",4.5,4.52,4.425,4.515,129600.0],["2009-07-24",4.45,4.52,4.45,4.495,27200.0],["2009-07-27",4.635,4.74,4.475,4.53,165200.0],["2009-07-28",4.505,4.505,4.33,4.475,95200.0],["2009-07-29",4.32,4.47,4.175,4.235,156200.0],["2009-07-30",4.245,4.525,4.23,4.45,233600.0],["2009-07-31",4.385,4.595,4.385,4.535,92200.0],["2009-08-03",4.58,4.645,4.56,4.63,210400.0],["2009-08-04",4.565,4.575,4.495,4.52,115600.0],["2009-08-05",4.5,4.565,4.46,4.49,43200.0],["2009-08-06",4.48,4.53,4.38,4.5,117400.0],["2009-08-07",4.525,4.535,4.48,4.485,85800.0],["2009-08-10",4.475,4.51,4.425,4.485,65000.0],["2009-08-11",4.51,4.595,4.425,4.475,84800.0],["2009-08-12",4.45,4.74,4.45,4.7,298000.0],["2009-08-13",4.765,5.0,4.69,4.69,205000.0],["2009-08-14",4.735,4.735,4.65,4.73,88600.0],["2009-08-17",4.635,4.785,4.45,4.7,74600.0],["2009-08-18",4.655,4.87,4.655,4.855,53800.0],["2009-08-19",4.855,5.075,4.855,5.04,190200.0],["2009-08-20",5.07,5.36,5.07,5.245,229800.0],["2009-08-21",5.29,5.31,4.875,5.125,153200.0],["2009-08-24",5.1,5.25,4.905,5.05,127400.0],["2009-08-25",5.075,5.205,5.075,5.175,60000.0],["2009-08-26",5.105,5.375,5.1,5.315,172000.0],["2009-08-27",5.315,5.555,5.215,5.555,399800.0],["2009-08-28",5.54,5.555,5.45,5.465,37600.0],["2009-08-31",5.47,5.53,5.325,5.53,193000.0],["2009-09-01",5.465,5.56,5.265,5.48,115600.0],["2009-09-02",5.45,5.475,5.35,5.395,46600.0],["2009-09-03",5.45,5.555,5.36,5.52,79000.0],["2009-09-04",5.53,5.835,5.48,5.82,265000.0],["2009-09-08",5.85,6.075,5.83,6.035,186400.0],["2009-09-09",6.095,6.125,5.75,5.77,132400.0],["2009-09-10",5.81,5.855,5.695,5.765,76400.0],["2009-09-11",5.745,5.825,5.695,5.75,107000.0],["2009-09-14",5.76,5.8,5.685,5.79,59800.0],["2009-09-15",5.79,5.98,5.79,5.955,26600.0],["2009-09-16",6.025,6.195,5.985,6.055,168800.0],["2009-09-17",6.085,6.245,6.085,6.205,135400.0],["2009-09-18",6.185,6.235,6.1,6.22,83800.0],["2009-09-21",6.2,6.325,6.185,6.25,110000.0],["2009-09-22",6.25,6.345,6.155,6.245,114800.0],["2009-09-23",6.245,6.245,6.09,6.1,213800.0],["2009-09-24",6.1,6.15,5.98,5.995,98800.0],["2009-09-25",5.98,6.09,5.925,5.955,85200.0],["2009-09-28",5.985,6.095,5.955,5.98,28600.0],["2009-09-29",6.015,6.045,5.67,5.685,123400.0],["2009-09-30",5.76,5.85,5.57,5.615,203600.0],["2009-10-01",5.6,5.69,5.45,5.495,119000.0],["2009-10-02",5.45,5.58,5.385,5.5,178600.0],["2009-10-05",5.55,5.595,5.515,5.535,209400.0],["2009-10-06",6.105,6.105,5.67,5.695,452800.0],["2009-10-07",5.7,5.9,5.605,5.82,109400.0],["2009-10-08",5.76,5.885,5.74,5.845,75600.0],["2009-10-09",5.905,5.97,5.795,5.95,51400.0],["2009-10-12",5.965,6.0,5.92,5.985,39800.0],["2009-10-13",5.75,5.995,5.75,5.96,60600.0],["2009-10-14",5.975,6.035,5.935,5.985,27200.0],["2009-10-15",6.005,6.03,5.86,6.02,23000.0],["2009-10-16",6.025,6.08,5.95,6.025,35000.0],["2009-10-19",6.02,6.09,6.01,6.09,10000.0],["2009-10-20",6.1,6.105,5.975,6.005,36600.0],["2009-10-21",5.99,6.02,5.89,5.94,28600.0],["2009-10-22",5.97,6.005,5.8,5.865,76000.0],["2009-10-23",5.925,5.925,5.8,5.91,41000.0],["2009-10-26",6.065,6.11,5.85,6.07,67200.0],["2009-10-27",6.005,6.085,5.8,6.0,76400.0],["2009-10-28",5.975,5.995,5.8,5.85,44600.0],["2009-10-29",5.92,5.94,5.81,5.905,33600.0],["2009-10-30",5.845,5.995,5.75,5.785,47000.0],["2009-11-02",5.85,5.85,5.73,5.775,42400.0],["2009-11-03",5.91,5.92,5.75,5.88,151400.0],["2009-11-04",5.86,6.14,5.855,6.115,76000.0],["2009-11-05",6.095,6.14,6.015,6.045,31400.0],["2009-11-06",6.04,6.045,5.81,5.94,35600.0],["2009-11-09",6.045,6.245,6.045,6.24,78400.0],["2009-11-10",6.27,6.75,6.25,6.7,273800.0],["2009-11-11",6.685,6.98,6.685,6.935,275400.0],["2009-11-12",6.875,7.045,6.815,6.9,95600.0],["2009-11-13",6.875,6.95,6.79,6.93,40400.0],["2009-11-16",6.95,6.955,6.775,6.835,31800.0],["2009-11-17",6.775,7.02,6.775,6.985,191200.0],["2009-11-18",6.91,7.005,6.775,7.005,61400.0],["2009-11-19",6.91,6.945,6.7,6.93,53800.0],["2009-11-20",6.85,6.955,6.65,6.79,42200.0],["2009-11-23",7.0,7.0,6.735,6.785,59800.0],["2009-11-24",6.78,6.78,6.655,6.695,59000.0],["2009-11-25",6.67,6.725,6.57,6.68,111800.0],["2009-11-27",6.435,6.605,6.385,6.52,28400.0],["2009-11-30",6.5,6.68,6.5,6.54,124600.0],["2009-12-01",6.67,6.855,6.67,6.765,65600.0],["2009-12-02",6.795,6.845,6.7,6.795,39800.0],["2009-12-03",6.88,6.95,6.73,6.78,75000.0],["2009-12-04",6.865,6.885,6.755,6.765,4000.0],["2009-12-07",6.92,6.925,6.785,6.925,15200.0],["2009-12-08",6.8,6.9,6.725,6.9,20400.0],["2009-12-09",6.78,6.915,6.755,6.895,21800.0],["2009-12-10",6.95,6.99,6.695,6.79,25200.0],["2009-12-11",6.85,6.91,6.785,6.8,27000.0],["2009-12-14",6.665,6.86,6.665,6.755,26800.0],["2009-12-15",6.685,6.775,6.66,6.715,42400.0],["2009-12-16",6.785,6.785,6.73,6.76,16400.0],["2009-12-17",6.74,6.82,6.725,6.785,224200.0],["2009-12-18",6.8,7.26,6.745,7.19,507400.0],["2009-12-21",7.28,7.305,6.82,6.88,148400.0],["2009-12-22",6.81,7.005,6.525,7.005,174800.0],["2009-12-23",7.015,7.115,6.965,7.11,31600.0],["2009-12-24",7.055,7.11,6.955,7.11,19600.0],["2009-12-28",7.51,7.745,7.315,7.385,291000.0],["2009-12-29",7.47,7.47,7.275,7.375,60600.0],["2009-12-30",7.31,7.51,7.265,7.485,81400.0],["2009-12-31",7.485,7.58,7.38,7.56,178200.0],["2010-01-04",7.665,7.665,7.355,7.46,303400.0],["2010-01-05",7.5,7.725,7.465,7.685,746800.0],["2010-01-06",7.745,7.97,7.72,7.875,308800.0],["2010-01-07",7.83,7.94,7.75,7.815,105400.0],["2010-01-08",7.87,8.0,7.815,7.965,52800.0],["2010-01-11",8.075,8.2,7.915,7.975,344200.0],["2010-01-12",8.26,8.315,8.065,8.15,242600.0],["2010-01-13",8.2,8.235,7.955,8.2,110400.0],["2010-01-14",8.225,8.225,7.96,8.18,102200.0],["2010-01-15",8.175,8.2,7.805,8.03,245800.0],["2010-01-19",7.985,8.15,7.79,8.115,118200.0],["2010-01-20",8.135,8.14,7.79,7.905,78800.0],["2010-01-21",7.97,7.995,7.775,7.885,87600.0],["2010-01-22",7.86,7.95,7.785,7.84,36400.0],["2010-01-25",7.81,7.92,7.775,7.855,70000.0],["2010-01-26",7.77,8.135,7.735,7.95,93800.0],["2010-01-27",8.0,8.02,7.85,7.85,68800.0],["2010-01-28",7.88,7.88,7.725,7.77,96000.0],["2010-01-29",7.8,7.825,7.615,7.65,164200.0],["2010-02-01",7.62,7.935,7.47,7.835,243200.0],["2010-02-02",7.955,7.99,7.68,7.885,116400.0],["2010-02-03",7.915,7.985,7.855,7.955,41600.0],["2010-02-04",7.975,8.0,7.45,7.635,99400.0],["2010-02-05",7.575,7.68,7.47,7.565,172800.0],["2010-02-08",7.565,7.63,7.45,7.475,71000.0],["2010-02-09",7.47,7.615,7.45,7.51,85800.0],["2010-02-10",7.555,7.945,7.55,7.88,198600.0],["2010-02-11",7.935,8.47,7.935,8.355,292400.0],["2010-02-12",8.42,8.54,8.175,8.425,198400.0],["2010-02-16",8.485,8.575,8.425,8.51,133600.0],["2010-02-17",8.58,8.59,8.335,8.41,69800.0],["2010-02-18",8.34,8.495,8.265,8.45,54800.0],["2010-02-19",8.45,8.565,8.39,8.49,45000.0],["2010-02-22",8.455,8.52,8.45,8.465,43600.0],["2010-02-23",8.465,8.545,8.175,8.24,81200.0],["2010-02-24",8.285,8.515,8.285,8.51,90600.0],["2010-02-25",8.5,8.5,8.205,8.47,47600.0],["2010-02-26",8.41,8.5,8.385,8.5,43200.0],["2010-03-01",8.54,8.985,8.5,8.885,440800.0],["2010-03-02",8.97,9.1,8.885,9.045,445200.0],["2010-03-03",9.09,9.105,8.91,9.03,106600.0],["2010-03-04",9.03,9.125,8.98,9.085,108000.0],["2010-03-05",9.125,9.14,8.945,9.055,216000.0],["2010-03-08",9.05,9.08,9.0,9.045,92400.0],["2010-03-09",9.045,9.15,8.975,8.99,156200.0],["2010-03-10",8.98,9.25,8.98,9.205,280000.0],["2010-03-11",9.245,9.375,9.125,9.34,260200.0],["2010-03-12",9.375,9.415,9.2,9.375,201400.0],["2010-03-15",9.385,9.45,9.25,9.43,141600.0],["2010-03-16",9.325,9.77,9.31,9.77,412200.0],["2010-03-17",9.845,10.115,9.83,9.975,568400.0],["2010-03-18",10.0,10.19,9.905,10.125,359000.0],["2010-03-19",10.14,10.175,9.885,10.155,152800.0],["2010-03-22",10.145,10.3,10.09,10.285,109400.0],["2010-03-23",10.355,10.675,10.355,10.66,394800.0],["2010-03-24",10.705,11.0,10.69,10.805,612200.0],["2010-03-25",10.94,10.99,10.475,10.52,335400.0],["2010-03-26",10.485,10.825,10.485,10.6,234400.0],["2010-03-29",10.71,10.795,10.65,10.72,202400.0],["2010-03-30",10.805,11.255,10.77,11.155,407800.0],["2010-03-31",11.36,11.36,10.955,11.04,369000.0],["2010-04-01",11.08,11.25,11.005,11.155,144000.0],["2010-04-05",11.31,11.655,11.155,11.655,298600.0],["2010-04-06",11.68,12.025,11.55,11.83,504000.0],["2010-04-07",11.925,11.945,11.455,11.535,328600.0],["2010-04-08",11.455,11.455,10.9,11.36,462000.0],["2010-04-09",11.31,11.425,11.225,11.33,198200.0],["2010-04-12",11.325,11.52,11.28,11.47,276600.0],["2010-04-13",11.495,11.495,11.14,11.28,218400.0],["2010-04-14",11.305,11.57,11.305,11.525,232400.0],["2010-04-15",11.43,11.455,11.25,11.365,148000.0],["2010-04-16",11.345,11.36,11.02,11.185,137000.0],["2010-04-19",11.05,11.345,10.98,11.15,151000.0],["2010-04-20",11.245,11.475,11.185,11.385,166000.0],["2010-04-21",11.465,11.465,11.06,11.195,432200.0],["2010-04-22",11.165,11.375,10.965,11.325,273800.0],["2010-04-23",11.395,11.4,11.115,11.27,173400.0],["2010-04-26",11.235,12.0,11.21,11.935,601600.0],["2010-04-27",11.94,12.0,11.605,11.77,425400.0],["2010-04-28",11.765,11.91,11.05,11.335,702400.0],["2010-04-29",11.35,11.39,9.535,10.53,1554200.0],["2010-04-30",10.46,10.475,9.87,9.895,641200.0],["2010-05-03",9.74,10.22,9.695,10.22,312200.0],["2010-05-04",9.995,10.08,9.75,9.985,301200.0],["2010-05-05",9.79,9.935,9.55,9.885,413600.0],["2010-05-06",9.83,9.85,8.885,9.38,588200.0],["2010-05-07",9.265,9.445,9.03,9.105,489200.0],["2010-05-10",9.47,9.69,9.275,9.47,218200.0],["2010-05-11",9.375,9.935,9.32,9.78,210000.0],["2010-05-12",9.775,10.31,9.775,10.1,258000.0],["2010-05-13",10.2,10.49,10.165,10.33,333200.0],["2010-05-14",10.26,10.26,9.86,10.0,167800.0],["2010-05-17",9.995,10.045,9.635,9.975,280000.0],["2010-05-18",10.0,10.0,9.62,9.735,162400.0],["2010-05-19",9.655,9.7,9.355,9.545,206800.0],["2010-05-20",9.355,9.355,9.155,9.225,222400.0],["2010-05-21",9.095,9.46,8.965,9.24,228600.0],["2010-05-24",9.105,9.415,9.1,9.205,185000.0],["2010-05-25",9.02,9.27,8.765,9.22,194800.0],["2010-05-26",9.225,9.675,9.14,9.155,491200.0],["2010-05-27",9.32,9.55,9.32,9.535,178000.0],["2010-05-28",9.58,9.6,9.42,9.455,224600.0],["2010-06-01",9.915,9.94,9.55,9.56,424400.0],["2010-06-02",9.66,9.81,9.565,9.735,192400.0],["2010-06-03",9.82,10.075,9.77,10.065,191200.0],["2010-06-04",9.86,10.135,9.755,9.825,237200.0],["2010-06-07",9.825,9.92,9.65,9.715,278000.0],["2010-06-08",9.69,9.915,9.46,9.75,255000.0],["2010-06-09",9.795,9.98,9.6,9.69,210800.0],["2010-06-10",9.815,10.135,9.71,9.955,203000.0],["2010-06-11",10.065,10.14,9.945,10.13,157200.0],["2010-06-14",10.125,10.2,9.95,9.995,334400.0],["2010-06-15",10.0,10.36,9.805,10.32,304000.0],["2010-06-16",10.245,10.74,10.22,10.56,410400.0],["2010-06-17",10.675,10.735,10.495,10.735,276000.0],["2010-06-18",10.75,10.75,10.595,10.715,93600.0],["2010-06-21",10.825,10.85,10.575,10.58,185000.0],["2010-06-22",10.68,10.7,10.425,10.49,119400.0],["2010-06-23",10.47,10.525,10.345,10.525,205400.0],["2010-06-24",10.38,10.53,10.225,10.335,112800.0],["2010-06-25",10.37,10.525,10.165,10.465,52400.0],["2010-06-28",10.425,10.735,10.245,10.725,141200.0],["2010-06-29",10.51,10.72,9.76,9.83,283800.0],["2010-06-30",9.75,10.5,9.645,10.235,490600.0],["2010-07-01",10.25,10.25,9.455,10.035,328800.0],["2010-07-02",10.0,10.025,9.75,9.945,108400.0],["2010-07-06",10.095,10.35,9.8,9.875,133200.0],["2010-07-07",9.83,9.945,9.6,9.82,213200.0],["2010-07-08",9.875,10.195,9.87,10.17,149200.0],["2010-07-09",10.065,10.25,10.025,10.22,73600.0],["2010-07-12",10.165,10.815,10.165,10.74,194600.0],["2010-07-13",10.9,11.11,10.78,11.02,292600.0],["2010-07-14",11.04,11.31,11.04,11.245,205000.0],["2010-07-15",11.29,11.35,11.01,11.205,171800.0],["2010-07-16",11.155,11.205,11.01,11.165,199600.0],["2010-07-19",11.11,11.11,10.635,11.025,140000.0],["2010-07-20",10.95,11.25,10.83,11.24,104200.0],["2010-07-21",11.25,11.48,11.24,11.31,430000.0],["2010-07-22",11.41,11.965,11.375,11.93,640400.0],["2010-07-23",11.925,12.0,11.81,11.97,165000.0],["2010-07-26",11.995,11.995,11.5,11.685,371800.0],["2010-07-27",11.685,11.72,11.095,11.5,374000.0],["2010-07-28",11.55,11.55,11.36,11.43,93000.0],["2010-07-29",11.255,11.32,11.03,11.145,368800.0],["2010-07-30",11.0,11.445,10.75,11.43,304800.0],["2010-08-02",11.495,11.55,11.345,11.515,409200.0],["2010-08-03",11.44,11.455,11.24,11.29,140200.0],["2010-08-04",11.28,11.29,11.11,11.255,83600.0],["2010-08-05",11.14,11.45,11.055,11.445,156000.0],["2010-08-06",11.215,11.45,11.08,11.26,100200.0],["2010-08-09",11.175,11.37,11.15,11.205,216200.0],["2010-08-10",10.965,11.31,10.88,11.15,349200.0],["2010-08-11",10.86,10.995,10.775,10.935,232200.0],["2010-08-12",10.745,11.06,10.705,11.04,367800.0],["2010-08-13",10.975,11.065,10.74,10.885,156400.0],["2010-08-16",10.705,11.065,10.705,10.955,274600.0],["2010-08-17",10.98,11.55,10.96,11.485,370200.0],["2010-08-18",11.405,11.48,11.3,11.43,126200.0],["2010-08-19",11.425,11.62,11.17,11.6,204000.0],["2010-08-20",11.585,11.6,11.31,11.565,232800.0],["2010-08-23",11.535,11.855,11.4,11.76,647000.0],["2010-08-24",11.64,12.465,11.545,12.39,1083200.0],["2010-08-25",12.18,12.39,11.625,12.1,488000.0],["2010-08-26",12.22,12.28,11.89,11.92,218600.0],["2010-08-27",12.055,12.645,11.81,12.635,790200.0],["2010-08-30",12.55,12.6,12.38,12.415,245200.0],["2010-08-31",12.345,12.49,12.03,12.17,179200.0],["2010-09-01",12.25,12.49,12.175,12.305,267400.0],["2010-09-02",12.35,12.58,12.195,12.465,225600.0],["2010-09-03",12.6,12.715,12.35,12.565,306800.0],["2010-09-07",12.735,12.735,12.565,12.715,352200.0],["2010-09-08",12.75,13.455,12.75,13.365,1230800.0],["2010-09-09",13.465,13.695,13.3,13.58,374800.0],["2010-09-10",13.525,13.675,13.495,13.575,289000.0],["2010-09-13",13.7,14.12,13.695,13.935,620800.0],["2010-09-14",13.89,19.73,13.84,19.295,19026400.0],["2010-09-15",18.44,20.085,16.95,17.395,9824800.0],["2010-09-16",17.575,18.14,17.27,17.325,1990800.0],["2010-09-17",17.59,18.925,17.39,18.215,2807000.0],["2010-09-20",18.13,19.06,17.835,18.405,3670400.0],["2010-09-21",18.405,18.595,17.825,17.855,882600.0],["2010-09-22",17.125,17.935,16.815,17.695,3274200.0],["2010-09-23",17.605,18.375,17.275,17.82,904000.0],["2010-09-24",17.955,18.375,17.075,17.35,1835000.0],["2010-09-27",16.675,17.345,16.62,16.75,1278000.0],["2010-09-28",16.54,16.63,15.925,16.09,1789800.0],["2010-09-29",16.07,17.825,15.83,17.395,3968600.0],["2010-09-30",17.19,18.0,16.82,17.18,1898000.0],["2010-10-01",17.265,17.45,16.88,17.375,663000.0],["2010-10-04",17.305,17.305,16.65,16.71,590000.0],["2010-10-05",16.81,17.575,16.71,17.29,1129200.0],["2010-10-06",17.26,17.435,15.65,15.9,1621400.0],["2010-10-07",15.92,15.92,14.95,15.705,1665000.0],["2010-10-08",15.745,16.59,15.565,16.125,1153200.0],["2010-10-11",15.995,17.235,15.79,17.025,2155200.0],["2010-10-12",16.895,17.625,16.75,17.13,1367800.0],["2010-10-13",17.23,17.375,16.98,17.095,618800.0],["2010-10-14",17.085,17.295,16.935,17.095,292400.0],["2010-10-15",17.08,17.27,16.975,17.26,660600.0],["2010-10-18",17.26,17.93,16.79,16.96,979000.0],["2010-10-19",16.77,16.78,16.165,16.36,479200.0],["2010-10-20",16.36,16.65,16.005,16.445,368200.0],["2010-10-21",16.52,16.64,16.3,16.495,344800.0],["2010-10-22",16.475,16.86,16.285,16.705,432000.0],["2010-10-25",16.82,18.375,16.82,17.965,3156000.0],["2010-10-26",17.9,18.3,16.875,17.01,1976000.0],["2010-10-27",17.13,18.025,16.275,17.99,3152400.0],["2010-10-28",18.24,18.465,17.535,17.67,1154600.0],["2010-10-29",17.5,18.0,17.155,17.65,856600.0],["2010-11-01",17.625,17.64,16.84,16.96,1412400.0],["2010-11-02",16.86,17.2,16.41,17.0,1197400.0],["2010-11-03",16.94,17.245,16.825,17.195,573400.0],["2010-11-04",17.32,17.64,16.815,16.995,975200.0],["2010-11-05",17.03,17.03,16.63,16.9,609400.0],["2010-11-08",16.79,17.195,16.79,17.07,1161200.0],["2010-11-09",17.09,17.85,16.885,17.105,2325600.0],["2010-11-10",17.11,17.27,16.565,17.13,960600.0],["2010-11-11",16.855,16.88,16.265,16.87,830000.0],["2010-11-12",16.775,16.86,15.91,16.145,1027800.0],["2010-11-15",16.145,16.585,15.63,15.905,1448200.0],["2010-11-16",15.685,15.775,14.835,15.265,1425000.0],["2010-11-17",15.5,15.97,15.32,15.795,751600.0],["2010-11-18",15.995,16.3,15.905,16.26,738200.0],["2010-11-19",16.275,16.48,15.89,16.15,626400.0],["2010-11-22",16.12,16.54,16.0,16.46,1121400.0],["2010-11-23",16.375,16.52,16.13,16.405,698800.0],["2010-11-24",16.5,16.565,16.26,16.41,649400.0],["2010-11-26",16.395,16.5,16.19,16.195,189200.0],["2010-11-29",16.045,16.14,15.66,15.825,467200.0],["2010-11-30",15.685,15.685,15.35,15.515,518600.0],["2010-12-01",15.6,16.37,15.6,16.255,676400.0],["2010-12-02",16.325,16.375,16.02,16.265,336200.0],["2010-12-03",16.135,16.495,16.08,16.38,451000.0],["2010-12-06",19.56,20.12,19.0,19.885,11533600.0],["2010-12-07",19.885,20.005,17.225,17.6,7232800.0],["2010-12-08",18.325,18.955,17.975,18.88,3994200.0],["2010-12-09",18.82,20.05,18.675,19.76,2968000.0],["2010-12-10",19.82,20.0,19.305,19.885,1556400.0],["2010-12-13",19.91,19.92,19.21,19.4,1339200.0],["2010-12-14",19.4,19.705,18.755,19.155,1880800.0],["2010-12-15",19.215,19.75,19.145,19.38,848400.0],["2010-12-16",19.48,19.615,19.1,19.41,848400.0],["2010-12-17",19.385,19.55,19.09,19.28,815800.0],["2010-12-20",19.48,20.625,19.4,19.72,1441600.0],["2010-12-21",19.93,19.93,19.215,19.425,724000.0],["2010-12-22",19.425,19.995,19.04,19.565,739800.0],["2010-12-23",19.58,19.87,19.5,19.65,320600.0],["2010-12-27",19.625,19.665,19.27,19.62,391800.0],["2010-12-28",19.535,19.535,19.115,19.2,463400.0],["2010-12-29",19.2,19.28,18.325,18.855,906800.0],["2010-12-30",18.965,19.02,18.735,18.83,346800.0],["2010-12-31",18.805,18.835,18.55,18.755,468400.0],["2011-01-03",18.87,19.185,18.62,18.665,831800.0],["2011-01-04",18.665,18.81,18.265,18.45,876200.0],["2011-01-05",18.325,18.965,18.205,18.905,609600.0],["2011-01-06",18.915,19.24,18.725,18.95,408200.0],["2011-01-07",19.0,19.07,18.39,18.95,641400.0],["2011-01-10",18.85,19.5,18.85,19.455,455200.0],["2011-01-11",19.44,19.965,19.345,19.955,814600.0],["2011-01-12",20.0,20.5,19.785,20.02,682600.0],["2011-01-13",20.0,20.015,19.45,19.86,531600.0],["2011-01-14",19.81,20.15,19.695,19.815,612800.0],["2011-01-18",19.98,20.105,19.77,20.085,582200.0],["2011-01-19",19.965,20.115,19.165,19.22,1077200.0],["2011-01-20",18.635,18.635,17.88,18.095,1561000.0],["2011-01-21",18.23,18.585,17.62,17.665,822400.0],["2011-01-24",17.665,18.0,17.2,17.635,1084000.0],["2011-01-25",17.6,17.79,17.07,17.14,720000.0],["2011-01-26",17.15,17.93,17.15,17.88,733600.0],["2011-01-27",17.92,18.63,17.845,18.435,666600.0],["2011-01-28",18.65,18.83,18.23,18.55,894600.0],["2011-01-31",18.555,18.87,18.15,18.665,963600.0],["2011-02-01",18.745,19.21,18.745,19.055,1354800.0],["2011-02-02",18.905,19.08,18.455,18.57,854000.0],["2011-02-03",18.245,19.25,17.835,18.98,862200.0],["2011-02-04",19.21,19.4,18.815,18.97,353800.0],["2011-02-07",18.685,19.125,18.68,19.01,397600.0],["2011-02-08",19.025,19.03,18.715,19.03,274000.0],["2011-02-09",18.765,19.0,18.67,18.98,418200.0],["2011-02-10",18.755,19.18,18.755,19.145,692200.0],["2011-02-11",19.66,21.08,19.605,20.93,3690000.0],["2011-02-14",20.91,20.975,20.31,20.45,1279600.0],["2011-02-15",20.265,21.215,20.095,20.665,1294200.0],["2011-02-16",20.74,21.565,20.73,21.365,1529400.0],["2011-02-17",21.265,21.275,20.325,20.45,1207600.0],["2011-02-18",20.41,20.42,19.505,20.065,1368200.0],["2011-02-22",19.505,19.75,18.56,18.775,1390800.0],["2011-02-23",18.825,18.86,18.005,18.465,1203400.0],["2011-02-24",18.45,19.255,18.25,19.225,909600.0],["2011-02-25",19.255,19.31,18.84,19.005,623000.0],["2011-02-28",19.135,19.215,18.445,18.835,347200.0],["2011-03-01",18.825,19.195,18.465,18.85,611200.0],["2011-03-02",18.71,19.115,18.4,18.59,326200.0],["2011-03-03",18.8,19.025,18.66,18.85,290400.0],["2011-03-04",18.9,18.975,18.52,18.71,259600.0],["2011-03-07",18.74,18.875,17.49,17.98,867800.0],["2011-03-08",18.0,18.105,17.555,17.8,654000.0],["2011-03-09",17.805,18.815,17.4,18.61,3263200.0],["2011-03-10",18.225,18.99,18.01,18.735,1155000.0],["2011-03-11",18.725,19.47,18.075,19.145,764000.0],["2011-03-14",18.875,19.245,18.64,19.17,625400.0],["2011-03-15",18.435,18.9,18.15,18.76,1547600.0],["2011-03-16",18.71,18.84,17.855,17.97,634400.0],["2011-03-17",18.16,18.28,17.695,18.12,400000.0],["2011-03-18",18.37,18.535,17.505,17.73,683800.0],["2011-03-21",17.99,18.355,17.905,18.305,483400.0],["2011-03-22",18.33,18.33,17.58,17.82,278000.0],["2011-03-23",17.755,18.24,17.5,17.855,314400.0],["2011-03-24",17.97,18.135,17.58,17.675,338000.0],["2011-03-25",17.72,17.84,17.5,17.525,433800.0],["2011-03-28",17.525,17.905,17.3,17.415,438000.0],["2011-03-29",17.435,17.945,17.115,17.865,418000.0],["2011-03-30",17.96,18.175,17.6,17.7,428000.0],["2011-03-31",17.7,18.43,17.6,17.72,1131800.0],["2011-04-01",17.855,18.2,17.1,17.205,841400.0],["2011-04-04",17.205,17.42,16.42,17.395,927600.0],["2011-04-05",17.315,18.0,17.315,17.95,632800.0],["2011-04-06",18.0,18.0,16.99,17.2,635400.0],["2011-04-07",17.18,17.33,16.76,17.12,401000.0],["2011-04-08",17.265,17.86,17.15,17.42,528800.0],["2011-04-11",17.45,17.495,17.085,17.125,199600.0],["2011-04-12",17.06,17.09,16.475,16.62,672800.0],["2011-04-13",16.85,17.22,16.59,16.775,648200.0],["2011-04-14",16.67,16.67,16.24,16.53,461600.0],["2011-04-15",16.53,16.68,16.255,16.41,295800.0],["2011-04-18",16.15,16.515,15.61,16.45,419600.0],["2011-04-19",16.475,16.82,16.075,16.495,274800.0],["2011-04-20",16.69,17.23,16.595,17.15,299600.0],["2011-04-21",17.18,17.78,17.18,17.56,390600.0],["2011-04-25",17.595,17.865,17.375,17.65,372600.0],["2011-04-26",17.655,17.655,17.24,17.33,327600.0],["2011-04-27",17.37,17.475,17.065,17.335,440000.0],["2011-04-28",17.475,18.2,17.33,17.705,1244800.0],["2011-04-29",17.55,17.74,17.46,17.615,338000.0],["2011-05-02",17.505,17.68,17.2,17.25,464000.0],["2011-05-03",17.125,17.355,16.855,17.335,336000.0],["2011-05-04",17.335,17.43,17.1,17.355,168600.0],["2011-05-05",17.19,17.825,17.0,17.51,336400.0],["2011-05-06",17.705,17.705,17.18,17.29,158000.0],["2011-05-09",17.28,17.365,17.005,17.32,168000.0],["2011-05-10",17.395,17.715,17.355,17.575,201800.0],["2011-05-11",17.495,17.63,17.06,17.315,180400.0],["2011-05-12",17.21,17.875,17.01,17.805,310200.0],["2011-05-13",17.845,18.32,17.565,17.745,406000.0],["2011-05-16",17.7,17.885,17.225,17.47,159600.0],["2011-05-17",17.345,17.37,17.055,17.315,186800.0],["2011-05-18",17.315,17.645,17.085,17.55,202400.0],["2011-05-19",17.73,17.95,17.445,17.6,285400.0],["2011-05-20",17.54,17.76,17.41,17.725,176200.0],["2011-05-23",17.32,17.835,17.22,17.69,450400.0],["2011-05-24",17.75,18.06,17.53,17.835,365000.0],["2011-05-25",17.695,17.75,17.325,17.395,398800.0],["2011-05-26",17.29,17.49,17.03,17.415,442600.0],["2011-05-27",17.39,17.665,17.29,17.645,353200.0],["2011-05-31",17.72,18.63,17.72,18.41,970600.0],["2011-06-01",18.4,18.655,18.205,18.205,406000.0],["2011-06-02",18.2,18.255,17.75,17.91,487000.0],["2011-06-03",17.75,18.12,17.595,17.765,274000.0],["2011-06-06",17.725,17.84,17.1,17.215,467200.0],["2011-06-07",17.285,17.395,17.05,17.255,253000.0],["2011-06-08",17.17,17.38,16.24,16.325,684000.0],["2011-06-09",16.25,16.765,16.13,16.275,304400.0],["2011-06-10",16.205,16.37,15.88,16.265,233400.0],["2011-06-13",16.3,16.3,15.665,15.845,224200.0],["2011-06-14",15.915,16.73,15.895,16.69,328200.0],["2011-06-15",16.43,16.725,15.855,16.0,566800.0],["2011-06-16",15.95,16.18,15.525,15.7,400000.0],["2011-06-17",15.895,16.21,15.415,15.71,644800.0],["2011-06-20",15.54,15.985,15.415,15.765,340200.0],["2011-06-21",15.85,16.635,15.85,16.35,305800.0],["2011-06-22",16.31,16.565,16.08,16.32,266800.0],["2011-06-23",16.105,16.825,15.88,16.74,459000.0],["2011-06-24",16.705,16.845,16.23,16.24,319800.0],["2011-06-27",16.25,16.63,16.17,16.57,144600.0],["2011-06-28",16.605,17.0,16.475,16.9,233200.0],["2011-06-29",17.005,17.13,16.815,17.075,291600.0],["2011-06-30",17.13,17.495,16.975,17.42,290000.0],["2011-07-01",17.52,17.52,17.22,17.33,194000.0],["2011-07-05",17.335,17.335,16.985,17.24,309200.0],["2011-07-06",17.205,17.535,17.125,17.15,504600.0],["2011-07-07",17.36,17.54,17.115,17.46,418800.0],["2011-07-08",17.63,18.25,17.5,18.055,947400.0],["2011-07-11",17.91,17.985,17.51,17.6,203000.0],["2011-07-12",17.53,17.53,17.25,17.45,206200.0],["2011-07-13",17.515,17.91,17.39,17.625,289400.0],["2011-07-14",17.715,17.715,16.89,17.005,247400.0],["2011-07-15",17.155,17.18,16.645,16.78,172800.0],["2011-07-18",16.775,16.825,16.31,16.605,220200.0],["2011-07-19",16.745,17.12,16.745,17.05,147600.0],["2011-07-20",17.02,17.03,16.3,16.385,393800.0],["2011-07-21",16.345,16.43,16.005,16.2,621000.0],["2011-07-22",16.215,16.63,16.175,16.395,324600.0],["2011-07-25",16.32,16.405,16.115,16.29,528200.0],["2011-07-26",17.365,17.65,16.875,17.255,690000.0],["2011-07-27",17.18,17.315,16.75,16.875,377800.0],["2011-07-28",16.66,17.25,16.56,16.68,283800.0],["2011-07-29",16.48,16.84,16.425,16.575,179000.0],["2011-08-01",16.755,16.955,16.085,16.305,176800.0],["2011-08-02",16.26,16.39,15.855,15.87,177000.0],["2011-08-03",15.87,16.05,15.535,15.895,283600.0],["2011-08-04",15.725,15.955,15.175,15.215,465800.0],["2011-08-05",15.325,15.68,14.38,14.785,577800.0],["2011-08-08",14.005,14.345,12.9,13.37,1421200.0],["2011-08-09",13.47,14.425,13.025,14.42,802400.0],["2011-08-10",13.935,14.49,13.9,14.26,414000.0],["2011-08-11",14.48,14.69,13.8,14.57,512200.0],["2011-08-12",14.625,14.655,14.25,14.365,168800.0],["2011-08-15",14.355,14.91,14.195,14.8,355000.0],["2011-08-16",14.595,14.865,14.36,14.72,344800.0],["2011-08-17",14.805,14.805,14.02,14.255,502000.0],["2011-08-18",13.795,13.8,12.69,12.805,553400.0],["2011-08-19",12.57,12.905,12.25,12.405,540200.0],["2011-08-22",12.745,12.785,11.785,12.025,628600.0],["2011-08-23",12.095,12.67,11.91,12.575,337200.0],["2011-08-24",12.47,12.56,12.12,12.47,122000.0],["2011-08-25",12.6,12.6,12.065,12.11,265600.0],["2011-08-26",11.97,12.675,11.88,12.56,236000.0],["2011-08-29",12.645,13.405,12.645,13.345,324000.0],["2011-08-30",13.255,13.345,12.935,