{"t":"UNFI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-01",6.75,7.0,6.625,6.75,3783600.0],["1996-11-04",7.0,7.0,6.75,6.75,529600.0],["1996-11-05",6.75,7.0,6.75,6.75,358000.0],["1996-11-06",7.0,7.0,6.75,6.75,182200.0],["1996-11-07",6.75,7.0,6.75,6.75,158800.0],["1996-11-08",6.75,7.0,6.75,6.75,120400.0],["1996-11-11",6.75,7.0,6.75,6.75,18600.0],["1996-11-12",6.75,7.0,6.75,6.75,120200.0],["1996-11-13",6.75,7.0,6.75,6.75,416400.0],["1996-11-14",6.75,7.0,6.75,6.8125,116000.0],["1996-11-15",7.0,7.0,6.75,6.75,230800.0],["1996-11-18",6.75,7.125,6.75,6.8125,166000.0],["1996-11-19",6.75,7.125,6.75,6.75,225000.0],["1996-11-20",6.75,7.125,6.75,6.8125,32200.0],["1996-11-21",6.75,7.125,6.75,6.75,37600.0],["1996-11-22",6.75,7.0625,6.75,6.75,335200.0],["1996-11-25",6.75,6.75,6.75,6.75,101200.0],["1996-11-26",6.75,6.9375,6.75,6.75,275400.0],["1996-11-27",6.75,7.0625,6.75,6.75,22800.0],["1996-11-29",7.0625,7.0625,6.75,6.75,4200.0],["1996-12-02",6.75,7.25,6.75,6.8125,52800.0],["1996-12-03",6.9062,7.25,6.8125,7.0,56400.0],["1996-12-04",6.8125,7.25,6.8125,6.8125,22400.0],["1996-12-05",6.8125,7.25,6.8125,6.875,17200.0],["1996-12-06",6.8125,7.125,6.8125,6.875,46000.0],["1996-12-09",6.875,7.125,6.8125,6.8125,88800.0],["1996-12-10",7.0,7.25,6.875,6.875,25200.0],["1996-12-11",6.8125,7.25,6.8125,7.125,43600.0],["1996-12-12",6.8125,7.0,6.8125,6.8125,17400.0],["1996-12-13",7.25,7.25,6.8125,6.875,9600.0],["1996-12-16",7.1875,7.1875,6.875,7.0,55000.0],["1996-12-17",6.875,7.25,6.875,6.875,5600.0],["1996-12-18",6.875,7.25,6.875,6.875,8200.0],["1996-12-19",6.875,7.25,6.875,7.0,57600.0],["1996-12-20",7.25,7.625,7.0,7.5,58200.0],["1996-12-23",7.5,7.625,7.375,7.375,12200.0],["1996-12-24",7.4375,7.4375,7.375,7.375,1200.0],["1996-12-26",7.625,7.625,7.25,7.4375,3000.0],["1996-12-27",7.625,7.625,7.125,7.125,4200.0],["1996-12-30",7.25,7.75,7.25,7.75,31600.0],["1996-12-31",8.0,8.75,7.75,8.5,76000.0],["1997-01-02",8.75,8.75,8.375,8.5,77800.0],["1997-01-03",8.375,8.4375,8.25,8.25,20200.0],["1997-01-06",8.25,8.375,8.0,8.0,44600.0],["1997-01-07",8.0,8.125,7.6875,7.75,12400.0],["1997-01-08",7.625,8.0,7.625,8.0,33000.0],["1997-01-09",8.0,8.375,7.6875,8.125,37200.0],["1997-01-10",8.0,8.375,8.0,8.0,20600.0],["1997-01-13",8.0,8.0,8.0,8.0,2200.0],["1997-01-14",8.0,8.0,7.5,7.5,159400.0],["1997-01-15",7.0,7.5,7.0,7.0,293400.0],["1997-01-16",6.875,7.0625,6.25,6.625,205600.0],["1997-01-17",6.625,7.0,6.5,6.875,122000.0],["1997-01-20",7.125,7.125,6.875,6.9375,19000.0],["1997-01-21",7.25,7.25,6.875,6.875,5800.0],["1997-01-22",6.875,7.0,6.875,6.875,17400.0],["1997-01-23",6.9375,7.25,6.7188,7.25,82200.0],["1997-01-24",6.875,7.25,6.75,6.9375,73400.0],["1997-01-27",6.875,7.0625,6.625,7.0625,47800.0],["1997-01-28",7.0,7.0,6.625,6.625,87600.0],["1997-01-29",6.75,7.25,6.75,7.25,7400.0],["1997-01-30",6.75,7.25,6.75,6.9375,12200.0],["1997-01-31",6.75,7.1875,6.75,6.875,146200.0],["1997-02-03",7.375,7.375,6.875,6.875,246600.0],["1997-02-04",6.875,7.3125,6.875,6.875,46200.0],["1997-02-05",7.375,7.5625,7.0,7.375,7400.0],["1997-02-06",7.25,7.25,7.25,7.25,600.0],["1997-02-07",7.375,7.5,7.375,7.375,1200.0],["1997-02-10",7.875,8.0,7.5,7.75,11000.0],["1997-02-11",7.75,8.125,7.75,7.875,33200.0],["1997-02-12",7.75,7.75,7.75,7.75,14600.0],["1997-02-13",7.75,7.75,7.75,7.75,3400.0],["1997-02-14",7.75,8.125,7.25,7.25,17800.0],["1997-02-18",7.25,7.5,7.1875,7.25,135800.0],["1997-02-19",7.25,7.75,7.25,7.75,1400.0],["1997-02-20",7.375,7.375,7.25,7.25,11200.0],["1997-02-21",7.25,7.5,7.25,7.25,41000.0],["1997-02-24",7.375,7.375,6.625,6.75,82400.0],["1997-02-25",6.8125,7.25,6.8125,7.25,3800.0],["1997-02-26",7.25,7.25,6.8125,7.0,5200.0],["1997-02-27",7.25,7.25,6.8125,6.8125,2200.0],["1997-02-28",6.8125,7.25,6.8125,7.25,3000.0],["1997-03-03",7.3125,7.3125,6.875,7.25,27000.0],["1997-03-04",7.375,7.75,7.125,7.5,37200.0],["1997-03-05",7.25,7.75,7.25,7.75,24600.0],["1997-03-06",7.25,7.5625,7.25,7.5625,40600.0],["1997-03-07",7.75,8.3125,7.75,8.0,37800.0],["1997-03-10",8.25,8.5,8.0,8.0,39800.0],["1997-03-11",8.0,8.375,8.0,8.125,37000.0],["1997-03-12",8.0,8.125,7.875,8.0,115600.0],["1997-03-13",7.875,8.25,7.875,8.0,12000.0],["1997-03-14",8.125,8.25,8.125,8.25,7600.0],["1997-03-17",8.125,8.125,7.875,8.0625,58000.0],["1997-03-18",8.0,8.0625,7.875,7.875,3200.0],["1997-03-19",7.875,7.875,7.875,7.875,5600.0],["1997-03-20",7.9375,8.0625,7.875,8.0625,163400.0],["1997-03-21",7.875,7.875,7.875,7.875,3600.0],["1997-03-24",7.875,7.9375,7.875,7.875,21800.0],["1997-03-25",8.0,8.0,7.875,7.875,2800.0],["1997-03-26",8.0625,8.0625,7.875,7.875,6400.0],["1997-03-27",7.875,7.875,7.875,7.875,0.0],["1997-03-31",7.875,8.0,7.875,7.875,22400.0],["1997-04-01",8.25,8.25,7.875,7.9375,63000.0],["1997-04-02",8.0,8.25,7.875,8.25,13600.0],["1997-04-03",7.875,8.0625,7.875,7.875,20600.0],["1997-04-04",7.875,7.875,7.875,7.875,1400.0],["1997-04-07",8.25,8.25,7.875,7.875,5800.0],["1997-04-08",8.25,8.25,7.875,7.875,48000.0],["1997-04-09",7.875,7.875,7.5,7.6875,213600.0],["1997-04-10",7.5,7.5,6.5,6.875,864200.0],["1997-04-11",6.875,7.125,6.875,6.9375,67800.0],["1997-04-14",6.9375,6.9375,6.9375,6.9375,0.0],["1997-04-15",6.875,7.125,6.875,7.125,3000.0],["1997-04-16",7.0,7.125,7.0,7.125,7400.0],["1997-04-17",7.1875,7.375,7.0,7.375,12400.0],["1997-04-18",7.125,7.375,7.125,7.375,13600.0],["1997-04-21",7.625,7.625,7.5,7.5,20000.0],["1997-04-22",7.5,8.0,7.5,8.0,800.0],["1997-04-23",7.75,8.3125,7.5,8.25,26800.0],["1997-04-24",7.875,8.125,7.875,8.125,41200.0],["1997-04-25",8.0625,8.125,8.0,8.0,25600.0],["1997-04-28",8.0,8.125,7.75,7.75,20800.0],["1997-04-29",7.75,7.75,7.75,7.75,0.0],["1997-04-30",7.75,7.75,7.75,7.75,600.0],["1997-05-01",8.0,8.25,7.875,7.875,81200.0],["1997-05-02",8.0625,8.0625,7.875,7.875,17600.0],["1997-05-05",7.875,8.0625,7.875,7.875,39600.0],["1997-05-06",7.875,8.25,7.875,8.25,46800.0],["1997-05-07",7.875,8.25,7.875,8.125,61200.0],["1997-05-08",8.25,8.25,7.875,7.875,21200.0],["1997-05-09",7.75,7.875,7.5,7.875,115000.0],["1997-05-12",8.0,8.0,8.0,8.0,6200.0],["1997-05-13",8.0,8.0,7.625,7.625,8200.0],["1997-05-14",7.75,8.0,7.5,7.5,13800.0],["1997-05-15",8.0,8.0,7.5,8.0,18400.0],["1997-05-16",7.5,7.5,7.5,7.5,600.0],["1997-05-19",8.0,8.0,7.5,8.0,3600.0],["1997-05-20",7.5,7.75,7.5,7.75,800.0],["1997-05-21",7.5,8.0,7.5,8.0,8600.0],["1997-05-22",7.5,7.625,7.5,7.625,19800.0],["1997-05-23",7.75,8.125,7.5,8.0625,69800.0],["1997-05-27",7.875,7.875,7.875,7.875,200.0],["1997-05-28",8.25,8.25,8.25,8.25,200.0],["1997-05-29",8.0625,8.25,7.875,8.25,3000.0],["1997-05-30",8.25,8.25,7.875,7.875,16600.0],["1997-06-02",8.0625,8.375,8.0,8.0,5800.0],["1997-06-03",8.375,8.375,7.875,8.0,14400.0],["1997-06-04",7.875,8.125,7.875,8.125,132400.0],["1997-06-05",8.375,8.375,8.0,8.125,42000.0],["1997-06-06",8.125,8.1875,8.0,8.1875,44800.0],["1997-06-09",8.5,8.5,8.25,8.25,5200.0],["1997-06-10",8.375,8.5,8.375,8.5,14800.0],["1997-06-11",8.5,8.625,8.25,8.25,9600.0],["1997-06-12",8.625,8.75,8.25,8.25,6400.0],["1997-06-13",8.75,8.75,8.25,8.25,1800.0],["1997-06-16",8.25,8.75,8.25,8.75,10200.0],["1997-06-17",8.375,8.75,8.375,8.75,40000.0],["1997-06-18",8.75,8.75,8.5,8.5,2000.0],["1997-06-19",8.75,9.0,8.375,8.875,36600.0],["1997-06-20",9.0,9.125,8.875,9.125,15600.0],["1997-06-23",8.625,10.875,8.625,9.8125,380200.0],["1997-06-24",9.875,10.0,9.5,10.0,101200.0],["1997-06-25",10.0,10.375,9.5,10.25,148400.0],["1997-06-26",10.375,10.5625,10.0,10.375,216000.0],["1997-06-27",10.375,10.8125,10.3125,10.75,289800.0],["1997-06-30",10.8125,10.8125,10.1875,10.5,148400.0],["1997-07-01",10.5,10.625,10.1875,10.375,39600.0],["1997-07-02",10.25,10.6875,10.1875,10.6875,28000.0],["1997-07-03",10.8125,11.9375,10.6875,11.5,57800.0],["1997-07-07",11.9375,11.9375,11.1875,11.625,104800.0],["1997-07-08",11.625,11.625,10.875,11.25,127600.0],["1997-07-09",11.25,11.25,10.8125,11.125,10200.0],["1997-07-10",10.8125,11.125,10.8125,10.875,17000.0],["1997-07-11",10.8125,11.125,10.8125,11.125,22800.0],["1997-07-14",11.0,11.3125,10.8125,11.0625,19000.0],["1997-07-15",11.5625,12.125,11.5625,12.125,78200.0],["1997-07-16",12.125,12.1875,11.6875,11.9375,40400.0],["1997-07-17",12.1875,12.1875,11.375,11.375,28400.0],["1997-07-18",11.375,11.8125,11.375,11.8125,10600.0],["1997-07-21",11.8125,11.8125,10.875,11.3125,153800.0],["1997-07-22",11.375,11.5,11.0,11.0,13000.0],["1997-07-23",11.25,11.5,11.125,11.5,8400.0],["1997-07-24",11.25,11.25,11.0,11.125,13600.0],["1997-07-25",11.25,11.25,11.0,11.25,10800.0],["1997-07-28",11.25,11.25,10.8125,11.25,9600.0],["1997-07-29",11.25,11.375,10.875,10.875,4400.0],["1997-07-30",11.25,11.25,11.0,11.25,17000.0],["1997-07-31",11.25,12.0,11.25,12.0,28600.0],["1997-08-01",11.5,12.125,11.5,11.8125,79000.0],["1997-08-04",11.5,12.875,11.5,12.5,49200.0],["1997-08-05",12.875,13.0,12.25,12.75,8400.0],["1997-08-06",12.75,12.875,12.25,12.8125,28600.0],["1997-08-07",13.0,13.0,12.625,13.0,7800.0],["1997-08-08",12.25,13.375,12.25,13.375,54000.0],["1997-08-11",13.375,13.375,12.625,13.0,43600.0],["1997-08-12",12.4375,13.0,12.4375,12.75,17400.0],["1997-08-13",12.75,12.75,12.25,12.25,10600.0],["1997-08-14",12.25,12.5,12.25,12.5,2800.0],["1997-08-15",12.875,12.875,12.25,12.625,8000.0],["1997-08-18",12.25,12.875,12.25,12.5625,15600.0],["1997-08-19",12.25,12.75,12.25,12.4375,15200.0],["1997-08-20",13.0,13.0,12.25,12.25,2800.0],["1997-08-21",12.75,12.75,11.5,12.0,29800.0],["1997-08-22",11.5,12.0,11.375,11.375,32200.0],["1997-08-25",11.375,11.375,10.75,11.0625,84000.0],["1997-08-26",10.75,11.25,10.75,10.875,16800.0],["1997-08-27",11.0,11.25,11.0,11.25,1600.0],["1997-08-28",10.9375,11.25,10.875,10.875,7000.0],["1997-08-29",10.875,11.25,10.75,10.75,18600.0],["1997-09-02",10.75,11.25,10.75,10.75,2800.0],["1997-09-03",11.1875,11.25,10.75,11.0,19000.0],["1997-09-04",10.75,11.0625,10.75,10.875,7600.0],["1997-09-05",10.75,11.375,10.75,11.125,23000.0],["1997-09-08",11.125,11.125,10.6875,11.125,7400.0],["1997-09-09",11.125,11.125,10.6875,11.125,6200.0],["1997-09-10",10.6875,11.125,10.6875,11.125,1600.0],["1997-09-11",10.6875,11.125,10.6875,11.125,12200.0],["1997-09-12",10.6875,11.125,10.6875,11.125,61400.0],["1997-09-15",11.125,11.125,10.625,11.125,61800.0],["1997-09-16",11.125,11.125,10.625,10.8125,7400.0],["1997-09-17",11.0,11.0938,10.625,11.0938,13000.0],["1997-09-18",11.125,11.125,10.6875,10.6875,27400.0],["1997-09-19",10.6875,11.125,10.625,11.125,14000.0],["1997-09-22",10.625,11.125,10.625,10.625,2600.0],["1997-09-23",10.625,11.0,10.1875,10.5,41800.0],["1997-09-24",10.5,10.5,9.8125,10.0,45200.0],["1997-09-25",9.8125,10.25,9.625,10.0,76800.0],["1997-09-26",10.0,10.125,9.625,10.0,1118600.0],["1997-09-29",10.0,10.4375,10.0,10.3125,112800.0],["1997-09-30",10.375,10.4375,10.0625,10.3125,120200.0],["1997-10-01",10.3125,10.3125,9.8125,9.9375,73600.0],["1997-10-02",10.125,10.125,9.9375,10.0,41200.0],["1997-10-03",10.25,10.25,10.0,10.25,419000.0],["1997-10-06",10.375,10.75,10.375,10.625,206200.0],["1997-10-07",10.625,10.875,10.5,10.625,186800.0],["1997-10-08",10.75,10.75,10.3125,10.75,58400.0],["1997-10-09",10.75,11.125,10.375,11.125,27400.0],["1997-10-10",11.0,11.25,11.0,11.25,22400.0],["1997-10-13",11.375,12.0,11.125,11.75,142800.0],["1997-10-14",11.75,12.0625,11.5625,12.0,73800.0],["1997-10-15",12.0312,12.5,11.75,12.1875,54600.0],["1997-10-16",12.1875,12.875,12.1875,12.375,120800.0],["1997-10-17",12.0,12.0,11.25,11.625,190000.0],["1997-10-20",11.75,12.25,11.6875,12.0,46800.0],["1997-10-21",12.1875,12.8125,12.0625,12.75,48800.0],["1997-10-22",12.75,13.0,12.75,13.0,25200.0],["1997-10-23",12.375,12.375,11.625,11.875,65000.0],["1997-10-24",11.875,12.75,11.5,11.8125,96600.0],["1997-10-27",11.375,11.625,10.75,10.875,52000.0],["1997-10-28",10.75,11.125,10.4375,10.5,32200.0],["1997-10-29",10.875,12.0,10.875,11.4375,93800.0],["1997-10-30",11.3125,11.3125,10.6875,10.75,180800.0],["1997-10-31",10.9375,10.9375,10.3125,10.5,23200.0],["1997-11-03",10.6875,10.6875,10.1875,10.25,111800.0],["1997-11-04",10.625,10.625,10.25,10.5,66800.0],["1997-11-05",10.625,10.625,10.3125,10.4375,67800.0],["1997-11-06",10.4062,10.5,10.3125,10.375,351000.0],["1997-11-07",10.5,10.5,10.0625,10.25,50400.0],["1997-11-10",10.5,10.5,10.0,10.375,101800.0],["1997-11-11",10.25,11.1875,10.25,11.1875,98200.0],["1997-11-12",11.1875,11.1875,10.9375,10.9375,22200.0],["1997-11-13",11.4375,11.4375,11.0625,11.1562,6600.0],["1997-11-14",11.25,11.25,11.0625,11.0625,1800.0],["1997-11-17",11.0625,11.6875,11.0625,11.6875,29600.0],["1997-11-18",11.75,11.75,11.5,11.75,10600.0],["1997-11-19",11.75,12.1875,11.5,12.1875,66800.0],["1997-11-20",11.9688,12.4375,11.75,11.75,22200.0],["1997-11-21",12.0,12.0,11.75,12.0,7400.0],["1997-11-24",11.9375,12.0,11.5625,11.5625,19400.0],["1997-11-25",12.0,12.0,11.3125,11.625,31600.0],["1997-11-26",11.625,11.625,11.25,11.625,3600.0],["1997-11-28",11.4375,12.0,11.4375,12.0,19400.0],["1997-12-01",12.0,12.8125,11.75,12.8125,71400.0],["1997-12-02",12.5,12.7812,11.875,11.875,100600.0],["1997-12-03",12.125,12.125,11.6875,11.875,25800.0],["1997-12-04",12.125,12.125,11.8125,11.875,41400.0],["1997-12-05",11.625,12.0,11.625,11.7812,127000.0],["1997-12-08",11.8125,11.8125,11.5,11.8125,18800.0],["1997-12-09",11.7812,11.8125,11.5,11.75,27800.0],["1997-12-10",11.75,11.8125,10.75,10.875,40000.0],["1997-12-11",10.875,11.1875,10.6875,11.0,43800.0],["1997-12-12",11.1875,11.1875,11.0,11.1875,48600.0],["1997-12-15",11.1875,11.1875,10.9375,11.0625,59400.0],["1997-12-16",11.0,11.3125,10.75,10.9688,114800.0],["1997-12-17",11.0,11.0,10.5,10.625,15200.0],["1997-12-18",10.5,10.625,10.25,10.25,32000.0],["1997-12-19",10.125,10.375,10.0,10.125,16800.0],["1997-12-22",10.0,10.9375,9.875,10.9375,414400.0],["1997-12-23",10.9375,11.125,10.625,10.625,93800.0],["1997-12-24",10.625,10.75,10.375,10.75,34200.0],["1997-12-26",10.5625,10.75,10.5,10.6875,28600.0],["1997-12-29",11.0,11.75,10.75,11.7188,190200.0],["1997-12-30",11.75,12.25,11.25,12.1875,79600.0],["1997-12-31",12.25,13.5625,12.0625,13.0,125400.0],["1998-01-02",13.1875,13.25,12.0,12.5,55600.0],["1998-01-05",12.0,12.25,10.75,10.9375,358600.0],["1998-01-06",11.0,11.375,10.25,10.5938,117600.0],["1998-01-07",10.875,11.2188,10.5938,10.875,322800.0],["1998-01-08",10.5,11.1875,10.5,10.75,33200.0],["1998-01-09",11.1875,11.1875,10.75,10.875,6800.0],["1998-01-12",10.5,11.0,10.5,10.75,7000.0],["1998-01-13",11.125,12.0,10.75,11.375,85200.0],["1998-01-14",11.75