13.21,307400.0],["2011-08-31",13.25,13.555,13.105,13.28,177800.0],["2011-09-01",13.41,13.415,13.005,13.09,224000.0],["2011-09-02",12.83,12.95,12.6,12.695,204800.0],["2011-09-06",11.89,12.375,11.89,12.335,323400.0],["2011-09-07",12.58,12.935,12.515,12.925,253400.0],["2011-09-08",12.815,12.885,12.52,12.555,116600.0],["2011-09-09",12.4,12.58,12.06,12.205,228400.0],["2011-09-12",11.97,12.37,11.88,12.165,332800.0],["2011-09-13",12.255,12.595,12.23,12.47,267600.0],["2011-09-14",12.565,13.115,12.56,12.96,349800.0],["2011-09-15",13.005,13.175,12.69,12.735,231200.0],["2011-09-16",12.725,12.815,12.45,12.615,378600.0],["2011-09-19",12.28,12.445,12.165,12.235,358000.0],["2011-09-20",12.275,12.58,12.11,12.135,256000.0],["2011-09-21",12.155,12.375,11.965,11.97,152000.0],["2011-09-22",11.585,11.795,11.35,11.76,372800.0],["2011-09-23",11.685,12.065,11.34,11.435,250400.0],["2011-09-26",11.49,11.81,11.32,11.8,330000.0],["2011-09-27",12.1,12.26,11.835,11.855,86000.0],["2011-09-28",11.88,11.95,11.545,11.57,86800.0],["2011-09-29",11.81,11.855,11.06,11.27,311200.0],["2011-09-30",11.055,11.24,10.715,10.795,597000.0],["2011-10-03",10.645,10.67,9.49,9.905,1251200.0],["2011-10-04",9.825,10.54,9.825,10.35,707800.0],["2011-10-05",10.36,11.0,10.27,10.745,256400.0],["2011-10-06",10.735,11.2,10.715,11.085,297000.0],["2011-10-07",11.125,11.45,10.955,10.99,250600.0],["2011-10-10",11.285,11.57,11.18,11.355,337600.0],["2011-10-11",11.25,11.645,11.25,11.5,204600.0],["2011-10-12",11.61,11.92,11.58,11.735,225800.0],["2011-10-13",11.645,11.815,10.76,11.775,118200.0],["2011-10-14",11.99,12.115,11.87,12.095,167400.0],["2011-10-17",12.0,12.175,11.675,11.685,251600.0],["2011-10-18",11.745,11.97,11.44,11.835,282400.0],["2011-10-19",11.84,12.035,11.65,11.73,212400.0],["2011-10-20",11.74,11.895,11.205,11.68,257400.0],["2011-10-21",11.88,11.895,11.575,11.7,167600.0],["2011-10-24",11.73,12.18,11.675,12.18,244000.0],["2011-10-25",12.185,12.62,12.0,12.225,535600.0],["2011-10-26",12.825,13.475,12.815,13.415,1046600.0],["2011-10-27",13.5,14.0,13.495,13.685,560400.0],["2011-10-28",13.41,14.06,13.105,13.625,445600.0],["2011-10-31",13.35,13.625,13.15,13.22,211000.0],["2011-11-01",13.19,13.19,12.78,12.875,407200.0],["2011-11-02",12.955,13.185,12.905,12.915,418800.0],["2011-11-03",13.135,13.605,12.935,13.555,235200.0],["2011-11-04",13.375,13.665,13.375,13.635,132200.0],["2011-11-07",13.555,13.82,13.175,13.515,176400.0],["2011-11-08",13.685,13.775,13.27,13.395,173400.0],["2011-11-09",12.975,13.25,12.975,13.1,92200.0],["2011-11-10",13.325,13.43,12.97,13.05,109400.0],["2011-11-11",13.045,13.52,12.95,13.41,55400.0],["2011-11-14",13.31,13.51,13.29,13.44,85000.0],["2011-11-15",13.315,13.72,13.315,13.665,145200.0],["2011-11-16",13.5,13.995,13.5,13.81,163400.0],["2011-11-17",13.805,13.89,13.585,13.675,323600.0],["2011-11-18",13.765,13.95,13.4,13.565,146600.0],["2011-11-21",13.3,13.3,12.8,13.055,240600.0],["2011-11-22",13.025,13.15,12.905,13.0,189000.0],["2011-11-23",12.875,12.875,12.665,12.79,102200.0],["2011-11-25",12.685,12.855,12.685,12.75,47000.0],["2011-11-28",13.055,13.31,12.89,13.135,171600.0],["2011-11-29",13.1,13.14,12.925,13.05,129200.0],["2011-11-30",13.335,13.64,13.335,13.58,299000.0],["2011-12-01",13.495,13.63,13.435,13.52,128000.0],["2011-12-02",13.675,13.675,13.26,13.345,210000.0],["2011-12-05",13.485,13.8,13.485,13.765,288400.0],["2011-12-06",13.79,13.88,13.76,13.78,142800.0],["2011-12-07",13.76,13.85,13.595,13.76,148400.0],["2011-12-08",13.705,13.89,13.705,13.795,236000.0],["2011-12-09",13.865,14.475,13.805,14.33,305000.0],["2011-12-12",14.19,14.565,14.155,14.545,270800.0],["2011-12-13",14.725,14.835,14.525,14.61,254600.0],["2011-12-14",14.43,14.595,14.075,14.4,363200.0],["2011-12-15",14.595,14.905,14.5,14.805,440000.0],["2011-12-16",14.84,14.995,14.72,14.855,414000.0],["2011-12-19",15.0,15.41,14.53,14.98,548200.0],["2011-12-20",15.265,15.615,15.235,15.575,323400.0],["2011-12-21",15.455,15.455,14.195,14.96,185200.0],["2011-12-22",15.045,15.175,14.84,15.165,201200.0],["2011-12-23",15.19,15.19,14.835,14.89,184800.0],["2011-12-27",14.82,14.99,14.67,14.745,139000.0],["2011-12-28",14.705,14.83,14.37,14.46,237600.0],["2011-12-29",14.445,14.5,14.27,14.49,197200.0],["2011-12-30",14.41,14.65,14.325,14.625,259000.0],["2012-01-03",14.83,14.875,14.6,14.645,167000.0],["2012-01-04",14.625,14.7,14.425,14.475,190600.0],["2012-01-05",14.465,14.915,14.365,14.8,89000.0],["2012-01-06",14.75,15.05,14.75,14.94,85600.0],["2012-01-09",15.035,15.23,14.68,15.12,67600.0],["2012-01-10",15.245,15.495,15.245,15.415,140400.0],["2012-01-11",15.395,15.75,15.0,15.7,139800.0],["2012-01-12",15.745,16.0,15.51,15.975,521800.0],["2012-01-13",15.875,15.875,15.555,15.7,134400.0],["2012-01-17",15.87,15.87,15.565,15.61,66400.0],["2012-01-18",15.61,15.795,15.465,15.76,126800.0],["2012-01-19",15.95,16.26,15.95,15.96,333400.0],["2012-01-20",16.0,16.205,15.76,15.92,229400.0],["2012-01-23",15.93,16.07,15.775,15.965,184000.0],["2012-01-24",15.92,15.985,15.785,15.81,73600.0],["2012-01-25",15.815,15.815,15.61,15.7,141600.0],["2012-01-26",15.77,15.98,15.725,15.97,85000.0],["2012-01-27",15.945,16.185,15.75,15.78,158600.0],["2012-01-30",15.7,16.19,15.435,15.605,262800.0],["2012-01-31",15.745,15.81,15.515,15.735,191200.0],["2012-02-01",16.5,16.71,15.88,16.32,607200.0],["2012-02-02",16.465,16.99,16.465,16.85,823000.0],["2012-02-03",16.67,16.945,16.55,16.705,489000.0],["2012-02-06",16.5,16.5,16.2,16.35,243200.0],["2012-02-07",16.295,16.295,16.06,16.195,220200.0],["2012-02-08",16.125,16.38,15.875,16.27,545800.0],["2012-02-09",16.2,16.375,16.13,16.24,329800.0],["2012-02-10",16.1,16.24,15.96,16.14,94800.0],["2012-02-13",16.255,16.465,16.155,16.25,330800.0],["2012-02-14",16.18,16.34,16.025,16.15,230400.0],["2012-02-15",16.195,16.27,15.775,15.94,274800.0],["2012-02-16",15.995,16.615,15.755,16.32,430000.0],["2012-02-17",16.335,16.41,16.195,16.33,87400.0],["2012-02-21",16.31,16.675,16.28,16.525,311200.0],["2012-02-22",16.44,16.595,16.345,16.45,123600.0],["2012-02-23",16.39,17.0,16.375,16.925,341400.0],["2012-02-24",16.99,17.235,16.95,16.975,143600.0],["2012-02-27",16.815,17.14,16.58,17.015,334200.0],["2012-02-28",17.0,17.2,16.825,16.975,302000.0],["2012-02-29",17.045,17.2,16.615,16.645,225200.0],["2012-03-01",16.79,16.9,16.62,16.845,212400.0],["2012-03-02",16.8,16.995,16.345,16.615,379200.0],["2012-03-05",16.585,16.78,16.425,16.65,200200.0],["2012-03-06",16.48,16.525,16.125,16.435,209400.0],["2012-03-07",16.56,16.875,16.385,16.85,278200.0],["2012-03-08",16.96,17.5,16.95,17.325,525400.0],["2012-03-09",17.3,17.57,17.3,17.465,115000.0],["2012-03-12",17.045,17.335,17.045,17.155,207600.0],["2012-03-13",17.23,17.76,17.07,17.665,247800.0],["2012-03-14",17.715,17.92,17.405,17.895,336000.0],["2012-03-15",17.71,18.12,17.68,17.89,533600.0],["2012-03-16",17.815,17.815,17.24,17.285,237800.0],["2012-03-19",17.265,17.955,17.265,17.9,589600.0],["2012-03-20",17.74,17.74,17.405,17.47,100200.0],["2012-03-21",17.51,17.695,17.455,17.59,60000.0],["2012-03-22",17.47,17.545,17.225,17.31,79000.0],["2012-03-23",17.375,17.43,17.2,17.35,151200.0],["2012-03-26",17.565,17.835,17.35,17.835,242800.0],["2012-03-27",18.02,18.43,18.02,18.16,343400.0],["2012-03-28",18.295,18.295,17.34,17.705,330000.0],["2012-03-29",17.885,18.74,17.795,18.685,718200.0],["2012-03-30",18.74,18.9,18.335,18.72,241800.0],["2012-04-02",18.695,19.0,18.34,18.785,420800.0],["2012-04-03",18.715,18.915,18.39,18.495,281600.0],["2012-04-04",18.375,18.53,17.945,18.055,341000.0],["2012-04-05",18.065,18.375,18.025,18.275,271000.0],["2012-04-09",18.145,18.32,18.04,18.285,304400.0],["2012-04-10",18.255,18.41,17.935,17.975,192400.0],["2012-04-11",18.015,18.35,17.95,18.29,250000.0],["2012-04-12",18.33,18.505,18.27,18.415,154600.0],["2012-04-13",18.425,18.86,18.09,18.28,189800.0],["2012-04-16",18.4,18.485,17.995,18.08,245200.0],["2012-04-17",18.15,18.495,18.045,18.455,142800.0],["2012-04-18",18.455,18.77,18.455,18.63,228400.0],["2012-04-19",18.765,19.185,18.67,18.855,414800.0],["2012-04-20",19.0,19.13,18.585,18.67,370200.0],["2012-04-23",18.51,18.655,18.305,18.655,237000.0],["2012-04-24",18.73,18.965,18.525,18.645,458000.0],["2012-04-25",18.905,19.35,18.785,19.165,551000.0],["2012-04-26",19.305,19.355,19.145,19.25,264600.0],["2012-04-27",19.255,19.395,19.175,19.295,154000.0],["2012-04-30",19.35,19.385,19.075,19.24,210000.0],["2012-05-01",19.165,19.365,18.9,19.21,478000.0],["2012-05-02",19.185,19.74,18.81,19.615,328400.0],["2012-05-03",19.285,19.385,18.875,19.21,435000.0],["2012-05-04",19.115,19.215,18.85,18.96,166200.0],["2012-05-07",18.79,18.97,18.61,18.83,218000.0],["2012-05-08",18.8,19.1,18.595,19.0,245000.0],["2012-05-09",18.815,18.83,18.515,18.75,278000.0],["2012-05-10",18.78,18.78,18.21,18.315,188000.0],["2012-05-11",18.23,18.575,17.83,17.9,437000.0],["2012-05-14",17.7,17.82,17.405,17.59,568200.0],["2012-05-15",17.59,19.12,17.545,18.6,1112200.0],["2012-05-16",19.75,20.415,19.5,19.865,1874400.0],["2012-05-17",19.865,20.0,19.075,19.355,426400.0],["2012-05-18",19.365,19.7,18.895,19.075,463200.0],["2012-05-21",18.98,19.51,18.715,19.245,342000.0],["2012-05-22",19.33,19.52,19.075,19.16,222000.0],["2012-05-23",18.97,19.56,18.705,19.52,230000.0],["2012-05-24",19.58,19.7,18.845,18.95,245600.0],["2012-05-25",18.895,19.26,18.755,19.17,310800.0],["2012-05-29",19.305,19.59,19.185,19.52,292400.0],["2012-05-30",19.27,19.325,19.01,19.12,183600.0],["2012-05-31",19.125,19.55,18.705,19.17,342800.0],["2012-06-01",18.785,18.785,18.39,18.55,337000.0],["2012-06-04",18.535,18.685,17.89,18.145,201600.0],["2012-06-05",18.11,18.38,17.95,18.25,210200.0],["2012-06-06",18.395,18.68,18.385,18.575,259800.0],["2012-06-07",18.71,18.87,18.625,18.705,210800.0],["2012-06-08",18.67,18.815,18.38,18.58,204000.0],["2012-06-11",18.705,18.99,18.705,18.855,742800.0],["2012-06-12",18.86,19.08,18.45,18.635,610400.0],["2012-06-13",18.65,19.3,18.395,18.705,713000.0],["2012-06-14",18.82,18.98,18.37,18.505,529800.0],["2012-06-15",18.58,18.755,18.47,18.57,288600.0],["2012-06-18",18.43,19.165,18.335,18.74,283000.0],["2012-06-19",18.875,19.225,18.875,19.105,264600.0],["2012-06-20",19.175,20.015,19.12,19.815,483200.0],["2012-06-21",19.85,19.96,19.1,19.105,269600.0],["2012-06-22",19.15,19.275,19.03,19.15,133600.0],["2012-06-25",19.24,19.4,18.915,19.04,223200.0],["2012-06-26",19.075,19.075,18.8,18.975,193000.0],["2012-06-27",19.035,19.19,18.89,19.07,198200.0],["2012-06-28",19.07,19.215,18.29,18.49,242600.0],["2012-06-29",18.845,19.26,18.825,19.145,296200.0],["2012-07-02",19.15,19.555,18.845,19.38,351800.0],["2012-07-03",19.44,19.44,19.26,19.295,304000.0],["2012-07-05",19.22,19.3,19.04,19.085,182200.0],["2012-07-06",18.895,18.925,18.265,18.505,215600.0],["2012-07-09",18.415,18.56,17.915,18.25,219000.0],["2012-07-10",18.34,18.48,18.035,18.2,139400.0],["2012-07-11",18.2,18.375,17.755,17.995,123400.0],["2012-07-12",17.875,17.985,17.505,17.715,142200.0],["2012-07-13",17.795,18.335,17.51,18.255,206600.0],["2012-07-16",18.15,18.445,17.975,18.1,136000.0],["2012-07-17",18.305,18.42,17.94,18.25,307800.0],["2012-07-18",18.265,19.11,18.265,18.83,370200.0],["2012-07-19",18.9,19.17,18.9,19.01,317000.0],["2012-07-20",18.935,19.1,18.675,19.025,392000.0],["2012-07-23",18.7,18.885,18.6,18.74,233000.0],["2012-07-24",18.795,19.005,18.405,18.455,283400.0],["2012-07-25",17.25,17.46,16.065,16.425,2587000.0],["2012-07-26",15.5,16.56,13.38,14.515,6398200.0],["2012-07-27",14.755,15.24,14.28,15.15,676800.0],["2012-07-30",15.235,15.495,15.13,15.405,645200.0],["2012-07-31",15.37,15.515,15.1,15.115,489600.0],["2012-08-01",15.14,15.415,15.035,15.09,310000.0],["2012-08-02",15.0,15.29,14.76,15.06,356200.0],["2012-08-03",15.245,15.57,15.04,15.525,260200.0],["2012-08-06",15.55,15.94,15.53,15.83,357600.0],["2012-08-07",15.94,16.6,15.915,16.515,591200.0],["2012-08-08",16.37,16.41,16.19,16.265,201800.0],["2012-08-09",16.19,16.33,15.545,15.75,442600.0],["2012-08-10",15.675,15.95,15.675,15.82,98000.0],["2012-08-13",15.785,15.89,15.43,15.49,293200.0],["2012-08-14",15.62,15.97,15.555,15.94,276800.0],["2012-08-15",15.99,16.205,15.88,16.025,230800.0],["2012-08-16",16.19,16.565,16.12,16.405,262600.0],["2012-08-17",16.405,16.875,16.28,16.68,440200.0],["2012-08-20",16.55,16.565,16.21,16.47,326400.0],["2012-08-21",16.5,16.5,16.27,16.385,135800.0],["2012-08-22",16.435,16.725,16.335,16.555,300000.0],["2012-08-23",16.545,16.83,16.465,16.65,307400.0],["2012-08-24",16.59,16.775,16.51,16.72,123600.0],["2012-08-27",16.67,16.7,16.31,16.505,323800.0],["2012-08-28",16.545,16.545,16.295,16.45,157600.0],["2012-08-29",16.47,16.53,16.25,16.32,254800.0],["2012-08-30",16.295,16.45,16.27,16.315,133400.0],["2012-08-31",16.43,16.43,16.0,16.325,137600.0],["2012-09-04",16.25,16.665,16.08,16.655,216000.0],["2012-09-05",16.715,16.88,16.325,16.39,258000.0],["2012-09-06",16.46,16.765,16.305,16.735,494600.0],["2012-09-07",16.735,17.1,16.7,16.735,254800.0],["2012-09-10",16.725,16.725,16.3,16.375,236000.0],["2012-09-11",16.4,16.66,16.4,16.485,84200.0],["2012-09-12",16.585,16.645,16.255,16.605,103400.0],["2012-09-13",16.495,16.965,16.495,16.94,314000.0],["2012-09-14",17.0,17.225,16.89,17.195,291400.0],["2012-09-17",17.18,17.18,16.795,16.965,183800.0],["2012-09-18",17.075,17.2,16.61,16.745,436800.0],["2012-09-19",16.715,17.02,16.45,16.91,416200.0],["2012-09-20",16.755,17.17,16.64,16.765,238200.0],["2012-09-21",17.17,17.615,17.025,17.5,568800.0],["2012-09-24",17.69,18.12,17.65,17.82,733000.0],["2012-09-25",17.96,18.02,17.65,17.69,245400.0],["2012-09-26",17.75,17.75,17.085,17.255,219800.0],["2012-09-27",17.355,18.06,17.25,17.945,238600.0],["2012-09-28",17.855,18.11,17.665,18.01,269600.0],["2012-10-01",18.225,18.25,17.635,17.755,402600.0],["2012-10-02",17.655,17.815,17.46,17.56,372200.0],["2012-10-03",17.625,17.705,17.505,17.67,261400.0],["2012-10-04",17.605,17.605,17.38,17.52,267400.0],["2012-10-05",17.7,18.05,17.655,17.925,285000.0],["2012-10-08",17.895,18.015,17.69,17.96,169000.0],["2012-10-09",17.915,17.915,17.5,17.64,167400.0],["2012-10-10",17.695,17.695,17.175,17.315,215000.0],["2012-10-11",17.495,17.495,17.255,17.4,115000.0],["2012-10-12",17.375,17.56,16.875,16.955,200000.0],["2012-10-15",16.88,17.08,16.695,16.9,206600.0],["2012-10-16",16.935,17.115,16.83,17.0,198600.0],["2012-10-17",16.955,17.15,16.57,16.635,346200.0],["2012-10-18",16.605,16.605,16.33,16.42,385800.0],["2012-10-19",16.335,16.61,16.22,16.24,193400.0],["2012-10-22",16.315,16.62,16.225,16.43,196600.0],["2012-10-23",16.22,16.61,16.14,16.405,260200.0],["2012-10-24",16.43,16.525,15.95,16.05,206400.0],["2012-10-25",15.96,16.135,15.255,15.555,1064800.0],["2012-10-26",16.065,17.04,15.74,16.15,530200.0],["2012-10-31",16.41,16.86,16.21,16.4,260600.0],["2012-11-01",16.55,16.84,16.115,16.445,202200.0],["2012-11-02",16.395,16.415,16.2,16.31,147400.0],["2012-11-05",16.28,16.48,16.07,16.365,210400.0],["2012-11-06",16.3,16.405,16.06,16.235,338200.0],["2012-11-07",16.1,16.2,15.95,16.19,254400.0],["2012-11-08",16.0,16.63,15.25,16.21,228800.0],["2012-11-09",16.205,16.25,15.415,16.125,181600.0],["2012-11-12",16.15,16.25,15.95,16.07,179400.0],["2012-11-13",15.975,16.12,15.825,15.87,244400.0],["2012-11-14",15.995,16.53,15.96,16.25,519600.0],["2012-11-15",16.215,16.475,15.985,16.27,182400.0],["2012-11-16",16.255,16.74,15.665,15.8,458800.0],["2012-11-19",15.835,16.12,15.835,15.92,166800.0],["2012-11-20",15.94,15.99,15.69,15.975,192600.0],["2012-11-21",15.965,16.63,15.645,16.465,358400.0],["2012-11-23",16.485,16.65,16.35,16.52,103000.0],["2012-11-26",16.55,16.55,16.3,16.365,84400.0],["2012-11-27",16.25,16.39,16.055,16.18,108000.0],["2012-11-28",16.07,16.125,15.71,16.07,108800.0],["2012-11-29",16.095,16.31,16.055,16.175,122600.0],["2012-11-30",16.205,16.225,15.935,15.98,186200.0],["2012-12-03",16.03,16.155,15.785,15.955,131400.0],["2012-12-04",15.91,16.17,15.875,15.965,160800.0],["2012-12-05",15.895,16.35,15.69,16.185,356200.0],["2012-12-06",16.175,16.7,15.475,16.495,234200.0],["2012-12-07",16.535,16.75,16.365,16.69,286400.0],["2012-12-10",16.72,16.72,16.275,16.315,125800.0],["2012-12-11",16.38,16.475,16.165,16.3,198800.0],["2012-12-12",16.325,16.47,16.21,16.405,131400.0],["2012-12-13",16.33,16.35,15.965,16.29,101800.0],["2012-12-14",16.28,16.355,16.025,16.25,207800.0],["2012-12-17",16.265,16.415,16.115,16.345,120000.0],["2012-12-18",16.38,16.65,16.38,16.5,181400.0],["2012-12-19",16.525,16.7,16.395,16.505,130600.0],["2012-12-20",16.475,16.6,16.44,16.57,175600.0],["2012-12-21",16.39,16.46,16.0,16.45,108400.0],["2012-12-24",16.425,16.425,16.005,16.285,18800.0],["2012-12-26",16.39,16.635,16.39,16.615,120000.0],["2012-12-27",16.565,16.63,16.26,16.545,133800.0],["2012-12-28",16.46,16.505,16.25,16.41,479200.0],["2012-12-31",16.325,16.64,16.125,16.5,275800.0],["2013-01-02",16.7,17.16,16.6,17.095,375400.0],["2013-01-03",17.125,17.275,17.04,17.25,549800.0],["2013-01-04",17.285,17.445,16.96,17.25,206600.0],["2013-01-07",17.18,17.24,16.865,16.985,258200.0],["2013-01-08",17.06,17.24,16.525,16.7,333000.0],["2013-01-09",16.78,17.07,16.625,16.9,438200.0],["2013-01-10",16.835,16.955,16.765,16.9,327600.0],["2013-01-11",16.9,16.985,16.8,16.965,194400.0],["2013-01-14",16.92,17.145,16.9,17.075,411800.0],["2013-01-15",17.05,17.2,17.025,17.17,418400.0],["2013-01-16",17.15,17.5,17.14,17.48,428600.0],["2013-01-17",17.7,17.705,17.365,17.525,380600.0],["2013-01-18",17.675,17.675,17.35,17.52,712600.0],["2013-01-22",17.53,17.71,17.4,17.615,682800.0],["2013-01-23",17.69,17.75,17.525,17.71,245200.0],["2013-01-24",17.705,17.985,17.625,17.875,414200.0],["2013-01-25",17.915,18.1,17.77,18.035,275200.0],["2013-01-28",18.14,18.14,17.95,18.11,546200.0],["2013-01-29",17.77,18.04,17.355,18.03,913000.0],["2013-01-30",18.105,18.395,17.655,18.26,941800.0],["2013-01-31",18.01,18.22,18.0,18.185,705400.0],["2013-02-01",18.25,18.43,18.12,18.385,498800.0],["2013-02-04",18.375,18.47,17.925,18.215,698400.0],["2013-02-05",18.255,18.315,18.115,18.18,617200.0],["2013-02-06",18.075,18.15,17.87,18.105,343000.0],["2013-02-07",18.05,18.12,18.0,18.06,281800.0],["2013-02-08",17.96,18.065,17.785,17.825,374000.0],["2013-02-11",17.71,17.775,17.47,17.68,382800.0],["2013-02-12",17.58,17.99,17.54,17.81,506400.0],["2013-02-13",17.76,18.035,17.76,17.93,281200.0],["2013-02-14",17.86,18.025,17.53,17.99,279200.0],["2013-02-15",18.015,18.05,17.92,18.0,153000.0],["2013-02-19",17.965,18.145,17.95,18.135,194800.0],["2013-02-20",18.04,18.145,18.0,18.095,265000.0],["2013-02-21",18.075,18.25,17.8,18.12,486200.0],["2013-02-22",18.2,18.525,18.07,18.45,462600.0],["2013-02-25",18.53,18.585,18.37,18.5,680800.0],["2013-02-26",18.53,18.53,18.07,18.245,500600.0],["2013-02-27",18.16,18.32,18.02,18.18,162800.0],["2013-02-28",18.1,18.365,17.915,18.2,320200.0],["2013-03-01",18.185,18.25,17.965,18.04,322200.0],["2013-03-04",17.95,18.39,17.91,18.24,159600.0],["2013-03-05",18.265,18.515,18.21,18.47,157400.0],["2013-03-06",18.54,18.74,18.435,18.69,246400.0],["2013-03-07",18.745,19.19,18.745,19.105,260800.0],["2013-03-08",19.145,19.33,18.845,19.275,382200.0],["2013-03-11",19.25,19.25,19.125,19.195,80000.0],["2013-03-12",19.145,19.24,18.98,19.16,176400.0],["2013-03-13",19.195,19.25,19.035,19.125,123400.0],["2013-03-14",19.07,19.15,18.9,18.995,251600.0],["2013-03-15",18.925,18.985,18.715,18.885,270800.0],["2013-03-18",18.725,19.04,18.63,19.0,100000.0],["2013-03-19",19.0,19.195,18.745,18.93,200000.0],["2013-03-20",18.945,19.225,18.83,19.17,202200.0],["2013-03-21",19.04,19.045,18.89,18.92,73600.0],["2013-03-22",18.92,18.95,18.625,18.875,170600.0],["2013-03-25",19.05,19.05,18.57,18.74,444400.0],["2013-03-26",18.84,18.88,18.5,18.5,343400.0],["2013-03-27",18.4,18.58,18.085,18.56,333800.0],["2013-03-28",18.675,19.13,18.645,18.865,416400.0],["2013-04-01",18.925,19.135,18.565,18.62,169400.0],["2013-04-02",18.745,19.12,18.46,18.74,247600.0],["2013-04-03",19.33,19.33,18.645,18.74,231200.0],["2013-04-04",18.76,18.85,18.675,18.79,168800.0],["2013-04-05",15.285,15.285,14.31,14.535,7224800.0],["2013-04-08",14.45,14.595,14.0,14.4,1349600.0],["2013-04-09",14.385,14.975,14.385,14.685,802400.0],["2013-04-10",14.715,14.895,14.575,14.69,385400.0],["2013-04-11",14.62,14.905,14.555,14.715,489200.0],["2013-04-12",14.665,14.82,14.46,14.655,283000.0],["2013-04-15",15.0,15.0,14.35,14.4,376200.0],["2013-04-16",14.36,14.59,14.26,14.54,287400.0],["2013-04-17",14.42,14.55,14.01,14.31,518700.0],["2013-04-18",14.38,14.45,13.99,14.1,227500.0],["2013-04-19",14.08,14.08,13.73,13.89,341600.0],["2013-04-22",13.93,13.95,13.42,13.76,482000.0],["2013-04-23",13.81,13.99,13.66,13.92,277100.0],["2013-04-24",13.95,14.3,13.62,14.16,543500.0],["2013-04-25",14.3,15.1,14.3,14.55,826800.0],["2013-04-26",14.66,14.73,14.23,14.24,429600.0],["2013-04-29",14.31,14.81,14.27,14.76,294300.0],["2013-04-30",14.73,14.99,14.58,14.99,361000.0],["2013-05-01",15.0,15.0,14.56,14.57,234200.0],["2013-05-02",14.57,14.97,14.54,14.84,169500.0],["2013-05-03",14.89,15.26,14.8,15.08,348700.0],["2013-05-06",15.14,15.38,15.14,15.26,190700.0],["2013-05-07",15.24,15.34,15.01,15.11,205600.0],["2013-05-08",15.06,15.4,15.06,15.35,203500.0],["2013-05-09",15.37,15.47,15.03,15.28,85600.0],["2013-05-10",15.3,15.44,15.2,15.39,102000.0],["2013-05-13",15.32,15.5,15.19,15.35,197200.0],["2013-05-14",15.42,15.51,15.34,15.49,125100.0],["2013-05-15",15.44,15.54,15.28,15.3,92500.0],["2013-05-16",15.31,16.11,15.28,15.82,498500.0],["2013-05-17",15.96,15.96,15.63,15.74,143900.0],["2013-05-20",15.76,15.76,15.4,15.6,296400.0],["2013-05-21",15.63,15.68,15.29,15.35,398000.0],["2013-05-22",15.4,15.4,14.7,14.95,830000.0],["2013-05-23",14.76,15.02,14.22,14.96,289000.0],["2013-05-24",14.93,14.98,14.78,14.89,61300.0],["2013-05-28",14.99,15.15,14.99,14.99,149400.0],["2013-05-29",15.0,15.21,14.83,14.88,333000.0],["2013-05-30",14.97,15.16,14.91,14.99,207300.0],["2013-05-31",14.88,15.09,14.88,15.04,236400.0],["2013-06-03",15.09,15.09,14.61,14.76,212100.0],["2013-06-04",14.8,15.01,14.65,14.84,135600.0],["2013-06-05",14.85,14.87,14.61,14.61,269200.0],["2013-06-06",14.52,14.87,14.45,14.84,165200.0],["2013-06-07",14.98,15.02,14.77,14.96,129800.0],["2013-06-10",15.02,15.14,14.85,15.05,194000.0],["2013-06-11",14.87,15.08,14.77,14.93,105600.0],["2013-06-12",14.96,15.1,14.56,14.71,148000.0],["2013-06-13",14.65,14.82,14.57,14.76,85200.0],["2013-06-14",14.79,14.93,14.68,14.77,197700.0],["2013-06-17",14.81,15.09,14.64,14.83,88900.0],["2013-06-18",14.86,14.98,14.79,14.98,191300.0],["2013-06-19",15.0,15.08,14.86,14.87,134300.0],["2013-06-20",14.8,14.91,14.4,14.52,309900.0],["2013-06-21",14.46,14.67,14.27,14.39,374600.0],["2013-06-24",14.33,14.35,14.11,14.21,229800.0],["2013-06-25",14.32,14.43,13.97,14.0,322100.0],["2013-06-26",14.03,14.14,13.92,14.0,202600.0],["2013-06-27",14.01,14.14,13.96,14.01,151800.0],["2013-06-28",13.95,13.95,13.75,13.79,195000.0],["2013-07-01",13.74,14.13,13.74,13.86,137500.0],["2013-07-02",13.91,14.0,13.73,13.8,102600.0],["2013-07-03",13.79,13.96,13.79,13.88,22500.0],["2013-07-05",13.94,14.0,13.85,13.93,163100.0],["2013-07-08",14.0,14.12,13.95,14.0,94400.0],["2013-07-09",14.0,14.05,13.76,13.87,209500.0],["2013-07-10",13.88,14.06,13.86,14.0,536300.0],["2013-07-11",14.07,14.62,14.07,14.55,258200.0],["2013-07-12",14.6,15.03,14.49,14.94,234600.0],["2013-07-15",15.02,15.23,14.91,14.99,249800.0],["2013-07-16",14.97,15.0,14.8,14.83,122100.0],["2013-07-17",14.91,14.98,14.76,14.89,79500.0],["2013-07-18",14.89,15.0,14.86,14.9,85400.0],["2013-07-19",14.9,14.99,14.9,14.98,121600.0],["2013-07-22",14.93,15.15,14.92,15.09,212700.0],["2013-07-23",15.18,15.33,15.07,15.19,151600.0],["2013-07-24",15.29,15.33,15.06,15.24,167900.0],["2013-07-25",15.18,15.18,13.66,14.0,1884900.0],["2013-07-26",13.91,14.07,13.74,14.0,241100.0],["2013-07-29",13.93,14.09,13.81,13.88,167400.0],["2013-07-30",13.85,13.95,13.71,13.77,301200.0],["2013-07-31",13.77,13.93,13.68,13.7,191200.0],["2013-08-01",13.81,13.96,13.62,13.95,288700.0],["2013-08-02",13.9,14.03,13.71,14.0,155600.0],["2013-08-05",14.02,14.13,13.9,14.1,99800.0],["2013-08-06",14.23,14.4,14.03,14.03,281800.0],["2013-08-07",14.0,14.19,13.95,14.07,144900.0],["2013-08-08",14.1,14.24,13.99,14.18,215000.0],["2013-08-09",14.16,14.61,14.16,14.58,304400.0],["2013-08-12",14.53,15.24,14.53,15.11,393800.0],["2013-08-13",15.05,15.29,15.01,15.24,225500.0],["2013-08-14",15.09,15.23,15.08,15.2,161000.0],["2013-08-15",15.09,15.09,14.85,14.96,106200.0],["2013-08-16",15.02,15.19,14.95,15.13,119100.0],["2013-08-19",15.13,15.25,15.06,15.11,226000.0],["2013-08-20",15.09,15.18,15.01,15.03,120300.0],["2013-08-21",15.03,15.16,14.83,14.95,281000.0],["2013-08-22",15.03,15.16,14.66,15.05,93600.0],["2013-08-23",15.11,15.11,14.87,14.91,58900.0],["2013-08-26",14.89,15.1,14.89,15.0,128800.0],["2013-08-27",14.9,14.97,14.47,14.55,89200.0],["2013-08-28",14.55,14.64,14.35,14.41,104100.0],["2013-08-29",14.43,14.56,14.38,14.47,58300.0],["2013-08-30",14.5,14.5,14.23,14.26,135900.0],["2013-09-03",14.4,14.75,14.28,14.72,106000.0],["2013-09-04",14.79,14.95,14.71,14.73,92300.0],["2013-09-05",14.72,14.85,14.67,14.82,42800.0],["2013-09-06",14.85,14.93,14.61,14.67,67500.0],["2013-09-09",14.57,15.05,14.53,14.94,173300.0],["2013-09-10",14.99,15.14,14.79,14.85,126600.0],["2013-09-11",14.76,14.95,14.76,14.88,48600.0],["2013-09-12",14.83,14.91,14.71,14.76,117500.0],["2013-09-13",14.77,14.84,14.32,14.75,124700.0],["2013-09-16",14.85,14.93,14.75,14.76,55300.0],["2013-09-17",14.82,14.92,14.65,14.86,265200.0],["2013-09-18",14.87,14.9,14.27,14.64,366200.0],["2013-09-19",14.65,14.86,14.4,14.82,271200.0],["2013-09-20",14.86,14.9,14.6,14.62,136700.0],["2013-09-23",14.66,14.66,13.88,14.21,309500.0],["2013-09-24",14.18,14.18,13.74,14.04,441800.0],["2013-09-25",14.09,14.2,13.63,13.7,279300.0],["2013-09-26",13.72,13.93,13.5,13.77,310800.0],["2013-09-27",13.73,14.23,13.6,14.18,504300.0],["2013-09-30",14.02,14.15,13.92,13.95,124300.0],["2013-10-01",13.95,14.03,13.73,13.78,158100.0],["2013-10-02",13.9,13.95,13.74,13.88,145400.0],["2013-10-03",13.91,14.21,13.87,13.89,164400.0],["2013-10-04",13.94,14.35,13.9,14.21,228700.0],["2013-10-07",14.1,14.23,14.03,14.06,131900.0],["2013-10-08",14.1,14.1,13.79,13.86,123000.0],["2013-10-09",13.86,14.02,13.71,13.89,160400.0],["2013-10-10",14.72,14.88,13.9,14.03,246700.0],["2013-10-11",14.0,14.19,13.95,14.08,125500.0],["2013-10-14",14.3,14.31,13.98,14.12,124800.0],["2013-10-15",14.07,14.14,13.97,14.04,220300.0],["2013-10-16",14.06,14.25,13.99,14.0,121600.0],["2013-10-17",13.99,14.34,13.96,14.23,242200.0],["2013-10-18",14.31,14.45,14.31,14.34,82100.0],["2013-10-21",14.37,14.59,14.37,14.47,91100.0],["2013-10-22",14.51,14.57,14.31,14.32,102200.0],["2013-10-23",14.3,14.44,14.0,14.15,90700.0],["2013-10-24",14.6,15.45,14.36,14.41,1132500.0],["2013-10-25",14.56,14.61,14.18,14.18,175500.0],["2013-10-28",14.24,14.93,14.15,14.77,583200.0],["2013-10-29",14.8,15.1,14.66,15.01,291100.0],["2013-10-30",15.03,15.3,14.84,15.24,258800.0],["2013-10-31",15.26,15.3,14.94,14.97,159000.0],["2013-11-01",14.97,15.18,14.75,14.96,309800.0],["2013-11-04",14.87,15.22,14.63,14.98,191300.0],["2013-11-05",14.99,15.04,14.8,14.85,137300.0],["2013-11-06",14.78,14.96,14.69,14.8,113800.0],["2013-11-07",14.81,14.89,14.53,14.54,154100.0],["2013-11-08",14.37,15.06,14.37,14.96,149200.0],["2013-11-11",15.02,15.33,14.94,15.25,140100.0],["2013-11-12",15.26,16.19,15.25,16.14,344900.0],["2013-11-13",16.1,16.4,15.65,16.38,357100.0],["2013-11-14",16.3,16.49,15.95,16.36,151100.0],["2013-11-15",16.36,16.49,16.18,16.33,322200.0],["2013-11-18",16.89,17.25,16.83,16.96,972200.0],["2013-11-19",16.94,16.94,16.62,16.71,162400.0],["2013-11-20",16.61,16.9,16.48,16.55,215200.0],["2013-11-21",16.93,16.96,16.63,16.82,220700.0],["2013-11-22",16.8,17.01,16.55,17.0,235400.0],["2013-11-25",17.0,17.0,16.62,16.81,113300.0],["2013-11-26",16.85,17.05,16.83,17.0,223600.0],["2013-11-27",17.13,17.13,16.9,17.0,150500.0],["2013-11-29",16.89,17.12,16.89,17.0,54000.0],["2013-12-02",17.1,17.18,16.74,16.77,200800.0],["2013-12-03",16.74,16.93,16.59,16.89,160000.0],["2013-12-04",16.82,17.12,16.66,16.82,338200.0],["2013-12-05",16.89,17.01,16.57,16.7,188800.0],["2013-12-06",16.86,16.87,16.67,16.71,75400.0],["2013-12-09",16.85,17.0,16.66,16.74,337600.0],["2013-12-10",16.69,16.72,16.41,16.67,194100.0],["2013-12-11",17.31,17.45,16.91,17.0,449700.0],["2013-12-12",17.0,17.09,16.86,16.91,156200.0],["2013-12-13",17.01,17.01,16.68,16.7,132800.0],["2013-12-16",16.72,16.97,16.69,16.79,161600.0],["2013-12-17",16.81,16.91,16.69,16.83,77600.0],["2013-12-18",16.8,17.2,16.76,17.12,197300.0],["2013-12-19",17.15,17.34,16.97,17.19,250000.0],["2013-12-20",17.28,17.46,17.11,17.38,309700.0],["2013-12-23",17.68,17.86,17.6,17.8,343600.0],["2013-12-24",17.95,17.95,17.69,17.75,97800.0],["2013-12-26",17.9,17.9,17.42,17.66,139000.0],["2013-12-27",17.66,17.74,17.46,17.62,100800.0],["2013-12-30",17.7,17.85,17.55,17.76,346700.0],["2013-12-31",17.76,17.99,17.64,17.98,248300.0],["2014-01-02",17.99,18.16,17.82,17.82,454000.0],["2014-01-03",17.85,17.95,17.55,17.66,215100.0],["2014-01-06",18.83,19.15,18.61,18.97,1653300.0],["2014-01-07",19.15,19.33,18.98,19.22,711700.0],["2014-01-08",19.32,19.48,18.97,19.08,459000.0],["2014-01-09",19.2,19.26,18.54,18.76,314500.0],["2014-01-10",18.76,18.89,18.4,18.45,329400.0],["2014-01-13",18.41,18.84,18.36,18.54,210000.0],["2014-01-14",18.63,18.72,18.5,18.62,209300.0],["2014-01-15",18.72,19.02,18.62,18.82,374200.0],["2014-01-16",18.87,18.95,18.58,18.78,219500.0],["2014-01-17",18.68,18.95,18.67,18.8,295800.0],["2014-01-21",18.91,19.0,18.71,18.75,262300.0],["2014-01-22",18.73,18.82,18.47,18.49,244100.0],["2014-01-23",18.49,18.72,18.25,18.35,295000.0],["2014-01-24",18.25,18.3,17.83,17.98,451400.0],["2014-01-27",17.92,18.05,17.42,17.64,728800.0],["2014-01-28",18.0,18.0,16.78,17.55,710100.0],["2014-01-29",16.57,17.25,16.48,16.77,793400.0],["2014-01-30",16.77,17.42,16.71,17.17,552300.0],["2014-01-31",16.96,17.18,16.75,16.92,300000.0],["2014-02-03",16.96,16.96,16.29,16.4,261400.0],["2014-02-04",16.36,16.61,16.18,16.57,199300.0],["2014-02-05",16.46,16.61,16.29,16.46,152900.0],["2014-02-06",16.48,16.97,16.48,16.63,156700.0],["2014-02-07",16.77,16.89,16.41,16.64,125900.0],["2014-02-10",16.72,16.78,16.52,16.62,369800.0],["2014-02-11",16.67,16.93,16.52,16.68,293400.0],["2014-02-12",16.7,16.79,16.57,16.6,105100.0],["2014-02-13",16.5,16.81,16.5,16.77,397100.0],["2014-02-14",16.78,16.88,16.52,16.6,225000.0],["2014-02-18",16.53,16.6,16.33,16.49,387700.0],["2014-02-19",16.41,16.61,16.41,16.48,187200.0],["2014-02-20",16.45,16.59,16.38,16.46,204300.0],["2014-02-21",16.45,16.7,16.28,16.48,150800.0],["2014-02-24",16.57,16.69,16.4,16.53,169100.0],["2014-02-25",16.51,17.0,16.44,16.8,250800.0],["2014-02-26",16.84,17.42,16.42,17.06,313100.0],["2014-02-27",17.28,17.59,17.08,17.54,513500.0],["2014-02-28",17.59,17.59,17.33,17.56,267300.0],["2014-03-03",17.43,17.6,17.03,17.37,258600.0],["2014-03-04",17.5,17.62,17.36,17.5,196700.0],["2014-03-05",17.48,17.79,17.36,17.54,154700.0],["2014-03-06",18.49,18.49,16.97,17.44,123800.0],["2014-03-07",17.48,17.48,17.09,17.25,144300.0],["2014-03-10",17.27,17.37,16.99,17.26,154600.0],["2014-03-11",17.25,17.5,17.0,17.21,176800.0],["2014-03-12",17.1,17.27,16.86,16.98,172300.0],["2014-03-13",17.08,17.08,16.57,16.62,196800.0],["2014-03-14",16.73,17.16,16.68,17.12,514300.0],["2014-03-17",17.19,17.61,17.16,17.47,257500.0],["2014-03-18",17.45,18.06,17.45,18.04,332300.0],["2014-03-19",17.98,18.15,17.61,17.88,237300.0],["2014-03-20",17.61,18.05,17.61,17.97,134700.0],["2014-03-21",18.02,18.27,17.95,18.18,327000.0],["2014-03-24",18.22,18.39,17.7,18.15,475600.0],["2014-03-25",18.25,18.42,18.01,18.07,469700.0],["2014-03-26",18.15,18.15,17.26,17.4,404800.0],["2014-03-27",17.35,17.52,17.13,17.34,312400.0],["2014-03-28",17.36,17.67,17.3,17.37,269500.0],["2014-03-31",17.44,17.72,17.37,17.68,232400.0],["2014-04-01",17.65,17.99,17.63,17.88,144600.0],["2014-04-02",17.91,18.29,17.81,18.21,249700.0],["2014-04-03",18.14,18.3,17.82,18.05,144200.0],["2014-04-04",18.08,18.21,17.53,17.63,148600.0],["2014-04-07",17.61,17.84,17.13,17.16,227000.0],["2014-04-08",17.21,17.35,17.07,17.16,189700.0],["2014-04-09",17.16,17.48,17.16,17.45,102200.0],["2014-04-10",17.38,17.51,16.92,16.98,738900.0],["2014-04-11",16.95,16.98,16.51,16.57,177400.0],["2014-04-14",16.69,16.85,16.45,16.57,104400.0],["2014-04-15",16.56,16.68,16.14,16.64,253900.0],["2014-04-16",16.8,16.92,16.7,16.83,78900.0],["2014-04-17",16.73,17.01,16.73,16.89,71700.0],["2014-04-21",16.86,17.15,16.73,17.02,71200.0],["2014-04-22",17.11,17.25,17.07,17.19,91400.0],["2014-04-23",17.09,17.09,16.79,16.87,106700.0],["2014-04-24",17.08,17.44,16.64,16.73,120800.0],["2014-04-25",16.7,16.7,16.26,16.44,135500.0],["2014-04-28",16.57,16.58,15.96,16.07,152500.0],["2014-04-29",16.16,16.6,16.1,16.56,308300.0],["2014-04-30",16.6,17.0,15.9,16.53,322700.0],["2014-05-01",16.48,16.8,16.39,16.57,348600.0],["2014-05-02",16.55,16.67,16.24,16.28,158600.0],["2014-05-05",16.23,16.47,16.23,16.37,80900.0],["2014-05-06",16.37,16.51,16.01,16.04,163500.0],["2014-05-07",15.84,16.23,15.72,16.14,117500.0],["2014-05-08",16.02,16.22,15.98,16.12,191500.0],["2014-05-09",16.16,16.52,15.91,16.32,423300.0],["2014-05-12",16.5,16.78,16.43,16.61,110200.0],["2014-05-13",16.65,16.72,16.5,16.61,126700.0],["2014-05-14",16.61,16.61,16.22,16.3,114300.0],["2014-05-15",16.77,16.77,16.12,16.44,115900.0],["2014-05-16",16.4,16.64,16.2,16.54,77500.0],["2014-05-19",16.45,16.8,16.45,16.75,66700.0],["2014-05-20",16.65,16.75,16.48,16.68,77500.0],["2014-05-21",16.75,16.86,16.56,16.65,64500.0],["2014-05-22",16.77,17.06,16.44,17.02,168000.0],["2014-05-23",17.02,17.33,16.87,17.19,119900.0],["2014-05-27",17.24,17.4,17.13,17.31,189100.0],["2014-05-28",17.34,17.34,17.04,17.16,100100.0],["2014-05-29",17.32,17.32,16.98,17.02,71400.0],["2014-05-30",16.94,17.01,16.79,16.92,75900.0],["2014-06-02",16.9,16.91,16.64,16.77,86200.0],["2014-06-03",16.71,16.82,16.48,16.59,140200.0],["2014-06-04",16.55,16.68,16.51,16.62,63900.0],["2014-06-05",16.74,17.06,16.7,16.9,267000.0],["2014-06-06",16.99,17.18,16.95,17.0,116400.0],["2014-06-09",17.2,17.45,17.15,17.3,201200.0],["2014-06-10",17.29,17.29,17.03,17.07,115400.0],["2014-06-11",16.92,17.05,16.82,16.85,155800.0],["2014-06-12",16.85,17.05,16.84,16.99,96800.0],["2014-06-13",16.94,17.07,16.94,17.04,48100.0],["2014-06-16",16.99,17.17,16.99,17.06,54800.0],["2014-06-17",17.26,17.5,16.97,17.32,153200.0],["2014-06-18",17.35,17.67,17.35,17.41,160700.0],["2014-06-19",17.4,17.4,16.96,17.13,139300.0],["2014-06-20",17.11,17.11,16.95,17.01,95300.0],["2014-06-23",17.13,17.13,16.76,16.8,121400.0],["2014-06-24",16.87,16.97,16.7,16.75,107500.0],["2014-06-25",16.75,16.76,16.61,16.65,65000.0],["2014-06-26",16.7,16.87,16.57,16.82,106600.0],["2014-06-27",16.8,17.22,16.8,17.13,88600.0],["2014-06-30",17.09,17.33,16.85,16.87,219500.0],["2014-07-01",16.84,17.09,16.82,17.0,95100.0],["2014-07-02",17.04,17.04,16.81,16.87,42400.0],["2014-07-03",16.9,16.9,16.78,16.84,42100.0],["2014-07-07",16.8,16.88,16.52,16.57,221700.0],["2014-07-08",16.47,16.48,16.15,16.2,165900.0],["2014-07-09",16.17,16.27,15.91,16.05,264400.0],["2014-07-10",16.09,16.3,15.96,16.16,172900.0],["2014-07-11",16.09,16.36,16.05,16.17,94000.0],["2014-07-14",16.26,16.5,16.15,16.4,109600.0],["2014-07-15",16.38,16.47,16.21,16.28,129600.0],["2014-07-16",16.28,16.5,16.03,16.19,114200.0],["2014-07-17",16.05,16.18,15.99,15.99,89900.0],["2014-07-18",15.99,16.16,15.97,16.07,91100.0],["2014-07-21",15.95,16.16,15.86,15.99,159900.0],["2014-07-22",15.99,16.54,15.95,16.01,492000.0],["2014-07-23",15.96,16.4,15.94,16.31,277200.0],["2014-07-24",16.55,16.7,16.09,16.23,508800.0],["2014-07-25",16.17,16.57,16.0,16.56,272600.0],["2014-07-28",16.5,16.72,16.32,16.64,165600.0],["2014-07-29",16.74,16.8,16.5,16.7,151700.0],["2014-07-30",16.72,16.8,16.57,16.73,119000.0],["2014-07-31",16.67,16.82,16.33,16.39,134200.0],["2014-08-01",16.41,16.51,16.25,16.26,202300.0],["2014-08-04",16.25,16.55,16.25,16.48,259100.0],["2014-08-05",16.39,16.6,16.19,16.24,129700.0],["2014-08-06",16.25,16.46,16.15,16.36,159900.0],["2014-08-07",16.47,16.51,16.35,16.38,129600.0],["2014-08-08",16.42,16.65,16.4,16.56,100300.0],["2014-08-11",16.67,16.95,16.62,16.7,299000.0],["2014-08-12",16.6,16.83,16.43,16.63,295000.0],["2014-08-13",16.66,16.72,16.43,16.6,411300.0],["2014-08-14",16.6,16.76,16.55,16.73,249600.0],["2014-08-15",16.8,16.88,16.76,16.8,170700.0],["2014-08-18",16.83,17.55,16.83,17.25,539300.0],["2014-08-19",17.37,17.53,17.15,17.3,134800.0],["2014-08-20",17.2,17.34,17.16,17.3,146900.0],["2014-08-21",17.37,17.4,17.21,17.32,90400.0],["2014-08-22",17.34,17.36,17.2,17.21,46200.0],["2014-08-25",17.26,17.37,17.1,17.17,66800.0],["2014-08-26",17.16,17.44,17.15,17.3,157000.0],["2014-08-27",17.2,17.35,17.2,17.3,116400.0],["2014-08-28",17.2,17.36,17.17,17.21,88200.0],["2014-08-29",17.24,17.35,17.17,17.33,71700.0],["2014-09-02",17.35,17.48,17.24,17.27,59300.0],["2014-09-03",17.4,17.44,17.17,17.23,68000.0],["2014-09-04",17.17,17.3,16.96,17.02,93500.0],["2014-09-05",16.94,17.02,16.94,16.99,58000.0],["2014-09-08",16.93,17.07,16.84,17.03,76900.0],["2014-09-09",16.92,17.08,16.72,16.96,175300.0],["2014-09-10",16.96,17.09,16.79,17.0,50400.0],["2014-09-11",17.09,17.4,17.05,17.29,236800.0],["2014-09-12",17.25,17.31,17.17,17.18,128500.0],["2014-09-15",17.19,17.33,17.06,17.14,151200.0],["2014-09-16",17.14,17.8,17.14,17.63,271700.0],["2014-09-17",17.88,17.88,17.56,17.65,220900.0],["2014-09-18",17.68,17.9,17.61,17.77,199300.0],["2014-09-19",17.84,18.11,17.73,17.99,262600.0],["2014-09-22",17.88,18.0,17.72,17.75,211700.0],["2014-09-23",17.75,17.91,17.7,17.87,179100.0],["2014-09-24",17.89,18.01,17.8,17.85,108700.0],["2014-09-25",17.85,17.85,17.46,17.56,118300.0],["2014-09-26",17.62,17.62,17.4,17.5,67600.0],["2014-09-29",17.4,17.64,17.35,17.46,180600.0],["2014-09-30",17.51,17.8,17.39,17.66,131500.0],["2014-10-01",17.73,17.73,17.41,17.48,135500.0],["2014-10-02",17.55,17.63,17.3,17.42,159500.0],["2014-10-03",17.51,17.68,17.48,17.5,106300.0],["2014-10-06",17.47,17.55,17.17,17.3,180100.0],["2014-10-07",17.21,17.21,16.94,17.03,190900.0],["2014-10-08",16.91,17.1,16.82,17.09,176600.0],["2014-10-09",16.98,17.05,16.73,16.81,129000.0],["2014-10-10",16.75,16.75,16.15,16.25,243600.0],["2014-10-13",16.17,16.25,15.93,16.01,126000.0],["2014-10-14",16.03,16.21,15.83,15.91,110300.0],["2014-10-15",15.78,16.01,15.7,15.95,102100.0],["2014-10-16",15.89,16.43,15.89,16.14,155000.0],["2014-10-17",16.22,16.49,16.16,16.48,101000.0],["2014-10-20",16.31,16.45,16.3,16.39,59600.0],["2014-10-21",16.42,16.52,16.41,16.44,71700.0],["2014-10-22",16.48,16.56,16.3,16.4,76400.0],["2014-10-23",16.5,16.74,16.43,16.66,157500.0],["2014-10-24",16.71,17.24,16.61,17.01,115900.0],["2014-10-27",16.9,17.08,16.78,17.03,183100.0],["2014-10-28",18.15,18.78,18.05,18.77,1116900.0],["2014-10-29",18.8,19.19,18.57,19.08,736700.0],["2014-10-30",18.75,19.02,18.61,18.81,358200.0],["2014-10-31",18.99,19.19,18.92,18.99,274000.0],["2014-11-03",19.1,19.5,19.08,19.3,754600.0],["2014-11-04",19.26,19.48,18.92,19.12,205800.0],["2014-11-05",19.17,19.4,19.01,19.1,239500.0],["2014-11-06",19.1,19.36,19.06,19.17,193100.0],["2014-11-07",19.14,19.29,18.95,19.07,176200.0],["2014-11-10",18.99,19.31,18.81,19.16,107700.0],["2014-11-11",19.06,19.12,18.76,18.97,518900.0],["2014-11-12",19.0,19.1,18.7,19.03,355100.0],["2014-11-13",19.07,20.44,19.07,20.32,1114000.0],["2014-11-14",20.4,21.0,20.31,20.79,928700.0],["2014-11-17",20.65,20.98,19.45,20.47,443500.0],["2014-11-18",20.51,21.0,20.4,20.83,388300.0],["2014-11-19",21.01,21.2,20.56,20.9,500600.0],["2014-11-20",20.86,20.98,20.42,20.7,267700.0],["2014-11-21",20.75,20.95,20.11,20.15,277400.0],["2014-11-24",20.09,20.62,20.04,20.59,346200.0],["2014-11-25",20.59,20.75,20.3,20.38,200700.0],["2014-11-26",20.28,20.56,20.25,20.52,193200.0],["2014-11-28",20.52,20.6,20.22,20.26,146700.0],["2014-12-01",20.18,20.6,20.11,20.51,587000.0],["2014-12-02",20.51,20.89,20.27,20.79,448200.0],["2014-12-03",20.86,21.02,20.74,20.88,517000.0],["2014-12-04",20.95,22.03,20.9,22.03,1560000.0],["2014-12-05",22.14,22.41,21.61,21.87,411400.0],["2014-12-08",22.02,22.31,21.93,21.97,632400.0],["2014-12-09",21.6,21.96,21.18,21.84,372800.0],["2014-12-10",21.87,22.03,21.72,21.85,729000.0],["2014-12-11",22.07,22.69,21.93,22.67,1195900.0],["2014-12-12",22.45,22.89,22.13,22.26,463900.0],["2014-12-15",22.46,22.46,21.41,21.53,514500.0],["2014-12-16",21.05,21.98,20.1,21.51,683800.0],["2014-12-17",21.45,21.9,21.23,21.7,331600.0],["2014-12-18",21.69,22.19,21.52,22.02,449200.0],["2014-12-19",22.21,22.27,21.64,21.69,459000.0],["2014-12-22",21.69,22.11,21.41,21.9,293000.0],["2014-12-23",22.1,22.42,21.88,21.94,364700.0],["2014-12-24",22.0,22.27,21.58,22.18,421500.0],["2014-12-26",22.17,22.35,21.82,21.92,110500.0],["2014-12-29",21.88,21.95,21.51,21.8,358800.0],["2014-12-30",21.82,22.3,21.65,21.97,302100.0],["2014-12-31",21.96,22.24,21.81,22.02,355700.0],["2015-01-02",22.56,22.56,21.28,21.77,341600.0],["2015-01-05",22.05,22.87,21.66,21.8,803700.0],["2015-01-06",22.25,22.44,21.16,21.31,730600.0],["2015-01-07",21.52,21.89,21.05,21.61,435900.0],["2015-01-08",21.67,22.2,21.67,21.71,310200.0],["2015-01-09",21.8,21.92,21.41,21.55,161200.0],["2015-01-12",22.04,22.04,21.42,21.44,250000.0],["2015-01-13",22.0,22.55,21.88,22.45,871000.0],["2015-01-14",22.16,22.8,21.56,21.99,689000.0],["2015-01-15",22.1,23.49,21.94,22.89,1280900.0],["2015-01-16",22.88,23.79,22.75,23.42,953200.0],["2015-01-20",23.59,23.87,23.0,23.49,944500.0],["2015-01-21",23.5,23.68,23.05,23.44,478900.0],["2015-01-22",23.3,23.3,22.66,22.87,428600.0],["2015-01-23",22.87,23.56,22.75,22.99,356300.0],["2015-01-26",23.11,23.11,22.48,22.59,494900.0],["2015-01-27",22.46,22.69,22.27,22.39,388500.0],["2015-01-28",19.51,20.53,18.68,19.72,3678200.0],["2015-01-29",20.01,20.18,19.48,19.6,845400.0],["2015-01-30",19.32,19.5,19.07,19.24,741700.0],["2015-02-02",19.35,19.9,19.0,19.8,639600.0],["2015-02-03",19.8,19.95,19.47,19.75,490600.0],["2015-02-04",19.65,20.04,19.55,19.93,447100.0],["2015-02-05",20.05,20.2,19.91,20.02,291600.0],["2015-02-06",19.97,20.16,19.89,20.0,246400.0],["2015-02-09",19.85,19.89,19.6,19.84,311100.0],["2015-02-10",19.88,20.05,19.69,19.97,453900.0],["2015-02-11",19.99,20.12,19.83,20.02,183700.0],["2015-02-12",20.11,20.53,20.0,20.43,241900.0],["2015-02-13",20.52,20.92,20.47,20.85,490000.0],["2015-02-17",20.89,20.99,20.51,20.71,214100.0],["2015-02-18",20.57,20.82,20.43,20.53,147700.0],["2015-02-19",20.5,20.79,20.32,20.69,94800.0],["2015-02-20",20.59,21.22,20.59,21.11,239500.0],["2015-02-23",21.01,21.23,20.82,20.82,249200.0],["2015-02-24",20.82,21.57,20.69,21.22,519500.0],["2015-02-25",21.11,21.37,20.88,21.02,444400.0],["2015-02-26",21.01,21.33,20.98,21.06,380300.0],["2015-02-27",21.12,21.4,21.12,21.24,385800.0],["2015-03-02",21.24,22.4,21.23,22.3,794100.0],["2015-03-03",22.34,22.34,21.81,21.99,355900.0],["2015-03-04",22.03,22.35,21.73,22.3,363600.0],["2015-03-05",22.39,22.55,22.16,22.46,435700.0],["2015-03-06",22.48,22.66,21.9,22.01,248700.0],["2015-03-09",22.02,22.26,21.85,22.12,377100.0],["2015-03-10",21.89,21.89,21.33,21.39,350500.0],["2015-03-11",21.43,21.63,21.23,21.3,190200.0],["2015-03-12",21.26,21.48,21.2,21.39,211900.0],["2015-03-13",21.28,21.43,20.95,20.98,304600.0],["2015-03-16",20.98,21.15,20.8,20.98,358200.0],["2015-03-17",20.91,21.13,20.85,21.03,287600.0],["2015-03-18",21.04,21.1,20.82,20.99,263300.0],["2015-03-19",20.92,21.31,20.75,21.31,383100.0],["2015-03-20",21.47,21.5,21.15,21.34,265200.0],["2015-03-23",21.34,21.39,21.11,21.27,261200.0],["2015-03-24",21.26,21.3,20.83,20.87,373000.0],["2015-03-25",20.96,21.05,20.14,20.29,262100.0],["2015-03-26",20.11,20.41,19.78,20.31,260500.0],["2015-03-27",20.27,20.93,20.16,20.83,240600.0],["2015-03-30",21.01,21.15,20.66,21.07,327100.0],["2015-03-31",20.95,21.11,20.77,20.91,183500.0],["2015-04-01",20.92,21.0,20.56,20.69,202100.0],["2015-04-02",20.63,20.95,20.4,20.89,194900.0],["2015-04-06",20.76,21.36,20.51,21.2,189500.0],["2015-04-07",21.28,21.45,20.98,21.2,304300.0],["2015-04-08",21.26,21.5,21.2,21.47,193100.0],["2015-04-09",21.5,21.85,21.48,21.77,164700.0],["2015-04-10",21.88,22.16,21.59,21.9,263500.0],["2015-04-13",21.72,22.3,21.7,22.21,291500.0],["2015-04-14",22.27,22.96,22.18,22.82,943000.0],["2015-04-15",22.86,23.31,22.85,23.23,478400.0],["2015-04-16",23.27,23.57,23.1,23.56,312800.0],["2015-04-17",23.57,23.57,23.07,23.41,280000.0],["2015-04-20",23.41,23.51,23.11,23.44,166200.0],["2015-04-21",23.63,24.0,23.44,23.87,276100.0],["2015-04-22",23.99,24.5,23.61,24.35,682800.0],["2015-04-23",24.1,24.49,23.91,23.92,448300.0],["2015-04-24",23.92,24.22,23.69,24.15,330100.0],["2015-04-27",24.33,24.33,23.39,23.52,479800.0],["2015-04-28",23.48,23.86,23.31,23.66,271900.0],["2015-04-29",23.64,24.0,23.4,23.45,462600.0],["2015-04-30",24.64,24.79,23.61,23.67,761500.0],["2015-05-01",23.84,24.15,23.55,23.78,315500.0],["2015-05-04",23.33,23.7,23.33,23.5,446600.0],["2015-05-05",23.32,23.39,22.7,22.79,376900.0],["2015-05-06",22.79,22.91,22.25,22.3,424500.0],["2015-05-07",22.14,22.76,22.0,22.76,501700.0],["2015-05-08",23.1,23.51,22.99,23.0,576700.0],["2015-05-11",23.0,23.61,22.94,23.26,316900.0],["2015-05-12",22.93,22.97,22.5,22.78,283600.0],["2015-05-13",22.86,23.33,22.55,23.23,294200.0],["2015-05-14",23.4,23.41,23.09,23.3,294000.0],["2015-05-15",23.37,23.66,23.23,23.56,349400.0],["2015-05-18",23.45,23.91,23.28,23.81,367500.0],["2015-05-19",23.95,24.0,23.7,23.81,198300.0],["2015-05-20",23.73,24.0,23.7,23.75,287400.0],["2015-05-21",23.75,23.88,23.71,23.82,163300.0],["2015-05-22",23.84,23.9,23.76,23.81,199100.0],["2015-05-26",23.64,23.79,23.03,23.34,466500.0],["2015-05-27",23.34,23.67,23.17,23.64,635700.0],["2015-05-28",23.65,23.87,23.49,23.8,450000.0],["2015-05-29",23.62,23.95,23.48,23.61,364800.0],["2015-06-01",23.74,23.91,23.1,23.33,454900.0],["2015-06-02",23.36,23.7,23.07,23.39,245800.0],["2015-06-03",23.5,23.92,23.5,23.8,229100.0],["2015-06-04",23.75,23.99,23.53,23.54,255700.0],["2015-06-05",23.61,24.27,23.39,24.25,426100.0],["2015-06-08",24.9,24.91,23.5,23.73,589100.0],["2015-06-09",22.44,23.77,22.44,23.35,131200.0],["2015-06-10",23.51,23.69,23.26,23.45,311300.0],["2015-06-11",23.56,23.76,23.44,23.49,185000.0],["2015-06-12",23.31,23.57,23.27,23.41,161600.0],["2015-06-15",23.38,23.61,23.16,23.4,191600.0],["2015-06-16",23.4,24.25,23.37,23.95,629900.0],["2015-06-17",24.0,24.21,23.86,24.0,689800.0],["2015-06-18",24.06,24.7,23.99,24.32,927100.0],["2015-06-19",24.46,24.63,24.17,24.4,757600.0],["2015-06-22",24.51,24.8,24.4,24.48,342400.0],["2015-06-23",24.58,24.58,24.32,24.4,422700.0],["2015-06-24",24.35,24.38,23.59,23.65,341600.0],["2015-06-25",23.65,23.72,23.39,23.44,217300.0],["2015-06-26",23.36,23.48,22.68,22.84,207300.0],["2015-06-29",22.62,22.62,21.77,21.87,364700.0],["2015-06-30",22.1,22.28,21.69,22.2,256000.0],["2015-07-01",22.25,22.73,21.89,21.95,268300.0],["2015-07-02",22.04,22.04,21.55,21.55,178600.0],["2015-07-06",21.35,21.35,20.68,20.75,379100.0],["2015-07-07",20.75,20.75,19.9,20.64,395900.0],["2015-07-08",20.53,21.04,20.5,20.94,461400.0],["2015-07-09",21.12,21.39,20.95,20.96,212800.0],["2015-07-10",21.09,21.3,20.65,20.71,383400.0],["2015-07-13",20.77,21.21,20.77,21.17,186700.0],["2015-07-14",21.25,21.54,21.2,21.32,219600.0],["2015-07-15",21.5,23.08,20.8,20.89,236000.0],["2015-07-16",20.96,21.34,20.81,20.96,416100.0],["2015-07-17",20.98,21.13,20.57,20.62,210400.0],["2015-07-20",20.81,20.81,20.2,20.3,233100.0],["2015-07-21",20.26,20.33,19.84,20.2,294900.0],["2015-07-22",20.1,20.44,20.1,20.38,185700.0],["2015-07-23",20.58,21.43,20.56,21.07,555800.0],["2015-07-24",21.13,21.46,20.54,20.62,232800.0],["2015-07-27",20.57,20.85,19.98,20.06,409000.0],["2015-07-28",18.79,18.79,17.26,18.38,2815300.0],["2015-07-29",18.22,18.43,17.92,18.37,1002200.0],["2015-07-30",18.3,19.18,18.3,19.07,641500.0],["2015-07-31",19.65,19.65,18.96,19.04,315200.0],["2015-08-03",19.1,19.29,18.79,19.1,425500.0],["2015-08-04",18.97,19.37,18.97,19.24,375300.0],["2015-08-05",19.31,19.59,19.22,19.37,284000.0],["2015-08-06",19.47,19.6,19.32,19.38,321600.0],["2015-08-07",19.27,19.49,18.96,19.45,381000.0],["2015-08-10",19.69,19.8,19.56,19.68,178700.0],["2015-08-11",19.67,19.76,19.21,19.4,421300.0],["2015-08-12",19.42,19.43,18.85,19.34,262400.0],["2015-08-13",19.29,19.48,19.2,19.45,218700.0],["2015-08-14",19.37,19.53,19.29,19.48,132900.0],["2015-08-17",19.52,19.93,19.36,19.84,221500.0],["2015-08-18",19.9,20.1,19.71,20.03,326300.0],["2015-08-19",19.96,20.08,19.48,19.82,232000.0],["2015-08-20",19.84,19.95,19.27,19.3,369300.0],["2015-08-21",19.22,19.27,18.9,19.01,365500.0],["2015-08-24",18.3,18.85,17.43,18.08,599500.0],["2015-08-25",18.57,18.57,17.81,17.85,237600.0],["2015-08-26",18.09,18.23,17.62,18.22,467600.0],["2015-08-27",18.38,18.68,18.22,18.61,266400.0],["2015-08-28",18.96,18.96,18.49,18.61,288000.0],["2015-08-31",18.47,18.75,18.39,18.61,233400.0],["2015-09-01",18.32,18.39,17.8,17.85,179200.0],["2015-09-02",17.98,18.03,17.7,17.85,294700.0],["2015-09-03",17.86,18.14,17.85,18.03,203600.0],["2015-09-04",17.89,18.08,17.75,17.8,169500.0],["2015-09-08",18.0,18.31,17.94,18.27,284900.0],["2015-09-09",18.39,18.45,18.18,18.21,161200.0],["2015-09-10",18.26,18.26,17.76,17.95,252200.0],["2015-09-11",17.94,18.03,17.64,17.73,305400.0],["2015-09-14",17.72,17.92,17.44,17.62,328600.0],["2015-09-15",17.57,17.65,17.33,17.52,374100.0],["2015-09-16",17.67,18.05,17.65,17.98,185200.0],["2015-09-17",17.94,18.42,17.94,18.19,140800.0],["2015-09-18",18.04,18.11,17.66,17.73,248300.0],["2015-09-21",17.8,18.04,17.38,17.59,241900.0],["2015-09-22",17.5,17.5,17.1,17.28,289800.0],["2015-09-23",17.29,17.52,17.19,17.37,117200.0],["2015-09-24",17.33,17.33,16.99,17.29,393300.0],["2015-09-25",17.54,17.54,16.62,16.68,189400.0],["2015-09-28",16.65,16.65,15.97,16.16,420600.0],["2015-09-29",16.09,16.21,15.73,15.85,354700.0],["2015-09-30",15.95,16.28,15.94,16.26,291000.0],["2015-10-01",16.2,16.44,16.11,16.27,262900.0],["2015-10-02",16.12,16.7,16.02,16.67,273600.0],["2015-10-05",16.73,17.38,16.58,17.32,241100.0],["2015-10-06",12.6,14.14,12.6,14.01,5805700.0],["2015-10-07",13.98,14.57,13.49,14.38,1500600.0],["2015-10-08",14.3,14.9,14.2,14.79,960500.0],["2015-10-09",14.76,14.95,14.29,14.34,617800.0],["2015-10-12",14.36,14.6,14.27,14.39,276800.0],["2015-10-13",14.38,14.53,14.2,14.3,208100.0],["2015-10-14",14.37,14.57,14.04,14.31,215100.0],["2015-10-15",14.34,14.72,14.09,14.67,173200.0],["2015-10-16",14.68,14.84,14.38,14.6,242200.0],["2015-10-19",14.63,14.68,14.31,14.37,185900.0],["2015-10-20",14.33,14.56,14.22,14.5,295400.0],["2015-10-21",14.5,14.5,14.23,14.27,137900.0],["2015-10-22",14.42,14.64,14.28,14.49,179000.0],["2015-10-23",14.69,14.75,14.38,14.74,219600.0],["2015-10-26",14.8,14.85,13.97,14.19,576200.0],["2015-10-27",14.24,14.29,13.96,13.97,384400.0],["2015-10-28",14.08,15.14,13.97,15.06,959000.0],["2015-10-29",14.85,15.05,14.41,14.89,284600.0],["2015-10-30",14.97,15.12,14.71,14.91,205200.0],["2015-11-02",14.85,15.26,14.74,15.2,327800.0],["2015-11-03",15.08,15.87,15.08,15.54,457600.0],["2015-11-04",15.53,15.82,15.07,15.25,280200.0],["2015-11-05",15.2,15.48,14.97,15.33,218800.0],["2015-11-06",15.32,15.81,15.23,15.72,182900.0],["2015-11-09",15.72,15.92,15.58,15.82,308100.0],["2015-11-10",15.67,15.71,15.4,15.65,289000.0],["2015-11-11",15.74,15.84,15.54,15.74,227200.0],["2015-11-12",15.61,15.72,15.17,15.25,204800.0],["2015-11-13",15.25,15.25,14.75,14.9,439600.0],["2015-11-16",14.89,15.14,14.85,15.05,324500.0],["2015-11-17",15.02,15.06,14.76,15