,11.9375,11.1875,11.8125,47000.0],["1998-01-15",11.9375,12.0,11.3125,11.875,43000.0],["1998-01-16",11.625,12.5,11.1875,12.375,77600.0],["1998-01-20",12.375,12.625,12.125,12.25,244200.0],["1998-01-21",12.5,12.5,11.9375,12.1875,60600.0],["1998-01-22",11.9375,12.25,11.9375,12.25,3400.0],["1998-01-23",12.0,12.0,11.9375,11.9375,26400.0],["1998-01-26",11.75,12.0,11.4375,12.0,228600.0],["1998-01-27",12.125,12.125,11.5,11.5,111600.0],["1998-01-28",11.25,12.125,11.25,11.75,884600.0],["1998-01-29",12.125,12.125,11.9375,12.125,6400.0],["1998-01-30",11.9688,12.25,11.875,12.25,58400.0],["1998-02-02",11.875,12.375,11.875,12.3125,72000.0],["1998-02-03",12.625,12.625,12.0625,12.0938,13600.0],["1998-02-04",12.0625,12.5,12.0625,12.1875,33800.0],["1998-02-05",12.4375,13.25,12.25,13.1875,61600.0],["1998-02-06",12.875,13.1875,12.375,12.875,66400.0],["1998-02-09",12.875,12.875,12.625,12.75,11800.0],["1998-02-10",12.625,13.75,12.625,13.625,93600.0],["1998-02-11",13.5,13.625,13.1875,13.625,21000.0],["1998-02-12",13.6875,14.9375,13.4375,14.3125,213400.0],["1998-02-13",14.25,15.3438,14.25,14.8125,548000.0],["1998-02-17",15.125,15.125,14.625,14.625,118200.0],["1998-02-18",14.75,15.125,14.5,14.625,219800.0],["1998-02-19",14.75,14.75,13.9375,13.9375,78400.0],["1998-02-20",13.9375,14.125,13.75,14.0625,24200.0],["1998-02-23",14.375,14.5,14.2188,14.375,84600.0],["1998-02-24",14.5,14.5,14.0625,14.0625,23800.0],["1998-02-25",14.0,14.1875,13.75,13.75,24400.0],["1998-02-26",14.0,14.0,13.5,13.7812,11400.0],["1998-02-27",13.5625,14.0,13.0,13.5938,122200.0],["1998-03-02",13.625,15.25,13.625,14.4375,542000.0],["1998-03-03",15.0,15.0,14.0,14.625,65600.0],["1998-03-04",14.0,14.625,14.0,14.3125,26400.0],["1998-03-05",14.375,14.4375,13.75,14.0,108000.0],["1998-03-06",14.0,14.0625,13.75,13.8125,25800.0],["1998-03-09",14.125,14.125,13.875,14.0625,141800.0],["1998-03-10",14.0,14.25,14.0,14.125,69800.0],["1998-03-11",14.0625,14.0625,13.875,13.9375,37200.0],["1998-03-12",13.9375,14.0625,13.9375,14.0,5800.0],["1998-03-13",14.0625,14.0625,13.9375,14.0,197600.0],["1998-03-16",14.0625,14.0625,12.9375,12.9375,74800.0],["1998-03-17",13.0,13.5,12.75,13.3438,85000.0],["1998-03-18",13.625,14.0625,13.25,13.8438,111800.0],["1998-03-19",14.0,14.0625,13.8125,13.9062,65000.0],["1998-03-20",13.8125,14.0625,13.625,13.8125,93400.0],["1998-03-23",13.375,13.5,12.875,13.1562,66800.0],["1998-03-24",13.0,13.25,12.875,13.125,338000.0],["1998-03-25",12.875,13.25,12.5,13.25,477800.0],["1998-03-26",13.4375,13.4375,13.25,13.3125,1176600.0],["1998-03-27",13.375,13.875,13.0625,13.625,79000.0],["1998-03-30",14.0,14.0,13.5,14.0,24200.0],["1998-03-31",14.0,15.125,13.75,14.9688,124200.0],["1998-04-01",14.5,15.0,14.4375,14.4375,41800.0],["1998-04-02",14.9375,15.125,14.4375,14.6875,83600.0],["1998-04-03",14.4375,14.6875,14.1875,14.5,101400.0],["1998-04-06",14.5,14.5,14.125,14.25,123400.0],["1998-04-07",14.5,14.5,14.0,14.3125,226600.0],["1998-04-08",14.125,14.5,14.125,14.3125,46800.0],["1998-04-09",14.25,14.5,14.0,14.125,513800.0],["1998-04-13",14.0,14.4062,14.0,14.4062,26400.0],["1998-04-14",14.4375,14.4375,14.0,14.125,52200.0],["1998-04-15",14.375,14.375,14.0,14.0,26200.0],["1998-04-16",14.1875,14.375,14.0,14.375,30000.0],["1998-04-17",14.375,14.625,14.0625,14.5625,42000.0],["1998-04-20",14.5625,14.625,14.1875,14.3125,28800.0],["1998-04-21",14.125,14.5,14.125,14.4375,16600.0],["1998-04-22",14.5,14.5,14.1875,14.375,45600.0],["1998-04-23",14.125,14.4375,14.0,14.0,63600.0],["1998-04-24",14.3125,14.3125,13.875,13.875,54800.0],["1998-04-27",13.875,14.0,13.8125,13.875,63200.0],["1998-04-28",14.125,14.25,13.75,13.75,87400.0],["1998-04-29",13.75,14.25,13.75,13.9375,118000.0],["1998-04-30",14.3125,14.3125,13.875,14.125,24400.0],["1998-05-01",14.0,14.3125,14.0,14.25,15000.0],["1998-05-04",14.25,14.3125,14.0,14.1875,106400.0],["1998-05-05",14.125,14.25,13.9844,14.0,24200.0],["1998-05-06",13.9375,14.1875,13.9375,13.9375,47800.0],["1998-05-07",13.875,13.875,13.25,13.375,34800.0],["1998-05-08",13.25,13.625,13.25,13.625,22000.0],["1998-05-11",13.625,13.625,13.25,13.625,13400.0],["1998-05-12",13.6875,13.75,13.4688,13.75,10600.0],["1998-05-13",13.4062,13.75,13.4062,13.4062,30000.0],["1998-05-14",13.25,13.5625,13.125,13.25,21800.0],["1998-05-15",13.1562,13.5,13.0,13.0938,21400.0],["1998-05-18",13.0,13.0,12.5,12.5938,35200.0],["1998-05-19",12.875,12.875,12.375,12.5,5400.0],["1998-05-20",12.5,12.75,12.5,12.6875,8600.0],["1998-05-21",12.9375,12.9375,12.625,12.6875,80800.0],["1998-05-22",12.8125,12.875,12.625,12.8125,383800.0],["1998-05-26",12.8125,12.8125,12.5625,12.8125,17000.0],["1998-05-27",12.5625,12.8125,12.5625,12.8125,10400.0],["1998-05-28",12.8125,13.0,12.5625,13.0,158800.0],["1998-05-29",13.0,13.1875,12.9688,13.125,130600.0],["1998-06-01",13.1875,13.1875,12.9375,12.9375,153000.0],["1998-06-02",12.9375,13.375,12.8125,12.8125,157000.0],["1998-06-03",12.625,12.75,12.4375,12.5938,164400.0],["1998-06-04",12.625,12.625,12.3125,12.375,53800.0],["1998-06-05",12.5,12.5,11.8125,12.25,44600.0],["1998-06-08",11.8125,12.25,11.8125,11.875,63800.0],["1998-06-09",12.0,12.25,11.75,11.875,110800.0],["1998-06-10",11.5,11.5625,11.5,11.5,3926800.0],["1998-06-11",11.5625,11.625,11.4688,11.5,559800.0],["1998-06-12",11.5625,11.8125,11.5,11.5625,996600.0],["1998-06-15",11.5,11.5625,11.25,11.5,291800.0],["1998-06-16",11.5,12.6875,11.4375,12.3438,415000.0],["1998-06-17",12.4375,12.75,12.3125,12.5,293000.0],["1998-06-18",12.625,14.0,12.4375,13.4375,297400.0],["1998-06-19",13.375,13.375,12.4375,12.6875,362800.0],["1998-06-22",12.5625,12.625,12.5625,12.5625,198200.0],["1998-06-23",12.625,12.75,12.5,12.5938,279400.0],["1998-06-24",12.5,12.75,12.25,12.3125,121800.0],["1998-06-25",12.0,12.4375,11.75,12.25,233400.0],["1998-06-26",12.25,13.5,12.25,13.1875,527800.0],["1998-06-29",12.875,14.0625,12.8125,13.75,443000.0],["1998-06-30",13.625,14.5,13.375,14.25,231200.0],["1998-07-01",14.4375,15.8125,14.375,14.9375,433000.0],["1998-07-02",14.8125,15.25,14.8125,15.25,185400.0],["1998-07-06",15.25,16.25,15.0625,16.0,387600.0],["1998-07-07",16.0,16.0625,15.4375,15.8125,110800.0],["1998-07-08",15.9062,16.6875,15.8438,16.375,222000.0],["1998-07-09",16.25,16.3125,15.5625,16.0,100200.0],["1998-07-10",15.8125,16.25,15.75,15.875,91600.0],["1998-07-13",15.625,15.9688,15.4375,15.5,120200.0],["1998-07-14",15.4375,16.0,15.4375,15.625,35600.0],["1998-07-15",15.625,16.0625,15.625,15.7812,21200.0],["1998-07-16",15.5,16.0625,15.5,15.875,52600.0],["1998-07-17",15.5,15.5,15.5,15.5,600.0],["1998-07-20",15.5,16.0625,15.5,16.0,43400.0],["1998-07-21",15.5,15.9375,15.5,15.5,13000.0],["1998-07-22",15.5,15.75,15.0,15.5,97800.0],["1998-07-23",15.3125,15.3125,14.1875,14.375,72200.0],["1998-07-24",14.625,14.75,14.25,14.5,52200.0],["1998-07-27",14.25,14.5312,14.25,14.4375,13600.0],["1998-07-28",14.25,14.75,13.2812,13.5,37000.0],["1998-07-29",13.875,13.875,13.0,13.8125,158600.0],["1998-07-30",13.8125,13.8125,13.5625,13.6875,11200.0],["1998-07-31",13.875,13.9062,13.625,13.9062,17200.0],["1998-08-03",13.5625,14.0,13.5625,13.5625,70200.0],["1998-08-04",13.5625,13.75,13.5625,13.5625,85400.0],["1998-08-05",13.5625,13.9375,11.0,12.25,369200.0],["1998-08-06",11.0,12.0,11.0,11.625,304400.0],["1998-08-07",11.9375,13.75,11.9375,12.5156,255400.0],["1998-08-10",13.0,13.0,12.4375,13.0,115000.0],["1998-08-11",12.75,12.75,12.25,12.5,62600.0],["1998-08-12",13.0,13.0,12.375,12.9375,23600.0],["1998-08-13",12.375,13.5,12.375,13.4375,98200.0],["1998-08-14",14.5,14.75,13.4375,13.4375,133800.0],["1998-08-17",13.4375,13.625,13.125,13.4375,20400.0],["1998-08-18",13.5,13.5,13.1875,13.3438,119800.0],["1998-08-19",13.1875,13.3125,13.1875,13.3125,204800.0],["1998-08-20",13.1875,13.25,13.1875,13.1875,17600.0],["1998-08-21",13.125,13.25,13.125,13.125,15800.0],["1998-08-24",13.2188,13.5,13.2188,13.2188,209600.0],["1998-08-25",13.375,13.5,13.25,13.25,71600.0],["1998-08-26",13.0,13.0,11.75,12.6875,144400.0],["1998-08-27",12.4375,12.5625,12.0,12.1875,176200.0],["1998-08-28",12.1875,12.25,12.0,12.0625,353000.0],["1998-08-31",12.0,12.125,10.5,11.1875,204000.0],["1998-09-01",10.9375,12.1875,10.5625,11.9062,227600.0],["1998-09-02",12.0,12.125,11.4375,12.125,38800.0],["1998-09-03",11.3125,12.5,11.0,12.3125,77800.0],["1998-09-04",11.9375,12.9375,11.9375,12.5,37600.0],["1998-09-08",13.1875,13.75,12.75,13.75,30000.0],["1998-09-09",14.0,14.125,13.5,14.0,102600.0],["1998-09-10",13.125,13.625,13.0,13.5938,17000.0],["1998-09-11",13.6875,13.6875,13.25,13.25,4600.0],["1998-09-14",13.25,13.3125,12.25,13.125,34600.0],["1998-09-15",12.75,12.75,11.625,12.25,75400.0],["1998-09-16",11.625,12.5,11.625,12.1875,78000.0],["1998-09-17",12.1875,12.9375,11.375,12.9375,18600.0],["1998-09-18",12.9375,12.9375,12.25,12.9375,48600.0],["1998-09-21",12.75,13.125,12.75,12.8125,92200.0],["1998-09-22",13.1875,13.25,12.75,13.25,26400.0],["1998-09-23",13.25,13.875,13.25,13.5312,50400.0],["1998-09-24",13.0312,13.5,12.875,13.1875,53600.0],["1998-09-25",13.0,13.4375,12.5,13.4375,52200.0],["1998-09-28",13.0938,13.4375,13.0938,13.125,2800.0],["1998-09-29",13.2812,13.375,13.25,13.2812,111000.0],["1998-09-30",13.375,13.4375,12.75,12.75,101600.0],["1998-10-01",12.625,13.4375,12.625,13.125,6400.0],["1998-10-02",13.0,13.0625,12.9688,13.0,93800.0],["1998-10-05",12.875,12.9062,12.875,12.875,17600.0],["1998-10-06",12.9375,12.9375,12.1875,12.1875,26200.0],["1998-10-07",11.9375,12.0,10.3125,11.0625,205600.0],["1998-10-08",11.0,11.125,9.5,9.5,423200.0],["1998-10-09",10.75,11.0,10.0,10.1875,9800.0],["1998-10-12",10.4375,11.25,10.4375,11.0,108600.0],["1998-10-13",10.6875,11.0,10.6875,10.8438,1800.0],["1998-10-14",11.125,11.25,10.6875,10.6875,33400.0],["1998-10-15",10.5,11.25,10.5,10.875,337600.0],["1998-10-16",10.3125,11.125,10.1875,11.125,73000.0],["1998-10-19",10.625,11.5,10.625,11.5,105000.0],["1998-10-20",11.5,11.75,11.4375,11.75,102800.0],["1998-10-21",11.625,11.9375,11.625,11.9375,67800.0],["1998-10-22",11.8125,12.4375,11.8125,12.4375,39400.0],["1998-10-23",12.75,13.25,12.3438,12.875,25000.0],["1998-10-26",13.25,13.25,12.5,13.125,48600.0],["1998-10-27",13.125,14.25,13.0625,13.5,30200.0],["1998-10-28",13.75,14.125,13.75,14.125,37600.0],["1998-10-29",13.8125,14.0,13.75,13.875,49600.0],["1998-10-30",13.8438,14.5,13.75,13.9375,25600.0],["1998-11-02",13.9375,14.375,13.5625,14.125,50800.0],["1998-11-03",14.375,14.375,13.8125,13.9062,7000.0],["1998-11-04",14.0,14.0,13.5,13.5,63000.0],["1998-11-05",13.5,13.6875,13.5,13.625,47600.0],["1998-11-06",13.625,14.1875,13.625,14.1875,23600.0],["1998-11-09",13.5,14.1875,13.5,13.8125,6800.0],["1998-11-10",13.5,13.5625,13.3125,13.4375,44600.0],["1998-11-11",14.0,14.0,12.75,13.0625,67200.0],["1998-11-12",12.5625,12.625,11.4375,12.1875,35400.0],["1998-11-13",12.25,12.5,12.0,12.375,80400.0],["1998-11-16",12.6875,12.6875,12.0625,12.1875,86800.0],["1998-11-17",12.6875,12.6875,12.1875,12.5,24600.0],["1998-11-18",12.625,12.625,12.0625,12.0625,105600.0],["1998-11-19",12.5,12.5,12.5,12.5,5400.0],["1998-11-20",12.4688,12.5,12.0625,12.5,11400.0],["1998-11-23",12.5,12.5,11.75,12.125,140800.0],["1998-11-24",12.0,12.2344,12.0,12.125,200200.0],["1998-11-25",12.3125,12.3125,12.0,12.3125,67000.0],["1998-11-27",12.0,12.375,12.0,12.0312,6000.0],["1998-11-30",12.4375,12.875,11.75,12.1875,83000.0],["1998-12-01",12.0,12.625,11.875,11.9375,227400.0],["1998-12-02",12.3125,12.3125,12.0,12.25,14000.0],["1998-12-03",12.3125,12.75,11.8125,12.0625,32800.0],["1998-12-04",12.875,12.875,12.0625,12.4375,9400.0],["1998-12-07",12.5,12.5,12.0625,12.0625,84800.0],["1998-12-08",12.4375,12.4375,11.8125,12.1875,486600.0],["1998-12-09",12.1875,12.375,12.0,12.375,401400.0],["1998-12-10",12.375,12.375,12.25,12.375,88000.0],["1998-12-11",12.3125,12.3125,12.0625,12.125,171000.0],["1998-12-14",12.25,12.25,11.875,11.9375,220000.0],["1998-12-15",12.25,12.25,11.875,12.0625,53000.0],["1998-12-16",11.875,12.0,11.25,11.9375,104800.0],["1998-12-17",11.9062,12.1875,11.625,11.9375,83000.0],["1998-12-18",11.9688,12.0625,11.9375,11.9688,466800.0],["1998-12-21",12.1875,12.3125,12.0,12.25,140400.0],["1998-12-22",12.2031,12.5625,12.125,12.375,682200.0],["1998-12-23",12.5,12.5625,12.4375,12.4688,44600.0],["1998-12-24",12.5,12.5,12.4531,12.4688,20000.0],["1998-12-28",12.4688,12.5,12.25,12.5,34400.0],["1998-12-29",12.4688,12.4688,12.0938,12.25,39000.0],["1998-12-30",12.25,12.2812,11.875,12.0312,58800.0],["1998-12-31",12.3125,12.3125,12.0,12.0625,26600.0],["1999-01-04",11.875,12.375,11.7812,11.875,104000.0],["1999-01-05",11.875,12.3125,11.875,12.125,72200.0],["1999-01-06",12.0625,12.6875,12.0625,12.4688,265400.0],["1999-01-07",12.1875,12.3125,12.125,12.1875,30600.0],["1999-01-08",12.4375,12.5,12.25,12.4062,310000.0],["1999-01-11",12.3125,12.625,12.3125,12.625,319800.0],["1999-01-12",12.75,12.75,12.375,12.6875,9200.0],["1999-01-13",12.375,12.8125,12.375,12.5,125600.0],["1999-01-14",12.5,13.0,12.5,12.8125,124800.0],["1999-01-15",13.0625,13.9375,12.75,13.5,217000.0],["1999-01-19",13.5,14.25,13.5,14.0625,107800.0],["1999-01-20",14.25,14.625,14.1875,14.5,142400.0],["1999-01-21",14.625,14.625,13.75,14.0,89800.0],["1999-01-22",13.875,13.875,13.6875,13.6875,214400.0],["1999-01-25",14.0,14.0,13.6875,13.9062,67800.0],["1999-01-26",14.0,14.0,13.75,13.75,104800.0],["1999-01-27",13.7812,13.7812,13.125,13.3125,384200.0],["1999-01-28",13.5625,13.9062,13.3125,13.8438,467400.0],["1999-01-29",13.6562,14.0,13.6562,13.8125,387600.0],["1999-02-01",13.75,14.1875,13.75,14.1875,37200.0],["1999-02-02",14.2188,14.25,14.0625,14.1562,167200.0],["1999-02-03",14.0938,14.375,14.0625,14.375,329600.0],["1999-02-04",14.1875,14.8125,14.1875,14.8125,88000.0],["1999-02-05",14.625,14.6875,14.375,14.5,95800.0],["1999-02-08",14.375,14.4688,14.25,14.4375,58800.0],["1999-02-09",14.5,14.5625,14.4375,14.5625,167600.0],["1999-02-10",14.4688,14.625,14.4688,14.5938,102600.0],["1999-02-11",14.5625,14.875,14.5625,14.6875,61200.0],["1999-02-12",14.75,14.75,14.5,14.75,23400.0],["1999-02-16",14.7188,14.875,14.625,14.6875,129200.0],["1999-02-17",14.625,14.625,14.375,14.5,103600.0],["1999-02-18",14.375,14.5,14.375,14.375,102200.0],["1999-02-19",14.375,14.4375,14.3125,14.4375,18600.0],["1999-02-22",14.4062,14.625,14.125,14.375,151800.0],["1999-02-23",14.1875,14.1875,14.0,14.0,3800.0],["1999-02-24",14.0,14.0,13.4375,13.5,72200.0],["1999-02-25",13.4688,13.5,13.3125,13.5,43