.0,453100.0],["2015-11-18",15.09,15.09,14.67,15.05,402300.0],["2015-11-19",15.0,15.05,14.83,15.05,297500.0],["2015-11-20",15.05,15.32,14.98,15.31,212400.0],["2015-11-23",15.3,15.58,15.22,15.39,144400.0],["2015-11-24",15.34,15.71,15.29,15.66,153700.0],["2015-11-25",15.6,16.18,15.6,16.03,264300.0],["2015-11-27",15.98,16.22,15.28,16.13,102800.0],["2015-11-30",16.08,16.66,15.81,16.44,655500.0],["2015-12-01",16.49,16.57,16.22,16.43,258600.0],["2015-12-02",16.4,16.58,16.28,16.49,218800.0],["2015-12-03",16.6,16.6,15.67,15.87,329000.0],["2015-12-04",15.98,16.32,15.79,16.26,165600.0],["2015-12-07",16.16,16.16,15.76,16.04,182700.0],["2015-12-08",15.82,15.98,15.69,15.78,150200.0],["2015-12-09",15.76,15.85,15.36,15.45,192500.0],["2015-12-10",15.4,15.5,15.28,15.38,255300.0],["2015-12-11",15.27,15.31,14.93,15.08,339200.0],["2015-12-14",14.99,15.09,14.68,14.9,238600.0],["2015-12-15",14.93,15.26,14.88,15.2,205300.0],["2015-12-16",15.2,15.63,15.11,15.49,375200.0],["2015-12-17",15.62,15.7,15.38,15.41,300100.0],["2015-12-18",15.39,15.93,15.32,15.4,565200.0],["2015-12-21",15.55,15.55,14.77,14.89,287300.0],["2015-12-22",14.88,15.15,14.71,15.12,195000.0],["2015-12-23",15.22,15.42,15.07,15.33,178200.0],["2015-12-24",15.22,15.47,15.21,15.38,68000.0],["2015-12-28",15.2,15.26,15.06,15.1,101700.0],["2015-12-29",15.14,15.48,15.06,15.42,119800.0],["2015-12-30",15.43,15.43,15.02,15.13,111300.0],["2015-12-31",15.1,15.61,15.09,15.34,424000.0],["2016-01-04",15.1,15.2,14.71,14.76,268200.0],["2016-01-05",14.87,14.88,14.44,14.48,186300.0],["2016-01-06",14.29,14.4,14.09,14.23,357500.0],["2016-01-07",14.0,14.09,13.41,13.59,496300.0],["2016-01-08",13.66,13.74,13.22,13.27,290700.0],["2016-01-11",13.38,13.66,13.07,13.16,204400.0],["2016-01-12",13.31,13.53,12.84,13.32,396600.0],["2016-01-13",13.49,13.56,12.91,12.93,384700.0],["2016-01-14",12.96,13.53,12.57,13.27,364700.0],["2016-01-15",12.83,13.51,12.78,13.47,306100.0],["2016-01-19",13.58,13.62,12.85,13.11,280100.0],["2016-01-20",12.86,13.37,12.15,13.27,455400.0],["2016-01-21",13.25,13.63,13.03,13.32,184100.0],["2016-01-22",13.51,13.67,13.4,13.49,174600.0],["2016-01-25",13.46,13.51,13.03,13.12,262900.0],["2016-01-26",13.17,13.41,12.94,13.36,121500.0],["2016-01-27",13.37,13.48,13.0,13.11,326100.0],["2016-01-28",13.25,13.31,12.72,12.73,127300.0],["2016-01-29",12.73,13.38,12.73,13.36,166600.0],["2016-02-01",13.28,13.28,12.78,13.06,625800.0],["2016-02-02",12.93,13.26,12.65,13.08,509800.0],["2016-02-03",13.0,13.23,11.37,11.38,1199400.0],["2016-02-04",11.17,11.53,10.99,11.33,506800.0],["2016-02-05",11.25,11.25,10.8,10.94,565300.0],["2016-02-08",10.66,10.73,10.43,10.59,576300.0],["2016-02-09",10.48,10.97,10.31,10.33,520300.0],["2016-02-10",10.36,10.8,10.3,10.3,597200.0],["2016-02-11",10.13,10.3,9.98,10.18,928700.0],["2016-02-12",10.3,10.3,10.14,10.25,231600.0],["2016-02-16",10.35,10.51,10.26,10.38,342800.0],["2016-02-17",10.41,10.94,10.4,10.85,396300.0],["2016-02-18",10.9,10.99,10.64,10.74,155400.0],["2016-02-19",10.66,10.93,10.61,10.81,124200.0],["2016-02-22",10.95,11.22,10.91,11.2,232000.0],["2016-02-23",11.18,11.3,10.97,11.0,166000.0],["2016-02-24",10.9,11.43,10.7,11.34,268200.0],["2016-02-25",11.3,11.58,11.24,11.55,195200.0],["2016-02-26",11.68,11.75,11.48,11.68,185400.0],["2016-02-29",11.77,11.8,11.35,11.51,291000.0],["2016-03-01",11.57,11.8,11.52,11.77,178100.0],["2016-03-02",11.73,11.98,11.67,11.92,216000.0],["2016-03-03",11.86,12.07,11.81,11.95,303800.0],["2016-03-04",11.99,12.05,11.77,11.82,163600.0],["2016-03-07",11.78,12.0,11.55,11.7,560700.0],["2016-03-08",11.66,11.7,11.3,11.38,231100.0],["2016-03-09",11.41,11.82,11.37,11.48,197800.0],["2016-03-10",11.51,11.63,11.12,11.2,146700.0],["2016-03-11",11.29,11.96,11.29,11.91,242300.0],["2016-03-14",11.88,11.89,11.64,11.75,155500.0],["2016-03-15",11.74,11.74,11.37,11.55,491900.0],["2016-03-16",11.63,11.7,11.2,11.53,351700.0],["2016-03-17",11.54,11.76,11.4,11.69,294800.0],["2016-03-18",11.65,12.24,11.49,12.12,619300.0],["2016-03-21",12.02,12.48,11.87,12.13,180100.0],["2016-03-22",12.06,12.16,11.99,12.1,119400.0],["2016-03-23",12.01,12.14,11.73,11.77,157300.0],["2016-03-24",11.65,11.67,11.35,11.63,64900.0],["2016-03-28",11.63,11.95,11.31,11.58,153500.0],["2016-03-29",11.5,11.91,11.43,11.85,182800.0],["2016-03-30",11.9,12.02,11.68,11.69,359700.0],["2016-03-31",11.64,11.95,11.56,11.83,325300.0],["2016-04-01",11.65,11.7,11.48,11.59,183200.0],["2016-04-04",11.67,11.68,11.43,11.44,166000.0],["2016-04-05",11.34,11.43,11.09,11.12,78700.0],["2016-04-06",11.12,11.33,11.01,11.22,311100.0],["2016-04-07",11.1,11.23,10.8,10.97,223900.0],["2016-04-08",11.04,11.14,10.87,11.05,128700.0],["2016-04-11",11.12,11.18,10.75,10.85,98200.0],["2016-04-12",10.78,10.89,10.67,10.87,154800.0],["2016-04-13",10.99,11.22,10.99,11.1,211400.0],["2016-04-14",11.1,11.14,10.96,10.98,80000.0],["2016-04-15",10.92,10.93,10.57,10.7,178400.0],["2016-04-18",10.65,10.8,10.6,10.64,139300.0],["2016-04-19",10.65,10.73,10.54,10.67,185300.0],["2016-04-20",10.64,10.72,10.56,10.6,203700.0],["2016-04-21",10.66,11.02,10.66,10.87,629700.0],["2016-04-22",10.81,11.47,10.81,11.3,392300.0],["2016-04-25",11.25,11.3,10.91,11.08,135700.0],["2016-04-26",11.07,11.23,10.94,10.97,119600.0],["2016-04-27",10.97,11.21,10.91,11.09,223600.0],["2016-04-28",10.96,11.29,10.96,11.0,143100.0],["2016-04-29",10.98,10.99,10.69,10.8,187400.0],["2016-05-02",10.8,10.98,10.71,10.84,141700.0],["2016-05-03",10.39,10.81,10.02,10.5,523800.0],["2016-05-04",10.5,10.66,10.4,10.61,347900.0],["2016-05-05",10.69,10.86,10.5,10.64,174300.0],["2016-05-06",10.53,10.72,10.5,10.67,137900.0],["2016-05-09",10.63,10.86,10.63,10.71,152400.0],["2016-05-10",10.72,10.86,10.67,10.72,218700.0],["2016-05-11",10.68,10.86,10.5,10.63,193800.0],["2016-05-12",10.65,10.71,10.4,10.51,204900.0],["2016-05-13",10.48,10.59,10.33,10.54,285600.0],["2016-05-16",10.55,10.73,10.39,10.61,254900.0],["2016-05-17",10.57,10.8,10.51,10.57,214900.0],["2016-05-18",10.56,10.73,10.52,10.64,357500.0],["2016-05-19",10.6,10.79,10.37,10.51,344700.0],["2016-05-20",10.54,10.74,10.54,10.68,216300.0],["2016-05-23",10.72,11.0,10.68,10.7,200400.0],["2016-05-24",10.74,11.14,10.72,11.11,331000.0],["2016-05-25",11.19,11.64,11.09,11.52,685100.0],["2016-05-26",11.51,11.7,11.34,11.66,433400.0],["2016-05-27",11.59,11.92,11.59,11.69,193800.0],["2016-05-31",11.7,12.0,11.42,11.98,467300.0],["2016-06-01",11.97,12.21,11.85,12.13,177400.0],["2016-06-02",12.13,12.51,12.13,12.47,173100.0],["2016-06-03",12.43,12.54,12.23,12.26,95100.0],["2016-06-06",12.23,12.37,12.02,12.29,86700.0],["2016-06-07",12.26,12.76,12.24,12.48,239100.0],["2016-06-08",12.47,12.5,12.22,12.34,109600.0],["2016-06-09",12.27,12.5,12.13,12.23,111400.0],["2016-06-10",12.09,12.22,11.9,12.19,158200.0],["2016-06-13",12.16,12.26,11.78,11.89,205900.0],["2016-06-14",11.92,11.97,11.85,11.9,192200.0],["2016-06-15",11.97,12.27,11.92,12.04,208700.0],["2016-06-16",11.92,12.09,11.56,11.96,258700.0],["2016-06-17",11.9,11.95,11.46,11.63,444100.0],["2016-06-20",11.81,11.98,11.76,11.81,191800.0],["2016-06-21",11.86,11.92,11.73,11.83,209500.0],["2016-06-22",11.81,12.13,11.72,11.78,177100.0],["2016-06-23",11.84,12.06,11.84,12.0,136400.0],["2016-06-24",11.4,11.56,10.68,11.3,197700.0],["2016-06-27",11.14,11.14,10.87,10.93,393700.0],["2016-06-28",11.04,11.23,10.89,10.93,187900.0],["2016-06-29",11.03,11.21,10.98,11.06,174800.0],["2016-06-30",11.04,11.3,10.98,11.26,155500.0],["2016-07-01",11.22,11.68,11.14,11.25,51000.0],["2016-07-05",11.25,11.25,10.95,10.97,98100.0],["2016-07-06",10.87,11.35,10.87,11.33,172200.0],["2016-07-07",11.38,11.56,11.35,11.43,108700.0],["2016-07-08",11.59,11.98,11.3,11.87,183900.0],["2016-07-11",11.99,12.21,11.97,12.16,98500.0],["2016-07-12",12.2,12.59,12.2,12.5,115200.0],["2016-07-13",12.52,12.69,12.5,12.63,100000.0],["2016-07-14",12.73,12.73,12.47,12.5,166700.0],["2016-07-15",12.53,12.53,12.28,12.3,77700.0],["2016-07-18",12.32,12.47,12.28,12.32,57500.0],["2016-07-19",12.28,12.4,12.14,12.22,109300.0],["2016-07-20",12.28,12.5,12.27,12.49,105500.0],["2016-07-21",12.47,12.6,12.34,12.42,81300.0],["2016-07-22",12.42,12.55,12.22,12.46,83800.0],["2016-07-25",12.41,12.73,12.41,12.48,141200.0],["2016-07-26",12.48,12.62,12.17,12.45,485300.0],["2016-07-27",12.49,12.59,12.24,12.43,143200.0],["2016-07-28",12.38,12.46,12.12,12.39,353300.0],["2016-07-29",12.34,12.36,12.08,12.31,148600.0],["2016-08-01",12.33,12.71,12.27,12.36,114700.0],["2016-08-02",12.32,12.46,12.25,12.28,65000.0],["2016-08-03",12.28,12.56,12.21,12.39,83300.0],["2016-08-04",12.35,12.5,12.32,12.4,58100.0],["2016-08-05",12.44,12.72,12.32,12.64,89300.0],["2016-08-08",12.6,13.18,12.6,13.15,172300.0],["2016-08-09",13.14,13.38,13.05,13.17,142000.0],["2016-08-10",13.17,13.3,13.11,13.18,83100.0],["2016-08-11",13.19,13.34,13.0,13.22,62000.0],["2016-08-12",13.2,13.31,13.08,13.3,73200.0],["2016-08-15",13.29,13.58,13.14,13.43,116000.0],["2016-08-16",13.36,13.49,13.31,13.36,70300.0],["2016-08-17",13.3,13.66,13.3,13.37,100000.0],["2016-08-18",13.35,13.75,13.35,13.69,134900.0],["2016-08-19",13.62,13.72,13.4,13.46,80000.0],["2016-08-22",13.39,13.64,13.17,13.62,108900.0],["2016-08-23",13.66,13.97,13.62,13.64,80500.0],["2016-08-24",13.59,13.76,13.32,13.37,175000.0],["2016-08-25",13.36,13.56,13.26,13.53,82800.0],["2016-08-26",13.58,13.63,13.11,13.39,48700.0],["2016-08-29",13.32,13.5,13.21,13.42,52000.0],["2016-08-30",13.34,13.6,13.25,13.39,107600.0],["2016-08-31",13.27,13.56,13.03,13.55,189200.0],["2016-09-01",13.52,13.68,13.41,13.49,94100.0],["2016-09-02",13.51,13.62,13.39,13.49,103000.0],["2016-09-06",13.49,13.65,13.37,13.42,91000.0],["2016-09-07",13.36,13.59,13.14,13.58,82600.0],["2016-09-08",13.6,13.7,13.52,13.63,85500.0],["2016-09-09",13.55,13.75,13.38,13.43,154300.0],["2016-09-12",13.3,13.53,13.2,13.39,83900.0],["2016-09-13",13.36,13.63,13.23,13.39,138300.0],["2016-09-14",13.39,13.81,13.37,13.77,106500.0],["2016-09-15",13.74,13.84,13.66,13.75,103400.0],["2016-09-16",13.7,13.88,13.69,13.79,371200.0],["2016-09-19",13.76,13.94,13.76,13.87,574800.0],["2016-09-20",13.87,13.97,13.69,13.69,143800.0],["2016-09-21",13.65,13.91,13.65,13.77,234000.0],["2016-09-22",13.85,13.86,13.79,13.79,200500.0],["2016-09-23",13.84,13.85,13.75,13.77,176700.0],["2016-09-26",13.75,13.75,13.6,13.63,134200.0],["2016-09-27",13.64,13.84,13.6,13.79,229500.0],["2016-09-28",13.75,13.85,13.75,13.79,246900.0],["2016-09-29",13.78,13.85,13.6,13.65,147400.0],["2016-09-30",13.67,13.78,13.59,13.74,317400.0],["2016-10-03",13.67,13.78,13.61,13.75,152400.0],["2016-10-04",13.71,13.8,13.44,13.61,573400.0],["2016-10-05",13.6,13.72,13.42,13.43,166900.0],["2016-10-06",13.45,13.49,13.2,13.43,184000.0],["2016-10-07",13.48,13.48,13.15,13.15,119100.0],["2016-10-10",12.9,12.99,12.5,12.59,508500.0],["2016-10-11",12.6,12.63,12.28,12.61,350700.0],["2016-10-12",12.5,12.64,12.39,12.48,253300.0],["2016-10-13",12.44,12.55,12.23,12.48,340400.0],["2016-10-14",12.48,12.51,12.24,12.29,363900.0],["2016-10-17",12.34,12.35,12.11,12.31,239300.0],["2016-10-18",12.38,12.44,12.27,12.35,213400.0],["2016-10-19",12.35,12.55,12.28,12.41,407200.0],["2016-10-20",12.39,12.56,12.26,12.43,286600.0],["2016-10-21",12.41,12.61,12.27,12.45,408800.0],["2016-10-24",12.47,13.07,12.46,12.95,430600.0],["2016-10-25",12.89,13.06,12.83,12.95,157000.0],["2016-10-26",12.95,13.35,12.9,13.18,208200.0],["2016-10-27",13.27,13.38,13.07,13.12,233900.0],["2016-10-28",13.04,13.38,13.04,13.35,247700.0],["2016-10-31",13.42,13.56,13.12,13.51,285600.0],["2016-11-01",12.51,12.95,12.2,12.33,723400.0],["2016-11-02",11.97,12.22,11.46,12.01,677000.0],["2016-11-03",12.0,12.11,11.78,11.96,253900.0],["2016-11-04",12.06,12.06,11.8,11.85,372500.0],["2016-11-07",12.01,12.34,11.95,12.29,324400.0],["2016-11-08",12.34,12.34,12.12,12.25,143200.0],["2016-11-09",12.12,12.51,12.08,12.48,238900.0],["2016-11-10",12.58,12.75,12.37,12.55,177700.0],["2016-11-11",12.94,13.44,12.92,13.14,417400.0],["2016-11-14",13.16,13.58,13.16,13.21,431900.0],["2016-11-15",13.07,13.27,12.86,13.11,334900.0],["2016-11-16",13.12,13.22,12.96,13.13,146600.0],["2016-11-17",13.18,13.28,12.84,13.26,191100.0],["2016-11-18",13.22,13.44,13.22,13.41,116800.0],["2016-11-21",13.44,13.6,13.31,13.55,168400.0],["2016-11-22",13.45,13.73,13.45,13.68,123900.0],["2016-11-23",13.7,13.79,13.6,13.64,90100.0],["2016-11-25",13.57,13.69,13.57,13.58,27900.0],["2016-11-28",13.58,13.71,13.09,13.54,83500.0],["2016-11-29",13.42,13.71,13.37,13.55,87500.0],["2016-11-30",13.59,13.59,13.33,13.41,174100.0],["2016-12-01",13.32,13.54,13.18,13.43,227200.0],["2016-12-02",13.36,13.51,13.36,13.47,167200.0],["2016-12-05",13.54,13.62,13.46,13.57,149100.0],["2016-12-06",13.55,13.72,13.34,13.64,267900.0],["2016-12-07",13.54,13.73,13.53,13.55,183000.0],["2016-12-08",13.5,13.77,13.43,13.72,204600.0],["2016-12-09",13.79,13.9,13.69,13.8,185200.0],["2016-12-12",13.73,13.87,13.55,13.63,167900.0],["2016-12-13",13.6,13.8,13.48,13.76,289300.0],["2016-12-14",13.67,13.79,13.66,13.67,154600.0],["2016-12-15",13.62,13.8,13.41,13.43,261500.0],["2016-12-16",13.38,13.68,13.33,13.49,544100.0],["2016-12-19",13.45,13.75,13.45,13.72,207900.0],["2016-12-20",13.78,14.19,13.7,14.13,818100.0],["2016-12-21",14.19,14.36,14.08,14.31,191200.0],["2016-12-22",14.55,15.1,14.49,14.79,424400.0],["2016-12-23",14.71,14.9,14.59,14.83,136400.0],["2016-12-27",14.85,14.97,14.75,14.85,138100.0],["2016-12-28",14.78,14.84,14.49,14.5,66600.0],["2016-12-29",14.47,14.87,14.45,14.55,95400.0],["2016-12-30",14.56,14.64,14.43,14.58,152100.0],["2017-01-03",14.68,14.74,14.04,14.68,141100.0],["2017-01-04",14.69,14.8,14.65,14.76,79600.0],["2017-01-05",14.78,15.05,14.59,14.69,116700.0],["2017-01-06",14.7,14.86,14.32,14.65,105100.0],["2017-01-09",14.63,14.63,14.45,14.5,83100.0],["2017-01-10",14.59,14.73,14.56,14.59,66900.0],["2017-01-11",14.51,14.8,14.38,14.75,224500.0],["2017-01-12",14.7,14.81,14.5,14.65,175600.0],["2017-01-13",14.65,14.73,14.47,14.48,100800.0],["2017-01-17",14.42,14.62,14.33,14.52,198900.0],["2017-01-18",14.5,14.7,14.16,14.69,178200.0],["2017-01-19",14.78,14.83,14.58,14.62,124900.0],["2017-01-20",14.61,14.74,14.46,14.69,273900.0],["2017-01-23",14.71,14.81,14.5,14.59,96600.0],["2017-01-24",14.6,14.8,14.56,14.73,100000.0],["2017-01-25",14.73,14.94,14.62,14.73,188000.0],["2017-01-26",14.75,14.76,14.34,14.38,301900.0],["2017-01-27",14.3,14.52,14.12,14.49,108300.0],["2017-01-30",14.43,14.51,14.24,14.47,155400.0],["2017-01-31",14.45,14.7,14.42,14.69,159100.0],["2017-02-01",14.77,14.78,14.55,14.58,97800.0],["2017-02-02",14.52,14.67,14.51,14.55,232000.0],["2017-02-03",14.55,15.06,14.55,14.7,745800.0],["2017-02-06",14.65,14.76,14.6,14.68,237000.0],["2017-02-07",14.75,14.79,14.64,14.68,275100.0],["2017-02-08",15.08,15.76,14.99,15.48,957100.0],["2017-02-09",15.51,15.77,15.38,15.49,293100.0],["2017-02-10",15.39,15.69,15.32,15.54,246500.0],["2017-02-13",15.5,15.98,15.5,15.88,288100.0],["2017-02-14",15.74,16.18,15.64,15.97,280100.0],["2017-02-15",15.99,16.29,15.9,16.25,195100.0],["2017-02-16",16.1,16.4,16.1,16.37,196100.0],["2017-02-17",16.35,16.53,16.15,16.29,365500.0],["2017-02-21",16.28,16.49,15.94,15.94,665600.0],["2017-02-22",16.27,16.27,15.73,15.75,379100.0],["2017-02-23",15.8,15.84,15.64,15.7,286500.0],["2017-02-24",15.56,15.81,15.54,15.78,105100.0],["2017-02-27",15.77,15.88,15.64,15.64,207900.0],["2017-02-28",15.57,15.68,15.44,15.45,296100.0],["2017-03-01",15.57,15.79,15.48,15.71,290200.0],["2017-03-02",15.7,15.8,15.52,15.63,177700.0],["2017-03-03",15.7,15.76,15.5,15.55,151900.0],["2017-03-06",15.47,15.54,15.18,15.46,218100.0],["2017-03-07",15.5,15.76,15.5,15.66,311200.0],["2017-03-08",15.71,15.96,15.55,15.84,388500.0],["2017-03-09",15.82,16.11,15.73,15.98,300300.0],["2017-03-10",16.09,16.15,15.99,16.05,238700.0],["2017-03-13",16.0,16.29,15.84,15.95,270000.0],["2017-03-14",15.89,16.04,15.75,15.91,239500.0],["2017-03-15",15.9,15.99,15.71,15.96,266400.0],["2017-03-16",15.96,16.21,15.96,16.0,144600.0],["2017-03-17",15.96,16.01,15.87,15.96,289600.0],["2017-03-20",15.94,16.13,15.89,16.07,198200.0],["2017-03-21",16.17,16.53,15.9,15.95,456400.0],["2017-03-22",15.88,16.02,15.88,16.02,211800.0],["2017-03-23",16.0,16.28,15.94,16.06,213900.0],["2017-03-24",16.07,16.5,15.95,16.15,378500.0],["2017-03-27",16.0,16.14,15.91,15.99,258700.0],["2017-03-28",15.88,16.19,15.88,16.04,178200.0],["2017-03-29",16.02,16.13,15.88,15.98,179100.0],["2017-03-30",15.98,16.2,15.92,16.1,129600.0],["2017-03-31",16.11,16.24,15.98,16.16,124200.0],["2017-04-03",16.2,16.26,15.92,15.94,130700.0],["2017-04-04",15.93,16.01,15.73,15.77,116800.0],["2017-04-05",15.85,15.89,15.57,15.6,173600.0],["2017-04-06",15.62,15.9,15.51,15.84,161100.0],["2017-04-07",15.79,15.89,15.69,15.83,170100.0],["2017-04-10",15.83,15.97,15.59,15.63,134800.0],["2017-04-11",15.58,15.71,15.47,15.59,166200.0],["2017-04-12",15.59,15.61,15.35,15.36,169200.0],["2017-04-13",15.36,15.49,15.18,15.19,191100.0],["2017-04-17",15.44,15.69,15.32,15.51,124400.0],["2017-04-18",15.4,15.53,15.36,15.42,94300.0],["2017-04-19",15.4,15.52,15.31,15.4,150900.0],["2017-04-20",15.48,15.48,15.27,15.3,108400.0],["2017-04-21",15.3,15.33,15.13,15.17,114300.0],["2017-04-24",15.41,15.5,15.28,15.42,879200.0],["2017-04-25",16.6,16.8,15.92,16.57,1334100.0],["2017-04-26",16.57,16.85,16.57,16.65,492300.0],["2017-04-27",16.57,16.7,16.33,16.5,412300.0],["2017-04-28",16.52,16.52,16.23,16.33,316100.0],["2017-05-01",16.37,16.51,16.26,16.45,169900.0],["2017-05-02",16.5,16.59,16.45,16.54,185100.0],["2017-05-03",16.59,16.64,16.3,16.46,160000.0],["2017-05-04",16.5,16.63,16.42,16.56,133200.0],["2017-05-05",16.63,16.98,16.57,16.98,238300.0],["2017-05-08",16.94,17.03,16.85,16.95,124500.0],["2017-05-09",17.01,17.25,16.92,17.23,358500.0],["2017-05-10",17.24,17.45,17.2,17.35,237100.0],["2017-05-11",17.28,17.65,17.13,17.26,113100.0],["2017-05-12",17.17,17.25,17.01,17.15,94700.0],["2017-05-15",17.28,17.73,17.21,17.58,401900.0],["2017-05-16",17.7,17.74,17.3,17.34,353400.0],["2017-05-17",17.13,17.35,16.97,17.18,254100.0],["2017-05-18",17.12,17.2,16.82,17.15,117800.0],["2017-05-19",17.25,17.53,17.17,17.3,143500.0],["2017-05-22",17.35,17.43,17.11,17.36,235700.0],["2017-05-23",17.46,17.5,17.33,17.45,146300.0],["2017-05-24",17.46,17.67,17.39,17.56,163500.0],["2017-05-25",17.56,17.63,17.48,17.54,91600.0],["2017-05-26",17.51,17.77,17.49,17.67,82000.0],["2017-05-30",17.65,17.71,17.43,17.68,197800.0],["2017-05-31",17.73,17.8,17.53,17.61,133900.0],["2017-06-01",17.8,17.8,17.38,17.78,144400.0],["2017-06-02",17.79,17.94,17.74,17.8,75600.0],["2017-06-05",17.8,17.85,17.7,17.83,109300.0],["2017-06-06",17.82,17.95,17.74,17.95,164000.0],["2017-06-07",18.0,18.33,18.0,18.26,282300.0],["2017-06-08",18.22,18.27,18.02,18.19,92900.0],["2017-06-09",18.25,18.28,17.63,17.75,132600.0],["2017-06-12",17.68,17.96,17.59,17.75,241400.0],["2017-06-13",17.69,18.0,17.69,17.87,109700.0],["2017-06-14",17.87,18.1,17.72,17.89,137200.0],["2017-06-15",17.7,17.83,17.59,17.65,104000.0],["2017-06-16",17.67,17.8,17.55,17.58,514500.0],["2017-06-19",17.62,18.03,17.62,17.98,280800.0],["2017-06-20",17.95,18.14,17.62,17.86,118400.0],["2017-06-21",17.87,17.95,17.83,17.9,170700.0],["2017-06-22",17.86,18.05,17.82,18.01,87600.0],["2017-06-23",17.98,18.12,17.78,17.98,262200.0],["2017-06-26",18.0,18.12,17.76,17.94,95100.0],["2017-06-27",17.87,18.11,17.75,17.78,135900.0],["2017-06-28",17.78,18.1,17.58,17.93,142800.0],["2017-06-29",17.92,17.92,17.48,17.57,199600.0],["2017-06-30",17.55,17.68,17.52,17.54,103600.0],["2017-07-03",17.56,17.78,17.33,17.57,87900.0],["2017-07-05",17.58,17.64,17.4,17.58,116000.0],["2017-07-06",17.54,17.74,17.27,17.37,167500.0],["2017-07-07",17.36,17.5,17.28,17.39,113800.0],["2017-07-10",17.4,17.48,17.28,17.39,127600.0],["2017-07-11",17.38,17.78,17.32,17.7,198100.0],["2017-07-12",17.79,18.03,17.67,18.0,108700.0],["2017-07-13",17.98,18.12,17.81,18.0,68500.0],["2017-07-14",17.98,17.98,17.71,17.95,84900.0],["2017-07-17",17.94,17.94,17.65,17.84,65700.0],["2017-07-18",17.74,18.0,17.66,17.99,110400.0],["2017-07-19",17.96,18.24,17.9,18.18,130300.0],["2017-07-20",18.18,18.18,17.91,18.01,53500.0],["2017-07-21",17.99,18.14,17.82,17.86,133000.0],["2017-07-24",17.79,18.02,17.76,17.94,74600.0],["2017-07-25",17.93,17.98,17.83,17.88,64700.0],["2017-07-26",17.94,17.94,17.6,17.84,109500.0],["2017-07-27",17.86,18.05,17.51,17.7,74300.0],["2017-07-28",17.65,17.81,16.33,17.63,72300.0],["2017-07-31",17.63,17.84,16.21,17.32,230800.0],["2017-08-01",17.32,17.67,17.32,17.35,385600.0],["2017-08-02",17.6,17.87,16.61,17.26,397800.0],["2017-08-03",17.3,17.42,17.04,17.36,321900.0],["2017-08-04",17.35,17.55,17.23,17.51,203100.0],["2017-08-07",17.41,17.6,17.3,17.57,121700.0],["2017-08-08",17.43,17.7,17.38,17.58,204000.0],["2017-08-09",17.53,17.68,17.46,17.64,141000.0],["2017-08-10",17.65,17.65,17.13,17.23,146600.0],["2017-08-11",17.25,17.38,17.09,17.34,141200.0],["2017-08-14",17.46,17.98,17.43,17.8,221400.0],["2017-08-15",17.85,17.95,17.63,17.63,113800.0],["2017-08-16",17.67,17.67,17.49,17.56,203900.0],["2017-08-17",17.51,17.73,17.27,17.4,177400.0],["2017-08-18",17.37,17.45,17.18,17.3,129000.0],["2017-08-21",17.32,17.37,17.03,17.3,250600.0],["2017-08-22",17.33,17.48,17.23,17.38,392900.0],["2017-08-23",17.35,17.52,17.3,17.39,145000.0],["2017-08-24",17.45,17.51,17.33,17.4,58800.0],["2017-08-25",17.44,17.5,17.32,17.4,94500.0],["2017-08-28",17.4,17.42,17.25,17.38,96900.0],["2017-08-29",17.26,17.43,17.26,17.38,108000.0],["2017-08-30",17.45,17.6,17.44,17.49,91600.0],["2017-08-31",17.52,17.67,17.44,17.61,73800.0],["2017-09-01",17.63,17.68,17.44,17.47,33200.0],["2017-09-05",17.45,17.5,17.21,17.35,66200.0],["2017-09-06",17.38,17.38,17.14,17.31,184000.0],["2017-09-07",17.37,17.44,17.27,17.34,131300.0],["2017-09-08",17.32,17.32,17.11,17.21,125400.0],["2017-09-11",17.21,17.25,17.02,17.13,320000.0],["2017-09-12",17.23,17.23,16.86,17.06,226800.0],["2017-09-13",17.05,17.14,16.81,16.85,159200.0],["2017-09-14",16.84,16.93,16.72,16.87,172700.0],["2017-09-15",16.85,16.85,15.82,16.32,2395700.0],["2017-09-18",16.41,16.91,16.41,16.84,469400.0],["2017-09-19",16.95,17.2,16.67,16.67,175400.0],["2017-09-20",16.57,16.57,16.34,16.48,466200.0],["2017-09-21",16.49,16.72,16.32,16.64,243500.0],["2017-09-22",16.48,16.76,16.48,16.7,129800.0],["2017-09-25",16.71,16.71,16.51,16.59,120400.0],["2017-09-26",16.6,16.63,16.32,16.49,366700.0],["2017-09-27",16.62,16.76,16.44,16.62,363600.0],["2017-09-28",16.64,16.73,16.54,16.61,183100.0],["2017-09-29",16.61,16.89,16.21,16.86,129400.0],["2017-10-02",16.91,17.39,16.57,17.34,182300.0],["2017-10-03",17.25,17.35,16.99,17.3,130800.0],["2017-10-04",17.29,17.35,17.15,17.26,65100.0],["2017-10-05",17.37,17.37,17.16,17.2,64900.0],["2017-10-06",17.17,17.27,17.12,17.2,26900.0],["2017-10-09",17.28,17.41,17.22,17.26,48700.0],["2017-10-10",17.38,17.48,17.37,17.43,59800.0],["2017-10-11",17.39,17.39,17.02,17.21,96800.0],["2017-10-12",17.12,17.29,17.12,17.23,42100.0],["2017-10-13",17.25,17.28,17.06,17.16,78000.0],["2017-10-16",17.17,17.21,17.04,17.08,114300.0],["2017-10-17",17.09,17.32,17.05,17.07,40100.0],["2017-10-18",17.18,17.48,17.06,17.29,114200.0],["2017-10-19",17.16,17.4,17.01,17.18,42800.0],["2017-10-20",17.2,17.31,17.08,17.19,97600.0],["2017-10-23",17.23,17.35,16.94,17.3,82500.0],["2017-10-24",17.32,17.37,17.25,17.3,68600.0],["2017-10-25",17.25,17.39,16.93,17.19,66900.0],["2017-10-26",17.12,17.34,16.74,16.93,199800.0],["2017-10-27",16.93,17.6,16.93,17.39,430200.0],["2017-10-30",17.42,17.61,17.22,17.35,195800.0],["2017-10-31",17.4,17.56,17.28,17.54,123800.0],["2017-11-01",17.75,19.18,17.59,19.14,850700.0],["2017-11-02",19.19,19.31,18.94,19.14,218000.0],["2017-11-03",19.02,19.5,18.72,19.45,312100.0],["2017-11-06",19.36,19.68,19.11,19.59,208400.0],["2017-11-07",19.43,19.61,19.26,19.43,204900.0],["2017-11-08",19.4,19.47,19.26,19.37,199900.0],["2017-11-09",19.0,19.43,19.0,19.21,270500.0],["2017-11-10",19.22,19.51,19.22,19.31,135600.0],["2017-11-13",19.3,19.53,19.25,19.43,121000.0],["2017-11-14",19.43,19.71,19.32,19.56,174600.0],["2017-11-15",19.43,19.7,19.43,19.6,192400.0],["2017-11-16",19.7,20.26,19.61,19.98,422400.0],["2017-11-17",19.95,20.03,19.84,19.93,102500.0],["2017-11-20",20.06,20.32,19.99,20.24,292700.0],["2017-11-21",20.26,20.32,20.1,20.23,100500.0],["2017-11-22",20.2,20.5,20.0,20.04,213500.0],["2017-11-24",20.08,20.3,20.04,20.24,118900.0],["2017-11-27",20.42,20.42,20.06,20.12,131500.0],["2017-11-28",20.2,20.47,20.2,20.44,173700.0],["2017-11-29",20.5,20.5,20.22,20.28,130100.0],["2017-11-30",20.43,20.52,20.2,20.24,279100.0],["2017-12-01",20.14,20.48,20.02,20.29,261500.0],["2017-12-04",20.78,20.78,20.18,20.46,272500.0],["2017-12-05",20.46,20.53,20.27,20.48,160700.0],["2017-12-06",20.5,20.59,20.17,20.32,141600.0],["2017-12-07",20.41,20.41,20.19,20.27,101600.0],["2017-12-08",20.33,20.52,20.22,20.34,97200.0],["2017-12-11",20.43,20.49,20.25,20.3,192300.0],["2017-12-12",20.35,20.46,20.23,20.34,175800.0],["2017-12-13",20.44,20.65,20.24,20.26,157900.0],["2017-12-14",20.23,20.37,20.08,20.12,124200.0],["2017-12-15",20.11,20.27,19.68,19.9,638400.0],["2017-12-18",19.86,20.28,19.86,19.96,160900.0],["2017-12-19",19.92,20.13,19.87,19.9,234100.0],["2017-12-20",19.9,19.9,19.57,19.79,312800.0],["2017-12-21",19.86,20.1,19.69,19.8,165300.0],["2017-12-22",19.8,19.87,19.6,19.77,64400.0],["2017-12-26",19.8,19.89,19.56,19.58,341100.0],["2017-12-27",19.63,19.73,19.53,19.59,87100.0],["2017-12-28",19.6,19.63,19.5,19.57,190000.0],["2017-12-29",19.59,19.66,19.38,19.4,149000.0],["2018-01-02",19.5,19.52,19.36,19.45,176600.0],["2018-01-03",19.52,19.76,19.46,19.71,213300.0],["2018-01-04",19.8,19.98,19.76,19.97,154600.0],["2018-01-05",20.03,20.04,19.83,19.87,54900.0],["2018-01-08",19.87,20.2,19.62,20.17,183600.0],["2018-01-09",20.22,20.3,19.93,20.16,118300.0],["2018-01-10",20.13,20.24,19.87,19.94,64400.0],["2018-01-11",19.97,20.04,19.89,20.03,66100.0],["2018-01-12",20.03,20.14,19.92,20.11,68800.0],["2018-01-16",20.28,20.3,19.76,19.95,145300.0],["2018-01-17",20.12,20.12,19.82,20.0,108800.0],["2018-01-18",20.03,20.12,19.95,20.0,370000.0],["2018-01-19",20.06,20.27,19.92,20.11,168600.0],["2018-01-22",20.07,20.45,19.85,20.43,212700.0],["2018-01-23",20.46,20.46,20.2,20.21,79400.0],["2018-01-24",20.17,20.4,20.02,20.23,99800.0],["2018-01-25",20.25,20.31,20.06,20.08,73200.0],["2018-01-26",20.06,20.22,20.0,20.2,94300.0],["2018-01-29",20.21,20.21,19.97,20.08,104800.0],["2018-01-30",20.07,20.32,19.95,20.3,247300.0],["2018-01-31",20.4,20.41,20.0,20.11,97800.0],["2018-02-01",20.05,20.48,19.93,20.46,246600.0],["2018-02-02",20.36,20.36,20.2,20.26,65800.0],["2018-02-05",20.21,20.21,19.55,19.57,131700.0],["2018-02-06",18.79,19.66,18.0,19.55,330800.0],["2018-02-07",18.8,21.26,18.8,20.7,938200.0],["2018-02-08",20.91,21.26,20.65,20.65,212500.0],["2018-02-09",20.55,20.97,20.42,20.86,243700.0],["2018-02-12",20.8,21.08,20.52,20.82,237500.0],["2018-02-13",20.82,21.1,20.65,21.01,342000.0],["2018-02-14",21.01,21.42,21.01,21.25,496200.0],["2018-02-15",21.42,21.53,21.21,21.28,278000.0],["2018-02-16",21.29,21.65,21.26,21.34,227500.0],["2018-02-20",21.26,21.53,21.06,21.09,212600.0],["2018-02-21",21.21,21.41,20.94,21.01,236700.0],["2018-02-22",20.98,21.25,20.79,20.84,170800.0],["2018-02-23",20.97,21.05,20.81,21.05,90600.0],["2018-02-26",21.12,21.22,20.95,21.12,151300.0],["2018-02-27",21.06,21.26,20.83,20.84,113100.0],["2018-02-28",20.84,20.92,20.63,20.67,155100.0],["2018-03-01",20.8,20.9,20.39,20.47,139200.0],["2018-03-02",20.3,20.85,20.12,20.79,112900.0],["2018-03-05",20.67,21.04,20.59,20.9,105100.0],["2018-03-06",20.97,21.13,20.86,21.07,160900.0],["2018-03-07",20.92,21.46,20.92,21.37,291000.0],["2018-03-08",21.39,21.45,21.23,21.36,151700.0],["2018-03-09",21.44,21.45,21.3,21.43,174600.0],["2018-03-12",21.47,21.86,21.46,21.76,178000.0],["2018-03-13",21.69,21.79,21.47,21.61,109900.0],["2018-03-14",21.73,21.73,21.43,21.64,175100.0],["2018-03-15",21.73,21.82,21.32,21.57,217100.0],["2018-03-16",21.53,21.74,21.29,21.49,499700.0],["2018-03-19",21.45,21.54,21.14,21.45,120600.0],["2018-03-20",21.5,21.75,21.36,21.72,109700.0],["2018-03-21",21.79,21.9,21.59,21.68,82400.0],["2018-03-22",21.49,21.7,21.4,21.46,117500.0],["2018-03-23",21.46,21.66,21.11,21.19,116400.0],["2018-03-26",21.38,21.71,21.26,21.67,120700.0],["2018-03-27",21.75,21.75,21.08,21.31,154900.0],["2018-03-28",21.25,21.41,20.93,21.15,153700.0],["2018-03-29",21.15,21.42,21.0,21.35,117900.0],["2018-04-02",21.35,21.42,21.01,21.12,87200.0],["2018-04-03",21.18,21.33,21.04,21.2,70900.0],["2018-04-04",20.92,21.51,20.92,21.37,81300.0],["2018-04-05",21.55,21.73,21.34,21.6,49600.0],["2018-04-06",21.53,21.6,21.12,21.31,70900.0],["2018-04-09",21.38,21.49,21.2,21.25,58700.0],["2018-04-10",21.41,22.07,21.32,22.02,193400.0],["2018-04-11",21.97,22.46,21.97,22.22,169700.0],["2018-04-12",22.35,22.38,22.17,22.29,50800.0],["2018-04-13",22.4,22.4,22.07,22.15,53100.0],["2018-04-16",22.24,22.39,22.09,22.27,69200.0],["2018-04-17",22.46,22.5,22.32,22.48,125200.0],["2018-04-18",22.4,22.45,22.29,22.34,56100.0],["2018-04-19",22.32,22.4,22.11,22.34,91600.0],["2018-04-20",22.34,22.44,22.13,22.21,89400.0],["2018-04-23",22.22,22.22,21.77,21.89,66300.0],["2018-04-24",21.93,22.27,21.69,21.85,72800.0],["2018-04-25",21.8,22.25,21.56,22.19,177100.0],["2018-04-26",22.23,22.24,21.31,22.11,63700.0],["2018-04-27",22.2,22.2,21.94,22.0,51500.0],["2018-04-30",22.09,22.12,21.72,22.1,79100.0],["2018-05-01",22.09,22.26,21.74,22.18,104700.0],["2018-05-02",22.85,23.29,22.5,23.01,296100.0],["2018-05-03",23.14,23.24,22.77,23.01,159000.0],["2018-05-04",22.87,23.01,21.16,22.64,283200.0],["2018-05-07",22.51,23.35,22.46,23.06,247400.0],["2018-05-08",23.71,23.81,22.93,23.49,156500.0],["2018-05-09",23.42,23.74,23.42,23.57,145100.0],["2018-05-10",23.5,23.75,23.07,23.72,146400.0],["2018-05-11",23.7,23.8,23.34,23.44,54500.0],["2018-05-14",23.42,23.87,23.42,23.54,159800.0],["2018-05-15",23.41,23.47,23.06,23.27,147200.0],["2018-05-16",23.21,23.59,22.92,23.35,192900.0],["2018-05-17",23.34,23.51,23.2,23.36,121700.0],["2018-05-18",23.39,23.56,23.29,23.52,96400.0],["2018-05-21",23.56,23.6,23.28,23.41,107000.0],["2018-05-22",23.54,23.75,23.41,23.42,95600.0],["2018-05-23",23.44,23.55,23.26,23.35,118800.0],["2018-05-24",23.35,23.49,23.25,23.39,95900.0],["2018-05-25",23.25,23.62,23.25,23.5,81200.0],["2018-05-29",23.34,23.49,23.16,23.27,85700.0],["2018-05-30",23.25,23.5,23.23,23.38,133400.0],["2018-05-31",23.39,23.48,22.84,23.33,281600.0],["2018-06-01",23.4,23.53,22.9,23.48,209000.0],["2018-06-04",23.48,23.77,23.34,23.73,105300.0],["2018-06-05",23.82,23.99,23.67,23.97,98700.0],["2018-06-06",23.82,24.09,23.75,24.06,108000.0],["2018-06-07",24.14,24.14,23.51,23.89,138200.0],["2018-06-08",23.88,24.16,23.57,24.09,174800.0],["2018-06-11",24.0,24.13,23.68,23.97,197000.0],["2018-06-12",24.0,24.35,23.79,24.31,254300.0],["2018-06-13",24.28,24.66,24.19,24.59,358600.0],["2018-06-14",24.65,24.76,24.62,24.71,104800.0],["2018-06-15",24.79,24.87,24.55,24.75,1063700.0],["2018-06-18",24.75,25.28,24.71,24.88,319600.0],["2018-06-19",24.75,25.04,24.57,24.88,135400.0],["2018-06-20",24.95,25.24,24.89,25.15,218100.0],["2018-06-21",25.19,25.2,24.89,25.17,140400.0],["2018-06-22",25.22,25.22,24.92,25.05,95700.0],["2018-06-25",25.16,25.17,24.6,24.71,172700.0],["2018-06-26",24.28,25.22,24.0,25.02,198300.0],["2018-06-27",25.16,25.19,24.78,24.91,180000.0],["2018-06-28",24.93,25.34,24.73,25.24,156300.0],["2018-06-29",25.26,25.67,25.25,25.28,194700.0],["2018-07-02",25.05,25.48,24.99,25.41,212600.0],["2018-07-03",25.31,25.44,25.11,25.14,153300.0],["2018-07-05",25.23,25.65,25.14,25.57,213100.0],["2018-07-06",25.58,26.0,25.57,25.99,243000.0],["2018-07-09",26.0,26.08,25.9,25.97,146000.0],["2018-07-10",26.06,26.25,25.97,26.17,259800.0],["2018-07-11",26.17,26.7,26.17,26.64,476300.0],["2018-07-12",26.77,27.28,26.77,27.27,488800.0],["2018-07-13",27.39,27.84,27.3,27.58,430700.0],["2018-07-16",27.61,27.7,27.16,27.25,221000.0],["2018-07-17",27.25,27.38,27.02,27.04,251400.0],["2018-07-18",27.38,27.55,27.08,27.49,401500.0],["2018-07-19",27.46,27.62,27.3,27.52,289700.0],["2018-07-20",27.6,27.91,27.39,27.75,592600.0],["2018-07-23",27.74,27.74,27.39,27.63,137500.0],["2018-07-24",27.63,27.79,26.95,27.14,244700.0],["2018-07-25",27.23,27.49,27.03,27.45,131200.0],["2018-07-26",27.4,27.75,27.06,27.6,198700.0],["2018-07-27",27.65,27.65,26.97,27.06,148800.0],["2018-07-30",27.07,27.07,26.3,26.36,216900.0],["2018-07-31",26.29,26.81,26.16,26.42,373100.0],["2018-08-01",27.25,27.25,25.43,26.35,503100.0],["2018-08-02",26.36,26.6,25.88,26.35,304300.0],["2018-08-03",26.36,27.0,25.88,26.7,486900.0],["2018-08-06",26.5,27.18,26.46,27.16,452300.0],["2018-08-07",26.5,27.49,26.5,27.16,261300.0],["2018-08-08",27.02,27.58,26.88,27.36,615300.0],["2018-08-09",27.4,27.56,27.35,27.44,219200.0],["2018-08-10",27.39,27.44,27.15,27.18,202400.0],["2018-08-13",27.17,27.36,27.01,27.07,120500.0],["2018-08-14",27.09,27.43,26.8,27.25,308900.0],["2018-08-15",27.18,27.25,26.55,26.96,169700.0],["2018-08-16",26.95,27.2,26.8,27.01,188000.0],["2018-08-17",26.98,27.02,26.75,26.99,128900.0],["2018-08-20",26.98,27.2,26.89,27.11,181900.0],["2018-08-21",27.1,27.36,27.09,27.23,253100.0],["2018-08-22",27.17,27.7,27.15,27.6,282900.0],["2018-08-23",27.58,28.21,27.58,28.0,784100.0],["2018-08-24",28.26,28.5,28.12,28.14,329900.0],["2018-08-27",28.08,28.22,27.93,27.95,440200.0],["2018-08-28",27.85,28.13,27.77,27.8,301500.0],["2018-08-29",27.8,27.96,27.7,27.8,385600.0],["2018-08-30",27.81,27.89,27.62,27.7,279500.0],["2018-08-31",27.5,27.85,27.24,27.7,374800.0],["2018-09-04",27.69,27.81,27.25,27.5,554600.0],["2018-09-05",27.45,27.6,26.85,27.14,421600.0],["2018-09-06",27.13,27.36,26.98,27.15,296200.0],["2018-09-07",27.15,27.47,26.81,27.14,235600.0],["2018-09-10",27.15,27.21,26.98,27.08,220800.0],["2018-09-11",27.05,27.16,26.65,26.68,193000.0],["2018-09-12",26.52,26.81,26.15,26.76,267600.0],["2018-09-13",26.86,27.0,26.24,26.3,314500.0],["2018-09-14",26.29,26.41,26.11,26.2,301400.0],["2018-09-17",26.21,26.25,25.6,25.62,345400.0],["2018-09-18",25.67,25.98,25.51,25.69,232700.0],["2018-09-19",25.76,25.8,25.2,25.37,277000.0],["2018-09-20",25.55,25.7,25.21,25.42,209200.0],["2018-09-21",25.45,25.55,25.0,25.32,431200.0],["2018-09-24",25.31,25.66,25.13,25.66,176100.0],["2018-09-25",25.77,25.95,25.77,25.9,138200.0],["2018-09-26",25.89,26.0,25.71,25.81,88500.0],["2018-09-27",25.92,26.13,25.89,26.04,115200.0],["2018-09-28",26.03,26.5,25.93,26.47,151700.0],["2018-10-01",26.63,26.63,25.88,25.91,117700.0],["2018-10-02",25.91,25.91,25.14,25.25,240100.0],["2018-10-03",25.28,25.29,24.76,24.89,216300.0],["2018-10-04",24.8,24.91,24.1,24.24,334400.0],["2018-10-05",24.24,24.47,23.65,23.79,206300.0],["2018-10-08",23.79,23.79,23.0,23.14,223600.0],["2018-10-09",23.13,23.4,22.96,23.05,155900.0],["2018-10-10",23.06,23.06,22.22,22.24,247000.0],["2018-10-11",22.15,22.91,22.07,22.25,218100.0],["2018-10-12",22.75,22.93,22.49,22.73,185600.0],["2018-10-15",22.77,22.94,22.35,22.77,195300.0],["2018-10-16",22.86,23.47,22.83,23.44,176800.0],["2018-10-17",23.45,23.45,22.97,23.34,83400.0],["2018-10-18",23.33,23.44,23.04,23.22,111500.0],["2018-10-19",23.4,23.42,22.92,22.98,258400.0],["2018-10-22",23.13,23.74,23.0,23.56,162100.0],["2018-10-23",23.31,23.55,22.76,23.31,137900.0],["2018-10-24",23.32,23.52,22.56,22.6,148300.0],["2018-10-25",22.67,23.31,22.61,23.22,123200.0],["2018-10-26",22.72,23.37,22.32,22.95,171600.0],["2018-10-29",23.23,23.47,22.55,22.78,163700.0],["2018-10-30",22.68,23.25,22.45,23.22,268600.0],["2018-10-31",23.36,23.52,23.13,23.21,208100.0],["2018-11-01",23.34,23.58,22.9,23.54,171300.0],["2018-11-02",23.66,23.69,23.22,23.37,153600.0],["2018-11-05",23.3,23.3,22.89,23.21,158200.0],["2018-11-06",23.19,23.8,23.01,23.67,232300.0],["2018-11-07",24.5,24.55,23.28,24.44,599700.0],["2018-11-08",24.6,25.65,24.34,25.13,437700.0],["2018-11-09",24.62,24.88,24.48,24.6,328000.0],["2018-11-12",24.28,24.54,23.61,23.66,237200.0],["2018-11-13",23.67,24.35,23.67,23.68,191800.0],["2018-11-14",23.81,23.97,23.7,23.76,241300.0],["2018-11-15",23.81,23.93,23.56,23.78,304100.0],["2018-11-16",23.57,23.66,23.22,23.58,183100.0],["2018-11-19",23.49,23.49,22.66,22.69,163400.0],["2018-11-20",22.28,22.68,21.97,22.1,237100.0],["2018-11-21",22.25,22.6,22.09,22.13,221900.0],["2018-11-23",21.79,22.64,21.5,22.15,86300.0],["2018-11-26",22.31,22.31,22.0,22.22,200000.0],["2018-11-27",22.13,22.26,21.61,22.08,83400.0],["2018-11-28",22.0,22.91,22.0,22.75,256600.0],["2018-11-29",22.89,23.12,22.54,22.58,156600.0],["2018-11-30",22.55,22.83,22.28,22.81,242700.0],["2018-12-03",23.04,23.31,22.89,22.93,204600.0],["2018-12-04",22.7,22.89,22.18,22.38,308300.0],["2018-12-06",22.14,22.78,22.05,22.71,235100.0],["2018-12-07",22.72,22.77,22.16,22.32,331300.0],["2018-12-10",22.34,22.99,22.3,22.97,154100.0],["2018-12-11",23.2,23.34,22.6,22.81,155000.0],["2018-12-12",22.99,23.27,22.86,22.89,118800.0],["2018-12-13",23.09,23.09,22.64,22.8,120200.0],["2018-12-14",22.73,22.95,22.58,22.8,142500.0],["2018-12-17",22.8,22.8,22.34,22.63,277500.0],["2018-12-18",22.75,22.97,22.53,22.67,225500.0],["2018-12-19",22.67,22.92,22.44,22.52,160500.0],["2018-12-20",22.45,22.57,22.01,22.11,200700.0],["2018-12-21",22.15,22.54,21.57,21.66,523500.0],["2018-12-24",21.53,22.04,21.44,21.47,238000.0],["2018-12-26",21.47,22.32,21.43,22.3,393200.0],["2018-12-27",22.11,22.38,21.81,22.37,311700.0],["2018-12-28",22.51,22.69,22.38,22.51,195300.0],["2018-12-31",22.7,22.92,22.27,22.71,160400.0],["2019-01-02",22.57,22.93,22.19,22.53,204300.0],["2019-01-03",22.37,22.56,21.99,22.01,275500.0],["2019-01-04",22.12,22.8,22.07,22.77,332200.0],["2019-01-07",22.85,23.03,22.65,22.93,216000.0],["2019-01-08",23.14,23.31,22.68,23.19,251600.0],["2019-01-09",23.23,23.28,22.88,23.13,162300.0],["2019-01-10",23.01,23.27,22.9,23.0,110900.0],["2019-01-11",22.93,23.14,22.75,22.91,106600.0],["2019-01-14",22.78,22.97,22.69,22.73,113500.0],["2019-01-15",22.74,23.17,22.72,23.12,127300.0],["2019-01-16",23.1,23.23,22.76,22.82,63800.0],["2019-01-17",22.81,22.91,22.56,22.73,84200.0],["2019-01-18",22.86,23.17,22.74,22.95,166100.0],["2019-01-22",22.99,23.23,22.76,23.01,117600.0],["2019-01-23",23.09,23.27,22.78,23.0,101600.0],["2019-01-24",22.99,23.4,22.75,23.38,117000.0],["2019-01-25",23.5,23.79,23.44,23.77,148600.0],["2019-01-28",23.65,23.65,23.42,23.58,89500.0],["2019-01-29",23.68,23.73,23.47,23.63,96500.0],["2019-01-30",23.66,23.95,23.5,23.93,126900.0],["2019-01-31",23.94,24.21,23.91,24.21,118700.0],["2019-02-01",24.31,24.41,23.9,24.3,186300.0],["2019-02-04",24.31,24.75,24.3,24.6,115800.0],["2019-02-05",24.66,24.9,24.6,24.76,210300.0],["2019-02-06",25.0,25.0,23.43,24.25,617900.0],["2019-02-07",24.13,24.38,23.95,24.23,268600.0],["2019-02-08",23.84,24.33,23.83,24.23,254100.0],["2019-02-11",24.19,24.19,23.5,24.1,244000.0],["2019-02-12",24.08,24.4,24.04,24.39,257200.0],["2019-02-13",24.38,24.4,24.01,24.18,190600.0],["2019-02-14",24.24,24.48,24.19,24.39,221000.0],["2019-02-15",24.4,24.5,24.25,24.36,129400.0],["2019-02-19",24.22,24.34,24.15,24.25,148300.0],["2019-02-20",24.32,24.54,24.17,24.42,431700.0],["2019-02-21",24.4,24.65,24.32,24.53,272300.0],["2019-02-22",24.53,25.65,24.52,25.54,554100.0],["2019-02-25",25.59,25.8,25.07,25.19,314300.0],["2019-02-26",25.05,25.17,24.82,25.02,399800.0],["2019-02-27",25.03,25.19,24.95,25.19,139300.0],["2019-02-28",25.19,25.24,25.02,25.11,223200.0],["2019-03-01",25.13,25.26,24.99,25.17,255500.0],["2019-03-04",25.19,25.26,24.94,25.06,199600.0],["2019-03-05",25.14,25.16,25.0,25.1,141100.0],["2019-03-06",25.02,25.15,24.75,24.8,377800.0],["2019-03-07",24.78,24.84,24.57,24.76,163500.0],["2019-03-08",24.67,24.75,24.31,24.51,215400.0],["2019-03-11",24.68,24.81,24.57,24.74,119000.0],["2019-03-12",24.73,24.86,24.57,24.8,133400.0],["2019-03-13",24.88,25.12,24.77,25.11,162000.0],["2019-03-14",25.14,25.76,25.04,25.76,402100.0],["2019-03-15",25.8,26.24,25.8,26.12,628400.0],["2019-03-18",26.12,26.25,25.55,26.03,190400.0],["2019-03-19",26.15,26.16,25.83,25.94,182800.0],["2019-03-20",25.96,26.06,25.6,26.02,155600.0],["2019-03-21",26.02,26.36,26.02,26.18,114500.0],["2019-03-22",26.18,26.25,25.65,25.69,139700.0],["2019-03-25",25.77,25.8,25.42,25.74,100000.0],["2019-03-26",25.89,26.08,25.78,25.89,134800.0],["2019-03-27",25.88,25.97,25.5,25.82,116400.0],["2019-03-28",25.9,26.05,25.84,25.95,128400.0],["2019-03-29",26.09,26.22,25.99,26.13,97000.0],["2019-04-01",26.19,26.47,26.19,26.24,1316200.0],["2019-04-02",26.32,26.4,26.18,26.35,914700.0],["2019-04-03",26.48,26.68,26.13,26.23,480100.0],["2019-04-04",26.23,26.38,25.64,25.82,204300.0],["2019-04-05",25.9,26.05,25.74,25.82,146900.0],["2019-04-08",25.75,25.83,25.46,25.79,159600.0],["2019-04-09",25.69,26.06,25.59,25.9,170000.0],["2019-04-10",25.93,26.19,25.83,26.08,114700.0],["2019-04-11",26.13,26.22,25.88,26.06,65600.0],["2019-04-12",26.15,26.3,25.95,26.24,56400.0],["2019-04-15",26.3,26.38,26.05,26.25,84700.0],["2019-04-16",26.29,26.43,26.13,26.25,89900.0],["2019-04-17",26.41,26.49,26.07,26.21,107600.0],["2019-04-18",26.21,26.26,25.92,26.1,132900.0],["2019-04-22",26.16,26.33,26.11,26.31,64500.0],["2019-04-23",26.2,26.59,26.13,26.56,137600.0],["2019-04-24",26.66,26.91,26.64,26.67,128900.0],["2019-04-25",26.64,26.81,26.4,26.75,148300.0],["2019-04-26",26.69,26.73,26.46,26.56,91800.0],["2019-04-29",26.55,26.61,26.13,26.19,161600.0],["2019-04-30",26.16,26.17,25.84,26.09,191300.0],["2019-05-01",25.75,25.75,23.98,24.95,697500.0],["2019-05-02",24.8,25.05,24.52,24.73,342400.0],["2019-05-03",24.73,25.0,24.64,24.9,149300.0],["2019-05-06",24.47,24.84,24.19,24.75,197200.0],["2019-05-07",24.66,24.84,24.49,24.8,347700.0],["2019-05-08",24.81,25.16,24.66,24.88,266400.0],["2019-05-09",24.7,24.92,24.33,24.8,134400.0],["2019-05-10",24.81,25.09,24.64,25.0,164600.0],["2019-05-13",24.68,24.89,23.98,24.0,251800.0],["2019-05-14",24.01,24.41,24.01,24.22,386000.0],["2019-05-15",24.09,24.35,24.0,24.19,134600.0],["2019-05-16",24.15,24.59,24.15,24.4,296200.0],["2019-05-17",24.33,24.52,24.18,24.33,153600.0],["2019-05-20",24.15,24.28,24.0,24.09,144100.0],["2019-05-21",24.16,24.48,24.16,24.22,231900.0],["2019-05-22",24.21,24.51,24.18,24.29,148100.0],["2019-05-23",24.09,24.13,23.86,23.91,205500.0],["2019-05-24",24.09,24.12,23.6,23.74,117100.0],["2019-05-28",23.84,24.06,23.74,23.95,349000.0],["2019-05-29",23.89,23.89,23.14,23.32,146600.0],["2019-05-30",23.32,23.62,22.96,23.19,256000.0],["2019-05-31",23.11,23.41,22.94,23.32,290400.0],["2019-06-03",23.35,23.39,22.87,22.97,117500.0],["2019-06-04",23.21,23.62,23.06,23.58,109900.0],["2019-06-05",23.65,24.29,23.52,24.27,252200.0],["2019-06-06",24.38,24.38,23.83,23.91,108900.0],["2019-06-07",23.96,24.24,23.73,24.1,90900.0],["2019-06-10",24.25,24.47,24.25,24.4,131700.0],["2019-06-11",24.59,24.8,24.53,24.79,193500.0],["2019-06-12",24.8,25.08,24.8,25.0,252900.0],["2019-06-13",24.89,24.92,24.5,24.6,155500.0],["2019-06-14",24.65,24.65,24.3,24.47,106200.0],["2019-06-17",24.31,24.59,24.3,24.52,142800.0],["2019-06-18",24.6,24.9,24.52,24.54,110200.0],["2019-06-19",24.72,24.95,24.6,24.92,126700.0],["2019-06-20",25.01,25.21,24.79,24.95,178200.0],["2019-06-21",24.88,25.06,24.62,24.75,333600.0],["2019-06-24",24.8,24.9,24.64,24.67,194700.0],["2019-06-25",24.74,24.87,24.53,24.54,134100.0],["2019-06-26",24.7,24.84,24.31,24.34,157800.0],["2019-06-27",24.45,24.69,24.44,24.52,65600.0],["2019-06-28",24.64,24.73,24.53,24.73,75300.0],["2019-07-01",24.88,25.07,24.66,24.72,64400.0],["2019-07-02",24.83,24.83,24.46,24.72,56700.0],["2019-07-03",24.81,24.84,24.69,24.7,57600.0],["2019-07-05",24.6,24.75,24.41,24.59,53000.0],["2019-07-08",24.48,24.48,24.03,24.23,93700.0],["2019-07-09",24.2,24.42,24.06,24.4,81400.0],["2019-07-10",24.5,24.73,24.24,24.48,76900.0],["2019-07-11",24.5,24.63,24.35,24.55,67900.0],["2019-07-12",24.58,24.67,24.5,24.58,79500.0],["2019-07-15",24.6,24.75,24.46,24.67,126600.0],["2019-07-16",24.66,24.76,24.42,24.52,78200.0],["2019-07-17",24.55,24.59,24.47,24.48,87500.0],["2019-07-18",24.44,24.47,23.88,24.35,94600.0],["2019-07-19",24.46,24.8,24.14,24.68,267200.0],["2019-07-22",24.72,24.96,24.63,24.74,75200.0],["2019-07-23",24.86,25.09,24.65,25.09,139900.0],["2019-07-24",24.84,25.19,24.84,25.01,147600.0],["2019-07-25",24.95,25.26,24.82,25.21,87300.0],["2019-07-26",25.24,25.49,24.89,25.25,135300.0],["2019-07-29",25.31,25.31,24.77,25.21,62700.0],["2019-07-30",25.1,25.11,24.8,24.85,94500.0],["2019-07-31",25.3,26.83,25.3,26.38,455300.0],["2019-08-01",26.5,26.98,25.59,26.45,255400.0],["2019-08-02",25.12,26.14,24.73,26.0,305800.0],["2019-08-05",25.23,25.83,25.23,25.54,336800.0],["2019-08-06",25.72,26.18,25.67,26.06,253600.0],["2019-08-07",26.0,26.13,25.74,26.07,163900.0],["2019-08-08",26.15,26.3,26.0,26.04,352000.0],["2019-08-09",26.0,26.08,25.72,25.9,173800.0],["2019-08-12",25.86,26.1,25.72,25.75,123600.0],["2019-08-13",25.57,26.01,25.48,25.9,157700.0],["2019-08-14",25.65,25.65,25.35,25.53,112500.0],["2019-08-15",25.54,25.83,25.29,25.38,145900.0],["2019-08-16",25.44,25.75,25.36,25.39,68600.0],["2019-08-19",25.5,25.65,25.38,25.57,50400.0],["2019-08-20",25.61,25.71,25.35,25.46,77600.0],["2019-08-21",25.63,25.69,25.45,25.56,60500.0],["2019-08-22",25.56,25.66,25.22,25.49,94500.0],["2019-08-23",25.48,25.5,24.92,25.02,70800.0],["2019-08-26",25.19,25.28,24.81,24.95,100400.0],["2019-08-27",24.97,25.0,24.38,24.48,123800.0],["2019-08-28",24.48,24.5,24.25,24.32,101900.0],["2019-08-29",24.53,24.9,24.53,24.66,76500.0],["2019-08-30",24.65,24.75,24.35,24.45,85500.0],["2019-09-03",24.37,24.65,24.02,24.4,97100.0],["2019-09-04",24.45,24.75,24.33,24.38,123100.0],["2019-09-05",24.54,24.66,24.45,24.55,69500.0],["2019-09-06",24.64,24.7,24.41,24.53,74000.0],["2019-09-09",24.61,24.61,24.18,24.47,112000.0],["2019-09-10",24.44,24.59,24.19,24.33,105100.0],["2019-09-11",24.41,24.66,24.4,24.5,193400.0],["2019-09-12",24.64,24.84,24.59,24.69,144000.0],["2019-09-13",24.62,24.8,24.5,24.57,64800.0],["2019-09-16",24.43,25.43,24.15,25.16,405400.0],["2019-09-17",25.27,25.29,24.85,25.23,98700.0],["2019-09-18",25.29,25.29,24.9,25.12,153100.0],["2019-09-19",25.29,25.5,25.16,25.2,181400.0],["2019-09-20",25.33,25.5,24.92,25.02,214500.0],["2019-09-23",25.1,25.17,24.89,24.9,82300.0],["2019-09-24",24.95,25.21,24.24,24.47,93800.0],["2019-09-25",24.43,24.78,24.31,24.7,97300.0],["2019-09-26",24.69,24.69,24.46,24.58,126300.0],["2019-09-27",24.69,24.72,24.25,24.36,57600.0],["2019-09-30",24.45,24.52,24.14,24.26,88100.0],["2019-10-01",24.37,24.43,23.67,23.7,62800.0],["2019-10-02",23.52,23.52,23.07,23.37,163900.0],["2019-10-03",23.42,23.75,23.03,23.74,315100.0],["2019-10-04",23.88,23.88,23.57,23.65,95400.0],["2019-10-07",23.66,23.91,23.63,23.68,91100.0],["2019-10-08",23.6,23.6,23.25,23.34,78700.0],["2019-10-09",23.56,23.78,23.42,23.49,71200.0],["2019-10-10",23.48,23.72,23.14,23.23,164500.0],["2019-10-11",23.38,23.63,23.25,23.36,162900.0],["2019-10-14",23.35,23.55,23.21,23.38,105000.0],["2019-10-15",23.45,23.58,22.84,22.9,163300.0],["2019-10-16",22.96,23.34,22.83,23.19,93700.0],["2019-10-17",23.29,23.62,23.29,23.33,141600.0],["2019-10-18",23.33,23.4,23.08,23.22,160400.0],["2019-10-21",23.31,23.45,23.18,23.2,77700.0],["2019-10-22",23.26,23.42,22.66,22.77,51200.0],["2019-10-23",22.7,22.81,22.52,22.68,99900.0],["2019-10-24",22.78,22.78,22.37,22.51,122100.0],["2019-10-25",22.53,22.58,22.36,22.36,61400.0],["2019-10-28",22.35,22.39,22.04,22.23,150300.0],["2019-10-29",22.2,22.57,22.16,22.38,113400.0],["2019-10-30",22.45,22.45,22.0,22.2,169700.0],["2019-10-31",22.26,22.6,22.15,22.56,194800.0],["2019-11-01",22.57,22.91,22.49,22.73,105400.0],["2019-11-04",22.87,22.88,22.63,22.7,78500.0],["2019-11-05",22.72,22.94,22.54,22.62,91900.0],["2019-11-06",24.44,25.0,23.56,23.85,203000.0],["2019-11-07",24.06,24.53,23.5,23.53,152800.0],["2019-11-08",23.32,23.49,23.13,23.37,156500.0],["2019-11-11",23.15,23.49,23.15,23.32,116500.0],["2019-11-12",23.25,23.52,23.12,23.35,180300.0],["2019-11-13",23.26,23.47,23.17,23.33,110400.0],["2019-11-14",23.23,23.29,23.02,23.11,100100.0],["2019-11-15",23.12,23.3,22.88,23.18,112800.0],["2019-11-18",23.08,23.32,23.08,23.28,120100.0],["2019-11-19",23.34,23.81,23.33,23.75,179300.0],["2019-11-20",23.66,23.9,23.56,23.66,124600.0],["2019-11-21",23.59,23.66,23.36,23.37,102700.0],["2019-11-22",23.46,23.78,23.35,23.66,85000.0],["2019-11-25",23.6,23.83,23.54,23.75,136200.0],["2019-11-26",23.81,24.0,23.8,24.0,159800.0],["2019-11-27",23.92,24.13,23.83,23.99,94200.0],["2019-11-29",24.02,24.13,23.9,24.09,107700.0],["2019-12-02",24.04,24.11,23.68,23.87,99200.0],["2019-12-03",23.83,24.13,23.41,24.1,145300.0],["2019-12-04",24.03,24.2,24.0,24.12,123400.0],["2019-12-05",24.07,24.2,23.82,24.2,137800.0],["2019-12-06",24.25,24.3,23.95,24.0,145200.0],["2019-12-09",23.84,24.12,23.75,23.93,132600.0],["2019-12-10",23.99,24.3,23.69,23.85,123000.0],["2019-12-11",23.84,23.86,23.65,23.72,96800.0],["2019-12-12",23.77,24.27,23.77,24.14,124900.0],["2019-12-13",24.14,24.37,24.01,24.22,122700.0],["2019-12-16",24.4,24.49,24.14,24.19,129600.0],["2019-12-17",24.27,24.3,24.06,24.26,156700.0],["2019-12-18",24.3,24.4,24.03,24.37,164200.0],["2019-12-19",24.46,24.7,24.24,24.69,87100.0],["2019-12-20",24.72,25.19,24.71,25.16,337900.0],["2019-12-23",25.15,25.27,24.87,25.03,131400.0],["2019-12-24",25.1,25.11,24.93,25.05,159500.0],["2019-12-26",25.06,25.76,25.06,25.73,240400.0],["2019-12-27",25.72,25.85,25.67,25.76,122200.0],["2019-12-30",25.81,25.94,25.5,25.93,188700.0],["2019-12-31",25.99,26.0,25.75,25.78,85400.0],["2020-01-02",25.91,25.92,25.4,25.66,92200.0],["2020-01-03",25.5,25.75,25.45,25.68,48300.0],["2020-01-06",25.53,25.73,25.33,25.6,144400.0],["2020-01-07",25.67,26.0,25.5,25.92,129600.0],["2020-01-08",25.95,26.13,25.84,26.08,116000.0],["2020-01-09",26.2,26.25,26.06,26.18,91900.0],["2020-01-10",26.15,26.34,26.04,26.22,118700.0],["2020-01-13",26.22,26.39,25.76,25.79,139200.0],["2020-01-14",25.78,25.78,25.44,25.5,96700.0],["2020-01-15",25.52,25.74,25.52,25.6,54600.0],["2020-01-16",25.77,25.97,25.7,25.97,115000.0],["2020-01-17",26.1,26.1,25.75,25.92,81200.0],["2020-01-21",25.84,26.06,25.64,25.76,61000.0],["2020-01-22",25.92,26.3,25.9,25.98,324700.0],["2020-01-23",26.07,26.07,25.84,26.02,65500.0],["2020-01-24",26.09,26.3,26.0,26.15,113200.0],["2020-01-27",26.0,26.04,25.39,25.4,200200.0],["2020-01-28",25.39,25.69,25.29,25.45,235000.0],["2020-01-29",25.49,25.59,25.24,25.45,109400.0],["2020-01-30",25.42,25.65,25.34,25.62,76300.0],["2020-01-31",25.68,25.78,25.26,25.48,113500.0],["2020-02-03",25.42,25.77,25.32,25.74,99800.0],["2020-02-04",25.95,25.95,25.45,25.92,91500.0],["2020-02-05",26.06,26.3,25.67,26.24,142300.0],["2020-02-06",26.19,26.4,25.97,26.37,81800.0],["2020-02-07",26.4,26.52,26.23,26.52,107900.0],["2020-02-10",26.48,26.61,26.18,26.33,121500.0],["2020-02-11",26.47,26.75,26.46,26.6,294300.0],["2020-02-12",25.34,25.35,22.75,22.83,732300.0],["2020-02-13",22.84,22.84,22.12,22.26,490700.0],["2020-02-14",22.34,23.19,22.24,22.97,299500.0],["2020-02-18",22.65,22.82,22.5,22.72,233000.0],["2020-02-19",22.65,23.07,22.51,23.04,234500.0],["2020-02-20",22.94,23.58,22.69,23.45,407800.0],["2020-02-21",23.45,24.04,23.19,24.02,810900.0],["2020-02-24",23.5,23.98,23.47,23.9,402900.0],["2020-02-25",23.97,24.03,23.74,23.9,462300.0],["2020-02-26",23.85,24.18,23.39,23.51,565300.0],["2020-02-27",23.18,23.74,22.87,22.9,382800.0],["2020-02-28",22.46,22.79,22.15,22.72,322000.0],["2020-03-02",22.71,23.19,22.51,23.04,258100.0],["2020-03-03",22.87,23.32,22.72,23.29,306300.0],["2020-03-04",23.44,23.88,23.0,23.84,194100.0],["2020-03-05",23.58,23.68,22.82,23.45,250600.0],["2020-03-06",23.11,23.26,22