800.0],["1999-02-26",13.25,13.375,12.375,12.5625,91000.0],["1999-03-01",12.6875,12.6875,10.5,11.25,634000.0],["1999-03-02",11.25,11.25,10.25,10.4375,743600.0],["1999-03-03",11.0,11.0,10.25,10.4062,380800.0],["1999-03-04",10.25,10.375,9.75,9.75,130400.0],["1999-03-05",9.75,9.75,8.9375,9.1562,782000.0],["1999-03-08",9.3125,9.4375,8.875,9.2812,207600.0],["1999-03-09",9.375,10.8125,9.375,10.5625,730000.0],["1999-03-10",10.75,11.8125,10.625,11.3125,140000.0],["1999-03-11",11.6875,11.6875,11.2812,11.4062,123800.0],["1999-03-12",11.4375,11.5,11.375,11.4062,101000.0],["1999-03-15",11.25,11.25,10.6562,10.6875,62800.0],["1999-03-16",10.6562,10.6875,10.5625,10.625,17200.0],["1999-03-17",10.8125,10.8125,10.5,10.5,45800.0],["1999-03-18",10.6562,10.6562,10.0,10.0,221400.0],["1999-03-19",10.0,10.0625,9.9688,10.0312,91800.0],["1999-03-22",10.125,10.125,9.8438,9.9375,102800.0],["1999-03-23",9.9375,10.125,9.875,10.125,20400.0],["1999-03-24",10.25,10.25,10.0,10.0625,426800.0],["1999-03-25",10.0938,10.125,10.0,10.125,88200.0],["1999-03-26",10.125,10.1562,10.0,10.0938,710800.0],["1999-03-29",10.0312,10.75,10.0,10.5,64600.0],["1999-03-30",10.375,10.6875,10.375,10.6875,967000.0],["1999-03-31",10.5625,11.7188,10.5,11.6875,286400.0],["1999-04-01",11.6875,11.75,10.4375,10.625,106000.0],["1999-04-05",10.8438,10.875,10.5312,10.6875,381600.0],["1999-04-06",10.5625,10.6875,10.4375,10.4688,185200.0],["1999-04-07",10.4375,10.5,10.25,10.375,226600.0],["1999-04-08",10.5,10.5,10.1875,10.3438,273000.0],["1999-04-09",10.1875,10.375,10.125,10.125,118000.0],["1999-04-12",10.0625,10.3125,10.0,10.0312,134000.0],["1999-04-13",10.0625,10.0625,10.0,10.0312,283200.0],["1999-04-14",10.0625,10.0625,9.9375,10.0,25800.0],["1999-04-15",10.0,10.0,9.75,9.75,44800.0],["1999-04-16",9.75,10.125,9.75,10.0,92400.0],["1999-04-19",9.875,10.0625,9.875,9.9375,369200.0],["1999-04-20",10.0625,10.125,9.875,10.0781,232600.0],["1999-04-21",10.125,10.1875,9.9375,10.1875,26600.0],["1999-04-22",10.25,10.4375,10.125,10.1875,13200.0],["1999-04-23",10.125,10.4375,10.125,10.4375,4400.0],["1999-04-26",10.125,11.3125,10.125,10.9375,117600.0],["1999-04-27",11.125,12.375,10.875,12.375,146600.0],["1999-04-28",12.125,12.5625,12.0625,12.5625,128200.0],["1999-04-29",12.625,13.875,12.375,13.0,99600.0],["1999-04-30",13.0,13.5,12.5625,12.5625,190600.0],["1999-05-03",12.9375,12.9375,12.375,12.375,49600.0],["1999-05-04",12.375,12.375,11.5625,11.8125,78200.0],["1999-05-05",11.5,12.0,11.5,11.625,101200.0],["1999-05-06",11.625,11.75,11.4688,11.625,237800.0],["1999-05-07",11.625,11.625,11.0625,11.4062,24800.0],["1999-05-10",11.0625,12.125,11.0625,12.125,54800.0],["1999-05-11",12.125,13.625,12.0625,13.625,77800.0],["1999-05-12",13.0,13.6562,12.9375,13.5,86800.0],["1999-05-13",13.75,13.875,13.2812,13.875,77200.0],["1999-05-14",13.375,13.8125,13.375,13.75,126000.0],["1999-05-17",13.75,13.8125,13.375,13.5312,151200.0],["1999-05-18",13.4688,13.75,12.4375,12.6562,237400.0],["1999-05-19",12.75,13.0,12.1875,12.1875,28800.0],["1999-05-20",12.75,12.75,12.25,12.3125,31600.0],["1999-05-21",12.5625,13.0,12.5625,12.6719,26200.0],["1999-05-24",12.5625,13.0,11.875,11.875,33400.0],["1999-05-25",12.125,12.375,11.875,12.3438,37200.0],["1999-05-26",12.375,13.25,12.375,13.25,181200.0],["1999-05-27",13.3125,13.625,12.9688,13.1875,146000.0],["1999-05-28",13.4375,13.4375,13.0625,13.375,20600.0],["1999-06-01",13.375,14.625,13.25,14.2812,223000.0],["1999-06-02",13.875,14.5,13.875,14.3125,97000.0],["1999-06-03",14.1875,14.25,13.625,13.625,25200.0],["1999-06-04",13.75,13.75,12.5,13.25,159400.0],["1999-06-07",13.25,13.25,12.0,12.375,43400.0],["1999-06-08",12.5625,12.6875,12.0938,12.25,18200.0],["1999-06-09",12.125,12.25,11.8125,12.0625,758000.0],["1999-06-10",12.0,12.0,11.875,12.0,380000.0],["1999-06-11",11.9375,12.375,11.8125,12.375,122000.0],["1999-06-14",12.125,12.2812,11.9375,11.9375,41000.0],["1999-06-15",11.9375,12.0,11.9375,11.9688,11000.0],["1999-06-16",11.9375,12.0312,11.9375,12.0312,14800.0],["1999-06-17",12.0,12.0938,12.0,12.0,25800.0],["1999-06-18",12.2031,12.2188,11.9062,11.9062,72600.0],["1999-06-21",11.9375,12.125,11.7188,11.8125,62000.0],["1999-06-22",11.6875,11.6875,11.5,11.625,22400.0],["1999-06-23",12.0,12.3125,11.9375,12.0,361200.0],["1999-06-24",12.0312,12.1875,12.0,12.0,210800.0],["1999-06-25",12.0,12.0625,11.875,12.0156,118000.0],["1999-06-28",12.0625,12.1875,12.0,12.0,358600.0],["1999-06-29",11.9688,12.75,11.9375,12.3438,1514800.0],["1999-06-30",12.3438,12.5312,12.125,12.375,299800.0],["1999-07-01",12.4062,12.4062,12.25,12.3438,155800.0],["1999-07-02",12.3125,12.375,12.25,12.3125,129600.0],["1999-07-06",12.375,12.375,12.0,12.0625,187400.0],["1999-07-07",12.0625,12.0625,11.5,11.75,163200.0],["1999-07-08",11.875,11.875,11.5,11.5,72600.0],["1999-07-09",11.25,11.3125,11.125,11.1875,379800.0],["1999-07-12",11.2812,11.3125,11.0625,11.1875,131600.0],["1999-07-13",11.1875,11.1875,10.875,10.9375,269600.0],["1999-07-14",10.9375,10.9375,10.75,10.8125,132200.0],["1999-07-15",10.75,10.875,8.625,9.6875,1657800.0],["1999-07-16",9.6094,9.625,9.4375,9.4375,1334400.0],["1999-07-19",9.5312,9.6875,9.4375,9.5,294200.0],["1999-07-20",9.5,9.5625,9.4062,9.4688,446400.0],["1999-07-21",9.5312,9.5625,9.4375,9.5625,140400.0],["1999-07-22",9.5,9.5625,9.4688,9.5,48600.0],["1999-07-23",9.4688,9.4688,8.625,8.8125,652200.0],["1999-07-26",9.0,9.375,8.75,9.375,209000.0],["1999-07-27",9.1562,9.5625,9.1562,9.5625,113000.0],["1999-07-28",9.5625,9.5625,9.375,9.4062,130400.0],["1999-07-29",9.5625,9.5625,8.8125,9.25,116800.0],["1999-07-30",9.25,9.375,9.125,9.375,112800.0],["1999-08-02",9.25,9.5938,9.25,9.5,186800.0],["1999-08-03",9.5,9.7812,9.2812,9.7812,588600.0],["1999-08-04",9.6875,9.8125,9.5,9.5469,370600.0],["1999-08-05",9.5,9.5,9.125,9.125,52000.0],["1999-08-06",9.1562,9.2188,8.875,9.0625,62800.0],["1999-08-09",9.0,9.0,8.0938,8.4375,68800.0],["1999-08-10",8.5625,8.5625,7.875,8.0312,67000.0],["1999-08-11",8.0312,8.0312,6.625,6.9375,287600.0],["1999-08-12",6.375,6.4375,5.375,5.6875,648400.0],["1999-08-13",5.9375,6.125,5.875,5.9375,668200.0],["1999-08-16",5.875,5.9375,5.0938,5.1562,701000.0],["1999-08-17",5.1719,5.1875,4.9062,4.9062,496000.0],["1999-08-18",4.9844,5.0,4.2812,4.5625,2233400.0],["1999-08-19",4.6875,5.5938,4.625,5.5,427600.0],["1999-08-20",5.5625,6.1875,5.5469,6.125,299600.0],["1999-08-23",6.2188,6.375,5.9375,6.0938,140200.0],["1999-08-24",6.1406,6.1406,5.5,5.75,522000.0],["1999-08-25",5.75,6.5625,5.7188,6.3125,352000.0],["1999-08-26",6.25,6.5312,5.8125,6.0156,74800.0],["1999-08-27",5.625,5.75,4.9688,5.6875,790600.0],["1999-08-30",5.7188,6.0938,5.6875,5.9062,158000.0],["1999-08-31",5.9062,5.9062,5.625,5.75,248200.0],["1999-09-01",5.7812,5.875,5.375,5.4375,223400.0],["1999-09-02",5.3281,5.5625,5.2812,5.5312,89400.0],["1999-09-03",5.5312,5.6875,5.5,5.6875,122600.0],["1999-09-07",5.6562,5.75,5.5781,5.75,317800.0],["1999-09-08",5.7188,5.875,5.6875,5.7812,95800.0],["1999-09-09",5.6875,5.8125,5.625,5.6562,112000.0],["1999-09-10",5.5625,6.0938,5.5,5.875,134400.0],["1999-09-13",5.875,5.9375,5.625,5.75,271000.0],["1999-09-14",5.7344,5.75,5.3125,5.5,132000.0],["1999-09-15",5.625,5.625,5.375,5.4062,139000.0],["1999-09-16",5.3594,5.4062,5.3125,5.3125,249000.0],["1999-09-17",5.5,5.5,5.125,5.3125,135000.0],["1999-09-20",5.25,5.25,5.125,5.125,26400.0],["1999-09-21",5.125,5.1875,5.0,5.1875,53200.0],["1999-09-22",5.2344,5.3125,5.1875,5.25,99800.0],["1999-09-23",5.1875,5.25,5.0625,5.1875,78800.0],["1999-09-24",5.1875,5.3125,5.125,5.25,121400.0],["1999-09-27",5.2188,5.375,5.1875,5.375,131800.0],["1999-09-28",5.375,5.375,5.2812,5.3438,35000.0],["1999-09-29",5.3125,5.3438,5.25,5.3438,59800.0],["1999-09-30",5.3281,5.3281,4.375,4.3906,373800.0],["1999-10-01",4.5,4.5625,4.125,4.25,558400.0],["1999-10-04",4.2344,4.25,3.875,3.9375,324800.0],["1999-10-05",4.0,4.1875,3.8125,3.9062,285200.0],["1999-10-06",3.9375,4.1562,3.875,4.1562,771000.0],["1999-10-07",4.1875,4.375,4.125,4.25,370000.0],["1999-10-08",4.3438,4.375,4.2812,4.3125,138800.0],["1999-10-11",4.4844,5.0625,4.4688,4.9375,351600.0],["1999-10-12",4.9375,5.0,4.6875,4.875,179600.0],["1999-10-13",4.9219,4.9375,4.8125,4.875,178600.0],["1999-10-14",4.9375,5.0,4.875,4.875,108400.0],["1999-10-15",4.9219,4.9375,4.7812,4.8438,36600.0],["1999-10-18",4.8594,4.875,4.25,4.5625,187400.0],["1999-10-19",4.5938,4.625,4.3438,4.3438,194600.0],["1999-10-20",4.4062,4.5,4.3438,4.4375,99800.0],["1999-10-21",4.375,4.4062,4.2812,4.375,98600.0],["1999-10-22",4.375,4.5,4.3125,4.4688,52400.0],["1999-10-25",4.3438,4.5,4.2812,4.5,75800.0],["1999-10-26",4.5,4.75,4.4688,4.5312,144400.0],["1999-10-27",4.5781,4.625,4.4375,4.5312,594400.0],["1999-10-28",4.5312,4.6562,4.5,4.625,188000.0],["1999-10-29",4.5938,4.5938,4.3125,4.4062,116200.0],["1999-11-01",4.3125,4.5625,4.3125,4.375,48600.0],["1999-11-02",4.5625,4.5625,4.3125,4.4375,169800.0],["1999-11-03",4.4375,4.5,4.25,4.3125,246600.0],["1999-11-04",4.2812,4.375,4.0625,4.3438,1598200.0],["1999-11-05",4.375,4.5,4.3438,4.3438,79000.0],["1999-11-08",4.5,4.5312,4.375,4.5312,161400.0],["1999-11-09",4.4375,4.875,4.4375,4.7812,241600.0],["1999-11-10",4.8125,4.875,4.25,4.5938,247800.0],["1999-11-11",4.5625,4.6875,4.5625,4.6875,70000.0],["1999-11-12",4.6719,4.8125,4.625,4.6875,169800.0],["1999-11-15",4.7188,5.0625,4.625,4.6562,141200.0],["1999-11-16",4.7969,4.9375,4.5625,4.6875,143200.0],["1999-11-17",4.7188,4.75,4.5625,4.625,71400.0],["1999-11-18",4.6719,4.6875,4.5938,4.625,248200.0],["1999-11-19",4.6406,4.6562,4.5625,4.5625,80200.0],["1999-11-22",4.6562,4.6562,4.375,4.5,210200.0],["1999-11-23",4.4688,4.4688,4.2812,4.4062,217000.0],["1999-11-24",4.4922,4.5,4.2812,4.3438,143200.0],["1999-11-26",4.375,4.5312,4.25,4.2812,147600.0],["1999-11-29",4.2812,4.3438,4.0938,4.0938,476000.0],["1999-11-30",4.1875,4.3125,4.125,4.1875,331400.0],["1999-12-01",4.2344,4.25,4.1562,4.2188,2415400.0],["1999-12-02",4.1875,4.2188,3.9375,4.0156,590000.0],["1999-12-03",3.9688,4.0312,3.5,3.5312,1032800.0],["1999-12-06",3.6875,4.0,3.625,3.875,1340400.0],["1999-12-07",3.9375,4.0312,3.875,4.0312,414400.0],["1999-12-08",4.0312,4.125,3.9375,3.9375,858200.0],["1999-12-09",4.0,4.125,4.0,4.0625,319400.0],["1999-12-10",4.0312,4.125,4.0,4.0938,315000.0],["1999-12-13",4.125,4.125,4.0,4.0938,186200.0],["1999-12-14",4.0781,4.5625,4.0625,4.4688,847200.0],["1999-12-15",4.5,4.5625,4.4375,4.4844,463400.0],["1999-12-16",4.5625,4.5625,4.25,4.25,384200.0],["1999-12-17",4.5,4.5,4.125,4.1875,349000.0],["1999-12-20",4.2812,4.2812,4.0625,4.2188,305800.0],["1999-12-21",4.125,4.375,4.0938,4.3438,200400.0],["1999-12-22",4.3594,4.4375,4.2812,4.4062,124200.0],["1999-12-23",4.4375,4.75,4.4375,4.625,140800.0],["1999-12-27",4.6797,4.8125,4.4375,4.8125,160000.0],["1999-12-28",4.9062,6.2188,4.9062,6.2188,297600.0],["1999-12-29",6.1562,6.5625,5.75,5.75,223600.0],["1999-12-30",5.9062,6.0,5.375,5.9688,163000.0],["1999-12-31",5.875,6.0625,5.8125,6.0,22000.0],["2000-01-03",6.375,6.4375,5.75,5.9375,239200.0],["2000-01-04",5.9062,6.0312,5.7188,5.75,175400.0],["2000-01-05",5.7656,5.875,5.7188,5.875,80600.0],["2000-01-06",5.9375,6.25,5.75,5.875,213800.0],["2000-01-07",5.875,6.0312,5.75,6.0312,155800.0],["2000-01-10",6.0,6.1875,6.0,6.0312,1020200.0],["2000-01-11",6.0312,6.125,5.9375,6.0,297800.0],["2000-01-12",5.9219,6.0312,5.9219,6.0312,120200.0],["2000-01-13",6.0156,6.1875,6.0,6.0625,922000.0],["2000-01-14",6.0938,6.5,6.0625,6.25,466400.0],["2000-01-18",6.3125,6.8125,6.2812,6.75,390400.0],["2000-01-19",6.9375,7.5938,6.9062,7.375,440400.0],["2000-01-20",7.5,7.5938,7.1875,7.4062,176600.0],["2000-01-21",7.3594,7.5,6.9375,7.0625,208000.0],["2000-01-24",7.0469,7.0625,5.375,5.875,601400.0],["2000-01-25",5.75,5.8125,5.4375,5.625,728600.0],["2000-01-26",5.5,5.625,5.3125,5.4375,125600.0],["2000-01-27",5.4375,5.7188,5.4375,5.7188,43400.0],["2000-01-28",5.625,5.6875,5.4375,5.4688,194800.0],["2000-01-31",5.5,5.5625,5.0625,5.375,158800.0],["2000-02-01",5.5469,5.5625,5.375,5.5,282000.0],["2000-02-02",5.5,5.5625,5.3438,5.5625,177000.0],["2000-02-03",5.5625,5.5938,5.375,5.5,172600.0],["2000-02-04",5.5312,5.625,5.4375,5.5,80800.0],["2000-02-07",5.5156,5.625,5.4375,5.4375,187000.0],["2000-02-08",5.4688,5.5,5.4375,5.4844,211600.0],["2000-02-09",5.4531,5.5,5.4375,5.4688,127800.0],["2000-02-10",5.4844,5.5625,5.4688,5.5,133600.0],["2000-02-11",5.5,5.5,5.375,5.4688,52800.0],["2000-02-14",5.4688,5.5625,5.0,5.5,545400.0],["2000-02-15",5.5,5.5625,5.3438,5.4688,271800.0],["2000-02-16",5.4688,5.5,5.4062,5.4062,147200.0],["2000-02-17",5.375,6.375,5.3125,5.9375,788000.0],["2000-02-18",5.9062,6.125,5.5,5.5,373200.0],["2000-02-22",5.6562,5.875,5.3125,5.7188,254400.0],["2000-02-23",5.75,5.875,5.25,5.375,156800.0],["2000-02-24",5.4375,5.5,5.1875,5.1875,125800.0],["2000-02-25",5.2031,5.25,4.8125,5.0,126600.0],["2000-02-28",5.0312,5.3125,4.875,5.2188,195200.0],["2000-02-29",5.3438,5.375,5.125,5.1562,125200.0],["2000-03-01",5.0938,5.125,4.9375,5.0938,186800.0],["2000-03-02",4.9688,5.125,4.9375,5.0625,449000.0],["2000-03-03",5.0625,5.5625,5.0625,5.4375,680600.0],["2000-03-06",5.375,5.5625,5.125,5.2812,107200.0],["2000-03-07",5.4375,5.625,5.3125,5.4688,151200.0],["2000-03-08",5.4531,5.8438,5.4375,5.7812,448200.0],["2000-03-09",5.8438,6.1875,5.75,6.1875,355000.0],["2000-03-10",6.0938,6.5,6.0625,6.375,158200.0],["2000-03-13",6.4375,6.4375,6.1875,6.2812,62000.0],["2000-03-14",6.3438,6.5938,6.25,6.3438,162600.0],["2000-03-15",6.4375,7.2812,6.3438,6.9375,347400.0],["2000-03-16",6.9688,7.0312,6.875,6.9531,418400.0],["2000-03-17",6.9375,7.25,6.9375,6.9688,202200.0],["2000-03-20",7.0312,7.25,6.9688,7.25,126200.0],["2000-03-21",7.1719,7.25,7.125,7.2188,98400.0],["2000-03-22",7.25,7.625,7.125,7.4688,341800.0],["2000-03-23",7.3438,7.625,7.25,7.5312,135600.0],["2000-03-24",7.5,7.6875,7.5,7.5,181800.0],["2000-03-27",7.4688,7.5625,7.3125,7.3125,111600.0],["2000-03-28",7.3125,7.3125,6.75,6.9375,143400.0],["2000-03-29",6.9062,7.5,6.8125,7.3438,81200.0],["2000-03-30",7.3125,7.4375,7.3125,7.3438,152000.0],["2000-03-31",7.3438,7.5,7.3125,7.5,130800.0],["2000-04-03",7.4688,7.5,7.375,7.375,53600.0],["2000-04-04",7.375,7.4688,6.9375,7.3281,177200.0],["2000-04-05",7.4062,7.4062,7.0,7.25,224000.0],["2000-04-06",7.2812,7.375,7.25,7.375,99200.0],["2000-04-07",7.7812,8.0,7.5,7.6875,477400.0],["2000-04-10",7.625,7.8438,7.5,7.625,237000.0],["2000-04-11",7.5