.32,22.96,314300.0],["2020-03-09",21.36,21.97,21.04,21.74,277100.0],["2020-03-10",22.15,22.34,21.29,22.31,286400.0],["2020-03-11",21.87,22.43,21.04,21.24,246900.0],["2020-03-12",19.8,20.4,19.41,19.55,383200.0],["2020-03-13",20.3,20.39,19.5,20.05,409700.0],["2020-03-16",18.04,18.67,17.26,17.27,310700.0],["2020-03-17",17.67,18.18,17.42,17.63,386400.0],["2020-03-18",16.81,17.82,16.02,16.87,471000.0],["2020-03-19",16.77,19.88,16.7,19.1,1660200.0],["2020-03-20",19.5,20.09,18.97,19.12,394100.0],["2020-03-23",18.98,19.85,18.19,19.05,459400.0],["2020-03-24",19.58,20.45,19.49,19.77,505600.0],["2020-03-25",19.72,20.25,19.41,20.0,431200.0],["2020-03-26",20.0,21.0,19.83,21.0,510700.0],["2020-03-27",20.73,21.39,20.09,21.23,367300.0],["2020-03-30",21.46,21.92,21.15,21.67,1095200.0],["2020-03-31",21.49,21.82,20.83,21.07,521500.0],["2020-04-01",20.03,20.8,20.03,20.25,340300.0],["2020-04-02",20.0,20.61,19.9,20.49,274500.0],["2020-04-03",20.34,20.95,20.25,20.67,368800.0],["2020-04-06",21.01,21.29,20.7,21.09,349900.0],["2020-04-07",21.5,21.57,20.43,21.01,273000.0],["2020-04-08",21.22,21.58,20.89,21.37,195700.0],["2020-04-09",21.5,21.81,21.08,21.63,208800.0],["2020-04-13",21.59,21.73,21.0,21.35,236300.0],["2020-04-14",21.72,21.78,21.26,21.66,221600.0],["2020-04-15",21.28,21.61,20.88,21.15,216500.0],["2020-04-16",21.3,21.49,20.9,21.28,195500.0],["2020-04-17",21.63,21.9,21.3,21.7,720400.0],["2020-04-20",21.52,22.37,21.52,21.93,253100.0],["2020-04-21",21.89,21.95,21.31,21.64,247900.0],["2020-04-22",22.04,22.25,21.89,22.14,155300.0],["2020-04-23",22.16,22.53,22.16,22.32,123800.0],["2020-04-24",22.41,22.54,22.14,22.49,128000.0],["2020-04-27",22.62,22.9,22.52,22.77,171300.0],["2020-04-28",22.82,23.24,22.69,22.81,262300.0],["2020-04-29",23.1,24.03,22.94,23.95,299800.0],["2020-04-30",23.98,24.2,22.64,23.69,196200.0],["2020-05-01",23.21,23.46,22.82,22.94,156800.0],["2020-05-04",22.81,23.36,22.71,23.11,149400.0],["2020-05-05",23.3,23.75,23.11,23.27,317900.0],["2020-05-06",23.24,23.24,21.95,22.48,436100.0],["2020-05-07",23.1,23.53,22.81,23.16,288500.0],["2020-05-08",23.38,23.75,23.02,23.69,231300.0],["2020-05-11",23.62,24.1,23.39,24.06,178300.0],["2020-05-12",24.09,24.23,23.29,23.32,202700.0],["2020-05-13",23.24,23.31,22.52,22.76,187700.0],["2020-05-14",22.53,22.95,22.33,22.92,155700.0],["2020-05-15",22.84,22.99,22.7,22.96,90000.0],["2020-05-18",23.34,23.58,23.13,23.46,247200.0],["2020-05-19",23.48,23.63,23.15,23.27,207300.0],["2020-05-20",23.57,23.76,23.37,23.7,391400.0],["2020-05-21",23.79,23.79,23.21,23.38,86500.0],["2020-05-22",23.44,23.57,23.16,23.46,109800.0],["2020-05-26",23.59,23.85,23.32,23.6,187500.0],["2020-05-27",23.51,23.83,23.07,23.83,201500.0],["2020-05-28",23.87,24.0,23.48,23.58,139600.0],["2020-05-29",23.58,23.92,23.34,23.82,208300.0],["2020-06-01",23.93,24.2,23.6,23.63,205300.0],["2020-06-02",23.48,24.17,23.42,24.0,180000.0],["2020-06-03",24.06,24.23,23.92,24.12,137900.0],["2020-06-04",23.73,23.91,23.39,23.77,219700.0],["2020-06-05",24.0,24.26,23.77,24.0,123600.0],["2020-06-08",23.99,24.16,23.81,24.05,221900.0],["2020-06-09",24.01,24.17,23.78,24.1,129400.0],["2020-06-10",23.98,24.16,23.77,23.8,143900.0],["2020-06-11",23.52,23.55,23.0,23.04,163200.0],["2020-06-12",23.38,23.75,23.0,23.23,196400.0],["2020-06-15",22.95,23.77,22.95,23.66,208900.0],["2020-06-16",23.88,24.19,23.88,24.06,230200.0],["2020-06-17",24.2,24.2,23.91,24.01,162500.0],["2020-06-18",24.01,24.01,23.76,23.9,230300.0],["2020-06-19",24.12,24.19,23.75,23.75,763000.0],["2020-06-22",23.75,23.96,23.32,23.71,540600.0],["2020-06-23",23.93,24.16,23.8,23.86,371500.0],["2020-06-24",23.9,23.9,23.2,23.4,198000.0],["2020-06-25",23.37,23.5,23.11,23.46,117100.0],["2020-06-26",23.45,23.54,23.13,23.45,82300.0],["2020-06-29",23.56,23.58,23.08,23.26,92200.0],["2020-06-30",23.5,23.64,23.19,23.59,127800.0],["2020-07-01",23.68,23.68,23.3,23.51,102600.0],["2020-07-02",23.76,23.87,23.52,23.59,132700.0],["2020-07-06",23.89,24.35,23.78,24.05,209700.0],["2020-07-07",23.93,24.25,23.68,23.96,223700.0],["2020-07-08",24.04,24.18,23.79,24.1,188600.0],["2020-07-09",24.24,24.6,24.0,24.57,233700.0],["2020-07-10",24.54,24.62,24.16,24.31,171000.0],["2020-07-13",24.51,25.49,24.5,24.89,484200.0],["2020-07-14",24.92,25.4,24.84,25.32,317400.0],["2020-07-15",25.5,25.91,25.32,25.55,325000.0],["2020-07-16",25.59,25.92,25.51,25.9,223900.0],["2020-07-17",25.96,26.87,25.96,26.65,903300.0],["2020-07-20",26.78,26.91,26.36,26.74,313500.0],["2020-07-21",26.99,26.99,26.57,26.84,261300.0],["2020-07-22",26.91,26.96,26.5,26.54,307300.0],["2020-07-23",26.65,26.92,26.08,26.09,336600.0],["2020-07-24",25.06,25.11,24.34,24.67,499900.0],["2020-07-27",24.68,25.18,24.67,24.89,301300.0],["2020-07-28",24.81,25.56,24.81,25.08,991000.0],["2020-07-29",25.14,25.87,24.21,25.71,1400700.0],["2020-07-30",25.45,26.0,24.93,25.68,322400.0],["2020-07-31",25.42,25.84,25.42,25.55,402900.0],["2020-08-03",25.38,26.04,25.21,25.97,445100.0],["2020-08-04",25.89,26.03,25.68,25.95,482500.0],["2020-08-05",25.89,26.09,25.79,25.98,466300.0],["2020-08-06",25.99,26.11,25.87,26.08,370100.0],["2020-08-07",26.06,26.24,25.9,26.14,189000.0],["2020-08-10",26.14,26.21,25.81,25.89,367100.0],["2020-08-11",25.9,26.33,25.77,26.02,265800.0],["2020-08-12",26.05,26.39,26.03,26.16,176400.0],["2020-08-13",26.18,26.38,25.87,26.28,223900.0],["2020-08-14",26.23,26.35,25.97,26.11,142800.0],["2020-08-17",26.12,26.17,25.85,26.07,153000.0],["2020-08-18",26.14,26.2,25.99,26.16,196700.0],["2020-08-19",26.2,26.39,26.17,26.27,118200.0],["2020-08-20",26.27,26.36,26.17,26.27,190300.0],["2020-08-21",26.24,26.36,25.81,25.93,137500.0],["2020-08-24",25.89,26.17,25.85,25.95,196100.0],["2020-08-25",26.09,26.22,25.95,26.18,158100.0],["2020-08-26",26.26,26.43,26.13,26.24,214800.0],["2020-08-27",26.18,26.2,25.91,25.95,143800.0],["2020-08-28",25.95,26.08,25.73,25.92,131800.0],["2020-08-31",25.92,26.15,25.79,25.92,199300.0],["2020-09-01",25.94,26.09,25.77,25.98,224100.0],["2020-09-02",25.23,26.2,25.23,26.15,298900.0],["2020-09-03",26.08,26.08,24.99,25.09,358100.0],["2020-09-04",25.16,25.22,24.52,24.74,275400.0],["2020-09-08",24.23,24.66,24.14,24.32,244900.0],["2020-09-09",24.56,24.99,24.53,24.8,143300.0],["2020-09-10",24.8,25.12,24.5,24.5,155500.0],["2020-09-11",24.55,24.73,24.35,24.4,136600.0],["2020-09-14",24.61,24.75,24.45,24.49,109700.0],["2020-09-15",24.73,24.87,24.57,24.6,122900.0],["2020-09-16",24.74,24.78,24.36,24.39,98400.0],["2020-09-17",24.13,24.28,23.96,24.28,157000.0],["2020-09-18",24.4,24.57,24.17,24.42,235100.0],["2020-09-21",24.16,24.33,23.73,24.28,174400.0],["2020-09-22",24.44,24.91,24.21,24.84,129500.0],["2020-09-23",24.75,24.89,23.98,24.2,148900.0],["2020-09-24",24.1,24.24,23.83,24.06,155700.0],["2020-09-25",24.06,24.29,23.89,24.15,175800.0],["2020-09-28",24.28,24.7,24.28,24.66,183000.0],["2020-09-29",24.99,25.1,24.48,24.68,443000.0],["2020-09-30",24.62,24.62,23.98,24.24,259800.0],["2020-10-01",24.42,24.46,23.99,24.25,186100.0],["2020-10-02",23.94,24.26,23.75,24.1,144300.0],["2020-10-05",24.27,24.47,24.03,24.36,191900.0],["2020-10-06",24.5,24.63,24.22,24.29,256800.0],["2020-10-07",24.36,24.65,24.22,24.57,186900.0],["2020-10-08",24.81,25.0,24.64,24.7,211500.0],["2020-10-09",24.83,24.96,24.56,24.69,235700.0],["2020-10-12",24.83,24.88,24.48,24.7,325400.0],["2020-10-13",24.72,24.99,24.28,24.53,221300.0],["2020-10-14",24.6,24.64,24.33,24.55,194200.0],["2020-10-15",24.43,24.65,24.08,24.59,275100.0],["2020-10-16",24.5,24.65,23.95,24.34,528300.0],["2020-10-19",24.63,24.92,24.28,24.32,253200.0],["2020-10-20",24.31,24.56,24.24,24.31,374900.0],["2020-10-21",24.52,24.84,24.19,24.27,177000.0],["2020-10-22",24.29,24.48,23.99,24.04,172100.0],["2020-10-23",24.04,24.43,23.95,24.0,108300.0],["2020-10-26",23.7,23.92,23.33,23.59,216400.0],["2020-10-27",23.54,23.77,23.32,23.41,310300.0],["2020-10-28",23.16,24.05,22.9,23.16,501800.0],["2020-10-29",23.05,23.05,22.79,22.91,173800.0],["2020-10-30",22.79,22.97,22.24,22.5,378400.0],["2020-11-02",22.56,22.66,21.92,22.2,215900.0],["2020-11-03",21.92,22.94,21.92,22.64,134500.0],["2020-11-04",22.7,24.56,21.66,23.5,299900.0],["2020-11-05",23.6,24.33,23.46,24.12,275200.0],["2020-11-06",23.81,24.42,23.81,24.34,158500.0],["2020-11-09",24.63,25.11,24.46,24.49,269500.0],["2020-11-10",24.33,24.5,24.08,24.33,221900.0],["2020-11-11",24.31,24.86,24.31,24.81,167500.0],["2020-11-12",24.82,24.87,24.53,24.64,143700.0],["2020-11-13",24.68,25.12,24.68,25.04,98700.0],["2020-11-16",25.04,25.22,24.83,25.2,160900.0],["2020-11-17",25.04,25.44,25.04,25.29,162900.0],["2020-11-18",25.23,25.23,24.87,24.92,164100.0],["2020-11-19",24.79,25.1,24.79,25.05,57500.0],["2020-11-20",24.93,25.18,24.93,25.07,84700.0],["2020-11-23",25.22,25.39,25.1,25.27,80200.0],["2020-11-24",25.4,25.76,25.04,25.74,155000.0],["2020-11-25",25.64,25.97,25.44,25.82,174300.0],["2020-11-27",25.9,26.01,25.48,25.49,98700.0],["2020-11-30",25.21,25.53,25.05,25.21,255500.0],["2020-12-01",25.2,25.5,24.85,25.49,118800.0],["2020-12-02",25.49,25.5,25.11,25.38,91200.0],["2020-12-03",25.39,25.62,25.13,25.45,64400.0],["2020-12-04",25.55,25.63,25.31,25.41,58900.0],["2020-12-07",25.36,25.8,25.33,25.56,85300.0],["2020-12-08",25.55,25.76,25.35,25.6,135400.0],["2020-12-09",25.6,25.68,25.0,25.16,134000.0],["2020-12-10",25.16,25.6,24.93,25.48,90900.0],["2020-12-11",25.47,25.55,25.02,25.43,124100.0],["2020-12-14",25.44,25.79,25.03,25.52,122400.0],["2020-12-15",25.5,25.76,25.33,25.75,130200.0],["2020-12-16",25.68,25.9,25.52,25.58,141700.0],["2020-12-17",25.83,25.89,25.52,25.6,175800.0],["2020-12-18",25.67,26.06,25.59,26.0,436200.0],["2020-12-21",25.83,26.03,25.06,26.0,144900.0],["2020-12-22",26.05,27.18,26.05,27.02,286400.0],["2020-12-23",27.21,27.89,27.13,27.39,238200.0],["2020-12-24",27.51,27.7,27.05,27.16,42100.0],["2020-12-28",27.18,27.72,27.18,27.65,52600.0],["2020-12-29",27.73,27.82,27.55,27.62,134700.0],["2020-12-30",27.67,27.87,27.54,27.56,120400.0],["2020-12-31",27.64,27.76,27.48,27.75,67400.0],["2021-01-04",27.97,27.97,27.06,27.28,174000.0],["2021-01-05",27.36,27.53,26.79,27.35,163000.0],["2021-01-06",27.14,27.52,26.99,27.4,108100.0],["2021-01-07",27.43,27.89,26.6,27.82,145900.0],["2021-01-08",27.97,28.16,27.67,27.99,192000.0],["2021-01-11",27.33,28.17,26.45,27.93,151800.0],["2021-01-12",27.97,28.64,27.97,28.62,264400.0],["2021-01-13",28.7,28.7,28.26,28.43,176600.0],["2021-01-14",28.57,28.85,28.4,28.62,137500.0],["2021-01-15",28.58,28.82,27.77,27.83,440500.0],["2021-01-19",27.85,28.53,27.83,28.24,162700.0],["2021-01-20",28.46,28.88,28.13,28.35,135600.0],["2021-01-21",28.35,28.37,27.91,28.16,174000.0],["2021-01-22",27.96,28.33,27.83,28.26,106000.0],["2021-01-25",28.32,28.68,27.99,28.21,151200.0],["2021-01-26",28.61,28.92,27.74,28.06,142600.0],["2021-01-27",28.05,28.84,27.68,28.59,182200.0],["2021-01-28",28.63,28.63,27.86,28.24,137800.0],["2021-01-29",28.22,28.78,27.96,28.35,137400.0],["2021-02-01",28.56,28.93,28.32,28.82,122200.0],["2021-02-02",29.0,29.63,28.85,29.36,239700.0],["2021-02-03",29.56,29.56,28.88,29.13,113300.0],["2021-02-04",29.22,29.36,28.89,28.98,170700.0],["2021-02-05",29.03,29.14,28.85,29.1,93500.0],["2021-02-08",29.16,29.6,29.16,29.4,179800.0],["2021-02-09",29.49,30.29,29.46,30.13,259700.0],["2021-02-10",31.0,31.96,28.74,29.11,295300.0],["2021-02-11",27.95,28.28,26.89,26.98,619300.0],["2021-02-12",26.54,26.62,25.9,26.19,548200.0],["2021-02-16",26.94,27.5,26.86,27.24,349400.0],["2021-02-17",26.85,27.55,26.73,27.0,318600.0],["2021-02-18",26.95,27.15,26.58,27.1,205700.0],["2021-02-19",27.12,27.54,26.8,27.35,216000.0],["2021-02-22",27.15,27.35,26.69,27.01,279300.0],["2021-02-23",26.78,26.78,25.68,26.71,212100.0],["2021-02-24",26.61,26.78,26.26,26.37,221600.0],["2021-02-25",26.34,26.78,26.08,26.36,219500.0],["2021-02-26",26.2,26.98,25.74,26.06,345700.0],["2021-03-01",26.35,26.58,26.07,26.46,190200.0],["2021-03-02",26.41,26.5,25.9,26.2,572300.0],["2021-03-03",26.01,26.34,25.49,25.51,394700.0],["2021-03-04",25.56,25.67,24.93,25.15,339200.0],["2021-03-05",25.05,26.11,25.04,26.01,312200.0],["2021-03-08",25.99,26.16,25.26,25.8,191900.0],["2021-03-09",25.63,26.77,25.63,26.15,440100.0],["2021-03-10",26.32,26.57,26.03,26.13,1227100.0],["2021-03-11",26.34,26.89,26.34,26.79,229500.0],["2021-03-12",26.56,26.85,26.16,26.56,205300.0],["2021-03-15",26.4,26.83,26.2,26.65,230300.0],["2021-03-16",26.98,27.25,26.55,27.21,299300.0],["2021-03-17",26.95,27.49,26.31,27.36,260600.0],["2021-03-18",27.21,27.72,27.0,27.3,332800.0],["2021-03-19",27.5,27.55,26.89,27.25,1255200.0],["2021-03-22",27.54,27.71,27.23,27.49,203400.0],["2021-03-23",27.62,27.75,27.1,27.25,264000.0],["2021-03-24",27.28,27.31,26.15,26.15,182100.0],["2021-03-25",26.05,26.1,25.42,25.94,126300.0],["2021-03-26",25.97,26.41,25.76,26.34,159800.0],["2021-03-29",26.28,26.48,25.85,25.91,193900.0],["2021-03-30",25.33,25.96,25.19,25.63,210100.0],["2021-03-31",25.71,26.14,25.43,26.08,287800.0],["2021-04-01",26.26,26.75,25.9,26.45,205400.0],["2021-04-05",26.04,26.76,25.0,26.72,202800.0],["2021-04-06",26.76,27.09,26.42,26.97,151100.0],["2021-04-07",26.97,27.11,26.58,26.66,290700.0],["2021-04-08",26.94,27.1,26.73,26.83,163200.0],["2021-04-09",26.78,26.86,26.5,26.71,105400.0],["2021-04-12",26.71,27.62,26.58,27.45,466600.0],["2021-04-13",27.61,27.88,27.26,27.81,485000.0],["2021-04-14",27.32,28.36,27.32,28.32,526400.0],["2021-04-15",28.42,28.92,28.19,28.59,294300.0],["2021-04-16",28.8,29.04,28.3,28.43,1019600.0],["2021-04-19",28.5,29.39,28.48,29.0,657300.0],["2021-04-20",29.12,29.12,28.66,28.95,548600.0],["2021-04-21",28.91,29.32,28.66,29.12,576900.0],["2021-04-22",28.86,29.42,28.81,29.41,477300.0],["2021-04-23",29.5,29.84,29.3,29.75,305800.0],["2021-04-26",29.75,29.87,29.6,29.64,258300.0],["2021-04-27",29.75,29.75,29.2,29.31,349900.0],["2021-04-28",29.22,29.32,28.36,28.44,810300.0],["2021-04-29",28.55,28.79,27.99,28.3,238800.0],["2021-04-30",28.06,28.81,27.61,27.71,284800.0],["2021-05-03",27.86,27.94,27.55,27.58,340300.0],["2021-05-04",27.56,27.82,27.01,27.39,436600.0],["2021-05-05",27.72,28.51,27.01,27.72,408100.0],["2021-05-06",28.88,28.88,27.3,27.53,295500.0],["2021-05-07",27.53,28.05,27.52,27.83,311500.0],["2021-05-10",27.69,27.92,27.41,27.42,220800.0],["2021-05-11",26.92,27.7,26.65,27.48,455200.0],["2021-05-12",27.36,27.7,27.28,27.46,232900.0],["2021-05-13",27.63,28.09,27.52,27.68,241800.0],["2021-05-14",27.84,28.25,27.68,28.07,234000.0],["2021-05-17",28.0,28.33,27.93,28.06,263700.0],["2021-05-18",28.05,28.51,28.05,28.11,194800.0],["2021-05-19",27.81,28.18,27.39,28.17,185100.0],["2021-05-20",28.3,28.82,28.13,28.68,325200.0],["2021-05-21",28.76,28.93,28.49,28.5,145500.0],["2021-05-24",28.58,29.26,28.54,28.96,342300.0],["2021-05-25",30.1,30.1,28.71,28.84,198700.0],["2021-05-26",28.79,29.45,28.79,29.15,548900.0],["2021-05-27",29.0,29.53,28.96,29.5,466300.0],["2021-05-28",29.52,29.7,29.16,29.2,139400.0],["2021-06-01",29.13,29.34,28.73,28.9,180500.0],["2021-06-02",28.9,28.97,28.5,28.54,480200.0],["2021-06-03",28.51,28.83,28.35,28.69,532300.0],["2021-06-04",28.7,29.2,28.51,29.0,206600.0],["2021-06-07",29.0,29.27,28.87,29.15,193300.0],["2021-06-08",29.37,29.6,29.36,29.55,304800.0],["2021-06-09",29.55,29.7,29.47,29.69,132300.0],["2021-06-10",29.8,29.96,29.69,29.81,280900.0],["2021-06-11",29.82,30.0,28.42,29.97,256100.0],["2021-06-14",29.89,30.24,29.78,30.21,321700.0],["2021-06-15",30.21,30.88,29.72,30.56,422400.0],["2021-06-16",30.51,31.27,30.46,31.04,596400.0],["2021-06-17",31.24,31.85,30.98,31.1,418900.0],["2021-06-18",31.19,31.23,30.25,30.46,1400800.0],["2021-06-21",30.49,30.81,30.19,30.42,247800.0],["2021-06-22",30.47,30.47,29.82,30.16,184400.0],["2021-06-23",30.09,32.59,29.72,30.84,1646000.0],["2021-06-24",30.89,31.05,30.26,30.81,371900.0],["2021-06-25",30.74,31.1,30.58,30.66,258400.0],["2021-06-28",30.68,31.04,30.65,31.02,205000.0],["2021-06-29",30.99,31.14,30.8,31.0,195500.0],["2021-06-30",30.89,30.9,30.69,30.78,116200.0],["2021-07-01",30.69,31.03,30.69,31.01,142000.0],["2021-07-02",31.2,31.3,30.93,31.12,117900.0],["2021-07-06",31.35,31.41,30.94,31.3,176000.0],["2021-07-07",31.5,31.64,30.77,30.92,181800.0],["2021-07-08",30.63,31.0,30.31,30.99,195600.0],["2021-07-09",30.93,31.23,30.86,31.2,121300.0],["2021-07-12",31.27,31.4,30.72,31.04,189100.0],["2021-07-13",31.82,31.9,31.04,31.65,254100.0],["2021-07-14",31.84,31.84,31.05,31.26,200100.0],["2021-07-15",31.14,31.29,30.14,30.41,353400.0],["2021-07-16",30.4,30.76,30.16,30.38,141800.0],["2021-07-19",30.38,30.38,29.77,29.96,241300.0],["2021-07-20",29.91,31.1,29.81,30.88,281700.0],["2021-07-21",30.99,30.99,30.41,30.64,116000.0],["2021-07-22",30.58,31.04,30.35,30.95,127000.0],["2021-07-23",31.11,31.11,30.75,31.04,172600.0],["2021-07-26",31.01,31.37,30.89,31.03,135900.0],["2021-07-27",31.07,31.13,30.33,30.54,176600.0],["2021-07-28",31.97,32.5,31.35,32.27,410200.0],["2021-07-29",32.6,32.6,31.99,32.19,193700.0],["2021-07-30",31.94,32.51,31.94,32.23,143800.0],["2021-08-02",32.16,32.36,32.05,32.19,154200.0],["2021-08-03",32.13,32.48,32.13,32.42,118200.0],["2021-08-04",32.31,32.52,32.16,32.35,210100.0],["2021-08-05",32.26,32.41,31.75,31.98,347000.0],["2021-08-06",31.72,32.07,31.72,32.07,80600.0],["2021-08-09",32.02,32.02,31.35,31.7,162600.0],["2021-08-10",31.76,32.07,31.42,31.61,141300.0],["2021-08-11",31.7,31.71,31.07,31.07,129300.0],["2021-08-12",31.1,31.57,30.84,31.54,131200.0],["2021-08-13",31.65,32.92,31.4,32.8,319100.0],["2021-08-16",32.56,32.56,32.09,32.35,151000.0],["2021-08-17",32.09,32.52,32.09,32.46,181000.0],["2021-08-18",32.61,33.15,32.18,32.56,226600.0],["2021-08-19",32.32,32.83,32.25,32.71,83100.0],["2021-08-20",32.75,32.9,32.55,32.76,149300.0],["2021-08-23",32.76,33.45,32.75,33.4,185900.0],["2021-08-24",33.5,34.08,33.5,33.94,224900.0],["2021-08-25",34.01,34.28,33.9,33.92,156900.0],["2021-08-26",33.77,34.63,33.77,34.44,173100.0],["2021-08-27",34.54,34.71,34.3,34.32,109600.0],["2021-08-30",34.44,34.44,34.0,34.19,114900.0],["2021-08-31",34.21,34.31,33.99,34.28,172000.0],["2021-09-01",34.2,34.85,34.2,34.71,197800.0],["2021-09-02",34.73,35.59,34.57,35.59,278400.0],["2021-09-03",35.46,36.43,35.36,36.42,277700.0],["2021-09-07",36.41,36.64,35.74,35.85,507400.0],["2021-09-08",35.78,35.94,35.09,35.15,845300.0],["2021-09-09",35.16,35.65,34.86,35.41,528200.0],["2021-09-10",35.53,35.55,34.78,35.02,356500.0],["2021-09-13",35.4,39.78,35.14,36.52,2484800.0],["2021-09-14",36.7,37.08,35.76,36.12,481800.0],["2021-09-15",36.01,36.53,35.78,36.44,273400.0],["2021-09-16",36.48,36.59,36.1,36.16,407300.0],["2021-09-17",36.16,36.24,35.5,35.7,918500.0],["2021-09-20",35.21,35.27,34.74,35.17,310300.0],["2021-09-21",35.33,35.53,34.82,35.01,201500.0],["2021-09-22",35.25,35.42,35.02,35.24,170000.0],["2021-09-23",35.3,35.74,35.1,35.45,168600.0],["2021-09-24",35.36,36.02,35.15,35.96,408100.0],["2021-09-27",35.96,36.05,34.81,34.84,218400.0],["2021-09-28",34.67,34.7,33.92,34.07,389500.0],["2021-09-29",34.07,34.36,33.66,33.77,198200.0],["2021-09-30",33.86,34.6,33.72,33.72,196700.0],["2021-10-01",33.85,34.07,33.11,33.99,613400.0],["2021-10-04",34.03,34.28,33.48,33.56,211900.0],["2021-10-05",33.75,34.07,33.61,33.64,218400.0],["2021-10-06",33.38,34.25,33.38,34.05,277000.0],["2021-10-07",34.17,34.78,34.17,34.36,538100.0],["2021-10-08",34.35,34.35,33.66,33.71,183400.0],["2021-10-11",33.49,33.95,33.39,33.68,321200.0],["2021-10-12",33.69,33.69,32.95,33.08,471800.0],["2021-10-13",33.01,33.83,33.01,33.67,447600.0],["2021-10-14",33.95,34.29,33.87,33.93,318700.0],["2021-10-15",34.11,34.78,33.84,34.66,919000.0],["2021-10-18",34.73,35.24,34.47,34.62,229400.0],["2021-10-19",34.63,34.81,34.28,34.6,133800.0],["2021-10-20",34.81,35.26,34.71,35.04,157200.0],["2021-10-21",35.04,35.57,34.91,35.52,128700.0],["2021-10-22",35.54,36.05,35.22,35.65,262600.0],["2021-10-25",35.82,36.03,35.29,35.36,177200.0],["2021-10-26",35.43,35.98,34.52,34.59,277500.0],["2021-10-27",34.72,35.14,34.52,34.88,201400.0],["2021-10-28",35.03,35.16,34.74,34.77,133000.0],["2021-10-29",34.53,35.55,34.5,35.43,321600.0],["2021-11-01",35.27,35.32,34.67,34.72,350800.0],["2021-11-02",34.83,35.35,34.72,34.88,318100.0],["2021-11-03",34.91,36.23,34.7,35.22,327600.0],["2021-11-04",35.26,36.91,33.46,34.19,593500.0],["2021-11-05",33.78,34.22,33.36,33.64,336400.0],["2021-11-08",33.78,34.91,33.52,34.41,366800.0],["2021-11-09",34.62,34.8,33.93,34.43,166000.0],["2021-11-10",34.06,34.23,33.48,33.56,258100.0],["2021-11-11",33.45,33.78,33.33,33.34,143700.0],["2021-11-12",33.31,33.4,32.2,32.54,344900.0],["2021-11-15",31.47,31.91,30.53,31.84,579300.0],["2021-11-16",32.0,32.59,31.7,32.41,281900.0],["2021-11-17",32.37,32.52,31.99,32.13,211000.0],["2021-11-18",32.13,32.13,30.98,31.14,219100.0],["2021-11-19",31.11,31.93,30.18,30.21,236300.0],["2021-11-22",30.22,30.79,29.51,29.59,381300.0],["2021-11-23",29.59,29.8,28.51,29.13,315500.0],["2021-11-24",29.15,30.24,28.66,29.9,292800.0],["2021-11-26",29.5,30.08,29.38,29.38,218600.0],["2021-11-29",29.54,29.68,29.06,29.12,162100.0],["2021-11-30",29.02,29.85,28.57,28.97,331500.0],["2021-12-01",29.25,29.68,28.84,28.96,454200.0],["2021-12-02",28.97,29.39,28.5,29.37,188500.0],["2021-12-03",29.52,29.74,29.05,29.29,242100.0],["2021-12-06",29.27,29.95,28.97,29.83,214000.0],["2021-12-07",30.0,30.74,29.87,30.1,239500.0],["2021-12-08",29.99,30.96,29.72,30.86,264900.0],["2021-12-09",33.07,33.25,31.75,32.71,881900.0],["2021-12-10",33.0,33.06,31.95,32.04,876800.0],["2021-12-13",33.23,34.97,33.1,34.78,1121200.0],["2021-12-14",34.97,34.98,34.0,34.25,410400.0],["2021-12-15",34.42,35.43,34.15,35.34,631800.0],["2021-12-16",35.61,36.9,35.54,36.64,728100.0],["2021-12-17",36.89,36.89,36.14,36.24,1618500.0],["2021-12-20",36.0,37.3,35.95,37.17,457500.0],["2021-12-21",37.45,38.05,36.92,37.98,608400.0],["2021-12-22",38.25,38.36,37.45,37.99,237800.0],["2021-12-23",37.89,38.61,37.63,38.34,283400.0],["2021-12-27",38.66,40.95,38.66,40.82,557600.0],["2021-12-28",41.37,41.37,39.86,40.43,305800.0],["2021-12-29",40.43,41.59,40.43,41.47,418100.0],["2021-12-30",41.87,42.04,40.93,41.74,296400.0],["2021-12-31",41.73,42.19,41.45,41.64,192500.0],["2022-01-03",41.5,41.67,38.8,38.91,526700.0],["2022-01-04",38.79,38.93,37.26,37.73,520100.0],["2022-01-05",37.71,38.07,36.84,36.9,403400.0],["2022-01-06",36.88,37.43,36.54,36.78,234400.0],["2022-01-07",36.78,37.04,36.02,36.03,218200.0],["2022-01-10",35.69,35.81,34.77,35.81,377900.0],["2022-01-11",35.84,36.62,35.59,36.43,279800.0],["2022-01-12",36.44,36.97,35.57,35.63,129400.0],["2022-01-13",35.55,35.73,33.58,34.0,373000.0],["2022-01-14",33.8,35.3,33.8,35.19,301100.0],["2022-01-18",33.81,34.95,33.14,33.2,440400.0],["2022-01-19",33.21,34.58,33.21,33.98,586300.0],["2022-01-20",33.99,34.44,32.73,32.82,509100.0],["2022-01-21",32.82,33.52,32.3,32.37,650500.0],["2022-01-24",31.97,32.89,31.21,32.74,385600.0],["2022-01-25",32.34,32.96,31.94,32.42,283500.0],["2022-01-26",32.47,33.64,32.32,32.32,312500.0],["2022-01-27",32.76,33.23,31.8,31.97,265700.0],["2022-01-28",31.74,32.31,31.37,32.28,238000.0],["2022-01-31",32.22,33.69,32.11,33.63,221300.0],["2022-02-01",33.27,34.52,33.03,34.51,292000.0],["2022-02-02",34.65,34.96,34.03,34.18,183100.0],["2022-02-03",33.54,33.86,32.36,33.6,201500.0],["2022-02-04",33.38,34.0,33.05,33.72,162800.0],["2022-02-07",33.61,34.45,33.57,34.05,203300.0],["2022-02-08",33.89,34.67,33.77,34.02,190900.0],["2022-02-09",32.48,33.18,30.85,31.23,668300.0],["2022-02-10",30.51,31.28,30.31,30.55,435000.0],["2022-02-11",30.56,31.5,30.56,30.63,391800.0],["2022-02-14",31.13,32.09,30.71,31.64,415300.0],["2022-02-15",31.7,32.54,31.7,32.29,379600.0],["2022-02-16",31.71,32.18,31.69,32.02,327400.0],["2022-02-17",32.16,32.28,31.29,31.32,365200.0],["2022-02-18",31.19,31.4,30.53,30.71,1138700.0],["2022-02-22",30.63,31.58,30.63,30.86,430500.0],["2022-02-23",30.73,30.97,30.5,30.75,334500.0],["2022-02-24",30.13,32.41,30.07,32.32,462300.0],["2022-02-25",32.33,32.96,32.09,32.87,231400.0],["2022-02-28",32.63,34.53,32.56,34.41,445600.0],["2022-03-01",34.22,34.38,33.48,33.9,364800.0],["2022-03-02",34.86,35.95,34.21,35.88,329900.0],["2022-03-03",35.88,36.14,35.07,35.4,259600.0],["2022-03-04",35.2,35.35,33.57,33.84,406500.0],["2022-03-07",33.77,33.79,33.16,33.57,330800.0],["2022-03-08",33.17,34.56,33.17,34.17,347600.0],["2022-03-09",34.57,34.92,33.67,34.16,333000.0],["2022-03-10",33.82,34.1,33.0,33.08,284800.0],["2022-03-11",33.16,34.75,31.82,31.95,253400.0],["2022-03-14",31.3,31.3,29.19,29.77,791600.0],["2022-03-15",29.76,30.96,29.67,30.83,397700.0],["2022-03-16",31.02,31.48,30.62,31.47,373700.0],["2022-03-17",31.46,32.17,31.27,31.8,569500.0],["2022-03-18",31.77,32.46,31.43,31.94,3797300.0],["2022-03-21",32.09,33.06,32.03,32.64,244300.0],["2022-03-22",32.51,33.08,32.22,33.05,216300.0],["2022-03-23",32.69,32.84,31.51,32.41,280400.0],["2022-03-24",32.69,32.73,32.19,32.72,160700.0],["2022-03-25",32.73,32.89,32.04,32.58,125900.0],["2022-03-28",32.45,32.61,32.16,32.32,153900.0],["2022-03-29",32.53,32.96,32.27,32.86,225400.0],["2022-03-30",32.94,33.1,32.21,32.35,201100.0],["2022-03-31",32.5,32.55,31.91,31.97,196300.0],["2022-04-01",32.01,32.61,31.79,32.55,193600.0],["2022-04-04",32.79,33.1,32.65,33.04,152700.0],["2022-04-05",33.07,33.07,32.37,32.52,197900.0],["2022-04-06",32.16,32.35,31.59,31.94,253500.0],["2022-04-07",32.01,32.16,31.6,31.95,259700.0],["2022-04-08",31.62,31.64,30.57,30.7,227400.0],["2022-04-11",30.5,30.65,29.88,30.25,328400.0],["2022-04-12",30.58,31.34,30.28,30.38,231900.0],["2022-04-13",30.3,31.75,30.2,31.48,344100.0],["2022-04-14",31.36,31.55,30.67,30.79,442900.0],["2022-04-18",30.67,30.92,30.27,30.68,224400.0],["2022-04-19",30.45,31.61,30.45,31.33,196900.0],["2022-04-20",31.41,31.46,31.1,31.34,180000.0],["2022-04-21",31.54,31.54,30.13,30.24,169100.0],["2022-04-22",30.35,30.5,29.99,30.26,175000.0],["2022-04-25",30.05,31.5,30.05,31.42,237100.0],["2022-04-26",31.27,31.59,30.32,30.33,140600.0],["2022-04-27",30.24,30.39,29.38,29.82,215000.0],["2022-04-28",29.97,30.89,29.43,30.2,133200.0],["2022-04-29",30.13,30.25,28.85,28.91,198200.0],["2022-05-02",28.75,29.53,28.75,29.49,156600.0],["2022-05-03",28.02,29.37,26.8,28.63,294100.0],["2022-05-04",28.44,28.44,26.77,27.71,261400.0],["2022-05-05",27.03,27.11,25.67,26.31,388800.0],["2022-05-06",26.22,26.22,25.25,25.69,240900.0],["2022-05-09",25.16,25.43,24.7,24.81,316900.0],["2022-05-10",25.34,25.34,24.08,24.75,183500.0],["2022-05-11",24.47,24.95,23.77,23.85,229500.0],["2022-05-12",23.71,24.49,23.02,24.04,195900.0],["2022-05-13",24.2,24.67,23.95,24.23,447300.0],["2022-05-16",24.05,24.21,23.65,23.92,176200.0],["2022-05-17",24.23,24.63,24.09,24.2,296700.0],["2022-05-18",24.06,24.52,23.39,23.78,186400.0],["2022-05-19",23.37,24.24,23.24,24.09,235200.0],["2022-05-20",24.36,24.41,23.31,24.07,167500.0],["2022-05-23",24.08,24.35,23.71,24.19,176200.0],["2022-05-24",23.9,24.09,23.52,23.91,88400.0],["2022-05-25",23.84,24.28,23.72,23.96,100500.0],["2022-05-26",24.05,24.69,23.79,24.48,159600.0],["2022-05-27",24.56,24.96,24.36,24.94,141900.0],["2022-05-31",24.65,24.69,23.95,24.13,137300.0],["2022-06-01",24.14,24.7,24.0,24.58,358800.0],["2022-06-02",24.5,25.53,24.36,25.31,179500.0],["2022-06-03",25.18,25.77,24.83,25.02,314000.0],["2022-06-06",25.12,25.14,24.61,24.63,121700.0],["2022-06-07",24.54,24.8,24.26,24.68,133300.0],["2022-06-08",24.68,24.77,24.25,24.29,111600.0],["2022-06-09",24.29,24.32,23.18,23.2,154900.0],["2022-06-10",22.78,23.33,22.15,22.22,429700.0],["2022-06-13",21.4,22.04,21.0,21.5,326200.0],["2022-06-14",21.53,21.53,21.1,21.38,147500.0],["2022-06-15",21.63,21.85,21.27,21.54,208500.0],["2022-06-16",21.24,21.26,20.82,21.06,214200.0],["2022-06-17",21.18,21.9,21.18,21.74,789300.0],["2022-06-21",21.76,22.19,21.76,22.0,159300.0],["2022-06-22",21.8,22.32,21.8,21.98,125900.0],["2022-06-23",22.2,22.25,21.72,21.97,146600.0],["2022-06-24",22.24,22.82,22.24,22.59,229900.0],["2022-06-27",22.6,22.68,22.06,22.36,183200.0],["2022-06-28",22.45,22.57,21.82,21.92,211200.0],["2022-06-29",21.8,22.08,21.13,21.86,165400.0],["2022-06-30",21.7,21.88,21.11,21.67,198100.0],["2022-07-01",21.74,21.78,21.33,21.62,253700.0],["2022-07-05",21.31,22.1,21.25,22.07,162200.0],["2022-07-06",22.04,22.58,21.5,21.96,161000.0],["2022-07-07",21.92,23.58,21.92,22.71,188100.0],["2022-07-08",22.64,22.95,22.4,22.49,95000.0],["2022-07-11",22.2,22.87,21.49,21.54,219600.0],["2022-07-12",21.45,21.68,21.08,21.26,147600.0],["2022-07-13",21.03,21.41,20.9,21.1,112200.0],["2022-07-14",21.0,21.13,20.55,21.01,140300.0],["2022-07-15",21.11,21.54,20.85,21.54,435300.0],["2022-07-18",21.64,22.12,21.34,21.37,324800.0],["2022-07-19",21.45,22.51,21.31,22.4,171400.0],["2022-07-20",22.33,22.77,22.09,22.54,97800.0],["2022-07-21",22.61,23.23,22.61,23.15,139300.0],["2022-07-22",23.05,23.08,22.37,22.74,103400.0],["2022-07-25",22.74,22.91,22.41,22.5,104300.0],["2022-07-26",22.51,23.6,22.32,23.23,368600.0],["2022-07-27",23.32,23.53,23.12,23.38,179700.0],["2022-07-28",23.23,23.62,23.13,23.31,87900.0],["2022-07-29",23.22,23.28,22.77,23.13,172700.0],["2022-08-01",22.87,22.97,22.18,22.76,158300.0],["2022-08-02",22.6,22.9,22.25,22.75,116200.0],["2022-08-03",22.97,24.26,22.96,23.99,317900.0],["2022-08-04",23.9,24.41,23.9,24.21,198400.0],["2022-08-05",23.95,24.2,23.72,23.91,131300.0],["2022-08-08",22.96,23.68,21.57,22.9,640000.0],["2022-08-09",23.12,23.44,21.93,22.26,233800.0],["2022-08-10",22.6,23.32,22.36,23.24,190700.0],["2022-08-11",23.35,23.67,23.13,23.23,143700.0],["2022-08-12",23.19,23.73,23.13,23.72,169900.0],["2022-08-15",23.51,23.69,23.3,23.36,103400.0],["2022-08-16",23.21,23.35,22.8,23.25,121000.0],["2022-08-17",23.14,23.14,22.57,22.62,220900.0],["2022-08-18",22.55,22.75,22.4,22.41,131300.0],["2022-08-19",22.12,22.22,21.73,21.8,263200.0],["2022-08-22",21.46,21.56,21.09,21.22,206200.0],["2022-08-23",21.25,21.39,20.92,20.94,209400.0],["2022-08-24",20.94,21.28,20.78,20.94,192600.0],["2022-08-25",21.03,21.35,20.83,21.24,223400.0],["2022-08-26",21.2,21.2,20.51,20.59,199900.0],["2022-08-29",20.54,20.91,20.51,20.65,217100.0],["2022-08-30",20.7,21.19,20.56,21.1,488100.0],["2022-08-31",21.14,21.61,21.14,21.46,349400.0],["2022-09-01",21.22,21.37,20.77,21.06,293900.0],["2022-09-02",21.12,22.0,20.63,21.73,372100.0],["2022-09-06",21.9,21.99,21.45,21.7,284500.0],["2022-09-07",21.65,22.48,21.65,22.29,212900.0],["2022-09-08",22.22,22.73,21.0,22.4,207400.0],["2022-09-09",22.56,22.99,22.26,22.92,258800.0],["2022-09-12",23.27,24.48,23.27,23.75,582200.0],["2022-09-13",23.24,23.52,22.99,23.5,392000.0],["2022-09-14",23.57,23.77,22.64,23.13,299300.0],["2022-09-15",23.04,23.23,22.7,23.18,266300.0],["2022-09-16",22.97,22.99,22.04,22.41,1870100.0],["2022-09-19",22.21,22.91,22.07,22.81,215300.0],["2022-09-20",22.64,23.14,22.46,22.65,254700.0],["2022-09-21",22.6,23.07,22.49,22.75,231600.0],["2022-09-22",22.72,22.84,22.0,22.15,192700.0],["2022-09-23",21.97,22.43,21.89,21.92,335600.0],["2022-09-26",21.82,22.13,20.89,20.99,351300.0],["2022-09-27",21.17,21.5,20.98,21.24,150500.0],["2022-09-28",21.18,21.68,21.16,21.5,135800.0],["2022-09-29",21.54,21.89,21.05,21.82,145600.0],["2022-09-30",21.78,22.42,21.78,21.79,228300.0],["2022-10-03",22.01,22.01,21.44,21.95,205000.0],["2022-10-04",22.28,23.04,22.14,22.85,179600.0],["2022-10-05",22.52,23.0,22.02,22.6,183300.0],["2022-10-06",22.51,22.79,22.42,22.48,118300.0],["2022-10-07",22.25,22.25,21.72,21.8,115100.0],["2022-10-10",21.71,21.79,21.26,21.4,173900.0],["2022-10-11",21.34,21.54,20.96,21.34,186100.0],["2022-10-12",21.34,21.34,20.68,21.05,114400.0],["2022-10-13",20.61,21.5,20.6,21.3,136800.0],["2022-10-14",21.42,21.54,21.09,21.27,97200.0],["2022-10-17",21.63,21.88,21.37,21.44,242000.0],["2022-10-18",21.8,22.35,21.69,22.33,304000.0],["2022-10-19",22.2,22.44,21.94,22.27,132800.0],["2022-10-20",22.18,22.71,21.94,22.23,130700.0],["2022-10-21",22.29,22.79,21.91,22.76,231700.0],["2022-10-24",22.78,22.85,21.92,22.59,176000.0],["2022-10-25",22.61,23.05,22.59,23.0,111100.0],["2022-10-26",22.7,22.92,22.44,22.74,127400.0],["2022-10-27",22.86,23.0,22.45,22.79,116100.0],["2022-10-28",22.79,23.39,22.69,23.37,125400.0],["2022-10-31",23.32,23.46,23.0,23.02,85300.0],["2022-11-01",23.25,23.32,22.8,22.96,139100.0],["2022-11-02",21.35,21.5,19.34,19.86,623300.0],["2022-11-03",18.89,19.08,17.42,18.13,803900.0],["2022-11-04",18.25,19.47,17.81,19.42,521000.0],["2022-11-07",19.23,20.74,19.23,20.16,377100.0],["2022-11-08",20.2,21.87,20.2,21.51,359600.0],["2022-11-09",21.27,21.27,19.87,20.65,322600.0],["2022-11-10",21.15,22.26,21.15,21.89,357600.0],["2022-11-11",21.94,22.48,21.41,21.42,1554200.0],["2022-11-14",21.38,21.79,20.79,21.0,403700.0],["2022-11-15",21.58,21.64,20.84,21.23,274400.0],["2022-11-16",20.97,21.63,20.83,21.4,191900.0],["2022-11-17",21.36,21.36,20.64,20.69,159800.0],["2022-11-18",20.86,21.74,20.62,20.75,119200.0],["2022-11-21",20.72,20.87,20.55,20.57,129800.0],["2022-11-22",20.58,20.58,20.0,20.51,278200.0],["2022-11-23",20.59,20.96,20.27,20.9,131300.0],["2022-11-25",20.76,21.21,20.72,21.13,76700.0],["2022-11-28",21.01,21.15,20.41,20.49,195000.0],["2022-11-29",20.46,20.5,19.98,20.01,137300.0],["2022-11-30",19.94,20.69,19.61,20.63,266200.0],["2022-12-01",20.83,21.3,20.65,20.95,175300.0],["2022-12-02",20.53,20.9,20.31,20.69,197600.0],["2022-12-05",20.51,20.64,20.2,20.62,189300.0],["2022-12-06",20.69,20.69,20.16,20.32,223900.0],["2022-12-07",20.26,20.42,20.0,20.2,139700.0],["2022-12-08",20.38,20.79,20.16,20.42,139500.0],["2022-12-09",20.29,20.61,20.18,20.26,126700.0],["2022-12-12",20.16,20.31,19.68,19.72,250300.0],["2022-12-13",20.14,20.5,19.64,19.89,327800.0],["2022-12-14",19.93,20.2,19.6,19.83,267000.0],["2022-12-15",19.51,19.62,19.15,19.25,276800.0],["2022-12-16",19.11,19.36,18.74,19.02,626200.0],["2022-12-19",19.03,19.45,18.69,19.19,200800.0],["2022-12-20",19.15,19.7,19.06,19.49,115200.0],["2022-12-21",19.49,19.73,19.35,19.52,111900.0],["2022-12-22",19.3,19.44,19.13,19.39,116200.0],["2022-12-23",19.31,19.54,19.25,19.47,98400.0],["2022-12-27",19.4,19.61,19.0,19.24,159000.0],["2022-12-28",19.02,19.41,18.78,18.83,176800.0],["2022-12-29",18.97,19.67,18.85,19.41,145500.0],["2022-12-30",19.28,19.77,19.15,19.75,106200.0],["2023-01-03",19.84,20.22,19.74,20.05,152900.0],["2023-01-04",20.22,20.52,20.16,20.45,122400.0],["2023-01-05",20.37,20.67,19.46,19.54,282600.0],["2023-01-06",19.63,20.29,19.49,20.2,160200.0],["2023-01-09",20.33,20.77,20.28,20.33,80400.0],["2023-01-10",20.5,20.72,20.06,20.36,107500.0],["2023-01-11",20.36,20.63,20.11,20.24,108400.0],["2023-01-12",20.48,20.52,20.11,20.12,86100.0],["2023-01-13",19.86,20.14,19.53,19.56,258300.0],["2023-01-17",19.59,20.1,19.54,20.03,152400.0],["2023-01-18",20.27,20.46,19.92,19.95,122800.0],["2023-01-19",19.79,20.41,19.76,20.15,94000.0],["2023-01-20",20.24,20.66,20.03,20.35,144100.0],["2023-01-23",20.34,20.95,20.27,20.78,123400.0],["2023-01-24",20.75,20.93,20.06,20.65,87800.0],["2023-01-25",20.41,21.01,20.33,20.99,77500.0],["2023-01-26",21.04,21.29,20.92,21.21,74100.0],["2023-01-27",21.03,21.4,20.95,21.26,79700.0],["2023-01-30",21.02,21.27,20.49,20.91,100000.0],["2023-01-31",20.96,21.32,20.79,21.3,211700.0],["2023-02-01",21.19,21.81,20.88,21.63,152800.0],["2023-02-02",21.87,22.77,21.19,22.66,187000.0],["2023-02-03",22.28,22.88,21.8,22.14,90300.0],["2023-02-06",21.9,22.1,21.6,21.8,129000.0],["2023-02-07",21.71,22.28,21.25,22.16,144200.0],["2023-02-08",21.76,22.07,20.0,20.59,199800.0],["2023-02-09",20.72,21.74,20.72,21.68,118100.0],["2023-02-10",21.43,21.86,21.13,21.36,152700.0],["2023-02-13",21.36,22.17,21.25,22.04,87600.0],["2023-02-14",21.89,22.48,21.5,22.4,93300.0],["2023-02-15",22.37,22.65,22.21,22.26,61900.0],["2023-02-16",21.87,22.21,20.98,21.16,114600.0],["2023-02-17",21.11,21.48,21.03,21.05,95400.0],["2023-02-21",20.89,21.04,20.65,20.96,101100.0],["2023-02-22",20.76,21.32,20.76,21.19,119700.0],["2023-02-23",21.48,21.6,21.12,21.55,132100.0],["2023-02-24",21.25,21.39,20.76,20.78,74900.0],["2023-02-27",20.85,21.19,20.73,20.94,72800.0],["2023-02-28",20.82,21.16,20.8,20.83,66300.0],["2023-03-01",20.96,21.37,20.73,20.96,109500.0],["2023-03-02",20.8,21.51,20.71,21.39,108500.0],["2023-03-03",21.4,21.52,21.33,21.46,78100.0],["2023-03-06",21.6,21.76,21.43,21.43,100600.0],["2023-03-07",21.32,21.63,21.26,21.34,84100.0],["2023-03-08",21.34,21.61,21.24,21.48,74500.0],["2023-03-09",21.55,21.85,21.27,21.29,70900.0],["2023-03-10",21.16,21.17,20.57,20.73,71100.0],["2023-03-13",20.31,20.54,19.86,19.97,257100.0],["2023-03-14",20.26,20.55,20.16,20.31,137000.0],["2023-03-15",19.98,20.21,19.93,20.1,88200.0],["2023-03-16",19.99,20.69,19.99,20.63,120400.0],["2023-03-17",20.44,20.6,20.1,20.33,764300.0],["2023-03-20",20.46,20.59,20.08,20.16,95700.0],["2023-03-21",20.36,20.85,20.36,20.58,107900.0],["2023-03-22",20.5,20.93,20.37,20.37,98000.0],["2023-03-23",20.61,21.12,20.5,20.56,91700.0],["2023-03-24",20.47,20.66,19.84,20.56,71600.0],["2023-03-27",20.72,20.98,20.33,20.38,86100.0],["2023-03-28",20.27,20.69,20.0,20.63,125900.0],["2023-03-29",20.73,21.11,20.53,21.05,70600.0],["2023-03-30",21.28,21.28,21.0,21.1,61500.0],["2023-03-31",21.14,21.61,20.94,21.54,147300.0],["2023-04-03",21.35,21.58,21.12,21.41,80000.0],["2023-04-04",21.46,21.89,20.98,21.71,87100.0],["2023-04-05",21.67,22.01,21.47,21.94,72600.0],["2023-04-06",21.75,22.31,21.18,22.28,63800.0],["2023-04-10",22.04,22.41,21.8,22.33,72000.0],["2023-04-11",22.22,22.8,22.0,22.63,107500.0],["2023-04-12",22.81,23.15,22.66,22.83,100600.0],["2023-04-13",22.83,23.35,22.83,23.14,94000.0],["2023-04-14",22.8,23.25,22.8,23.02,72000.0],["2023-04-17",22.79,22.84,21.29,21.45,238500.0],["2023-04-18",21.56,21.92,21.39,21.51,96600.0],["2023-04-19",21.28,21.36,20.86,21.08,161600.0],["2023-04-20",20.84,20.94,20.53,20.89,165500.0],["2023-04-21",20.92,21.27,20.82,20.99,456200.0],["2023-04-24",21.02,21.16,20.28,20.38,132000.0],["2023-04-25",20.2,20.53,19.74,19.74,87400.0],["2023-04-26",19.81,20.26,19.72,19.95,104600.0],["2023-04-27",20.04,20.28,20.0,20.04,84400.0],["2023-04-28",20.09,20.32,19.95,20.15,101100.0],["2023-05-01",20.04,20.94,20.01,20.07,100300.0],["2023-05-02",19.89,20.3,19.41,19.49,134500.0],["2023-05-03",18.0,19.47,17.47,17.63,371400.0],["2023-05-04",17.5,18.21,17.47,18.12,211300.0],["2023-05-05",18.28,19.31,18.16,19.07,172700.0],["2023-05-08",19.09,19.47,18.86,19.43,211100.0],["2023-05-09",19.04,19.55,18.95,19.0,167100.0],["2023-05-10",19.19,20.09,19.19,19.22,215600.0],["2023-05-11",19.21,19.72,19.17,19.63,197400.0],["2023-05-12",19.63,20.05,19.43,19.77,609700.0],["2023-05-15",19.66,19.72,19.07,19.11,154900.0],["2023-05-16",18.95,19.23,18.71,18.74,127700.0],["2023-05-17",18.78,19.16,18.71,18.93,134900.0],["2023-05-18",18.92,19.22,18.79,19.09,194800.0],["2023-05-19",19.24,19.45,18.81,18.83,114600.0],["2023-05-22",18.68,18.89,18.34,18.54,340900.0],["2023-05-23",18.51,19.54,18.51,19.03,141400.0],["2023-05-24",18.91,19.3,18.88,19.24,128800.0],["2023-05-25",19.44,19.46,19.07,19.09,135800.0],["2023-05-26",19.09,19.49,19.09,19.25,120000.0],["2023-05-30",19.29,19.52,19.14,19.41,103700.0],["2023-05-31",19.23,19.75,19.23,19.66,227500.0],["2023-06-01",19.54,19.57,19.22,19.22,115800.0],["2023-06-02",19.4,19.77,19.3,19.65,98900.0],["2023-06-05",19.51,19.69,19.25,19.33,74500.0],["2023-06-06",19.24,19.81,19.17,19.71,261900.0],["2023-06-07",19.82,20.25,19.78,20.08,246000.0],["2023-06-08",19.93,20.28,19.92,20.02,161500.0],["2023-06-09",20.2,20.31,20.03,20.09,173000.0],["2023-06-12",20.07,20.09,19.74,19.79,92600.0],["2023-06-13",19.9,20.2,19.88,20.14,157700.0],["2023-06-14",20.13,20.28,19.87,19.97,102500.0],["2023-06-15",19.83,20.15,19.69,19.85,176500.0],["2023-06-16",19.88,20.06,19.66,19.73,404600.0],["2023-06-20",19.73,19.88,19.59,19.77,128100.0],["2023-06-21",19.62,19.76,19.26,19.29,123300.0],["2023-06-22",19.29,19.56,19.14,19.51,80500.0],["2023-06-23",19.3,19.39,19.03,19.24,85400.0],["2023-06-26",19.65,19.72,19.1,19.1,194700.0],["2023-06-27",19.14,19.56,19.04,19.07,159700.0],["2023-06-28",19.07,19.21,18.77,19.07,74800.0],["2023-06-29",18.98,19.67,18.98,19.6,125600.0],["2023-06-30",19.85,19.95,19.37,19.39,89300.0],["2023-07-03",19.29,19.61,19.21,19.44,53500.0],["2023-07-05",19.29,19.37,19.07,19.17,113700.0],["2023-07-06",19.04,19.18,18.97,19.11,191000.0],["2023-07-07",19.04,19.55,18.93,19.45,179200.0],["2023-07-10",19.47,20.13,19.47,20.09,102100.0],["2023-07-11",20.22,20.22,19.82,19.94,102600.0],["2023-07-12",20.07,20.14,19.75,19.91,106100.0],["2023-07-13",19.91,20.35,19.91,20.29,73600.0],["2023-07-14",20.12,20.24,19.35,19.41,104300.0],["2023-07-17",19.3,19.48,18.9,18.96,238100.0],["2023-07-18",18.96,19.29,18.7,19.04,206900.0],["2023-07-19",19.05,19.71,19.0,19.05,132400.0],["2023-07-20",19.05,19.24,18.65,18.82,170500.0],["2023-07-21",18.98,19.18,18.52,18.58,143300.0],["2023-07-24",18.5,18.93,18.5,18.73,88400.0],["2023-07-25",18.8,19.14,18.8,18.99,75300.0],["2023-07-26",18.93,19.2,18.8,18.88,87900.0],["2023-07-27",18.96,19.37,18.5,18.53,120400.0],["2023-07-28",18.48,18.83,18.48,18.56,117100.0],["2023-07-31",18.47,19.14,18.47,18.79,124000.0],["2023-08-01",18.71,19.07,18.71,18.97,94500.0],["2023-08-02",15.58,16.62,14.96,16.01,461000.0],["2023-08-03",15.78,16.6,15.34,16.51,282700.0],["2023-08-04",16.34,17.09,16.34,17.05,368800.0],["2023-08-07",17.05,17.33,16.63,17.26,195800.0],["2023-08-08",17.03,17.13,16.89,17.0,192600.0],["2023-08-09",17.02,17.17,16.69,16.96,158700.0],["2023-08-10",17.08,17.27,16.75,16.77,127700.0],["2023-08-11",16.73,17.16,16.66,17.0,89700.0],["2023-08-14",16.84,17.05,16.81,16.97,201300.0],["2023-08-15",16.89,17.1,16.89,16.93,79200.0],["2023-08-16",16.93,17.08,16.75,17.01,114000.0],["2023-08-17",17.08,17.14,16.99,17.0,65500.0],["2023-08-18",16.88,17.09,16.88,17.05,85000.0],["2023-08-21",17.11,17.18,16.75,16.83,109500.0],["2023-08-22",16.84,17.01,16.84,16.96,91800.0],["2023-08-23",17.03,17.08,16.75,16.99,74000.0],["2023-08-24",17.0,17.07,16.76,16.8,88500.0],["2023-08-25",16.79,16.99,16.58,16.83,319700.0],["2023-08-28",16.67,16.9,16.47,16.51,104900.0],["2023-08-29",16.75,16.96,16.66,16.95,133300.0],["2023-08-30",16.9,17.16,16.9,17.03,76200.0],["2023-08-31",17.16,17.4,17.13,17.28,95600.0],["2023-09-01",17.31,17.47,17.13,17.19,103100.0],["2023-09-05",17.04,17.34,17.03,17.08,114500.0],["2023-09-06",17.0,17.14,16.92,17.06,117000.0],["2023-09-07",17.0,17.23,16.92,17.0,133900.0],["2023-09-08",17.01,17.08,16.88,16.88,72200.0],["2023-09-11",16.98,17.03,16.76,16.79,106000.0],["2023-09-12",16.76,16.87,16.6,16.75,108900.0],["2023-09-13",16.72,16.87,16.58,16.8,99800.0],["2023-09-14",16.85,16.95,16.64,16.78,99500.0],["2023-09-15",16.78,16.82,16.43,16.76,650700.0],["2023-09-18",16.8,16.81,16.47,16.53,96100.0],["2023-09-19",16.45,16.52,16.29,16.37,77000.0],["2023-09-20",16.43,16.53,16.26,16.28,106100.0],["2023-09-21",16.2,16.38,15.96,16.25,118800.0],["2023-09-22",16.28,16.48,16.18,16.32,193900.0],["2023-09-25",16.22,16.34,16.02,16.18,62000.0],["2023-09-26",16.19,16.35,16.08,16.35,155800.0],["2023-09-27",16.4,16.66,16.21,16.62,116000.0],["2023-09-28",16.59,16.76,16.52,16.69,79700.0],["2023-09-29",16.75,17.08,16.49,16.92,155100.0],["2023-10-02",16.97,17.29,16.85,17.24,105500.0],["2023-10-03",17.22,17.27,16.91,17.11,99800.0],["2023-10-04",16.63,17.36,16.63,16.87,233000.0],["2023-10-05",16.82,16.94,16.45,16.78,133800.0],["2023-10-06",16.72,16.96,16.65,16.85,96200.0],["2023-10-09",16.7,16.74,16.5,16.68,136500.0],["2023-10-10",16.49,16.95,16.49,16.83,208700.0],["2023-10-11",16.82,16.93,16.32,16.48,118300.0],["2023-10-12",16.46,16.46,16.21,16.35,115300.0],["2023-10-13",16.39,16.39,16.1,16.26,95000.0],["2023-10-16",16.29,16.32,15.99,16.23,277400.0],["2023-10-17",16.08,16.38,15.98,16.05,185300.0],["2023-10-18",16.02,16.31,15.95,16.05,111300.0],["2023-10-19",16.05,16.34,16.0,16.19,170800.0],["2023-10-20",16.21,16.21,15.84,15.94,228900.0],["2023-10-23",15.94,15.94,15.51,15.51,169900.0],["2023-10-24",15.5,15.85,15.5,15.81,208400.0],["2023-10-25",15.65,15.85,15.26,15.3,158300.0],["2023-10-26",15.29,15.46,14.91,14.98,141600.0],["2023-10-27",14.98,15.15,14.92,15.03,157900.0],["2023-10-30",15.08,15.08,14.91,14.93,98500.0],["2023-10-31",14.91,15.17,14.86,14.91,297800.0],["2023-11-01",15.72,15.95,13.53,14.38,436200.0],["2023-11-02",14.38,14.97,14.19,14.65,338000.0],["2023-11-03",14.71,15.01,14.64,14.89,324000.0],["2023-11-06",14.76,15.16,14.67,15.05,287300.0],["2023-11-07",14.97,15.33,14.92,15.11,196400.0],["2023-11-08",15.1,15.38,15.07,15.26,267500.0],["2023-11-09",15.36,15.49,14.91,15.07,274200.0],["2023-11-10",15.19,15.52,14.93,15.29,869000.0],["2023-11-13",15.22,15.39,15.0,15.03,174500.0],["2023-11-14",15.15,15.55,14.98,15.55,246800.0],["2023-11-15",15.54,15.99,15.54,15.63,176600.0],["2023-11-16",15.81,15.81,15.31,15.33,166000.0],["2023-11-17",15.33,15.67,15.2,15.33,118600.0],["2023-11-20",15.66,15.69,14.84,15.23,134200.0],["2023-11-21",15.18,15.35,14.8,14.94,193200.0],["2023-11-22",15.02,15.23,14.99,15.12,129200.0],["2023-11-24",15.21,15.61,15.05,15.38,113800.0],["2023-11-27",15.28,15.59,15.1,15.51,129500.0],["2023-11-28",15.44,15.68,15.16,15.54,120200.0],["2023-11-29",15.57,15.86,15.57,15.8,305600.0],["2023-11-30",15.8,15.87,15.21,15.25,366800.0],["2023-12-01",15.2,15.57,15.13,15.54,270100.0],["2023-12-04",15.35,15.7,15.35,15.6,214300.0],["2023-12-05",15.46,16.03,15.38,16.03,306000.0],["2023-12-06",16.17,16.33,15.83,15.83,135500.0],["2023-12-07",15.83,15.89,15.65,15.65,111600.0],["2023-12-08",15.65,16.21,15.62,16.17,401000.0],["2023-12-11",16.27,16.34,16.08,16.15,299300.0],["2023-12-12",16.03,16.22,15.91,16.09,273200.0],["2023-12-13",16.05,16.67,14.94,16.57,333900.0],["2023-12-14",16.62,16.99,16.62,16.73,333800.0],["2023-12-15",16.63,16.99,16.52,16.9,2272500.0],["2023-12-18",16.94,16.94,16.64,16.7,142100.0],["2023-12-19",16.69,16.69,16.18,16.4,110800.0],["2023-12-20",16.32,16.45,16.02,16.03,119300.0],["2023-12-21",16.16,16.46,16.16,16.45,85100.0],["2023-12-22",16.56,16.64,16.35,16.44,55000.0],["2023-12-26",16.39,16.64,16.34,16.64,61700.0],["2023-12-27",16.66,16.85,16.55,16.83,80100.0],["2023-12-28",16.81,16.81,16.59,16.68,60600.0],["2023-12-29",16.63,16.73,16.57,16.68,50700.0],["2024-01-02",16.57,16.57,16.17,16.34,205200.0],["2024-01-03",16.19,16.31,15.96,15.97,91200.0],["2024-01-04",15.92,16.2,15.78,15.88,87000.0],["2024-01-05",15.89,15.91,15.71,15.71,106700.0],["2024-01-08",15.75,16.12,15.75,16.0,123500.0],["2024-01-09",16.11,16.44,16.0,16.4,99300.0],["2024-01-10",16.47,16.55,15.75,16.51,75700.0],["2024-01-11",16.53,16.83,16.41,16.8,90000.0],["2024-01-12",16.91,17.17,16.67,16.7,120300.0],["2024-01-16",16.57,16.83,16.46,16.81,233000.0],["2024-01-17",16.7,16.96,16.6,16.6,90800.0],["2024-01-18",16.77,17.06,16.59,16.9,383200.0],["2024-01-19",17.0,17.07,16.84,16.99,685400.0],["2024-01-22",17.1,17.82,16.67,17.81,403500.0],["2024-01-23",17.94,18.01,17.61,17.9,191600.0],["2024-01-24",18.02,18.37,17.54,18.25,180300.0],["2024-01-25",18.29,18.7,18.28,18.67,160800.0],["2024-01-26",18.66,18.69,18.18,18.26,129800.0],["2024-01-29",18.27,18.75,18.16,18.74,131800.0],["2024-01-30",18.85,18.87,18.12,18.34,553300.0],["2024-01-31",18.25,18.59,18.14,18.28,181900.0],["2024-02-01",18.33,18.92,18.33,18.88,168800.0],["2024-02-02",18.85,18.85,18.51,18.76,98300.0],["2024-02-05",18.63,18.63,18.28,18.34,97800.0],["2024-02-06",18.21,18.39,18.12,18.37,232800.0],["2024-02-07",19.0,19.0,17.46,18.54,173200.0],["2024-02-08",18.6,19.65,18.29,19.41,254900.0],["2024-02-09",19.31,19.47,19.14,19.35,141000.0],["2024-02-12",19.22,19.22,18.81,18.88,209600.0],["2024-02-13",18.45,18.68,18.16,18.17,90700.0],["2024-02-14",18.31,18.53,18.17,18.47,78200.0],["2024-02-15",18.47,18.54,18.1,18.28,79500.0],["2024-02-16",18.12,18.24,17.97,18.09,94800.0],["2024-02-20",17.92,17.93,17.7,17.71,144900.0],["2024-02-21",17.52,17.68,17.13,17.26,205600.0],["2024-02-22",17.47,17.87,17.38,17.84,122400.0],["2024-02-23",17.84,17.98,17.69,17.72,106800.0],["2024-02-26",17.72,17.99,17.71,17.83,167200.0],["2024-02-27",17.83,17.89,17.46,17.7,107400.0],["2024-02-28",17.59,17.81,17.47,17.6,86500.0],["2024-02-29",17.71,17.8,17.26,17.76,114800.0],["2024-03-01",17.71,18.13,17.57,17.91,119200.0],["2024-03-04",17.84,18.32,17.79,18.31,174500.0],["2024-03-05",18.26,18.26,17.64,17.78,101300.0],["2024-03-06",17.95,18.18,17.83,17.97,100200.0],["2024-03-07",18.08,18.22,17.81,18.07,78400.0],["2024-03-08",18.09,18.5,18.06,18.37,109300.0],["2024-03-11",18.83,20.59,18.79,20.21,868000.0],["2024-03-12",20.15,20.39,19.56,20.2,432700.0],["2024-03-13",20.28,20.94,20.28,20.62,404100.0],["2024-03-14",20.55,20.69,20.06,20.38,469700.0],["2024-03-15",20.24,20.47,19.52,19.55,2647600.0],["2024-03-18",19.63,19.81,19.17,19.4,275900.0],["2024-03-19",19.26,19.4,19.0,19.38,166900.0],["2024-03-20",19.41,19.61,19.24,19.59,188200.0],["2024-03-21",19.68,19.86,19.43,19.43,104300.0],["2024-03-22",19.36,19.45,19.0,19.01,206200.0],["2024-03-25",19.02,19.02,18.71,18.75,140100.0],["2024-03-26",18.75,19.0,18.71,18.83,230300.0],["2024-03-27",18.92,18.93,18.67,18.79,317600.0],["2024-03-28",18.8,19.03,18.36,18.72,216700.0],["2024-04-01",18.85,18.94,18.62,18.81,122400.0],["2024-04-02",18.73,19.2,18.5,19.14,413500.0],["2024-04-03",19.05,19.06,18.66,18.73,337600.0],["2024-04-04",18.87,18.91,18.2,18.23,211300.0],["2024-04-05",18.15,18.31,17.77,17.82,123500.0],["2024-04-08",17.9,18.13,17.69,17.76,238900.0],["2024-04-09",17.62,18.13,17.56,17.99,368600.0],["2024-04-10",17.97,18.03,17.66,17.77,245500.0],["2024-04-11",17.78,17.85,16.77,17.08,314300.0],["2024-04-12",16.95,16.95,16.41,16.63,274700.0],["2024-04-15",16.64,17.07,16.4,16.45,483700.0],["2024-04-16",16.45,16.58,16.27,16.33,341700.0],["2024-04-17",16.52,16.52,16.12,16.14,261500.0],["2024-04-18",16.29,16.4,16.14,16.26,275300.0],["2024-04-19",16.25,16.39,16.2,16.24,453000.0],["2024-04-22",16.32,16.63,16.25,16.62,300400.0],["2024-04-23",16.62,17.04,16.62,17.04,190200.0],["2024-04-24",17.02,17.43,16.8,17.42,302500.0],["2024-04-25",17.23,17.44,17.15,17.2,398200.0],["2024-04-26",17.28,17.39,17.02,17.03,296900.0],["2024-04-29",17.06,17.6,16.88,16.91,233800.0],["2024-04-30",16.78,17.0,16.53,16.53,218600.0],["2024-05-01",16.57,16.92,16.57,16.62,260200.0],["2024-05-02",16.69,16.87,16.55,16.86,104600.0],["2024-05-03",17.04,17.09,16.82,16.85,228100.0],["2024-05-06",16.84,17.26,16.84,17.1,184300.0],["2024-05-07",16.89,17.52,16.89,17.22,350800.0],["2024-05-08",18.36,19.17,17.26,19.16,592100.0],["2024-05-09",19.1,19.95,18.98,19.72,395700.0],["2024-05-10",19.47,19.86,19.21,19.33,458900.0],["2024-05-13",19.3,20.12,19.3,19.67,276300.0],["2024-05-14",19.89,20.04,19.79,19.95,285500.0],["2024-05-15",19.99,20.19,19.83,20.07,267100.0],["2024-05-16",19.97,20.42,19.9,20.37,224900.0],["2024-05-17",20.42,20.42,20.19,20.23,214200.0],["2024-05-20",20.11,20.4,20.11,20.17,334500.0],["2024-05-21",20.08,20.53,20.01,20.52,257700.0],["2024-05-22",20.48,20.57,20.1,20.2,236900.0],["2024-05-23",20.3,20.3,19.88,20.14,228700.0],["2024-05-24",20.14,20.28,20.06,20.13,247500.0],["2024-05-28",20.0,20.16,19.94,20.06,255400.0],["2024-05-29",19.85,20.01,19.77,19.94,201300.0],["2024-05-30",19.97,20.32,19.97,20.18,241700.0],["2024-05-31",20.31,20.5,19.9,20.29,410400.0],["2024-06-03",20.3,20.49,19.38,19.43,459400.0],["2024-06-04",19.33,19.87,18.58,18.67,362600.0],["2024-06-05",18.87,19.05,18.68,18.92,417300.0],["2024-06-06",18.81,19.31,18.81,18.87,414100.0],["2024-06-07",18.7,18.87,18.4,18.56,328000.0],["2024-06-10",18.47,18.98,18.47,18.75,334000.0],["2024-06-11",18.76,18.76,18.29,18.54,304500.0],["2024-06-12",18.83,18.97,18.4,18.75,500600.0],["2024-06-13",18.8,18.92,18.04,18.21,418000.0],["2024-06-14",17.8,17.89,17.09,17.28,965600.0],["2024-06-17",17.36,17.57,17.17,17.32,646