312,7.8438,7.4375,7.7188,118400.0],["2000-04-12",7.625,7.8438,7.5625,7.5938,124400.0],["2000-04-13",7.6875,8.0,7.5,7.7188,342800.0],["2000-04-14",7.2812,7.7812,7.25,7.5,340400.0],["2000-04-17",7.4062,7.7188,7.4062,7.5,157400.0],["2000-04-18",7.4844,7.5,7.125,7.1562,494200.0],["2000-04-19",7.0938,7.1562,6.9688,6.9688,305800.0],["2000-04-20",7.1875,7.3125,7.0,7.125,94400.0],["2000-04-24",7.1875,7.5312,7.0,7.5312,38000.0],["2000-04-25",7.5312,7.75,7.375,7.5625,100200.0],["2000-04-26",7.5312,7.75,7.4375,7.5,114600.0],["2000-04-27",7.5,7.7188,7.375,7.7188,84400.0],["2000-04-28",7.6406,7.6875,7.4375,7.5625,102400.0],["2000-05-01",7.5312,7.75,7.5312,7.75,53400.0],["2000-05-02",7.625,7.7188,7.4375,7.5,85800.0],["2000-05-03",7.4375,7.5625,7.3828,7.4375,108600.0],["2000-05-04",7.5312,7.5312,7.4375,7.4375,26600.0],["2000-05-05",7.5,7.7188,7.5,7.6562,50800.0],["2000-05-08",7.5938,8.0625,7.5625,7.75,317200.0],["2000-05-09",7.8125,7.8125,7.6875,7.8125,160800.0],["2000-05-10",7.7891,7.8125,7.7812,7.7812,200000.0],["2000-05-11",7.7812,8.125,7.6875,8.125,60600.0],["2000-05-12",8.125,8.3438,7.9062,7.9688,67400.0],["2000-05-15",7.9688,7.9688,7.4375,7.6875,98800.0],["2000-05-16",7.5625,8.0,7.5,7.75,74800.0],["2000-05-17",7.625,7.75,7.5938,7.6562,30600.0],["2000-05-18",7.5781,7.8125,7.5781,7.6875,201000.0],["2000-05-19",7.7812,7.7812,7.6875,7.6875,73600.0],["2000-05-22",7.7031,8.0,7.6875,7.8438,66000.0],["2000-05-23",7.8438,7.875,7.5625,7.75,55000.0],["2000-05-24",7.8438,7.875,7.6875,7.7188,851200.0],["2000-05-25",7.7188,8.0,7.7188,7.7812,120800.0],["2000-05-26",7.7812,8.0,7.75,8.0,182600.0],["2000-05-30",7.9688,8.0,7.8125,7.875,215800.0],["2000-05-31",7.9062,7.9375,7.5625,7.5625,74600.0],["2000-06-01",7.5938,7.75,7.5625,7.6875,174800.0],["2000-06-02",7.75,8.0,7.6875,7.8438,149800.0],["2000-06-05",7.8828,7.8828,7.6875,7.8125,24200.0],["2000-06-06",7.8125,7.9375,6.9375,7.2812,287800.0],["2000-06-07",7.2969,7.2969,6.75,7.1875,428200.0],["2000-06-08",7.2031,7.5,7.1875,7.375,72600.0],["2000-06-09",7.5,7.5312,7.3125,7.3125,28600.0],["2000-06-12",7.3125,7.4688,7.3125,7.4062,194400.0],["2000-06-13",7.375,7.375,7.1875,7.2188,47200.0],["2000-06-14",7.25,7.2812,7.1875,7.25,62400.0],["2000-06-15",7.1562,7.1875,7.0625,7.0625,34200.0],["2000-06-16",7.0625,7.1875,7.0625,7.125,262000.0],["2000-06-19",7.125,7.1875,7.0312,7.1875,213000.0],["2000-06-20",7.1875,7.1875,7.0625,7.0938,155400.0],["2000-06-21",7.0938,7.125,7.0625,7.125,231400.0],["2000-06-22",7.0938,7.0938,7.0625,7.0625,8000.0],["2000-06-23",7.0625,7.0938,7.0156,7.0625,26400.0],["2000-06-26",7.0469,7.0938,7.0312,7.0625,324200.0],["2000-06-27",7.0312,7.0625,6.9375,7.0312,875000.0],["2000-06-28",7.0469,7.0469,6.8125,7.0,48600.0],["2000-06-29",7.0312,7.0625,6.7188,6.875,81600.0],["2000-06-30",6.875,6.875,6.75,6.875,45600.0],["2000-07-03",6.75,6.7812,6.6875,6.7812,14800.0],["2000-07-05",6.875,6.875,6.75,6.8516,8600.0],["2000-07-06",6.875,6.875,6.4062,6.4062,68000.0],["2000-07-07",6.4062,6.4688,6.4062,6.4062,185800.0],["2000-07-10",6.4531,6.5625,6.3125,6.3203,81800.0],["2000-07-11",6.3438,6.5625,6.1875,6.25,98000.0],["2000-07-12",6.25,6.25,6.1875,6.25,71800.0],["2000-07-13",6.1875,6.5,6.1875,6.375,76200.0],["2000-07-14",6.375,6.5,6.3125,6.5,36400.0],["2000-07-17",6.4688,6.5,6.4688,6.4688,3800.0],["2000-07-18",6.5,7.2188,6.4688,7.2188,236400.0],["2000-07-19",7.0938,7.2188,7.0312,7.0938,18000.0],["2000-07-20",7.0,7.1562,7.0,7.1562,124200.0],["2000-07-21",7.125,7.875,7.0625,7.375,273400.0],["2000-07-24",7.5625,7.5625,7.0,7.0,15000.0],["2000-07-25",7.0,7.0938,6.75,6.75,54800.0],["2000-07-26",6.75,6.875,6.6875,6.875,40000.0],["2000-07-27",6.8672,7.0,6.8438,6.9062,15200.0],["2000-07-28",6.875,7.3359,6.875,7.0625,166800.0],["2000-07-31",7.0,7.125,7.0,7.125,38200.0],["2000-08-01",7.1875,7.25,6.9375,7.0,61800.0],["2000-08-02",7.1172,7.1875,7.0,7.1797,25400.0],["2000-08-03",6.9844,7.1172,6.9688,7.0312,30800.0],["2000-08-04",7.0625,7.0625,6.9688,6.9688,86000.0],["2000-08-07",6.9844,7.0312,6.9688,7.0312,51600.0],["2000-08-08",7.0,7.0312,6.9375,7.0,169800.0],["2000-08-09",7.0,7.0312,7.0,7.0,57400.0],["2000-08-10",7.0,7.0625,6.9688,6.9688,266800.0],["2000-08-11",7.0,7.0312,6.9688,6.9688,78000.0],["2000-08-14",6.9844,7.1562,6.9688,7.125,61600.0],["2000-08-15",7.1562,7.1562,7.0625,7.1562,27200.0],["2000-08-16",7.0938,7.375,7.0938,7.375,181600.0],["2000-08-17",7.25,7.3125,7.1875,7.25,6800.0],["2000-08-18",7.3125,7.3125,7.25,7.3125,10000.0],["2000-08-21",7.2812,7.2812,7.1875,7.25,22600.0],["2000-08-22",7.2031,7.375,7.125,7.3125,24200.0],["2000-08-23",7.25,7.3125,7.1875,7.1875,16400.0],["2000-08-24",7.3047,7.3125,7.1875,7.3125,37400.0],["2000-08-25",7.25,7.375,7.25,7.375,17800.0],["2000-08-28",7.3125,7.5312,7.1875,7.1875,120800.0],["2000-08-29",7.1875,7.4062,7.1875,7.4062,152800.0],["2000-08-30",7.4062,7.4062,7.3438,7.375,165000.0],["2000-08-31",7.4062,7.625,7.25,7.5625,178400.0],["2000-09-01",7.5312,7.5312,7.375,7.4062,14200.0],["2000-09-05",7.4219,7.5,7.4062,7.5,62000.0],["2000-09-06",7.4375,7.625,7.375,7.5,121200.0],["2000-09-07",7.4375,7.5234,7.375,7.5,54600.0],["2000-09-08",7.4688,7.4688,7.0625,7.125,36400.0],["2000-09-11",7.5,7.5,7.2812,7.5,62200.0],["2000-09-12",7.4688,7.4688,7.125,7.25,93000.0],["2000-09-13",7.2656,7.5,7.25,7.4688,141800.0],["2000-09-14",7.375,7.4375,7.3438,7.375,44800.0],["2000-09-15",7.2812,7.375,7.125,7.1562,98400.0],["2000-09-18",7.125,7.1875,7.125,7.125,77200.0],["2000-09-19",7.0938,7.125,7.0,7.0625,480600.0],["2000-09-20",7.0781,7.3438,7.0625,7.3438,9000.0],["2000-09-21",7.3438,7.375,6.875,7.0,124000.0],["2000-09-22",6.9688,7.0,6.4375,6.5,243600.0],["2000-09-25",6.8125,6.875,6.3438,6.5312,82600.0],["2000-09-26",6.4688,6.7188,5.8125,6.0,208000.0],["2000-09-27",6.0625,6.0625,5.9375,6.0625,151400.0],["2000-09-28",6.0312,6.1562,6.0,6.0312,196800.0],["2000-09-29",6.0,6.1875,5.9375,6.1875,192800.0],["2000-10-02",6.1875,6.1875,5.875,5.9375,126400.0],["2000-10-03",6.0,6.0312,5.9375,5.9375,137600.0],["2000-10-04",5.875,5.9688,5.8125,5.875,153400.0],["2000-10-05",5.7812,5.875,5.7812,5.8125,64000.0],["2000-10-06",5.875,5.875,5.0,5.0625,144400.0],["2000-10-09",5.0703,5.6562,4.7812,5.6562,559800.0],["2000-10-10",5.5,6.3047,5.375,6.2188,101000.0],["2000-10-11",6.125,6.125,5.8438,6.125,34800.0],["2000-10-12",6.0312,6.7188,6.0312,6.5625,43200.0],["2000-10-13",6.5625,6.6875,6.4688,6.4688,44600.0],["2000-10-16",6.5312,6.625,6.125,6.1562,93200.0],["2000-10-17",6.25,6.25,5.9375,5.9375,15600.0],["2000-10-18",5.9688,6.125,5.875,6.125,30800.0],["2000-10-19",6.1641,6.25,5.9688,6.0,157200.0],["2000-10-20",6.0625,6.8125,6.0547,6.1562,130800.0],["2000-10-23",6.2422,6.375,6.2188,6.2188,78600.0],["2000-10-24",6.1875,6.5,6.1875,6.2188,28400.0],["2000-10-25",6.2812,6.3438,6.25,6.3438,180000.0],["2000-10-26",6.3125,6.5,6.3125,6.5,15200.0],["2000-10-27",6.3828,6.4688,6.3125,6.3125,98000.0],["2000-10-30",6.3125,6.4922,6.3125,6.375,137600.0],["2000-10-31",6.3125,6.4375,6.0938,6.2812,468000.0],["2000-11-01",6.2188,6.3125,5.6875,5.9375,107600.0],["2000-11-02",6.0,6.0,5.75,5.875,29600.0],["2000-11-03",5.9375,6.3125,5.6875,6.0,272600.0],["2000-11-06",6.125,6.1562,6.0,6.0625,99600.0],["2000-11-07",6.0312,6.25,6.0312,6.25,177600.0],["2000-11-08",6.25,6.5,6.1562,6.375,157600.0],["2000-11-09",6.3438,6.5625,6.0,6.5625,38600.0],["2000-11-10",6.4375,7.0,6.4375,6.7812,683400.0],["2000-11-13",7.0,7.0,6.75,6.9062,104600.0],["2000-11-14",6.875,6.9062,6.875,6.9062,102400.0],["2000-11-15",6.9062,6.9062,6.8125,6.8438,19400.0],["2000-11-16",6.875,6.875,6.625,6.875,81400.0],["2000-11-17",6.6875,6.875,6.6875,6.6875,51000.0],["2000-11-20",6.5938,6.75,6.4688,6.5938,63400.0],["2000-11-21",6.625,6.875,6.5,6.8125,1270200.0],["2000-11-22",6.8672,6.875,6.625,6.8438,127000.0],["2000-11-24",6.8125,7.125,6.8125,7.125,21200.0],["2000-11-27",7.0625,7.5625,7.0625,7.5625,269200.0],["2000-11-28",7.4688,7.4688,7.25,7.4688,20800.0],["2000-11-29",7.4922,7.4922,7.0938,7.0938,40600.0],["2000-11-30",7.0625,7.375,7.0625,7.25,159400.0],["2000-12-01",7.1328,7.5,7.0938,7.5,2039400.0],["2000-12-04",7.5625,7.625,7.4141,7.5,925200.0],["2000-12-05",7.5078,8.1875,7.4688,8.1875,2346400.0],["2000-12-06",8.2266,8.375,7.5,7.75,286400.0],["2000-12-07",7.7422,8.25,7.5938,8.25,275400.0],["2000-12-08",8.125,8.25,7.9062,8.1562,978800.0],["2000-12-11",8.125,8.125,7.7812,8.0,1012200.0],["2000-12-12",8.0,8.0,7.875,7.9062,58400.0],["2000-12-13",7.9375,8.2812,7.9062,8.2812,1256200.0],["2000-12-14",8.0938,8.3125,7.875,8.125,838600.0],["2000-12-15",8.1172,8.125,7.4375,8.0625,679000.0],["2000-12-18",8.0625,8.0625,7.5,7.5938,510800.0],["2000-12-19",7.5938,7.75,7.2812,7.3438,662200.0],["2000-12-20",7.3203,7.375,6.8125,7.0,115000.0],["2000-12-21",6.8828,7.3438,6.875,7.3438,244200.0],["2000-12-22",7.2812,7.4688,7.1875,7.375,324800.0],["2000-12-26",7.4688,7.6875,7.3516,7.625,890000.0],["2000-12-27",7.5938,8.5625,7.5938,8.25,1452600.0],["2000-12-28",8.1875,8.8438,8.0625,8.7188,890800.0],["2000-12-29",8.8359,8.875,8.5938,8.8125,343600.0],["2001-01-02",8.875,8.875,8.6875,8.7812,1032000.0],["2001-01-03",8.7188,8.7812,7.75,8.75,371000.0],["2001-01-04",8.625,8.7188,8.25,8.25,134400.0],["2001-01-05",8.2422,8.75,8.1562,8.7188,258600.0],["2001-01-08",8.8125,8.8125,8.0625,8.3125,812200.0],["2001-01-09",8.4922,8.5625,8.125,8.25,993800.0],["2001-01-10",8.25,9.3125,8.1875,9.1875,958200.0],["2001-01-11",9.1484,9.1875,8.8125,8.875,728800.0],["2001-01-12",8.9297,9.0625,8.8438,8.875,362800.0],["2001-01-16",8.9297,9.5625,8.875,9.4688,1112400.0],["2001-01-17",9.3516,10.0625,9.3125,9.4375,579200.0],["2001-01-18",9.4922,9.625,9.375,9.5312,302000.0],["2001-01-19",9.5391,10.1875,9.5,9.75,585600.0],["2001-01-22",9.7344,9.9375,9.6875,9.6875,366400.0],["2001-01-23",9.8047,9.8125,9.375,9.5938,369800.0],["2001-01-24",9.6797,9.75,9.4375,9.625,410200.0],["2001-01-25",9.6875,9.75,9.5625,9.6562,212400.0],["2001-01-26",9.5703,9.6172,8.375,9.3125,487800.0],["2001-01-29",9.3672,9.4375,8.9375,9.2188,710000.0],["2001-01-30",9.2266,9.8125,9.0938,9.75,533600.0],["2001-01-31",9.9453,9.9688,9.3125,9.3438,101200.0],["2001-02-01",9.3672,9.4375,9.0312,9.4297,224600.0],["2001-02-02",9.375,9.75,8.6875,9.125,373600.0],["2001-02-05",9.0312,9.375,8.875,9.1875,145600.0],["2001-02-06",9.0625,9.25,8.75,9.0625,327400.0],["2001-02-07",8.8984,9.5625,8.875,9.375,332400.0],["2001-02-08",7.9062,7.9375,6.5625,7.0312,4853800.0],["2001-02-09",6.9453,7.125,6.9062,7.0312,920200.0],["2001-02-12",7.0391,7.5,6.7188,6.9375,688400.0],["2001-02-13",6.9844,7.0625,6.8125,6.9375,910000.0],["2001-02-14",6.7812,7.0,6.75,6.9375,448200.0],["2001-02-15",6.9453,7.0625,6.875,7.0625,1943200.0],["2001-02-16",6.9062,7.0,6.4375,6.6875,193600.0],["2001-02-20",6.5,6.6875,6.4375,6.5312,288600.0],["2001-02-21",6.5625,6.6875,6.2891,6.3047,91400.0],["2001-02-22",6.2578,6.375,5.9375,6.0625,372400.0],["2001-02-23",6.0,6.1172,5.4375,5.6875,1126200.0],["2001-02-26",5.5469,6.0938,5.5,5.9688,308200.0],["2001-02-27",5.9453,6.375,5.9375,6.0938,328200.0],["2001-02-28",6.0859,6.4688,6.0312,6.375,399800.0],["2001-03-01",6.3203,6.75,6.3125,6.5938,737800.0],["2001-03-02",6.625,6.625,6.0938,6.125,306800.0],["2001-03-05",6.0938,7.0625,6.0312,7.0312,1215400.0],["2001-03-06",7.1875,7.1875,6.875,6.9688,283200.0],["2001-03-07",6.9766,7.375,6.9375,7.0,1299400.0],["2001-03-08",7.0,7.125,6.9688,7.0312,408200.0],["2001-03-09",6.9375,7.0,6.75,6.75,48600.0],["2001-03-12",6.6953,6.7188,6.2812,6.5,169800.0],["2001-03-13",6.5391,7.0625,6.4688,7.0625,156800.0],["2001-03-14",6.9609,6.9688,6.5625,6.8438,117200.0],["2001-03-15",6.8672,6.875,6.6562,6.875,91800.0],["2001-03-16",6.7969,6.9375,6.7188,6.7812,379400.0],["2001-03-19",6.8125,7.125,6.75,7.0625,295000.0],["2001-03-20",7.1172,7.125,6.9375,6.9375,268400.0],["2001-03-21",7.0,7.0,6.875,6.9062,119200.0],["2001-03-22",6.875,7.0938,6.8125,7.0,440800.0],["2001-03-23",6.9766,7.0938,6.875,7.0625,223000.0],["2001-03-26",7.06,7.09,7.0,7.06,62200.0],["2001-03-27",7.025,7.11,7.0,7.09,229200.0],["2001-03-28",7.085,7.125,6.875,7.025,219800.0],["2001-03-29",7.0,7.08,7.0,7.08,187000.0],["2001-03-30",7.085,7.085,6.98,7.03,300400.0],["2001-04-02",7.07,7.09,7.0,7.02,92200.0],["2001-04-03",7.0,7.06,6.875,7.06,268600.0],["2001-04-04",7.0,7.065,6.95,7.065,126600.0],["2001-04-05",7.015,7.09,7.0,7.02,192600.0],["2001-04-06",7.045,7.09,6.965,7.0,55200.0],["2001-04-09",7.005,7.035,6.99,6.995,45000.0],["2001-04-10",6.99,7.1,6.99,7.02,377800.0],["2001-04-11",7.08,7.405,7.05,7.405,222400.0],["2001-04-12",7.395,7.395,7.26,7.3,79400.0],["2001-04-16",7.285,7.3,7.25,7.255,198200.0],["2001-04-17",7.26,7.26,7.05,7.065,40800.0],["2001-04-18",7.065,7.285,7.065,7.205,74800.0],["2001-04-19",7.165,7.225,7.05,7.05,238000.0],["2001-04-20",7.06,7.37,7.06,7.16,85600.0],["2001-04-23",7.09,7.425,7.08,7.08,355800.0],["2001-04-24",7.145,7.155,7.0,7.005,229200.0],["2001-04-25",7.07,7.1,7.005,7.07,302800.0],["2001-04-26",7.1,7.175,7.005,7.02,213400.0],["2001-04-27",7.085,7.3,7.04,7.275,373000.0],["2001-04-30",7.25,7.3,6.97,6.98,330800.0],["2001-05-01",7.01,7.355,6.97,7.35,704800.0],["2001-05-02",7.345,7.7,7.27,7.54,304000.0],["2001-05-03",7.54,7.575,7.495,7.495,106800.0],["2001-05-04",7.565,8.185,7.55,8.135,421800.0],["2001-05-07",8.09,8.845,7.94,8.45,601000.0],["2001-05-08",8.425,9.06,8.425,8.75,644400.0],["2001-05-09",8.675,8.9,8.475,8.69,148600.0],["2001-05-10",8.63,8.685,8.425,8.525,247800.0],["2001-05-11",8.375,8.605,8.355,8.46,121000.0],["2001-05-14",8.43,8.55,8.43,8.525,245600.0],["2001-05-15",8.505,8.625,8.375,8.5,187000.0],["2001-05-16",8.45,8.55,8.35,8.45,351000.0],["2001-05-17",8.5,8.55,8.47,8.5,370600.0],["2001-05-18",8.65,8.825,8.525,8.775,225400.0],["2001-05-21",8.775,8.825,8.585,8.755,126400.0],["2001-05-22",8.775,8.925,8.65,8.8,264000.0],["2001-05-23",8.8,8.815,8.705,8.75,456000.0],["2001-05-24",8.75,8.8,8.61,8.7,89000.0],["2001-05-25",8.735,8.735,8.63,8.72,163400.0],["2001-05-29",8.75,8.75,8.45,8.455,59400.0],["2001-05-30",8.48,9.0,8.175,8.705,1006000.0],["2001-05-31",8.82,8.9,8.66,8.78,258400.0],["2001-06-01",8.84,8.925,8.365,8.615,325800.0],["2001-06-04",8.58,9.025,8.575,9.0,551600.0],["2001-06-05",9.05,9.625,9.0,9.44,754600.0],["2001-06-06",9.33,9.55,9.32,9.495,721800.0],["2001-06-07",9.48,9.53,9.3,9.5,651400.0],["2001-06-08",9.495,9.495,8.755,9.1,775800.0],["2001-06-11",9.005,9.225,8.73,9.05,308600.0],["2001-06-12",9.1,9.1,8.975,9.02,176600.0],["2001-06-13",9.05,9.065,9.0,9.015,203800.0],["2001-06-14",9.005,9.025,8.955,9.0,461800.0],["2001-06-15",8.985,9.05,8.97,8.975,129000.0],["2001-06-18",8.98,9.24,8.91,9.205,255600.0],["2001-06-19",9.125,9.14,8.975,9.14,256000.0],["2001-06-20",9.005,9.75,9.0,9.75,536400.0],["2001-06-21",9.605,9.96,9.555,9.725,997400.0],["2001-06-22",9.725,9.75,9.605,9.625,304800.0],["2001-06-25",9.625,9.72,9.575,9.655,250800.0],["2001-06-26",9.7,10.575,9.7,9.975,1540200.0],["2001-06-27",9.995,10.25,9.91,9.91,584800.0],["2001-06-28",9.905,10.16,9.8,10.005,603600.0],["2001-06-29",10.01,10.575,10.0,10.475,346800.0],["2001-07-02",10.49,10.9,10.375,10.55,1112000.0],["2001-07-03",10.48,10.62,10.4,10.62,357600.0],["2001-07-05",10.38,10.525,10.075,10.3,589400.0],["2001-07-06",10.25,10.35,10.025,10.345,87600.0],["2001-07-09",10.155,10.175,9.9,10.125,125200.0],["2001-07-10",10.13,10.495,10.13,10.33,145400.0],["2001-07-11",10.25,10.495,10.13,10.425,458400.0],["2001-07-12",10.375,10.5,10.375,10.5,254600.0],["2001-07-13",10.16,10.995,10.16,10.875,553600.0],["2001-07-16",10.775,11.6,10.775,11.275,639200.0],["2001-07-17",11.255,11.325,11.005,11.12,971000.0],["2001-07-18",11.1,11.125,10.86,11.115,1221200.0],["2001-07-19",11.005,11.095,10.865,10.99,152200.0],["2001-07-20",10.94,11.24,10.9,11.14,197800.0],["2001-07-23",11.185,11.3,11.095,11.215,110600.0],["2001-07-24",11.245,11.325,11.06,11.325,77000.0],["2001-07-25",11.32,11.325,11.175,11.325,102800.0],["2001-07-26",11.19,11.325,10.85,11.05,331200.0],["2001-07-27",11.125,11.225,10.995,11.09,228800.0],["2001-07-30",11.1,11.125,10.875,11.125,239000.0],["2001-07-31",11.04,11.175,11.0,11.095,266400.0],["2001-08-01",11.09,11.575,11.0,11.195,223600.0],["2001-08-02",11.45,11.555,11.035,11.5,382400.0],["2001-08-03",11.45,12.025,11.25,12.015,1007000.0],["2001-08-06",12.05,12.055,11.625,11.68,945000.0],["2001-08-07",11.65,11.65,10.215,11.25,718800.0],["2001-08-08",10.865,11.405,10.7,11.03,609200.0],["2001-08-09",10.94,11.03,10.66,11.025,142000.0],["2001-08-10",10.795,10.8,10.465,10.55,1507600.0],["2001-08-13",10.56,10.565,10.0,10.0,645400.0],["2001-08-14",9.975,10.135,9.45,9.5,2576200.0],["2001-08-15",9.395,9.895,9.39,9.7,552800.0],["2001-08-16",9.7,9.8,9.26,9.43,406800.0],["2001-08-17",9.485,9.7,7.97,8.41,1860800.0],["2001-08-20",9.025,9.495,8.625,9.2,1441000.0],["2001-08-21",9.495,9.72,9.22,9.4,1826800.0],["2001-08-22",9.465,9.67,9.23,9.67,470000.0],["2001-08-23",9.68,9.7,9.35,9.525,417000.0],["2001-08-24",9.5,9.725,9.3,9.5,148200.0],["2001-08-27",9.57,9.57,9.115,9.2,815800.0],["2001-08-28",9.18,9.195,8.865,9.045,612800.0],["2001-08-29",9.0,9.045,8.97,9.0,153800.0],["2001-08-30",8.975,9.15,8.82,9.01,703000.0],["2001-08-31",9.0,9.075,8.98,9.01,314200.0],["2001-09-04",9.005,9.175,8.985,9.05,466600.0],["2001-09-05",9.075,9.175,9.0,9.125,659200.0],["2001-09-06",9.125,9.875,9.12,9.75,810200.0],["2001-09-07",9.775,10.585,9.65,10.155,1366400.0],["2001-09-10",10.555,10.825,9.63,10.02,636800.0],["2001-09-17",9.925,10.1,9.5,9.925,694200.0],["2001-09-18",9.93,10.175,9.78,10.0,703600.0],["2001-09-19",10.0,10.0,9.105,9.72,438200.0],["2001-09-20",9.615,9.615,9.1,9.175,548000.0],["2001-09-21",9.1,9.11,7.82,8.75,568600.0],["2001-09-24",8.66,9.65,8.655,9.6,237800.0],["2001-09-25",9.65,9.725,9.145,9.25,466800.0],["2001-09-26",9.25,9.25,8.345,8.825,1238600.0],["2001-09-27",8.9,9.16,8.725,8.795,382200.0],["2001-09-28",8.775,9.32,8.7,9.09,985600.0],["2001-10-01",9.09,9.2,8.46,8.9,197600.0],["2001-10-02",8.91,9.06,8.865,8.945,443600.0],["2001-10-03",8.85,9.025,8.845,8.98,307400.0],["2001-10-04",9.025,9.06,8.7,8.99,164800.0],["2001-10-05",8.95,9.06,8.725,8.97,245000.0],["2001-10-08",8.94,9.065,8.675,8.99,653000.0],["2001-10-09",9.015,9.125,8.81,8.9,517600.0],["2001-10-10",9.06,9.065,8.375,8.965,259000.0],["2001-10-11",9.005,9.11,8.95,9.03,1089600.0],["2001-10-12",9.0,9.11,8.555,8.975,242200.0],["2001-10-15",9.01,10.01,8.95,9.425,934800.0],["2001-10-16",9.43,9.7,9.43,9.7,875200.0],["2001-10-17",9.7,9.95,9.695,9.755,193600.0],["2001-10-18",9.795,9.8,9.305,9.48,396400.0],["2001-10-19",9.505,9.755,9.125,9.6,352400.0],["2001-10-22",9.465,10.755,9.305,9.82,321400.0],["2001-10-23",9.75,10.34,9.645,9.955,174800.0],["2001-10-24",10.0,10.455,9.955,10.28,140400.0],["2001-10-25",10.24,10.785,10.24,10.335,146200.0],["2001-10-26",10.35,10.72,10.29,10.535,192200.0],["2001-10-29",10.505,10.7,10.38,10.55,240000.0],["2001-10-30",10.725,10.725,10.25,10.375,144200.0],["2001-10-31",10.3,11.15,10.3,10.35,317800.0],["2001-11-01",10.375,10.625,10.33,10.45,284400.0],["2001-11-02",10.52,10.745,10.475,10.515,160000.0],["2001-11-05",10.7,10.775,10.535,10.7,101600.0],["2001-11-06",10.62,10.75,10.545,10.655,81600.0],["2001-11-07",10.625,10.91,10.505,10.59,292800.0],["2001-11-08",10.605,10.83,10.46,10.79,336600.0],["2001-11-09",10.85,10.875,10.16,10.4,163000.0],["2001-11-12",10.455,10.46,10.23,10.4,229800.0],["2001-11-13",10.445,10.45,10.125,10.16,156600.0],["2001-11-14",10.27,10.325,10.125,10.2,179000.0],["2001-11-15",10.325,10.33,10.105,10.225,692800.0],["2001-11-16",10.25,10.65,10.235,10.55,697200.0],["2001-11-19",10.55,11.24,10.425,11.1,189200.0],["2001-11-20",11.05,11.125,10.85,11.125,97000.0],["2001-11-21",11.0,11.2,10.9,10.965,129200.0],["2001-11-23",11.09,11.24,10.98,11.09,137400.0],["2001-11-26",11.145,11.625,11.055,11.245,129400.0],["2001-11-27",11.255,11.26,10.685,10.835,187600.0],["2001-11-28",10.75,10.85,10.6,10.725,70000.0],["2001-11-29",10.59,10.925,10.3,10.8,84000.0],["2001-11-30",10.85,11.36,10.625,11.255,164000.0],["2001-12-03",11.465,11.675,11.15,11.4,394200.0],["2001-12-04",11.4,11.765,11.4,11.48,348200.0],["2001-12-05",11.54,11.825,11.475,11.65,266200.0],["2001-12-06",11.65,12.05,11.59,12.0,515000.0],["2001-12-07",12.0,12.5,11.625,12.025,217600.0],["2001-12-10",12.01,12.05,11.115,11.325,335600.0],["2001-12-11",11.015,11.46,10.925,11.235,215400.0],["2001-12-12",11.475,11.595,11.26,11.495,239000.0],["2001-12-13",11.44,11.495,11.3,11.3,49400.0],["2001-12-14",11.4,11.5,11.25,11.5,85000.0],["2001-12-17",11.5,11.62,11.175,11.3,205600.0],["2001-12-18",11.37,11.77,11.175,11.575,392000.0],["2001-12-19",11.575,11.645,11.48,11.645,99200.0],["2001-12-20",11.495,11.995,11.48,11.775,97600.0],["2001-12-21",11.75,12.0,11.685,12.0,237400.0],["2001-12-24",11.995,12.125,11.84,12.0,198800.0],["2001-12-26",12.125,12.32,11.94,12.25,93200.0],["2001-12-27",12.25,12.35,12.1,12.35,84200.0],["2001-12-28",12.35,12.49,11.975,11.985,190200.0],["2001-12-31",12.05,12.625,11.575,12.5,266600.0],["2002-01-02",12.495,12.5,11.585,12.05,356200.0],["2002-01-03",12.05,12.33,11.85,12.065,316600.0],["2002-01-04",12.065,12.455,11.95,12.2,177200.0],["2002-01-07",12.2,12.425,12.0,12.2,368200.0],["2002-01-08",12.25,12.4,12.19,12.35,265000.0],["2002-01-09",12.35,12.35,11.945,12.025,393600.0],["2002-01-10",12.09,12.1,11.975,11.98,96000.0],["2002-01-11",12.05,12.05,11.95,11.95,134600.0],["2002-01-14",12.06,12.06,10.65,10.755,451600.0],["2002-01-15",10.865,11.4,10.825,11.125,1529000.0],["2002-01-16",11.14,11.225,10.975,11.22,198400.0],["2002-01-17",11.3,11.445,11.22,11.425,264800.0],["2002-01-18",11.34,11.35,11.2,11.2,142000.0],["2002-01-22",11.2,11.275,10.965,11.125,322000.0],["2002-01-23",11.275,11.275,10.875,10.9,252800.0],["2002-01-24",11.02,11.125,10.675,11.125,664200.0],["2002-01-25",11.05,11.13,10.825,11.12,505800.0],["2002-01-28",11.175,11.33,11.035,11.32,233600.0],["2002-01-29",11.32,11.32,11.05,11.175,167600.0],["2002-01-30",11.155,11.33,10.955,11.325,149000.0],["2002-01-31",11.45,12.0,11.25,11.495,421000.0],["2002-02-01",11.44,11.55,11.325,11.325,467600.0],["2002-02-04",11.35,11.385,10.985,11.2,127200.0],["2002-02-05",11.25,11.375,10.8,11.375,1531400.0],["2002-02-06",11.385,11.65,11.205,11.65,464600.0],["2002-02-07",11.515,11.65,11.425,11.6,282000.0],["2002-02-08",11.6,11.625,11.09,11.33,234800.0],["2002-02-11",11.45,11.82,11.235,11.575,367200.0],["2002-02-12",11.575,11.58,11.425,11.48,275000.0],["2002-02-13",11.375,11.5,11.345,11.43,229800.0],["2002-02-14",11.5,12.075,11.455,11.975,832400.0],["2002-02-15",11.895,12.06,11.805,11.925,334600.0],["2002-02-19",11.83,11.95,10.67,11.0,1319600.0],["2002-02-20",11.1,11.645,11.0,11.64,284200.0],["2002-02-21",11.64,11.685,11.495,11.575,260400.0],["2002-02-22",11.755,11.76,11.375,11.625,198800.0],["2002-02-25",11.665,11.665,11.215,11.52,175400.0],["2002-02-26",11.315,11.54,11.255,11.5,288400.0],["2002-02-27",11.525,11.525,11.075,11.25,551000.0],["2002-02-28",11.325,11.905,11.24,11.86,294600.0],["2002-03-01",11.865,12.45,11.63,12.25,533400.0],["2002-03-04",12.25,12.26,11.725,11.74,262400.0],["2002-03-05",11.8,11.8,10.72,11.175,892200.0],["2002-03-06",11.085,11.195,10.975,11.095,382000.0],["2002-03-07",11.05,11.45,10.74,11.45,584800.0],["2002-03-08",11.49,11.795,11.31,11.44,264000.0],["2002-03-11",11.5,11.605,11.31,11.365,760200.0],["2002-03-12",11.345,11.445,11.09,11.235,455400.0],["2002-03-13",11.35,11.5,11.125,11.17,530600.0],["2002-03-14",11.18,11.765,11.18,11.65,323400.0],["2002-03-15",11.685,11.69,11.385,11.44,126200.0],["2002-03-18",11.42,11.55,11.275,11.41,450600.0],["2002-03-19",11.405,11.525,11.35,11.435,201400.0],["2002-03-20",11.405,11.615,11.25,11.615,157800.0],["2002-03-21",11.63,11.725,11.32,11.675,360200.0],["2002-03-22",11.7,12.04,11.6,11.935,364600.0],["2002-03-25",12.085,12.13,11.875,12.0,244000.0],["2002-03-26",12.06,12.25,11.975,12.17,620000.0],["2002-03-27",12.135,12.75,12.135,12.375,430200.0],["2002-03-28",12.47,12.495,12.31,12.455,199600.0],["2002-04-01",12.405,12.725,12.325,12.325,224800.0],["2002-04-02",12.45,12.45,11.8,11.91,317600.0],["2002-04-03",11.935,12.56,11.925,12.415,365200.0],["2002-04-04",12.5,12.5,12.025,12.295,172600.0],["2002-04-05",12.255,12.6,12.255,12.59,287600.0],["2002-04-08",12.515,12.7,12.42,12.545,103200.0],["2002-04-09",12.525,12.525,12.215,12.325,120400.0],["2002-04-10",12.32,13.19,12.26,12.975,174400.0],["2002-04-11",13.12,13.125,12.135,12.3,218800.0],["2002-04-12",12.375,12.875,12.35,12.875,320000.0],["2002-04-15",12.865,12.96,12.38,12.655,260400.0],["2002-04-16",12.705,12.8,12.49,12.51,613600.0],["2002-04-17",12.49,12.545,11.84,12.15,599400.0],["2002-04-18",12.075,12.195,11.925,12.115,878200.0],["2002-04-19",12.145,12.3,12.07,12.275,341000.0],["2002-04-22",12.295,12.375,12.18,12.245,185600.0],["2002-04-23",12.2,12.725,12.2,12.595,281600.0],["2002-04-24",12.525,12.775,12.375,12.375,201800.0],["2002-04-25",12.5,12.5,12.015,12.03,71400.0],["2002-04-26",12.095,12.2,11.91,12.12,96000.0],["2002-04-29",12.155,12.17,11.64,11.755,164200.0],["2002-04-30",11.87,11.995,11.735,11.975,155400.0],["2002-05-01",12.02,12.035,11.425,11.635,241600.0],["2002-05-02",11.65,12.06,11.565,11.65,346400.0],["2002-05-03",11.69,11.785,11.53,11.675,243800.0],["2002-05-06",11.67,11.775,11.5,11.56,410000.0],["2002-05-07",11.6,11.64,11.505,11.57,696600.0],["2002-05-08",11.65,12.015,11.6,11.92,236800.0],["2002-05-09",11.995,12.0,11.53,11.555,112400.0],["2002-05-10",11.535,11.6,11.135,11.135,325200.0],["2002-05-13",11.37,11.4,11.125,11.33,169600.0],["2002-05-14",11.345,11.61,11.165,11.51,521200.0],["2002-05-15",11.355,11.775,11.29,11.505,204200.0],["2002-05-16",11.595,11.6,11.265,11.3,92400.0],["2002-05-17",11.405,11.57,11.305,11.535,53400.0],["2002-05-20",11.405,11.5,11.0,11.35,155200.0],["2002-05-21",11.375,11.4,11.005,11.375,102200.0],["2002-05-22",11.395,11.665,11.15,11.5,391400.0],["2002-05-23",11.5,11.525,11.125,11.5,278800.0],["2002-05-24",11.55,11.575,11.1,11.115,172200.0],["2002-05-28",11.245,11.42,11.0,11.1,186200.0],["2002-05-29",11.025,11.475,11.025,11.31,117600.0],["2002-05-30",11.405,11.615,11.205,11.41,209000.0],["2002-05-31",11.5,11.61,11.275,11.45,197400.0],["2002-06-03",11.375,11.6,11.3,11.53,493400.0],["2002-06-04",11.375,11.485,9.875,10.35,1235800.0],["2002-06-05",10.395,10.45,9.655,9.95,1050200.0],["2002-06-06",10.025,10.1,9.805,9.865,376800.0],["2002-06-07",9.81,10.45,9.71,10.23,385000.0],["2002-06-10",10.365,10.96,10.21,10.815,475200.0],["2002-06-11",10.95,10.95,10.475,10.635,663600.0],["2002-06-12",10.63,10.745,10.39,10.445,261600.0],["2002-06-13",10.55,10.625,10.44,10.545,268200.0],["2002-06-14",10.52,10.625,10.15,10.525,173800.0],["2002-06-17",10.25,10.25,9.385,9.95,4547600.0],["2002-06-18",9.89,10.09,9.775,10.0,487000.0],["2002-06-19",10.04,10.56,9.95,10.25,595200.0],["2002-06-20",10.28,10.9,10.28,10.6,844200.0],["2002-06-21",10.64,10.875,10.45,10.63,681800.0],["2002-06-24",10.64,10.805,10.265,10.645,229800.0],["2002-06-25",10.555,10.845,9.795,9.98,383000.0],["2002-06-26",9.81,10.0,9.675,9.945,302000.0],["2002-06-27",9.95,9.95,9.6,9.75,658600.0],["2002-06-28",9.6,10.0,9.595,9.85,1960600.0],["2002-07-01",9.845,9.865,9.5,9.725,287600.0],["2002-07-02",9.705,9.71,9.065,9.085,547400.0],["2002-07-03",9.145,9.3,8.98,9.22,404600.0],["2002-07-05",9.09,9.3,9.09,9.27,119600.0],["2002-07-08",9.13,9.4,9.125,9.2,589400.0],["2002-07-09",9.165,9.23,9.1,9.15,1192800.0],["2002-07-10",9.13,9.175,7.935,8.1,1095600.0],["2002-07-11",8.075,8.2,7.925,8.05,1123600.0],["2002-07-12",7.975,8.01,7.125,7.77,433000.0],["2002-07-15",7.875,8.56,7.75,8.55,660400.0],["2002-07-16",8.55,8.99,8.35,8.75,838600.0],["2002-07-17",8.825,9.17,8.775,9.02,890800.0],["2002-07-18",8.985,9.15,8.635,8.695,368800.0],["2002-07-19",8.625,8.875,8.35,8.4,658800.0],["2002-07-22",8.35,8.875,7.75,8.09,561800.0],["2002-07-23",8.12,8.45,7.615,7.84,266000.0],["2002-07-24",7.86,8.56,7.64,8.555,350000.0],["2002-07-25",8.415,9.2,8.395,9.19,546200.0],["2002-07-26",9.06,9.25,8.625,8.885,321000.0],["2002-07-29",8.95,9.73,8.95,9.635,414400.0],["2002-07-30",9.63,10.005,9.335,9.85,614400.0],["2002-07-31",9.875,9.92,9.195,9.21,262400.0],["2002-08-01",9.25,9.25,8.955,9.125,168600.0],["2002-08-02",9.12,9.3,8.925,9.3,248200.0],["2002-08-05",9.295,9.375,8.92,9.0,232400.0],["2002-08-06",9.005,9.895,8.95,9.825,443800.0],["2002-08-07",9.81,9.85,9.495,9.535,392600.0],["2002-08-08",9.475,9.75,9.425,9.465,454000.0],["2002-08-09",9.585,10.0,9.47,9.95,984600.0],["2002-08-12",9.99,9.995,9.605,9.93,116200.0],["2002-08-13",9.825,9.995,9.625,9.65,238200.0],["2002-08-14",9.635,9.805,9.605,9.695,174000.0],["2002-08-15",9.745,9.85,9.5,9.55,154400.0],["2002-08-16",9.505,10.155,9.5,10.05,310000.0],["2002-08-19",10.12,10.33,9.83,10.275,367000.0],["2002-08-20",10.23,10.86,10.175