900.0],["2024-06-18",17.31,17.37,17.01,17.25,602700.0],["2024-06-20",17.18,18.07,17.12,18.04,977200.0],["2024-06-21",18.19,18.73,18.0,18.06,4507100.0],["2024-06-24",18.06,18.28,17.41,17.64,455800.0],["2024-06-25",17.63,17.63,17.28,17.34,188700.0],["2024-06-26",17.25,17.59,17.2,17.57,593500.0],["2024-06-27",17.7,18.13,17.61,18.11,450900.0],["2024-06-28",18.08,18.47,18.08,18.24,640000.0],["2024-07-01",18.24,18.34,17.73,18.3,430600.0],["2024-07-02",18.31,18.48,18.17,18.27,132300.0],["2024-07-03",18.29,18.84,18.29,18.77,98600.0],["2024-07-05",18.81,19.23,18.67,19.13,197900.0],["2024-07-08",19.28,19.28,18.67,18.98,169100.0],["2024-07-09",19.14,19.14,18.08,18.55,141000.0],["2024-07-10",18.63,18.63,18.2,18.4,91800.0],["2024-07-11",18.56,18.88,18.51,18.8,91800.0],["2024-07-12",18.95,19.13,18.73,18.96,117000.0],["2024-07-15",19.07,19.14,18.33,18.35,164300.0],["2024-07-16",18.29,18.6,18.22,18.58,330100.0],["2024-07-17",18.36,18.43,17.87,18.12,450400.0],["2024-07-18",18.13,18.2,17.46,17.87,463400.0],["2024-07-19",17.76,17.77,17.36,17.76,531500.0],["2024-07-22",17.57,18.14,17.57,17.92,427700.0],["2024-07-23",17.84,18.3,17.71,18.08,156600.0],["2024-07-24",18.09,18.25,17.89,17.98,446300.0],["2024-07-25",18.09,18.73,17.61,18.48,127400.0],["2024-07-26",18.5,18.7,18.28,18.55,127200.0],["2024-07-29",18.51,18.77,18.45,18.49,151800.0],["2024-07-30",18.68,18.8,18.39,18.5,206900.0],["2024-07-31",19.96,22.74,19.36,22.66,539200.0],["2024-08-01",22.6,23.05,22.18,22.3,409700.0],["2024-08-02",21.65,22.38,21.56,22.26,2089600.0],["2024-08-05",20.93,22.11,20.93,21.64,219800.0],["2024-08-06",21.62,22.31,21.57,21.96,363900.0],["2024-08-07",22.21,22.4,21.56,21.56,285500.0],["2024-08-08",21.86,22.31,21.45,21.92,144700.0],["2024-08-09",21.95,22.03,21.46,21.47,95100.0],["2024-08-12",21.51,21.63,20.98,21.24,141100.0],["2024-08-13",21.04,21.82,21.0,21.68,302300.0],["2024-08-14",21.62,21.79,21.3,21.35,1509200.0],["2024-08-15",21.65,22.13,21.65,22.02,315600.0],["2024-08-16",22.05,22.63,21.98,22.2,449000.0],["2024-08-19",21.94,22.8,21.94,22.79,95000.0],["2024-08-20",22.77,22.87,22.41,22.54,100900.0],["2024-08-21",22.57,22.69,22.35,22.45,115200.0],["2024-08-22",22.51,22.51,21.86,21.98,136700.0],["2024-08-23",22.21,22.35,21.55,22.09,168400.0],["2024-08-26",22.04,22.21,21.77,22.12,67400.0],["2024-08-27",21.95,22.18,21.3,22.07,63200.0],["2024-08-28",22.04,22.04,21.59,21.67,72100.0],["2024-08-29",21.73,21.98,21.73,21.86,67500.0],["2024-08-30",21.98,21.98,21.54,21.8,109500.0],["2024-09-03",21.74,21.83,21.12,21.2,164600.0],["2024-09-04",21.03,21.28,20.76,21.03,104400.0],["2024-09-05",20.94,21.27,20.94,21.12,117100.0],["2024-09-06",21.1,21.26,20.54,20.59,85400.0],["2024-09-09",20.62,20.71,20.34,20.36,136500.0],["2024-09-10",20.53,20.53,19.88,19.97,136300.0],["2024-09-11",20.01,20.2,19.72,20.15,148500.0],["2024-09-12",20.2,20.73,20.07,20.63,109500.0],["2024-09-13",20.72,20.9,20.58,20.89,117800.0],["2024-09-16",20.91,21.43,20.48,21.11,146500.0],["2024-09-17",21.12,22.17,19.02,21.96,253200.0],["2024-09-18",22.0,22.0,21.25,21.41,107800.0],["2024-09-19",21.84,21.84,21.4,21.45,105400.0],["2024-09-20",21.4,21.61,21.18,21.56,257800.0],["2024-09-23",21.63,21.8,21.3,21.74,121300.0],["2024-09-24",21.83,22.15,21.73,21.99,76800.0],["2024-09-25",21.9,22.2,21.7,21.87,120200.0],["2024-09-26",22.02,22.14,21.88,22.02,78400.0],["2024-09-27",22.08,22.13,21.68,21.79,99600.0],["2024-09-30",21.78,22.41,21.64,22.28,541800.0],["2024-10-01",22.18,22.65,22.14,22.27,232100.0],["2024-10-02",22.24,22.67,22.01,22.62,84300.0],["2024-10-03",22.54,22.83,22.3,22.49,74200.0],["2024-10-04",22.76,22.76,22.22,22.41,82600.0],["2024-10-07",22.36,22.47,22.03,22.18,70600.0],["2024-10-08",22.17,22.35,22.11,22.17,83200.0],["2024-10-09",22.13,22.51,22.13,22.33,91400.0],["2024-10-10",22.16,22.61,21.86,22.58,67800.0],["2024-10-11",22.7,24.0,22.6,23.87,228700.0],["2024-10-14",24.0,24.21,23.37,23.47,162100.0],["2024-10-15",23.34,23.8,23.14,23.32,180500.0],["2024-10-16",23.33,23.52,23.05,23.25,122500.0],["2024-10-17",23.46,23.62,22.98,23.03,96500.0],["2024-10-18",23.05,23.52,22.33,23.24,628300.0],["2024-10-21",23.28,24.34,23.24,23.26,204800.0],["2024-10-22",23.24,23.37,22.92,23.06,79000.0],["2024-10-23",22.96,22.97,22.26,22.34,79400.0],["2024-10-24",22.38,22.44,21.97,22.29,71500.0],["2024-10-25",22.4,22.74,21.63,22.38,76900.0],["2024-10-28",22.43,23.07,22.43,22.62,342800.0],["2024-10-29",22.51,22.7,22.43,22.53,73700.0],["2024-10-30",22.39,22.63,21.99,22.19,243700.0],["2024-10-31",23.0,23.5,19.76,22.51,257900.0],["2024-11-01",22.5,22.87,21.25,21.69,211500.0],["2024-11-04",21.37,22.1,21.21,21.63,354900.0],["2024-11-05",21.28,22.49,21.2,22.35,255200.0],["2024-11-06",22.5,22.75,21.71,21.89,207400.0],["2024-11-07",21.91,22.27,21.7,22.25,168500.0],["2024-11-08",22.25,22.26,21.49,21.79,554900.0],["2024-11-11",21.82,22.39,21.66,22.23,173900.0],["2024-11-12",22.08,22.54,21.73,22.06,705900.0],["2024-11-13",22.1,24.34,22.09,23.92,520100.0],["2024-11-14",24.28,24.35,23.45,23.47,751500.0],["2024-11-15",23.38,23.46,22.97,23.07,149500.0],["2024-11-18",23.1,23.99,23.0,23.02,203400.0],["2024-11-19",22.87,23.31,22.55,22.98,130000.0],["2024-11-20",22.99,23.2,22.42,23.11,109100.0],["2024-11-21",23.0,23.34,22.92,23.18,141300.0],["2024-11-22",23.18,23.68,23.17,23.17,102200.0],["2024-11-25",23.22,23.39,22.82,22.88,196700.0],["2024-11-26",23.08,24.6,23.0,24.13,266600.0],["2024-11-27",24.03,24.19,23.05,24.08,175900.0],["2024-11-29",24.1,24.42,23.62,23.76,82400.0],["2024-12-02",23.62,24.76,23.15,24.52,326300.0],["2024-12-03",24.42,24.42,23.37,23.42,108700.0],["2024-12-04",23.36,23.84,23.29,23.84,113900.0],["2024-12-05",23.86,24.04,23.61,23.66,97800.0],["2024-12-06",23.72,23.72,23.38,23.49,87200.0],["2024-12-09",23.5,24.0,23.27,23.27,129600.0],["2024-12-10",23.14,23.71,22.54,23.24,165400.0],["2024-12-11",23.34,23.8,23.0,23.56,138800.0],["2024-12-12",23.49,23.83,23.42,23.67,76100.0],["2024-12-13",23.66,23.7,23.03,23.21,101400.0],["2024-12-16",23.05,23.38,22.6,23.14,161500.0],["2024-12-17",23.08,23.27,22.73,23.11,118900.0],["2024-12-18",23.23,23.23,22.07,22.15,108600.0],["2024-12-19",22.15,22.49,21.93,22.11,132300.0],["2024-12-20",22.12,22.66,22.02,22.58,433100.0],["2024-12-23",22.53,22.59,22.21,22.44,60900.0],["2024-12-24",22.58,23.03,22.53,22.91,51300.0],["2024-12-26",22.74,23.15,22.74,23.04,92100.0],["2024-12-27",22.95,23.22,22.58,23.22,92000.0],["2024-12-30",22.89,23.02,22.44,22.81,74600.0],["2024-12-31",22.8,23.03,22.36,22.53,107600.0],["2025-01-02",22.57,22.75,22.11,22.31,119400.0],["2025-01-03",22.33,22.5,22.16,22.36,81600.0],["2025-01-06",22.31,22.73,21.88,21.89,104000.0],["2025-01-07",21.82,22.37,21.38,21.75,83700.0],["2025-01-08",21.59,21.78,21.29,21.77,91900.0],["2025-01-10",21.64,21.64,21.26,21.37,123200.0],["2025-01-13",21.24,21.36,20.47,20.62,184000.0],["2025-01-14",20.83,21.17,20.73,21.13,180700.0],["2025-01-15",21.46,21.66,21.3,21.61,120400.0],["2025-01-16",21.59,22.0,21.47,21.75,99400.0],["2025-01-17",21.95,22.03,21.57,21.83,225700.0],["2025-01-21",21.98,22.28,21.83,22.0,103600.0],["2025-01-22",22.06,22.27,21.92,22.25,88700.0],["2025-01-23",22.08,22.15,21.9,22.1,77600.0],["2025-01-24",22.1,22.19,21.87,22.01,72100.0],["2025-01-27",21.64,21.94,21.28,21.51,100400.0],["2025-01-28",21.55,22.12,21.39,22.11,150800.0],["2025-01-29",22.15,22.64,22.05,22.22,85100.0],["2025-01-30",22.29,23.0,22.24,22.74,102100.0],["2025-01-31",22.8,22.8,22.19,22.25,82700.0],["2025-02-03",21.8,22.09,21.72,22.01,105100.0],["2025-02-04",22.17,22.68,21.9,22.43,119000.0],["2025-02-05",22.39,23.03,22.39,22.9,136700.0],["2025-02-06",22.94,23.37,22.94,22.94,146200.0],["2025-02-07",23.1,23.4,22.89,23.04,180800.0],["2025-02-10",23.23,23.4,23.14,23.23,114000.0],["2025-02-11",22.99,23.54,22.99,23.23,132300.0],["2025-02-12",24.59,25.0,23.47,24.0,307500.0],["2025-02-13",24.27,24.35,23.43,24.12,189100.0],["2025-02-14",24.01,24.4,23.95,24.05,191300.0],["2025-02-18",24.15,24.16,23.65,23.81,185600.0],["2025-02-19",23.81,23.81,23.41,23.52,102600.0],["2025-02-20",23.44,23.44,22.94,23.4,123100.0],["2025-02-21",23.43,23.47,22.91,22.94,120700.0],["2025-02-24",23.08,23.17,22.65,23.06,133000.0],["2025-02-25",22.99,23.03,22.59,22.78,83000.0],["2025-02-26",22.78,23.19,22.71,23.19,129000.0],["2025-02-27",23.19,23.19,22.46,22.54,64800.0],["2025-02-28",22.94,22.99,21.47,21.64,311900.0],["2025-03-03",21.6,22.38,21.44,21.71,147900.0],["2025-03-04",21.67,22.43,21.15,22.15,142300.0],["2025-03-05",22.25,22.4,21.89,22.27,121700.0],["2025-03-06",22.1,22.24,21.74,21.91,115800.0],["2025-03-07",21.89,22.28,21.35,22.1,108500.0],["2025-03-10",21.78,21.78,21.08,21.46,125000.0],["2025-03-11",21.38,21.63,21.21,21.41,92700.0],["2025-03-12",21.53,21.63,21.4,21.62,60500.0],["2025-03-13",21.53,21.53,20.92,20.99,66000.0],["2025-03-14",21.14,21.25,20.96,21.19,58800.0],["2025-03-17",21.27,22.56,21.27,22.55,193600.0],["2025-03-18",22.51,22.53,22.07,22.09,105800.0],["2025-03-19",22.13,22.63,21.94,22.34,86300.0],["2025-03-20",22.34,22.62,22.18,22.62,154100.0],["2025-03-21",22.34,23.11,22.07,22.99,830500.0],["2025-03-24",23.0,23.37,22.79,22.96,112400.0],["2025-03-25",22.94,23.2,22.77,23.02,73900.0],["2025-03-26",23.04,23.04,22.57,22.83,93300.0],["2025-03-27",22.78,22.85,22.46,22.53,49400.0],["2025-03-28",22.45,22.45,21.76,21.98,81100.0],["2025-03-31",21.67,21.75,21.5,21.62,90200.0],["2025-04-01",21.62,21.79,21.46,21.69,104100.0],["2025-04-02",21.51,22.23,21.38,22.18,69800.0],["2025-04-03",21.39,21.54,20.91,20.99,75800.0],["2025-04-04",20.34,20.45,19.62,19.76,119700.0],["2025-04-07",19.0,20.19,18.46,19.81,227800.0],["2025-04-08",20.38,20.49,18.98,19.43,133300.0],["2025-04-09",19.38,20.81,19.16,20.54,120600.0],["2025-04-10",20.26,20.26,19.3,19.7,101800.0],["2025-04-11",19.97,21.19,19.83,20.62,191600.0],["2025-04-14",20.94,21.2,20.54,20.87,128700.0],["2025-04-15",20.84,21.24,20.69,21.1,189000.0],["2025-04-16",20.92,21.45,20.58,21.07,129800.0],["2025-04-17",21.18,21.55,21.08,21.28,566200.0],["2025-04-21",21.27,21.27,20.66,20.83,97500.0],["2025-04-22",21.05,21.14,19.64,21.08,83700.0],["2025-04-23",21.08,22.35,21.08,22.24,350100.0],["2025-04-24",22.29,23.19,21.74,23.07,263200.0],["2025-04-25",23.1,23.75,22.95,23.19,168900.0],["2025-04-28",23.23,23.36,22.96,23.28,117700.0],["2025-04-29",23.26,23.8,23.26,23.69,128700.0],["2025-04-30",23.75,23.87,23.24,23.86,161300.0],["2025-05-01",23.87,24.29,23.38,23.46,183800.0],["2025-05-02",23.75,23.84,23.32,23.42,136400.0],["2025-05-05",23.41,23.54,23.09,23.12,137200.0],["2025-05-06",22.99,23.49,22.73,22.76,143600.0],["2025-05-07",23.65,24.19,21.29,22.42,318000.0],["2025-05-08",22.89,22.89,21.81,22.03,303700.0],["2025-05-09",22.02,22.1,21.43,22.07,810200.0],["2025-05-12",22.74,23.77,22.66,23.35,285100.0],["2025-05-13",23.35,24.34,23.35,24.06,215400.0],["2025-05-14",24.1,24.26,23.66,23.74,101300.0],["2025-05-15",23.74,23.84,23.44,23.68,103100.0],["2025-05-16",23.65,23.89,23.56,23.8,81000.0],["2025-05-19",23.58,23.79,23.48,23.77,86100.0],["2025-05-20",23.74,23.85,23.5,23.68,65600.0],["2025-05-21",23.48,23.68,23.33,23.43,58500.0],["2025-05-22",23.44,23.71,23.36,23.63,95100.0],["2025-05-23",23.5,23.5,23.09,23.3,75700.0],["2025-05-27",23.47,23.95,23.41,23.89,108100.0],["2025-05-28",23.95,23.97,23.45,23.59,105000.0],["2025-05-29",23.66,23.78,23.3,23.4,69700.0],["2025-05-30",23.37,23.41,22.92,23.32,141400.0],["2025-06-02",23.37,23.84,23.37,23.83,186100.0],["2025-06-03",23.89,24.26,23.68,24.06,119900.0],["2025-06-04",24.06,24.29,23.83,23.92,79700.0],["2025-06-05",23.99,24.5,23.99,24.03,134700.0],["2025-06-06",24.18,24.31,23.94,24.28,107700.0],["2025-06-09",24.3,24.72,23.96,24.58,119400.0],["2025-06-10",24.68,24.78,24.2,24.31,112400.0],["2025-06-11",24.5,24.69,24.25,24.37,127700.0],["2025-06-12",24.33,24.7,24.3,24.41,61100.0],["2025-06-13",24.37,27.11,24.35,26.6,890900.0],["2025-06-16",27.0,28.36,27.0,27.29,729300.0],["2025-06-17",27.02,28.42,27.0,27.64,520500.0],["2025-06-18",27.75,28.59,27.29,27.84,545500.0],["2025-06-20",27.91,28.0,27.06,27.49,3245300.0],["2025-06-23",27.34,28.28,27.13,28.25,235900.0],["2025-06-24",28.5,28.9,28.31,28.35,219200.0],["2025-06-25",28.48,28.97,28.07,28.63,592100.0],["2025-06-26",28.83,29.18,28.53,29.13,437100.0],["2025-06-27",29.23,29.44,28.74,29.17,367000.0],["2025-06-30",29.32,29.5,29.22,29.44,191200.0],["2025-07-01",29.44,29.71,29.0,29.58,289900.0],["2025-07-02",29.46,29.78,29.22,29.68,252200.0],["2025-07-03",29.97,30.57,29.84,30.49,263900.0],["2025-07-07",30.51,30.83,29.92,30.25,158500.0],["2025-07-08",30.95,31.57,30.41,30.8,396700.0],["2025-07-09",31.0,31.0,30.04,30.56,236800.0],["2025-07-10",30.56,30.56,29.24,29.31,220100.0],["2025-07-11",29.19,29.19,28.0,28.29,192500.0],["2025-07-14",28.1,28.39,27.64,28.14,319400.0],["2025-07-15",28.34,28.54,27.63,27.68,251200.0],["2025-07-16",27.87,28.44,27.8,28.24,168700.0],["2025-07-17",28.29,28.79,28.29,28.59,262300.0],["2025-07-18",28.73,29.17,28.66,29.17,635100.0],["2025-07-21",29.25,29.84,29.25,29.79,228800.0],["2025-07-22",29.8,29.84,29.04,29.04,351000.0],["2025-07-23",29.09,29.42,28.66,28.8,395300.0],["2025-07-24",28.93,28.93,28.39,28.59,393600.0],["2025-07-25",28.7,29.23,28.42,28.51,179100.0],["2025-07-28",28.64,28.73,27.95,27.98,182200.0],["2025-07-29",28.22,28.54,27.65,28.33,403100.0],["2025-07-30",27.25,27.77,25.3,26.69,442500.0],["2025-07-31",26.69,27.1,25.55,25.6,285200.0],["2025-08-01",25.38,25.48,24.81,25.33,215700.0],["2025-08-04",25.47,25.97,25.26,25.51,309100.0],["2025-08-05",25.73,25.73,24.95,25.0,126300.0],["2025-08-06",25.17,25.43,24.91,25.28,209800.0],["2025-08-07",25.44,25.44,24.42,24.85,152900.0],["2025-08-08",25.07,25.24,24.58,24.58,146000.0],["2025-08-11",24.62,24.9,24.21,24.29,155700.0],["2025-08-12",24.42,25.07,24.15,24.8,208000.0],["2025-08-13",24.96,25.0,24.7,24.85,86500.0],["2025-08-14",24.8,24.8,24.11,24.24,111700.0],["2025-08-15",24.2,25.09,23.8,24.68,159900.0],["2025-08-18",24.7,25.44,24.44,25.39,516900.0],["2025-08-19",25.47,25.84,24.57,24.73,150100.0],["2025-08-20",24.87,24.89,24.22,24.59,121200.0],["2025-08-21",24.55,24.87,24.24,24.86,136600.0],["2025-08-22",25.0,25.41,24.96,25.15,102200.0],["2025-08-25",25.15,25.15,24.63,24.71,83000.0],["2025-08-26",24.69,25.2,24.55,24.92,137800.0],["2025-08-27",25.12,25.78,25.11,25.74,228400.0],["2025-08-28",25.7,26.08,25.7,25.88,120700.0],["2025-08-29",25.73,25.86,25.18,25.24,117300.0],["2025-09-02",24.92,24.93,24.42,24.59,164100.0],["2025-09-03",24.67,24.88,24.49,24.82,103000.0],["2025-09-04",24.83,24.86,24.61,24.84,108900.0],["2025-09-05",25.12,25.18,24.75,25.01,115100.0],["2025-09-08",25.05,25.6,24.97,25.55,96700.0],["2025-09-09",25.6,25.83,25.25,25.77,102200.0],["2025-09-10",25.88,25.97,25.5,25.72,140700.0],["2025-09-11",25.71,26.36,25.66,26.27,100100.0],["2025-09-12",26.27,26.29,25.69,25.75,76200.0],["2025-09-15",25.84,25.95,25.48,25.66,233800.0],["2025-09-16",25.62,25.64,25.26,25.61,167800.0],["2025-09-17",25.71,26.18,25.67,26.05,157200.0],["2025-09-18",26.29,27.12,26.29,26.59,366500.0],["2025-09-19",26.76,27.63,26.6,27.44,1081200.0],["2025-09-22",27.35,27.7,27.02,27.56,124500.0],["2025-09-23",27.7,27.84,27.26,27.38,91600.0],["2025-09-24",27.47,27.69,26.89,27.17,159900.0],["2025-09-25",26.93,26.93,26.29,26.42,164300.0],["2025-09-26",26.6,26.91,26.25,26.9,104500.0],["2025-09-29",27.1,27.39,26.62,26.83,74200.0],["2025-09-30",26.86,26.95,26.43,26.49,107600.0],["2025-10-01",26.54,26.79,26.33,26.62,80000.0],["2025-10-02",26.75,27.32,26.43,27.25,71000.0],["2025-10-03",27.31,27.74,26.95,27.09,71600.0],["2025-10-06",27.29,27.9,27.04,27.56,130100.0],["2025-10-07",27.69,28.0,26.43,26.48,88500.0],["2025-10-08",26.62,26.89,26.49,26.84,65700.0],["2025-10-09",26.89,26.98,26.41,26.93,68400.0],["2025-10-10",26.93,27.11,25.81,26.01,95900.0],["2025-10-13",26.52,26.52,25.73,25.93,76600.0],["2025-10-14",25.58,25.96,25.14,25.67,111400.0],["2025-10-15",25.81,25.98,25.28,25.53,68700.0],["2025-10-16",25.53,25.66,24.88,25.26,101000.0],["2025-10-17",25.04,25.36,24.93,25.18,142800.0],["2025-10-20",25.35,25.7,25.25,25.63,61800.0],["2025-10-21",25.63,26.37,25.4,26.28,261400.0],["2025-10-22",26.28,26.34,25.4,25.69,79100.0],["2025-10-23",25.79,26.24,25.68,26.24,52000.0],["2025-10-24",26.41,26.62,26.08,26.5,105500.0],["2025-10-27",26.75,26.91,25.98,26.15,59400.0],["2025-10-28",26.15,26.81,26.05,26.62,148900.0],["2025-10-29",26.69,27.49,25.47,25.99,227800.0],["2025-10-30",26.01,27.23,25.14,25.4,313400.0],["2025-10-31",25.79,25.99,25.37,25.63,158500.0],["2025-11-03",25.44,25.58,24.51,24.86,174700.0],["2025-11-04",24.43,24.85,23.6,23.76,125500.0],["2025-11-05",23.76,23.96,23.45,23.8,116500.0],["2025-11-06",23.8,23.87,23.4,23.52,91900.0],["2025-11-07",23.47,23.47,22.85,23.18,161200.0],["2025-11-10",23.38,23.75,22.38,23.08,289200.0],["2025-11-11",23.04,23.3,22.82,23.12,427200.0],["2025-11-12",23.42,23.42,22.74,22.84,194300.0],["2025-11-13",22.94,23.19,22.48,22.81,180700.0],["2025-11-14",22.53,23.38,22.28,23.3,1099400.0],["2025-11-17",23.17,23.28,22.15,22.22,163800.0],["2025-11-18",22.25,22.63,22.03,22.44,156500.0],["2025-11-19",22.39,22.48,21.68,21.74,109300.0],["2025-11-20",22.15,22.85,22.0,22.03,140700.0],["2025-11-21",22.02,22.36,21.75,22.11,112500.0],["2025-11-24",22.18,22.53,21.92,22.3,157100.0],["2025-11-25",22.33,22.67,22.29,22.57,88800.0],["2025-11-26",22.54,22.98,22.53,22.73,131400.0],["2025-11-28",22.76,23.16,22.76,22.94,69400.0],["2025-12-01",22.81,23.09,22.61,22.67,125900.0],["2025-12-02",22.72,23.29,22.72,23.18,146400.0],["2025-12-03",23.07,23.58,23.04,23.51,192300.0],["2025-12-04",23.52,23.79,23.4,23.65,159000.0],["2025-12-05",23.63,24.02,23.62,23.75,111100.0],["2025-12-08",23.92,24.35,23.78,23.84,213700.0],["2025-12-09",23.87,24.35,23.69,24.12,159500.0],["2025-12-10",24.15,24.46,23.98,24.27,134300.0],["2025-12-11",24.24,24.36,24.05,24.21,119400.0],["2025-12-12",24.2,24.37,23.44,23.76,552900.0],["2025-12-15",23.91,24.26,23.6,23.76,362800.0],["2025-12-16",23.45,23.86,23.16,23.43,368900.0],["2025-12-17",23.58,23.79,23.21,23.4,372200.0],["2025-12-18",23.48,24.31,23.48,23.87,374100.0],["2025-12-19",23.88,24.07,23.67,23.96,1765200.0],["2025-12-22",24.06,24.8,23.98,24.4,175900.0],["2025-12-23",24.44,24.68,24.05,24.29,236500.0],["2025-12-24",24.39,24.4,24.03,24.28,96300.0],["2025-12-26",24.28,24.46,24.12,24.37,117400.0],["2025-12-29",24.28,24.4,23.92,24.39,166500.0],["2025-12-30",24.33,24.39,24.09,24.13,134000.0],["2025-12-31",24.09,24.31,23.87,24.09,189200.0],["2026-01-02",24.17,24.28,23.53,23.78,353000.0],["2026-01-05",23.79,24.5,23.79,24.18,176800.0],["2026-01-06",24.18,24.39,23.81,24.05,291500.0],["2026-01-07",24.11,24.51,23.86,24.4,304300.0],["2026-01-08",24.4,24.4,23.68,24.06,294700.0],["2026-01-09",24.18,24.42,23.78,24.13,142600.0],["2026-01-12",24.13,24.55,24.0,24.39,154600.0],["2026-01-13",24.46,24.64,23.87,24.14,152200.0],["2026-01-14",24.14,24.39,23.94,24.18,126900.0],["2026-01-15",24.24,24.86,24.03,24.64,105000.0],["2026-01-16",24.6,24.93,23.97,24.03,206000.0],["2026-01-20",23.73,24.07,23.58,23.77,241800.0],["2026-01-21",23.84,24.29,23.72,24.12,153900.0],["2026-01-22",24.27,24.84,24.27,24.41,231000.0],["2026-01-23",24.43,24.96,24.43,24.66,204300.0],["2026-01-26",24.78,25.15,24.69,25.1,187200.0],["2026-01-27",25.16,25.53,24.87,25.34,244800.0],["2026-01-28",25.54,25.73,24.96,25.06,272000.0],["2026-01-29",24.87,24.87,23.95,24.26,314000.0],["2026-01-30",24.13,24.49,23.91,24.15,179500.0],["2026-02-02",24.07,24.82,23.88,24.54,134800.0],["2026-02-03",24.55,24.58,23.84,24.16,240100.0],["2026-02-04",24.11,24.58,23.75,24.43,234200.0],["2026-02-05",24.47,25.12,24.0,24.18,255900.0],["2026-02-06",24.54,25.1,24.34,25.03,222300.0],["2026-02-09",24.98,25.64,24.78,25.45,237200.0],["2026-02-10",25.8,26.64,25.55,26.28,465100.0],["2026-02-11",26.75,28.81,26.59,27.71,590000.0],["2026-02-12",28.0,28.56,25.87,26.39,361500.0],["2026-02-13",27.64,28.0,26.71,27.92,350200.0],["2026-02-17",27.68,27.85,25.47,26.89,385400.0],["2026-02-18",26.72,26.99,25.88,26.26,522000.0],["2026-02-19",26.19,26.47,24.86,25.04,438200.0],["2026-02-20",24.71,25.38,24.08,24.21,316200.0],["2026-02-23",23.9,23.9,22.32,22.55,246700.0],["2026-02-24",22.6,23.54,22.2,22.35,249400.0],["2026-02-25",22.47,23.15,22.02,22.99,218300.0],["2026-02-26",23.03,23.66,23.03,23.23,249800.0],["2026-02-27",22.92,23.29,22.37,23.15,218700.0],["2026-03-02",22.95,23.9,22.95,23.59,242100.0],["2026-03-03",23.09,24.05,23.09,24.02,434300.0],["2026-03-04",24.0,24.48,23.8,24.37,242200.0],["2026-03-05",24.31,25.1,24.31,24.91,231200.0],["2026-03-06",24.72,24.98,23.88,24.72,176500.0],["2026-03-09",24.51,25.03,24.2,24.85,152600.0],["2026-03-10",24.86,25.24,24.52,24.75,175800.0],["2026-03-11",24.81,25.34,24.75,25.06,224100.0],["2026-03-12",24.88,25.93,24.8,25.6,366800.0],["2026-03-13",25.6,25.96,24.77,25.08,256500.0],["2026-03-16",25.1,25.53,24.85,25.1,315900.0],["2026-03-17",25.01,25.63,25.01,25.45,288900.0],["2026-03-18",25.34,25.63,24.95,25.11,233900.0],["2026-03-19",24.85,25.63,24.85,25.49,230900.0],["2026-03-20",25.65,25.66,25.13,25.22,1576600.0],["2026-03-23",25.42,25.95,25.3,25.73,191600.0],["2026-03-24",25.7,26.59,24.96,25.88,426400.0],["2026-03-25",26.17,27.71,26.03,27.55,749400.0],["2026-03-26",27.55,27.73,26.82,27.04,322800.0],["2026-03-27",26.65,26.83,25.66,25.74,243100.0],["2026-03-30",26.0,26.18,25.2,25.54,245100.0],["2026-03-31",25.68,26.37,25.54,26.32,192900.0],["2026-04-01",26.55,27.15,26.17,27.02,157800.0],["2026-04-02",26.85,27.64,26.62,27.2,231400.0],["2026-04-06",27.25,27.63,27.22,27.6,205300.0],["2026-04-07",27.56,28.2,27.35,27.88,124000.0],["2026-04-08",28.4,28.5,27.4,27.4,122800.0],["2026-04-09",27.32,27.53,25.65,25.66,184700.0],["2026-04-10",25.83,25.83,23.33,23.37,365800.0],["2026-04-13",23.42,24.49,23.24,24.39,305000.0],["2026-04-14",24.48,24.87,23.79,24.0,200700.0],["2026-04-15",24.25,24.97,24.25,24.91,166000.0],["2026-04-16",25.24,25.79,25.16,25.49,206100.0],["2026-04-17",25.85,26.04,25.62,25.76,276100.0],["2026-04-20",25.76,26.03,25.33,25.6,173300.0],["2026-04-21",25.6,27.12,25.43,26.78,258100.0],["2026-04-22",26.78,26.96,26.58,26.81,173300.0],["2026-04-23",26.76,27.02,25.33,25.63,135300.0],["2026-04-24",25.67,26.25,25.66,26.16,126000.0],["2026-04-27",26.16,26.52,26.06,26.48,144600.0],["2026-04-28",26.46,26.78,25.64,25.84,141300.0],["2026-04-29",25.89,26.47,25.51,26.27,345300.0],["2026-04-30",26.34,26.92,25.63,26.8,160800.0],["2026-05-01",27.07,27.35,26.49,26.73,214700.0],["2026-05-04",26.73,27.48,26.53,27.23,180200.0],["2026-05-05",27.35,27.57,27.02,27.48,149400.0],["2026-05-06",27.25,27.26,26.48,26.86,158600.0],["2026-05-07",27.25,28.85,27.25,28.36,274500.0],["2026-05-08",28.97,29.48,27.37,27.48,471600.0],["2026-05-11",27.36,27.95,26.97,27.34,260200.0],["2026-05-12",27.46,27.46,26.53,26.79,176300.0],["2026-05-13",26.76,27.03,26.58,26.95,845200.0],["2026-05-14",27.0,27.64,26.91,27.35,226100.0],["2026-05-15",27.4,28.26,27.31,27.96,210200.0],["2026-05-18",27.95,28.31,27.62,27.95,139600.0],["2026-05-19",28.12,28.49,27.81,28.34,175000.0],["2026-05-20",28.34,28.75,27.5,28.69,133400.0],["2026-05-21",28.62,28.88,28.26,28.76,103900.0],["2026-05-22",28.95,29.98,28.91,29.53,220500.0],["2026-05-26",29.51,29.95,29.05,29.9,177200.0],["2026-05-27",29.58,29.6,28.82,29.01,143200.0],["2026-05-28",29.26,29.68,29.17,29.39,142500.0],["2026-05-29",29.64,30.62,29.48,30.34,300500.0],["2026-06-01",30.68,31.92,30.68,31.69,483800.0],["2026-06-02",31.21,31.75,31.11,31.55,182900.0],["2026-06-03",31.19,31.36,29.63,29.77,261600.0],["2026-06-04",29.74,29.91,29.09,29.12,181700.0],["2026-06-05",29.12,29.12,27.62,27.94,168500.0],["2026-06-08",28.2,28.57,27.95,28.45,124500.0],["2026-06-09",28.4,28.68,27.2,28.27,145700.0],["2026-06-10",28.12,28.91,27.97,28.5,125400.0],["2026-06-11",28.42,29.15,28.25,29.11,105700.0],["2026-06-12",28.95,29.21,28.01,28.23,186800.0],["2026-06-15",28.34,28.55,28.05,28.49,179900.0],["2026-06-16",28.45,28.82,27.87,28.26,133600.0],["2026-06-17",28.07,28.42,27.26,27.33,194700.0],["2026-06-18",27.94,27.94,26.45,27.1,1396500.0],["2026-06-22",26.86,27.72,26.82,27.65,198200.0],["2026-06-23",27.61,28.68,27.46,28.17,146000.0],["2026-06-24",28.17,28.68,26.1,28.1,147500.0],["2026-06-25",28.13,28.91,27.45,28.14,155500.0],["2026-06-26",27.87,29.5,27.87,29.41,101800.0],["2026-06-29",28.53,30.07,28.53,29.9,306300.0],["2026-06-30",29.8,31.0,29.8,30.86,161000.0],["2026-07-01",31.12,31.46,30.63,30.76,108000.0],["2026-07-02",30.75,30.75,29.62,29.69,175300.0],["2026-07-06",29.7,30.9499,29.52,30.32,180320.445262],["2026-07-07",30.72,31.04,30.035,30.49,165379.361047],["2026-07-08",30.49,30.57,29.93,30.41,105262.764369],["2026-07-09",30.3,32.18,30.3,32.13,238214.909878],["2026-07-10",32.765,32.791,31.17,31.45,213810.606939],["2026-07-13",31.33,31.33,29.72,30.82,303224.810774],["2026-07-14",30.41,31.65,30.3201,31.19,224437.925695],["2026-07-15",31.62,32.01,29.925,30.31,182318.271795],["2026-07-16",30.38,30.38,29.53,30.07,201894.5047],["2026-07-17",29.59,30.39,29.3517,30.29,790820.156773],["2026-07-20",30.58,30.945,29.75,30.42,195388.706324],["2026-07-21",30.42,30.74,29.78,30.01,242955.937135],["2026-07-22",30.01,30.01,29.17,29.47,167230.13147],["2026-07-23",29.45,29.45,28.44,28.94,306723.707839],["2026-07-24",29.79,29.935,29.09,29.51,229507.517584],["2026-07-27",29.9,30.11,28.925,29.3,473484.669295],["2026-07-28",29.68,29.68,28.21,28.21,230917.051499],["2026-07-29",26.8,26.8,23.15,23.35,603966.063449],["2026-07-30",23.56,25.155,23.35,24.93,434092.225458],["2026-07-31",25.21,26.25,24.365,26.19,259997.295646],["2026-08-03",26.67,27.59,26.59,27.46,210303.763889],["2026-08-04",27.54,28.99,27.54,28.74,208313.616877],["2026-08-05",29.03,29.285,28.43,28.51,319022.032201],["2026-08-06",28.02,28.26,27.14,27.91,180497.40199],["2026-08-07",28.43,28.98,28.14,28.3,165514.236797]]}