,10.38,250600.0],["2002-08-21",10.455,10.53,9.91,10.53,254000.0],["2002-08-22",10.495,10.55,10.3,10.32,69000.0],["2002-08-23",10.315,10.6,10.075,10.45,194000.0],["2002-08-26",10.395,10.575,10.25,10.505,122200.0],["2002-08-27",10.45,10.5,10.245,10.25,93000.0],["2002-08-28",10.29,10.5,10.225,10.34,205600.0],["2002-08-29",10.3,10.65,10.3,10.485,189400.0],["2002-08-30",10.57,10.59,10.05,10.125,416200.0],["2002-09-03",10.12,10.12,9.7,9.85,296600.0],["2002-09-04",9.895,9.895,9.635,9.735,224000.0],["2002-09-05",9.65,9.665,9.15,9.5,388600.0],["2002-09-06",9.54,9.86,9.51,9.625,430200.0],["2002-09-09",9.65,9.78,9.6,9.7,405200.0],["2002-09-10",9.71,10.09,9.575,10.055,265000.0],["2002-09-11",10.03,10.205,10.0,10.205,86200.0],["2002-09-12",10.105,10.19,9.865,9.925,121400.0],["2002-09-13",9.92,10.125,9.81,9.99,145000.0],["2002-09-16",9.99,10.03,9.85,9.99,97600.0],["2002-09-17",9.995,10.065,9.6,9.6,144000.0],["2002-09-18",9.605,9.66,9.28,9.46,328000.0],["2002-09-19",9.435,9.55,9.18,9.195,358400.0],["2002-09-20",9.3,9.475,9.2,9.285,350000.0],["2002-09-23",9.31,9.985,9.31,9.985,857000.0],["2002-09-24",9.825,10.5,9.825,10.125,472800.0],["2002-09-25",10.125,10.505,10.075,10.505,352200.0],["2002-09-26",10.315,11.275,10.315,11.155,310800.0],["2002-09-27",11.07,11.39,10.79,11.2,743400.0],["2002-09-30",11.13,11.575,10.75,11.515,636800.0],["2002-10-01",11.435,11.435,10.815,11.065,885400.0],["2002-10-02",11.125,11.125,10.765,10.815,335200.0],["2002-10-03",10.76,11.125,10.66,10.85,303600.0],["2002-10-04",10.85,11.27,10.85,10.99,327200.0],["2002-10-07",10.975,11.085,10.69,10.95,237200.0],["2002-10-08",11.0,11.325,10.905,11.055,310400.0],["2002-10-09",11.035,11.075,10.65,10.83,391600.0],["2002-10-10",10.8,11.25,10.8,11.17,619600.0],["2002-10-11",11.15,11.5,11.15,11.37,304600.0],["2002-10-14",11.355,11.595,11.0,11.45,223400.0],["2002-10-15",11.5,12.335,11.44,11.895,489000.0],["2002-10-16",11.995,12.0,11.14,11.14,383000.0],["2002-10-17",11.3,11.9,11.2,11.505,411600.0],["2002-10-18",11.505,11.55,11.15,11.48,343200.0],["2002-10-21",11.5,11.75,11.23,11.71,252400.0],["2002-10-22",11.745,11.745,11.575,11.7,128800.0],["2002-10-23",11.58,11.775,11.345,11.7,213000.0],["2002-10-24",11.695,11.935,11.6,11.655,162400.0],["2002-10-25",11.65,11.95,11.55,11.79,164000.0],["2002-10-28",11.745,11.95,11.54,11.64,140200.0],["2002-10-29",11.7,11.75,11.34,11.75,292400.0],["2002-10-30",11.75,12.27,11.69,12.25,366400.0],["2002-10-31",12.275,12.495,11.945,12.15,435000.0],["2002-11-01",12.055,12.5,12.015,12.465,340400.0],["2002-11-04",12.5,13.0,12.14,12.255,683800.0],["2002-11-05",12.125,12.275,11.41,11.88,342200.0],["2002-11-06",11.875,12.265,11.705,12.2,497600.0],["2002-11-07",12.25,12.5,11.975,12.1,237200.0],["2002-11-08",12.05,12.12,11.825,11.93,329400.0],["2002-11-11",11.84,11.845,11.365,11.415,162000.0],["2002-11-12",11.405,11.55,11.29,11.45,283800.0],["2002-11-13",11.195,11.63,11.125,11.5,407600.0],["2002-11-14",11.5,11.75,11.36,11.525,267000.0],["2002-11-15",11.35,11.685,11.335,11.575,256000.0],["2002-11-18",11.645,11.695,11.19,11.245,470000.0],["2002-11-19",11.185,11.555,11.07,11.555,497200.0],["2002-11-20",11.565,12.32,11.565,12.0,565600.0],["2002-11-21",12.0,12.32,12.0,12.265,687000.0],["2002-11-22",12.32,12.625,12.0,12.365,280600.0],["2002-11-25",12.375,12.94,12.37,12.63,450400.0],["2002-11-26",12.645,12.705,12.45,12.595,207400.0],["2002-11-27",12.595,12.945,12.465,12.925,220000.0],["2002-11-29",12.79,12.95,12.735,12.875,151800.0],["2002-12-02",12.96,13.105,12.875,13.1,330200.0],["2002-12-03",13.115,13.16,12.49,12.55,346000.0],["2002-12-04",12.49,13.0,11.625,12.77,650800.0],["2002-12-05",12.75,13.1,12.295,12.94,409400.0],["2002-12-06",12.96,12.99,12.675,12.795,254400.0],["2002-12-09",12.755,12.765,12.265,12.38,319800.0],["2002-12-10",12.45,12.75,12.115,12.74,222600.0],["2002-12-11",12.725,12.86,12.465,12.5,391400.0],["2002-12-12",12.5,12.545,12.145,12.49,204000.0],["2002-12-13",12.515,12.695,12.31,12.31,130600.0],["2002-12-16",12.28,12.75,12.25,12.725,136200.0],["2002-12-17",12.725,12.77,12.49,12.74,203600.0],["2002-12-18",12.615,12.62,12.15,12.375,331600.0],["2002-12-19",12.23,12.425,12.005,12.125,315400.0],["2002-12-20",12.125,12.72,12.09,12.525,429000.0],["2002-12-23",12.585,12.645,12.43,12.615,147400.0],["2002-12-24",12.575,12.64,12.47,12.52,63800.0],["2002-12-26",12.45,12.6,12.28,12.29,157600.0],["2002-12-27",12.265,12.49,12.065,12.13,136600.0],["2002-12-30",12.1,12.55,12.1,12.49,182200.0],["2002-12-31",12.565,12.75,12.49,12.675,180200.0],["2003-01-02",12.605,12.61,12.025,12.38,385800.0],["2003-01-03",12.375,12.375,12.0,12.105,303000.0],["2003-01-06",12.14,12.33,12.07,12.255,184400.0],["2003-01-07",12.225,12.26,11.705,11.805,328000.0],["2003-01-08",11.85,11.85,11.43,11.755,244000.0],["2003-01-09",11.79,12.05,11.79,11.995,139400.0],["2003-01-10",11.905,12.14,11.505,11.87,222200.0],["2003-01-13",11.755,12.0,11.455,11.49,416200.0],["2003-01-14",11.425,11.49,11.135,11.3,846800.0],["2003-01-15",11.285,11.34,11.05,11.245,261200.0],["2003-01-16",11.25,11.34,11.1,11.225,531800.0],["2003-01-17",11.225,11.55,11.2,11.45,651400.0],["2003-01-21",11.42,11.55,11.27,11.4,281400.0],["2003-01-22",11.375,11.53,11.2,11.375,151200.0],["2003-01-23",11.38,11.505,11.225,11.45,110200.0],["2003-01-24",11.525,11.525,11.205,11.295,330400.0],["2003-01-27",11.24,11.29,10.945,10.975,528400.0],["2003-01-28",10.975,10.975,10.4,10.725,626000.0],["2003-01-29",10.6,10.65,10.2,10.42,840000.0],["2003-01-30",10.375,10.6,10.285,10.285,446600.0],["2003-01-31",10.3,10.51,10.3,10.49,663000.0],["2003-02-03",10.495,10.675,10.405,10.405,590800.0],["2003-02-04",10.545,10.545,10.41,10.475,340400.0],["2003-02-05",10.59,10.59,10.34,10.395,1215400.0],["2003-02-06",10.545,10.6,10.405,10.6,622800.0],["2003-02-07",10.565,10.7,10.525,10.665,383000.0],["2003-02-10",10.55,10.625,10.4,10.5,686000.0],["2003-02-11",10.5,10.675,10.47,10.63,568600.0],["2003-02-12",10.61,10.95,10.6,10.705,260000.0],["2003-02-13",10.85,11.49,10.84,11.295,903600.0],["2003-02-14",10.805,11.925,10.805,11.51,605600.0],["2003-02-18",11.565,12.12,11.45,12.1,679400.0],["2003-02-19",12.1,12.175,11.71,11.91,414800.0],["2003-02-20",11.865,11.87,11.48,11.745,621600.0],["2003-02-21",11.745,12.185,11.725,11.935,384400.0],["2003-02-24",11.935,12.075,11.85,11.95,442200.0],["2003-02-25",11.855,12.12,11.495,12.11,445200.0],["2003-02-26",12.005,12.13,11.655,11.815,340600.0],["2003-02-27",11.815,11.93,11.7,11.86,115800.0],["2003-02-28",11.795,11.85,11.515,11.515,253400.0],["2003-03-03",11.64,11.71,10.885,10.905,709200.0],["2003-03-04",11.1,11.75,11.07,11.15,1335200.0],["2003-03-05",11.125,11.19,10.975,11.04,715800.0],["2003-03-06",11.0,11.165,10.49,11.04,803400.0],["2003-03-07",11.105,11.38,10.965,11.29,552200.0],["2003-03-10",11.3,11.395,11.025,11.38,455000.0],["2003-03-11",11.2,11.545,11.2,11.41,477400.0],["2003-03-12",11.38,11.495,11.23,11.38,276600.0],["2003-03-13",11.43,12.05,11.375,11.905,433800.0],["2003-03-14",11.91,12.2,11.655,12.02,442000.0],["2003-03-17",12.055,12.95,11.51,12.81,930600.0],["2003-03-18",12.835,12.835,12.435,12.465,587400.0],["2003-03-19",12.54,12.81,12.33,12.68,579800.0],["2003-03-20",12.55,12.61,12.46,12.59,274000.0],["2003-03-21",12.665,12.95,12.575,12.92,643600.0],["2003-03-24",12.88,12.88,12.59,12.745,616800.0],["2003-03-25",12.73,13.13,12.7,12.925,641600.0],["2003-03-26",12.935,12.935,12.715,12.755,580400.0],["2003-03-27",12.795,12.935,12.535,12.805,279200.0],["2003-03-28",12.8,12.875,12.695,12.815,396600.0],["2003-03-31",12.755,12.815,12.295,12.75,384800.0],["2003-04-01",12.8,12.92,12.55,12.835,316400.0],["2003-04-02",12.83,13.595,12.83,13.25,867000.0],["2003-04-03",13.25,14.0,13.25,13.905,1346400.0],["2003-04-04",13.875,14.0,13.735,13.905,606600.0],["2003-04-07",13.995,14.29,13.1,13.165,1602600.0],["2003-04-08",13.205,13.325,12.875,12.94,475600.0],["2003-04-09",12.835,13.145,12.835,13.08,522600.0],["2003-04-10",12.995,13.39,12.99,13.31,273200.0],["2003-04-11",13.35,13.5,13.285,13.38,412000.0],["2003-04-14",13.42,13.55,13.42,13.55,269600.0],["2003-04-15",13.555,14.0,13.465,13.72,341000.0],["2003-04-16",13.11,13.565,13.025,13.525,1096600.0],["2003-04-17",13.585,14.085,13.375,14.085,425800.0],["2003-04-21",14.005,14.125,13.845,13.955,317800.0],["2003-04-22",14.0,14.0,13.76,13.95,348800.0],["2003-04-23",13.82,14.09,13.785,13.96,362800.0],["2003-04-24",14.125,14.17,13.665,13.95,1337000.0],["2003-04-25",14.0,14.125,13.875,13.9,416400.0],["2003-04-28",13.95,14.265,13.95,14.215,265000.0],["2003-04-29",14.24,14.66,14.15,14.585,377800.0],["2003-04-30",14.5,14.695,14.5,14.585,462800.0],["2003-05-01",14.585,14.6,14.21,14.315,346600.0],["2003-05-02",14.39,14.695,14.3,14.595,415800.0],["2003-05-05",14.49,14.965,14.49,14.65,341800.0],["2003-05-06",14.605,14.92,14.0,14.785,795600.0],["2003-05-07",14.84,14.85,14.53,14.53,374400.0],["2003-05-08",12.525,13.5,12.37,12.765,2812600.0],["2003-05-09",12.79,12.995,12.7,12.9,655200.0],["2003-05-12",12.875,13.15,12.76,12.94,410000.0],["2003-05-13",12.94,12.995,12.725,12.76,284000.0],["2003-05-14",12.85,13.025,12.765,12.83,459600.0],["2003-05-15",12.82,13.0,12.8,12.925,792200.0],["2003-05-16",12.905,12.925,12.545,12.545,227600.0],["2003-05-19",12.535,13.0,12.535,12.8,407800.0],["2003-05-20",12.83,12.925,12.61,12.86,276600.0],["2003-05-21",12.855,12.86,12.72,12.8,228400.0],["2003-05-22",12.63,13.15,12.63,13.025,243600.0],["2003-05-23",12.975,13.3,12.975,13.085,255400.0],["2003-05-27",12.99,13.735,12.98,13.68,478400.0],["2003-05-28",13.535,13.72,13.18,13.45,333200.0],["2003-05-29",13.47,13.625,13.35,13.53,198000.0],["2003-05-30",13.56,14.05,13.55,13.935,272800.0],["2003-06-02",13.855,14.32,13.855,13.92,327400.0],["2003-06-03",14.0,14.0,13.305,13.935,631000.0],["2003-06-04",13.65,13.7,12.635,13.465,2424000.0],["2003-06-05",13.4,13.465,13.04,13.265,703400.0],["2003-06-06",13.3,13.81,13.265,13.575,793000.0],["2003-06-09",13.5,13.55,13.305,13.34,711000.0],["2003-06-10",13.4,13.625,13.205,13.375,447600.0],["2003-06-11",13.44,13.595,13.315,13.4,451000.0],["2003-06-12",13.445,13.875,13.41,13.825,188400.0],["2003-06-13",13.82,14.05,13.675,13.925,221600.0],["2003-06-16",13.8,13.945,13.5,13.51,446200.0],["2003-06-17",13.64,13.92,13.525,13.705,177400.0],["2003-06-18",13.84,14.21,13.675,14.11,226800.0],["2003-06-19",14.08,14.085,13.4,13.72,190600.0],["2003-06-20",13.74,14.165,13.61,14.005,193400.0],["2003-06-23",14.015,14.165,13.42,13.73,252000.0],["2003-06-24",13.73,14.25,13.51,14.035,287400.0],["2003-06-25",14.03,14.35,13.995,14.31,315800.0],["2003-06-26",14.34,14.525,14.245,14.385,213400.0],["2003-06-27",14.28,14.61,14.28,14.335,171400.0],["2003-06-30",14.55,14.63,14.055,14.18,311200.0],["2003-07-01",14.135,14.605,14.125,14.43,307800.0],["2003-07-02",14.59,14.605,14.15,14.305,328000.0],["2003-07-03",14.055,14.24,14.055,14.06,146800.0],["2003-07-07",14.0,14.0,13.72,13.76,718400.0],["2003-07-08",13.75,14.695,13.75,14.695,452600.0],["2003-07-09",14.565,15.1,14.405,14.8,576200.0],["2003-07-10",14.78,14.875,14.715,14.78,196000.0],["2003-07-11",14.775,15.195,14.72,15.05,183000.0],["2003-07-14",15.005,15.145,14.855,15.04,246600.0],["2003-07-15",15.015,15.17,14.985,15.14,400600.0],["2003-07-16",15.25,15.36,15.18,15.305,227600.0],["2003-07-17",15.325,15.36,15.065,15.075,204400.0],["2003-07-18",15.065,15.085,15.0,15.04,54000.0],["2003-07-21",15.27,15.305,15.025,15.13,197200.0],["2003-07-22",15.03,15.125,14.59,14.6,199800.0],["2003-07-23",14.595,14.925,14.45,14.78,224200.0],["2003-07-24",14.675,14.895,14.575,14.625,140200.0],["2003-07-25",14.605,15.195,14.5,14.965,198200.0],["2003-07-28",14.98,15.525,14.91,15.25,273400.0],["2003-07-29",15.25,15.61,15.0,15.125,310600.0],["2003-07-30",15.15,15.155,14.91,14.94,169800.0],["2003-07-31",14.9,15.32,14.885,15.285,243000.0],["2003-08-01",15.27,15.27,14.25,14.35,353800.0],["2003-08-04",14.46,14.75,14.32,14.585,113000.0],["2003-08-05",14.685,14.74,14.375,14.375,89400.0],["2003-08-06",14.38,14.675,14.365,14.665,172800.0],["2003-08-07",14.6,14.685,14.075,14.28,335200.0],["2003-08-08",14.3,14.315,13.935,14.025,192200.0],["2003-08-11",14.09,14.475,14.075,14.26,106000.0],["2003-08-12",14.3,14.3,14.03,14.11,164800.0],["2003-08-13",14.0,14.2,13.96,14.01,314000.0],["2003-08-14",13.995,14.075,13.655,13.95,373200.0],["2003-08-15",14.0,14.0,13.81,13.85,261400.0],["2003-08-18",13.84,14.26,13.84,14.25,173600.0],["2003-08-19",14.26,14.815,14.205,14.69,681400.0],["2003-08-20",14.69,14.71,14.58,14.58,410000.0],["2003-08-21",14.685,14.685,14.175,14.34,195800.0],["2003-08-22",14.375,14.375,14.085,14.105,212000.0],["2003-08-25",14.215,14.28,14.015,14.105,182200.0],["2003-08-26",14.15,14.15,13.795,13.975,143800.0],["2003-08-27",14.0,14.075,13.97,14.0,209200.0],["2003-08-28",14.05,14.64,13.985,14.625,313400.0],["2003-08-29",14.68,15.455,14.66,14.875,428200.0],["2003-09-02",14.945,15.75,14.78,15.55,726400.0],["2003-09-03",15.55,15.745,15.49,15.65,501400.0],["2003-09-04",15.575,16.175,15.575,15.9,379800.0],["2003-09-05",15.86,16.325,15.86,16.115,359800.0],["2003-09-08",15.985,16.58,15.985,16.295,213000.0],["2003-09-09",16.36,16.44,15.875,16.08,854200.0],["2003-09-10",16.21,16.5,15.995,16.015,202400.0],["2003-09-11",16.015,16.13,16.0,16.075,307000.0],["2003-09-12",16.225,16.25,15.995,16.1,208800.0],["2003-09-15",16.205,16.29,16.11,16.16,140600.0],["2003-09-16",16.19,16.45,16.1,16.175,223600.0],["2003-09-17",16.075,16.31,15.95,16.26,358600.0],["2003-09-18",16.325,16.4,16.2,16.38,232000.0],["2003-09-19",16.37,16.65,16.25,16.53,235000.0],["2003-09-22",16.5,16.5,16.175,16.305,234600.0],["2003-09-23",16.255,17.075,16.255,16.91,432200.0],["2003-09-24",16.985,16.985,16.295,16.295,337000.0],["2003-09-25",16.18,16.35,16.18,16.255,246800.0],["2003-09-26",16.25,16.285,16.1,16.25,623800.0],["2003-09-29",16.25,16.575,16.08,16.55,551200.0],["2003-09-30",16.62,16.835,16.175,16.595,445400.0],["2003-10-01",16.51,16.765,16.45,16.765,193000.0],["2003-10-02",16.695,16.8,16.325,16.495,233200.0],["2003-10-03",16.57,16.57,16.215,16.34,420000.0],["2003-10-06",16.275,16.425,16.25,16.35,296200.0],["2003-10-07",16.28,16.34,16.025,16.16,483800.0],["2003-10-08",16.165,16.35,15.6,16.125,371600.0],["2003-10-09",16.005,16.25,15.975,16.12,507000.0],["2003-10-10",16.06,16.25,16.02,16.25,374600.0],["2003-10-13",16.27,16.27,16.12,16.27,322800.0],["2003-10-14",16.2,16.26,16.1,16.175,122600.0],["2003-10-15",16.215,16.25,16.055,16.18,106000.0],["2003-10-16",16.215,17.285,16.08,17.175,477400.0],["2003-10-17",17.055,17.19,16.49,16.555,235200.0],["2003-10-20",16.57,16.78,16.345,16.405,635400.0],["2003-10-21",16.525,17.28,16.5,17.175,1098600.0],["2003-10-22",17.175,17.72,16.87,16.995,480000.0],["2003-10-23",16.92,17.425,16.625,17.105,306600.0],["2003-10-24",17.12,17.12,16.405,16.475,239600.0],["2003-10-27",16.385,16.78,16.35,16.725,349000.0],["2003-10-28",16.675,17.05,16.375,17.05,314600.0],["2003-10-29",18.295,18.57,18.025,18.5,955400.0],["2003-10-30",18.43,19.78,18.43,19.155,678200.0],["2003-10-31",19.235,19.4,19.15,19.34,354000.0],["2003-11-03",19.26,19.72,19.25,19.58,352400.0],["2003-11-04",19.65,20.265,19.175,19.71,549200.0],["2003-11-05",19.76,19.865,19.305,19.395,586800.0],["2003-11-06",19.44,19.45,19.35,19.425,328200.0],["2003-11-07",19.475,20.33,19.475,20.175,256200.0],["2003-11-10",20.155,20.285,19.625,20.07,317600.0],["2003-11-11",20.02,20.3,19.925,20.075,176800.0],["2003-11-12",19.95,20.65,19.95,20.425,440200.0],["2003-11-13",20.55,20.715,20.255,20.325,312600.0],["2003-11-14",20.275,20.35,19.55,19.705,228400.0],["2003-11-17",19.57,20.085,19.175,19.875,213800.0],["2003-11-18",19.835,20.225,19.825,19.87,148800.0],["2003-11-19",19.87,20.02,19.775,19.86,162800.0],["2003-11-20",19.9,19.9,19.26,19.42,296400.0],["2003-11-21",19.42,19.475,18.73,19.225,430600.0],["2003-11-24",19.225,19.625,19.18,19.495,493600.0],["2003-11-25",19.55,19.56,19.33,19.495,323000.0],["2003-11-26",19.625,19.625,19.075,19.255,247000.0],["2003-11-28",19.305,19.38,19.15,19.195,121600.0],["2003-12-01",19.22,19.5,18.69,18.775,425200.0],["2003-12-02",18.325,18.655,17.81,18.445,1444600.0],["2003-12-03",18.515,18.725,18.445,18.655,692600.0],["2003-12-04",18.66,18.66,18.32,18.495,240000.0],["2003-12-05",18.505,18.65,18.195,18.34,512400.0],["2003-12-08",18.36,18.36,17.765,17.995,652200.0],["2003-12-09",17.995,18.05,17.665,17.73,329400.0],["2003-12-10",17.7,17.765,17.48,17.735,117800.0],["2003-12-11",17.57,17.74,17.32,17.42,351400.0],["2003-12-12",17.315,17.75,17.26,17.695,688200.0],["2003-12-15",17.79,18.05,17.405,17.445,426400.0],["2003-12-16",17.425,17.55,17.115,17.415,191200.0],["2003-12-17",17.55,17.55,16.955,17.105,430000.0],["2003-12-18",16.92,17.51,16.92,17.495,332200.0],["2003-12-19",17.645,17.725,17.16,17.315,393000.0],["2003-12-22",17.38,17.74,17.33,17.535,225400.0],["2003-12-23",17.535,17.62,17.215,17.6,400200.0],["2003-12-24",17.62,17.695,17.45,17.45,78600.0],["2003-12-26",17.485,17.655,17.445,17.565,97600.0],["2003-12-29",17.635,17.875,17.345,17.67,338000.0],["2003-12-30",17.78,18.31,17.705,18.2,517000.0],["2003-12-31",18.405,18.405,17.88,17.955,233000.0],["2004-01-02",18.115,18.115,17.085,17.265,293200.0],["2004-01-05",17.295,17.69,17.21,17.655,181600.0],["2004-01-06",17.685,17.84,17.55,17.57,249000.0],["2004-01-07",17.575,17.575,17.225,17.48,201000.0],["2004-01-08",17.49,17.72,17.385,17.7,255400.0],["2004-01-09",17.72,17.75,17.33,17.33,311800.0],["2004-01-12",17.8,20.0,17.8,19.305,1184800.0],["2004-01-13",19.2,19.855,19.175,19.45,761600.0],["2004-01-14",19.55,19.62,19.155,19.5,262400.0],["2004-01-15",19.505,19.51,19.06,19.315,118600.0],["2004-01-16",19.315,19.705,19.135,19.34,147000.0],["2004-01-20",19.335,20.0,19.335,19.72,256000.0],["2004-01-21",19.79,20.68,19.675,20.6,504600.0],["2004-01-22",20.49,20.69,19.865,19.95,275200.0],["2004-01-23",19.89,20.39,19.65,20.09,263200.0],["2004-01-26",20.135,20.525,19.955,20.455,257000.0],["2004-01-27",20.53,20.715,19.92,20.17,160400.0],["2004-01-28",20.35,20.44,19.8,19.995,140600.0],["2004-01-29",19.9,20.03,19.385,19.505,221800.0],["2004-01-30",19.48,20.0,19.455,19.915,248400.0],["2004-02-02",19.91,19.925,19.505,19.85,261600.0],["2004-02-03",19.755,20.3,19.755,20.3,284000.0],["2004-02-04",20.3,20.34,19.82,20.075,271000.0],["2004-02-05",20.06,20.32,20.06,20.225,305600.0],["2004-02-06",20.245,20.445,20.14,20.4,141400.0],["2004-02-09",20.275,21.64,20.215,21.585,601600.0],["2004-02-10",21.6,21.6,21.415,21.52,386200.0],["2004-02-11",21.49,21.845,21.43,21.8,233000.0],["2004-02-12",21.78,21.83,21.445,21.51,238400.0],["2004-02-13",21.605,21.785,21.415,21.415,187600.0],["2004-02-17",21.41,21.95,21.41,21.82,172400.0],["2004-02-18",21.485,22.585,21.485,22.55,409400.0],["2004-02-19",22.55,23.34,22.51,23.215,656600.0],["2004-02-20",23.28,23.28,22.55,22.72,245200.0],["2004-02-23",22.815,22.815,21.83,21.93,692800.0],["2004-02-24",21.995,22.15,21.825,21.9,372000.0],["2004-02-25",21.855,22.57,21.855,22.395,327400.0],["2004-02-26",22.36,22.82,22.33,22.765,246400.0],["2004-02-27",22.815,23.325,22.655,23.065,213600.0],["2004-03-01",23.27,23.46,23.03,23.46,253600.0],["2004-03-02",23.505,25.22,23.5,24.275,1270000.0],["2004-03-03",24.465,24.755,24.35,24.63,787200.0],["2004-03-04",24.7,24.7,23.98,24.18,580400.0],["2004-03-05",23.945,23.95,22.9,23.13,615600.0],["2004-03-08",23.31,23.59,23.11,23.445,277600.0],["2004-03-09",23.345,23.415,23.12,23.155,231200.0],["2004-03-10",23.275,23.5,23.125,23.2,275800.0],["2004-03-11",23.09,23.1,22.45,22.455,460800.0],["2004-03-12",22.595,23.215,22.4,23.175,271800.0],["2004-03-15",23.215,23.215,22.79,22.8,199200.0],["2004-03-16",22.865,23.09,22.645,22.905,163000.0],["2004-03-17",22.87,23.85,22.87,23.46,542400.0],["2004-03-18",24.225,24.3,23.825,24.23,1213200.0],["2004-03-19",24.36,24.395,24.07,24.145,581600.0],["2004-03-22",24.235,24.28,23.475,23.595,348000.0],["2004-03-23",23.73,24.31,23.595,23.875,242400.0],["2004-03-24",24.1,24.1,23.725,23.875,400000.0],["2004-03-25",23.99,23.99,23.42,23.925,394400.0],["2004-03-26",24.15,24.15,23.715,23.815,233800.0],["2004-03-29",24.095,24.1,23.735,23.885,376800.0],["2004-03-30",23.925,24.94,23.925,24.835,423200.0],["2004-03-31",24.745,24.825,24.045,24.185,363800.0],["2004-04-01",24.03,24.425,23.81,24.0,366200.0],["2004-04-02",24.07,24.5,24.005,24.45,253400.0],["2004-04-05",24.415,24.54,23.805,24.04,267600.0],["2004-04-06",23.925,24.33,23.65,24.125,287000.0],["2004-04-07",24.245,24.3,23.5,23.67,266800.0],["2004-04-08",23.8,23.8,23.285,23.375,161400.0],["2004-04-12",23.51,23.575,22.925,23.095,374600.0],["2004-04-13",23.025,23.515,23.025,23.255,228200.0],["2004-04-14",23.325,23.36,23.01,23.15,407800.0],["2004-04-15",23.1,23.445,23.1,23.315,218200.0],["2004-04-16",23.44,23.8,23.185,23.43,273200.0],["2004-04-19",23.455,23.615,23.275,23.51,126200.0],["2004-04-20",23.75,23.9,23.4,23.4,169600.0],["2004-04-21",23.63,23.82,23.35,23.53,334200.0],["2004-04-22",24.06,25.85,24.0,25.77,754000.0],["2004-04-23",26.05,26.05,25.68,25.99,308000.0],["2004-04-26",26.17,26.55,26.1,26.19,320800.0],["2004-04-27",26.35,26.8,26.2,26.5,355100.0],["2004-04-28",26.62,26.7,25.22,26.04,389900.0],["2004-04-29",26.01,26.42,25.5,25.59,418100.0],["2004-04-30",25.48,25.95,24.8,25.05,262700.0],["2004-05-03",24.73,25.25,23.57,24.54,496100.0],["2004-05-04",24.51,25.05,24.2,24.84,219300.0],["2004-05-05",24.87,25.5,24.73,24.86,209100.0],["2004-05-06",25.02,25.07,24.5,24.66,265400.0],["2004-05-07",24.92,25.0,24.03,24.25,315500.0],["2004-05-10",24.13,24.54,22.68,23.29,376200.0],["2004-05-11",23.79,24.35,23.29,24.21,306800.0],["2004-05-12",23.98,24.26,23.24,24.18,113500.0],["2004-05-13",23.83,24.26,23.69,23.89,129200.0],["2004-05-14",24.0,24.15,23.65,23.92,135400.0],["2004-05-17",23.93,23.93,22.86,23.08,232800.0],["2004-05-18",23.18,23.96,22.86,23.7,257400.0],["2004-05-19",23.82,24.47,23.27,23.49,156600.0],["2004-05-20",23.37,23.75,23.23,23.35,192900.0],["2004-05-21",23.48,23.99,23.24,23.92,157200.0],["2004-05-24",23.96,23.96,23.22,23.56,165000.0],["2004-05-25",23.78,24.55,23.2,24.4,288400.0],["2004-05-26",24.59,24.59,24.15,24.45,172100.0],["2004-05-27",24.6,24.92,24.32,24.52,171300.0],["2004-05-28",24.72,25.37,24.44,25.29,311100.0],["2004-06-01",26.0,27.78,25.74,26.67,1560800.0],["2004-06-02",26.94,28.8,26.8,28.35,830400.0],["2004-06-03",28.52,28.52,27.85,27.91,369900.0],["2004-06-04",27.95,28.14,27.63,27.85,284500.0],["2004-06-07",28.03,28.53,28.01,28.53,288200.0],["2004-06-08",28.7,28.72,28.3,28.5,345500.0],["2004-06-09",28.58,28.63,28.3,28.54,320800.0],["2004-06-10",28.71,29.17,28.01,28.15,359400.0],["2004-06-14",27.98,28.48,27.56,27.63,337700.0],["2004-06-15",27.66,29.01,27.66,28.72,326000.0],["2004-06-16",29.08,29.15,28.64,29.09,186600.0],["2004-06-17",29.23,29.66,28.86,29.1,320500.0],["2004-06-18",29.03,29.2,28.32,28.32,367300.0],["2004-06-21",28.32,28.52,27.76,28.03,593600.0],["2004-06-22",28.11,28.11,27.04,27.8,295200.0],["2004-06-23",27.75,28.22,27.36,28.12,247800.0],["2004-06-24",28.12,28.76,28.1,28.67,333000.0],["2004-06-25",29.21,29.21,28.26,28.47,390500.0],["2004-06-28",28.65,29.0,28.33,28.45,164800.0],["2004-06-29",28.73,29.0,28.51,28.74,175300.0],["2004-06-30",29.02,29.02,28.59,28.91,303600.0],["2004-07-01",29.02,29.02,28.16,28.72,331400.0],["2004-07-02",28.36,28.9,27.95,28.07,156500.0],["2004-07-06",25.15,26.47,22.75,26.14,1850100.0],["2004-07-07",26.0,26.55,25.92,26.3,377400.0],["2004-07-08",26.71,27.4,26.34,26.65,429200.0],["2004-07-09",26.86,26.86,26.55,26.65,229800.0],["2004-07-12",26.78,26.87,26.4,26.6,581300.0],["2004-07-13",26.68,26.82,26.37,26.38,505300.0],["2004-07-14",26.31,26.94,26.3,26.64,204700.0],["2004-07-15",26.9,26.9,26.56,26.56,290400.0],["2004-07-16",26.79,26.8,26.3,26.47,166200.0],["2004-07-19",26.3,26.97,26.3,26.67,225000.0],["2004-07-20",26.78,26.93,26.1,26.22,261700.0],["2004-07-21",26.33,26.64,25.57,25.74,276000.0],["2004-07-22",25.6,25.7,24.0,24.59,532100.0],["2004-07-23",24.68,24.72,23.6,23.83,379100.0],["2004-07-26",23.58,24.0,23.01,23.25,311500.0],["2004-07-27",23.42,23.62,23.1,23.47,355400.0],["2004-07-28",23.64,23.64,22.09,23.25,529600.0],["2004-07-29",23.18,23.28,22.08,22.29,586100.0],["2004-07-30",22.1,22.25,21.5,21.67,577900.0],["2004-08-02",21.74,22.5,21.45,22.4,329500.0],["2004-08-03",22.4,22.4,19.61,20.59,1201500.0],["2004-08-04",20.56,21.78,19.49,19.86,867700.0],["2004-08-05",19.92,20.33,19.71,19.96,634700.0],["2004-08-06",19.71,19.94,18.9,18.98,660700.0],["2004-08-09",19.59,19.78,18.95,19.03,414500.0],["2004-08-10",19.24,19.89,19.1,19.69,338500.0],["2004-08-11",20.36,20.7,20.0,20.39,621400.0],["2004-08-12",20.22,20.6,19.92,20.05,360400.0],["2004-08-13",20.18,20.3,19.96,20.28,309100.0],["2004-08-16",20.38,20.79,20.38,20.62,309900.0],["2004-08-17",20.82,20.84,20.18,20.29,189300.0],["2004-08-18",20.4,21.1,20.16,20.89,161500.0],["2004-08-19",21.07,21.42,20.53,21.28,316100.0],["2004-08-20",21.21,21.65,21.14,21.57,155400.0],["2004-08-23",21.8,21.95,21.42,21.42,206100.0],["2004-08-24",21.63,21.88,21.42,21.73,259000.0],["2004-08-25",21.75,22.1,21.58,22.08,252100.0],["2004-08-26",21.85,22.25,21.64,22.06,358900.0],["2004-08-27",21.93,22.26,21.93,22.24,164600.0],["2004-08-30",22.49,22.49,21.94,22.2,279100.0],["2004-08-31",23.38,25.0,23.19,24.76,867700.0],["2004-09-01",25.05,25.43,24.51,25.43,325700.0],["2004-09-02",25.15,25.95,25.15,25.85,125500.0],["2004-09-03",25.6,26.17,25.59,25.85,238600.0],["2004-09-07",26.0,26.7,26.0,26.1,363300.0],["2004-09-08",26.18,26.38,25.68,25.82,275400.0],["2004-09-09",25.68,26.42,25.65,26.18,268200.0],["2004-09-10",26.37,26.38,26.0,26.03,228000.0],["2004-09-13",26.3,26.6,26.04,26.57,162600.0],["2004-09-14",26.65,26.71,26.02,26.25,209300.0],["2004-09-15",26.39,26.4,25.38,25.68,260200.0],["2004-09-16",25.8,26.3,25.8,26.16,162400.0],["2004-09-17",26.5,26.7,26.05,26.52,352300.0],["2004-09-20",26.56,26.57,25.8,26.05,203800.0],["2004-09-21",25.9,26.74,25.9,26.53,179900.0],["2004-09-22",26.3,26.91,26.03,26.55,287600.0],["2004-09-23",26.7,26.98,26.42,26.7,451300.0],["2004-09-24",26.75,27.26,26.7,27.13,227700.0],["2004-09-27",27.2,27.42,26.4,26.55,556800.0],["2004-09-28",26.6,26.74,26.3,26.61,564900.0],["2004-09-29",26.6,26.98,26.6,26.98,163600.0],["2004-09-30",26.6,27.19,26.57,26.6,339800.0],["2004-10-01",27.25,27.95,26.83,27.63,308500.0],["2004-10-04",28.02,29.15,27.38,27.53,251100.0],["2004-10-05",27.55,27.62,27.3,27.51,211700.0],["2004-10-06",27.65,27.7,26.68,27.06,316000.0],["2004-10-07",27.2,27.2,26.45,26.55,229200.0],["2004-10-08",26.89,26.89,26.52,26.52,212900.0],["2004-10-11",26.78,26.84,26.37,26.73,145900.0],["2004-10-12",26.68,26.75,26.3,26.4,108200.0],["2004-10-13",26.7,26.82,26.31,26.37,141700.0],["2004-10-14",26.48,26.64,26.22,26.29,132800.0],["2004-10-15",26.53,26.71,26.11,26.12,162900.0],["2004-10-18",26.19,27.08,26.03,26.95,159600.0],["2004-10-19",26.94,27.11,26.71,26.78,165600.0],["2004-10-20",26.95,27.05,26.43,26.96,141500.0],["2004-10-21",26.75,27.39,26.56,27.39,97500.0],["2004-10-22",27.41,27.49,26.25,26.31,135900.0],["2004-10-25",26.16,26.36,25.22,26.15,411300.0],["2004-10-26",26.2,26.78,25.49,26.65,315600.0],["2004-10-27",26.8,27.46,26.38,27.26,144100.0],["2004-10-28",26.78,27.24,26.51,27.08,100900.0],["2004-10-29",27.1,27.36,26.56,27.19,171400.0],["2004-11-01",27.36,27.39,26.6,26.79,144000.0],["2004-11-02",26.7,27.69,26.7,27.06,250100.0],["2004-11-03",27.35,27.96,27.26,27.5,309900.0],["2004-11-04",26.38,27.89,26.01,27.7,232700.0],["2004-11-05",28.08,28.08,26.35,26.46,417400.0],["2004-11-08",26.5,26.86,25.62,26.0,546100.0],["2004-11-09",26.0,26.29,24.73,24.74,542400.0],["2004-11-10",25.09,25.33,24.74,25.06,315000.0],["2004-11-11",25.4,26.02,25.25,25.8,440200.0],["2004-11-12",26.05,26.48,25.63,26.36,190200.0],["2004-11-15",25.98,26.96,25.98,26.53,622300.0],["2004-11-16",26.67,26.95,26.37,26.74,383200.0],["2004-11-17",27.04,27.94,26.61,27.73,416000.0],["2004-11-18",27.9,27.9,27.4,27.57,170500.0],["2004-11-19",27.26,27.77,27.13,27.22,216300.0],["2004-11-22",27.48,27.48,26.87,27.2,227800.0],["2004-11-23",27.2,27.28,26.31,26.4,316400.0],["2004-11-24",26.4,26.55,25.45,25.93,549600.0],["2004-11-26",26.0,26.03,25.74,25.86,78600.0],["2004-11-29",26.0,26.03,25.62,25.75,385400.0],["2004-11-30",27.26,28.45,26.81,28.13,1643600.0],["2004-12-01",28.5,28.97,28.13,28.14,533500.0],["2004-12-02",28.39,29.21,28.06,29.11,321500.0],["2004-12-03",29.28,29.31,28.35,28.43,339200.0],["2004-12-06",28.6,28.68,28.0,28.05,270300.0],["2004-12-07",28.29,28.5,27.36,27.7,194000.0],["2004-12-08",27.79,28.1,27.65,27.8,148400.0],["2004-12-09",27.42,27.68,26.9,27.53,262400.0],["2004-12-10",27.67,27.67,26.8,27.3,273800.0],["2004-12-13",27.6,27.9,27.45,27.85,208800.0],["2004-12-14",27.92,28.07,27.49,28.05,227400.0],["2004-12-15",28.1,28.15,27.22,27.68,155800.0],["2004-12-16",27.5,27.89,27.29,27.43,205300.0],["2004-12-17",27.51,27.65,27.0,27.16,169700.0],["2004-12-20",27.5,27.68,27.1,27.26,165100.0],["2004-12-21",27.68,28.89,27.56,28.73,483600.0],["2004-12-22",28.85,28.91,28.24,28.74,186500.0],["2004-12-23",28.95,29.1,28.37,28.38,130800.0],["2004-12-27",28.77,28.77,28.1,28.33,99900.0],["2004-12-28",28.86,31.9,28.73,31.23,1389900.0],["2004-12-29",31.01,31.75,30.63,31.1,456500.0],["2004-12-30",31.1,31.48,30.9,31.09,343900.0],["2004-12-31",31.23,31.64,31.1,31.1,186800.0],["2005-01-03",31.34,31.34,30.21,30.46,644300.0],["2005-01-04",30.03,30.48,29.65,30.12,389300.0],["2005-01-05",29.92,30.0,29.05,29.25,258300.0],["2005-01-06",29.23,30.81,29.06,30.3,499900.0],["2005-01-07",30.6,30.65,29.37,29.66,278300.0],["2005-01-10",29.45,29.95,29.43,29.59,280900.0],["2005-01-11",29.5,29.75,29.0,29.15,304300.0],["2005-01-12",29.06,29.3,28.48,29.06,241800.0],["2005-01-13",28.89,29.09,28.14,28.47,247300.0],["2005-01-14",28.49,29.44,28.29,29.28,423500.0],["2005-01-18",29.45,29.9,28.99,29.78,199600.0],["2005-01-19",29.93,30.1,29.33,29.7,240400.0],["2005-01-20",29.69,29.72,29.02,29.38,256000.0],["2005-01-21",29.57,29.7,29.16,29.49,264500.0],["2005-01-24",29.86,30.44,29.6,29.72,506100.0],["2005-01-25",30.0,30.2,29.62,29.7,287400.0],["2005-01-26",29.62,30.95,29.62,30.64,260800.0],["2005-01-27",30.9,31.25,30.5,30.91,264800.0],["2005-01-28",31.25,31.25,30.57,30.65,220100.0],["2005-01-31",30.9,31.86,30.56,31.61,302200.0],["2005-02-01",31.7,31.7,30.64,31.27,215800.0],["2005-02-02",31.05,31.43,30.74,31.27,124900.0],["2005-02-03",31.08,31.08,30.25,30.53,175900.0],["2005-02-04",30.71,31.13,30.31,31.04,126100.0],["2005-02-07",31.19,31.6,30.35,30.8,152700.0],["2005-02-08",30.55,31.52,30.45,31.4,296400.0],["2005-02-09",31.1,31.68,30.67,30.83,299100.0],["2005-02-10",30.7,33.41,30.7,32.18,921600.0],["2005-02-11",32.51,33.47,32.06,33.18,455600.0],["2005-02-14",33.4,34.87,33.4,34.79,470200.0],["2005-02-15",34.75,34.8,33.55,33.84,658000.0],["2005-02-16",33.77,34.18,33.65,33.87,433800.0],["2005-02-17",33.95,34.0,32.11,32.26,411700.0],["2005-02-18",32.42,32.42,31.48,31.78,309000.0],["2005-02-22",31.54,31.73,29.51,30.32,447300.0],["2005-02-23",30.6,31.1,30.49,30.95,371000.0],["2005-02-24",31.01,31.6,30.7,31.49,264200.0],["2005-02-25",31.53,31.68,31.05,31.45,170000.0],["2005-02-28",31.69,31.69,30.86,31.17,332400.0],["2005-03-01",27.94,30.75,26.04,29.9,4194500.0],["2005-03-02",30.0,31.9,29.71,31.54,948800.0],["2005-03-03",31.68,32.48,30.85,31.53,746900.0],["2005-03-04",31.8,32.5,31.33,32.08,336200.0],["2005-03-07",32.19,32.19,31.41,31.69,387700.0],["2005-03-08",31.4,31.55,30.26,30.39,309700.0],["2005-03-09",30.26,30.6,29.89,29.96,265900.0],["2005-03-10",30.07,30.47,29.08,30.02,317900.0],["2005-03-11",30.05,30.43,29.7,29.89,212300.0],["2005-03-14",30.1,30.45,29.76,30.01,219800.0],["2005-03-15",30.18,30.4,29.26,29.5,402900.0],["2005-03-16",29.4,29.41,28.58,28.75,392200.0],["2005-03-17",28.83,29.67,28.66,29.39,429400.0],["2005-03-18",29.08,30.06,28.95,29.34,528800.0],["2005-03-21",29.18,29.86,29.18,29.55,305800.0],["2005-03-22",29.36,30.0,29.02,29.21,205600.0],["2005-03-23",29.04,29.65,28.95,29.0,229000.0],["2005-03-24",29.18,29.7,28.88,29.32,148100.0],["2005-03-28",29.31,29.65,28.62,29.01,201000.0],["2005-03-29",28.91,29.05,28.0,28.21,281600.0],["2005-03-30",28.25,28.69,27.85,28.37,422700.0],["2005-03-31",28.53,28.69,28.05,28.63,298700.0],["2005-04-01",28.72,28.9,28.03,28.74,304500.0],["2005-04-04",28.95,28.95,28.1,28.67,234200.0],["2005-04-05",28.7,29.26,28.52,29.05,249600.0],["2005-04-06",29.2,29.39,28.63,28.64,260600.0],["2005-04-07",28.81,29.1,28.58,29.0,140000.0],["2005-04-08",29.07,29.28,28.11,28.11,143500.0],["2005-04-11",27.99,28.38,27.63,27.82,141400.0],["2005-04-12",27.73,28.18,27.65,27.97,247900.0],["2005-04-13",28.06,28.3,27.2,27.55,184400.0],["2005-04-14",27.41,28.0,27.3,27.35,257400.0],["2005-04-15",27.49,27.6,26.39,26.5,280100.0],["2005-04-18",26.51,28.0,26.0,27.98,404400.0],["2005-04-19",28.12,28.4,27.6,27.86,238600.0],["2005-04-20",27.67,28.01,27.35,27.44,211200.0],["2005-04-21",27.59,28.49,27.31,28.35,323800.0],["2005-04-22",28.08,29.01,27.13,27.47,232400.0],["2005-04-25",27.64,28.55,27.26,28.26,248800.0],["2005-04-26",28.29,28.42,27.52,27.69,217400.0],["2005-04-27",27.81,27.94,26.72,27.29,147600.0],["2005-04-28",27.12,27.84,26.76,26.76,174000.0],["2005-04-29",26.73,27.06,26.04,26.8,196800.0],["2005-05-02",26.85,28.07,26.45,27.89,291800.0],["2005-05-03",27.61,28.04,26.75,26.95,283200.0],["2005-05-04",26.88,27.67,26.84,27.44,136400.0],["2005-05-05",27.97,28.34,27.09,27.74,300800.0],["2005-05-06",28.06,28.09,27.06,27.56,131200.0],["2005-05-09",27.36,28.08,26.81,27.8,239600.0],["2005-05-10",27.52,28.17,27.19,27.47,213400.0],["2005-05-11",27.68,27.9,27.24,27.82,172400.0],["2005-05-12",27.96,28.06,27.49,27.73,198200.0],["2005-05-13",27.85,27.92,27.02,27.6,228400.0],["2005-05-16",27.72,28.2,27.61,27.97,176400.0],["2005-05-17",27.63,29.74,27.58,29.59,433400.0],["2005-05-18",29.71,31.1,29.45,30.8,456100.0],["2005-05-19",30.85,30.99,30.3,30.62,252000.0],["2005-05-20",30.69,31.31,30.35,31.21,605400.0],["2005-05-23",31.32,32.17,31.05,31.72,326400.0],["2005-05-24",31.96,32.68,31.53,32.63,327400.0],["2005-05-25",32.67,32.71,31.51,31.61,205700.0],["2005-05-26",31.61,32.14,31.61,31.85,181900.0],["2005-05-27",31.52,32.11,31.52,32.05,235200.0],["2005-05-31",33.25,34.49,32.21,32.44,1155800.0],["2005-06-01",32.61,32.62,31.82,32.5,513900.0],["2005-06-02",32.27,32.66,32.12,32.38,350200.0],["2005-06-03",32.33,32.62,31.4,31.55,460900.0],["2005-06-06",31.8,31.99,31.34,31.87,277100.0],["2005-06-07",32.06,32.2,30.51,30.53,646000.0],["2005-06-08",30.7,30.89,30.5,30.67,509200.0],["2005-06-09",30.7,30.71,30.04,30.3,359100.0],["2005-06-10",30.28,30.62,30.07,30.42,539500.0],["2005-06-13",30.4,30.85,30.31,30.75,385800.0],["2005-06-14",30.86,31.1,30.67,31.07,313800.0],["2005-06-15",31.1,31.13,30.32,30.88,259300.0],["2005-06-16",30.76,31.0,30.6,30.74,168800.0],["2005-06-17",30.62,31.13,30.34,30.56,370900.0],["2005-06-20",30.25,30.8,30.01,30.59,191500.0],["2005-06-21",30.67,30.86,30.18,30.42,162800.0],["2005-06-22",30.62,30.91,30.11,30.43,207200.0],["2005-06-23",30.62,30.93,29.86,29.88,164900.0],["2005-06-24",30.0,30.09,29.66,30.0,186800.0],["2005-06-27",29.96,30.05,29.18,29.78,213400.0],["2005-06-28",29.8,30.14,29.56,30.14,182600.0],["2005-06-29",30.01,30.29,29.75,30.16,187000.0],["2005-06-30",30.26,30.67,29.66,30.37,249900.0],["2005-07-01",30.14,30.58,29.92,30.5,165100.0],["2005-07-05",30.17,30.59,29.76,30.59,268300.0],["2005-07-06",30.58,30.7,29.61,29.88,208200.0],["2005-07-07",29.64,30.43,29.34,30.18,301600.0],["2005-07-08",29.95,31.05,29.82,30.72,242500.0],["2005-07-11",30.9,31.72,30.75,31.68,322200.0],["2005-07-12",31.75,32.0,31.45,31.64,251400.0],["2005-07-13",31.76,31.76,30.84,31.48,182100.0],["2005-07-14",31.83,32.0,31.63,31.71,242300.0],["2005-07-15",31.54,31.88,31.36,31.37,228800.0],["2005-07-18",31.77,32.0,30.91,31.29,303700.0],["2005-07-19",31.4,31.75,31.21,31.64,270700.0],["2005-07-20",31.48,31.89,31.46,31.68,228600.0],["2005-07-21",31.87,31.87,30.84,30.92,168000.0],["2005-07-22",31.0,31.34,30.75,31.31,148900.0],["2005-07-25",31.38,31.79,30.88,31.39,147700.0],["2005-07-26",31.18,32.59,31.04,32.39,291500.0],["2005-07-27",32.65,32.8,31.85,31.98,200500.0],["2005-07-28",32.39,33.45,31.96,33.43,246500.0],["2005-07-29",33.81,35.18,33.44,33.72,689400.0],["2005-08-01",33.97,34.0,33.08,33.42,347900.0],["2005-08-02",33.74,33.85,33.23,33.47,276700.0],["2005-08-03",33.4,33.95,33.17,33.46,234800.0],["2005-08-04",33.67,33.67,32.78,32.92,215500.0],["2005-08-05",32.85,33.0,32.15,32.7,160200.0],["2005-08-08",32.95,33.03,31.5,32.16,285200.0],["2005-08-09",32.08,32.42,31.95,32.21,176800.0],["2005-08-10",32.43,32.43,31.63,31.96,247600.0],["2005-08-11",31.89,32.13,31.78,31.95,191000.0],["2005-08-12",31.78,31.9,31.21,31.24,244000.0],["2005-08-15",31.36,31.81,31.27,31.53,288500.0],["2005-08-16",31.51,32.0,31.15,31.32,155000.0],["2005-08-17",31.2,31.45,30.77,30.83,165300.0],["2005-08-18",30.89,31.38,30.52,30.95,204000.0],["2005-08-19",30.89,31.13,30.39,30.6,197100.0],["2005-08-22",30.75,31.06,30.01,30.44,258000.0],["2005-08-23",30.25,30.5,30.21,30.38,201100.0],["2005-08-24",30.44,30.64,30.19,30.25,252000.0],["2005-08-25",30.43,30.64,30.3,30.47,214600.0],["2005-08-26",30.6,31.16,30.27,31.12,208700.0],["2005-08-29",31.13,31.51,30.56,31.38,185500.0],["2005-08-30",31.3,31.59,31.1,31.11,284400.0],["2005-08-31",32.36,34.2,31.48,34.0,981700.0],["2005-09-01",33.85,34.0,32.75,33.68,480300.0],["2005-09-02",33.49,34.0,32.86,33.55,299700.0],["2005-09-06",33.72,34.67,33.68,34.61,421200.0],["2005-09-07",34.61,35.0,34.09,34.27,396700.0],["2005-09-08",34.11,34.43,33.77,34.12,235100.0],["2005-09-09",34.13,34.29,33.77,33.93,146200.0],["2005-09-12",34.15,35.04,34.08,34.68,368600.0],["2005-09-13",34.81,35.0,34.36,34.68,205200.0],["2005-09-14",35.0,35.0,33.62,33.81,213100.0],["2005-09-15",33.8,34.22,33.52,33.87,147600.0],["2005-09-16",34.07,35.0,33.87,34.88,553600.0],["2005-09-19",34.86,36.0,34.22,34.55,332900.0],["2005-09-20",34.74,35.63,34.43,35.43,276400.0],["2005-09-21",35.19,35.55,33.88,33.88,273700.0],["2005-09-22",34.0,34.0,32.05,33.45,418000.0],["2005-09-23",33.35,33.53,33.0,33.3,177400.0],["2005-09-26",33.52,35.3,33.31,34.93,365900.0],["2005-09-27",35.06,35.35,34.42,34.97,211100.0],["2005-09-28",34.91,35.5,34.6,35.0,212900.0],["2005-09-29",35.09,35.82,34.16,35.8,228800.0],["2005-09-30",35.73,35.81,34.74,35.36,234200.0],["2005-10-03",35.48,35.69,35.0,35.4,237200.0],["2005-10-04",35.52,35.95,35.03,35.39,367800.0],["2005-10-05",35.24,35.59,34.07,34.16,228500.0],["2005-10-06",34.1,34.3,33.51,34.0,318700.0],["2005-10-07",34.21,34.21,33.2,34.0,261800.0],["2005-10-10",34.0,34.23,33.37,33.6,137600.0],["2005-10-11",33.7,33.89,32.68,32.89,385800.0],["2005-10-12",32.75,33.27,31.72,32.21,268700.0],["2005-10-13",32.0,32.57,31.59,32.04,221400.0],["2005-10-14",32.36,32.89,31.54,32.72,300400.0],["2005-10-17",32.67,33.16,32.33,33.14,170300.0],["2005-10-18",32.66,32.95,31.26,32.31,379100.0],["2005-10-19",32.38,33.9,31.89,33.76,342700.0],["2005-10-20",33.42,33.43,32.53,32.95,284500.0],["2005-10-21",32.95,34.19,32.95,33.46,198200.0],["2005-10-24",32.5,32.65,29.51,29.91,1982400.0],["2005-10-25",29.99,29.99,28.26,28.68,1160800.0],["2005-10-26",29.65,29.66,28.61,28.64,956600.0],["2005-10-27",28.76,29.0,27.79,27.87,762100.0],["2005-10-28",28.18,28.24,27.5,27.66,783800.0],["2005-10-31",27.86,28.49,27.53,28.11,569800.0],["2005-11-01",28.0,28.1,27.46,27.64,570600.0],["2005-11-02",27.62,29.2,26.27,29.15,1039600.0],["2005-11-03",29.54,29.54,28.12,28.31,533400.0],["2005-11-04",28.49,29.5,28.01,28.3,423800.0],["2005-11-07",28.4,28.6,28.31,28.42,505500.0],["2005-11-08",28.31,28.55,28.3,28.53,318100.0],["2005-11-09",28.59,29.51,28.41,29.19,715800.0],["2005-11-10",29.1,29.5,28.78,29.4,749100.0],["2005-11-11",29.41,30.3,28.64,29.92,1056000.0],["2005-11-14",30.08,30.08,29.42,29.68,345600.0],["2005-11-15",29.7,29.97,29.36,29.38,358300.0],["2005-11-16",29.68,29.68,28.2,28.62,716200.0],["2005-11-17",28.44,28.79,28.3,28.64,456200.0],["2005-11-18",28.85,28.85,28.41,28.71,319600.0],["2005-11-21",28.55,28.8,28.54,28.73,386700.0],["2005-11-22",28.53,28.89,28.25,28.61,558700.0],["2005-11-23",28.79,29.43,28.77,29.02,463900.0],["2005-11-25",29.18,29.49,29.02,29.3,181100.0],["2005-11-28",29.28,29.48,28.23,28.29,476800.0],["2005-11-29",28.67,29.71,28.66,29.5,965900.0],["2005-11-30",29.67,29.9,27.65,28.09,1096900.0],["2005-12-01",28.34,28.69,28.1,28.41,461000.0],["2005-12-02",28.79,28.82,27.24,27.73,770300.0],["2005-12-05",27.64,28.6,27.12,27.2,651800.0],["2005-12-06",27.29,27.91,26.42,26.7,836600.0],["2005-12-07",26.69,27.25,26.45,26.55,485800.0],["2005-12-08",26.62,26.62,24.6,25.37,1837200.0],["2005-12-09",26.29,27.16,25.78,27.03,2445900.0],["2005-12-12",27.32,28.42,27.2,28.3,1241500.0],["2005-12-13",28.26,28.77,28.12,28.54,834300.0],["2005-12-14",28.57,29.19,28.53,29.1,586200.0],["2005-12-15",29.1,29.2,28.42,28.66,858100.0],["2005-12-16",28.64,29.0,28.42,28.51,711400.0],["2005-12-19",28.53,28.8,27.79,27.93,418800.0],["2005-12-20",28.19,28.19,27.19,27.91,346500.0],["2005-12-21",28.05,28.25,27.01,27.74,507900.0],["2005-12-22",27.77,27.99,27.51,27.66,266300.0],["2005-12-23",27.57,27.8,26.68,27.29,437300.0],["2005-12-27",27.3,27.66,26.82,27.21,477500.0],["2005-12-28",27.18,27.41,26.7,26.96,396700.0],["2005-12-29",27.03,27.18,26.52,26.76,322000.0],["2005-12-30",26.7,26.95,26.2,26.4,349100.0],["2006-01-03",26.4,26.64,25.7,26.22,1608800.0],["2006-01-04",26.29,26.5,25.99,26.0,768300.0],["2006-01-05",26.03,26.2,25.38,25.56,922200.0],["2006-01-06",25.74,27.5,25.7,27.28,1129200.0],["2006-01-09",27.44,28.0,27.25,27.5,828100.0],["2006-01-10",27.5,27.56,27.1,27.35,625100.0],["2006-01-11",27.31,27.65,26.98,27.28,601100.0],["2006-01-12",27.5,27.79,27.12,27.69,605400.0],["2006-01-13",27.81,27.93,27.57,27.91,600200.0],["2006-01-17",27.45,28.45,27.35,28.16,1669500.0],["2006-01-18",28.16,29.68,28.0,29.44,1015400.0],["2006-01-19",29.68,29.89,29.39,29.77,632300.0],["2006-01-20",29.86,29.86,29.04,29.16,412000.0],["2006-01-23",29.36,29.86,29.09,29.8,553000.0],["2006-01-24",30.02,30.4,29.51,30.34,607800.0],["2006-01-25",30.54,30.8,30.36,30.54,739600.0],["2006-01-26",30.59,30.69,30.45,30.57,382700.0],["2006-01-27",30.8,31.74,30.64,31.67,774400.0],["2006-01-30",31.81,31.96,31.61,31.75,449900.0],["2006-01-31",31.91,32.59,31.8,32.33,917600.0],["2006-02-01",32.13,32.5,32.0,32.16,1041000.0],["2006-02-02",32.0,32.25,31.12,31.37,770000.0],["2006-02-03",31.18,31.4,30.99,31.24,387600.0],["2006-02-06",31.1,31.23,30.66,31.07,387400.0],["2006-02-07",31.17,31.36,30.8,31.09,328600.0],["2006-02-08",31.25,31.25,30.5,30.77,434600.0],["2006-02-09",30.94,30.94,30.39,30.52,389400.0],["2006-02-10",30.4,30.89,29.97,30.71,284300.0],["2006-02-13",30.76,30.76,30.16,30.3,435300.0],["2006-02-14",30.4,30.86,30.28,30.45,323900.0],["2006-02-15",30.61,31.13,30.3,31.12,292900.0],["2006-02-16",31.12,31.88,31.09,31.86,249900.0],["2006-02-17",31.93,32.0,31.32,31.55,205600.0],["2006-02-21",31.51,31.86,31.01,31.41,280100.0],["2006-02-22",31.5,32.08,31.35,31.91,217600.0],["2006-02-23",31.97,32.42,31.73,32.14,220000.0],["2006-02-24",32.09,32.5,30.94,32.34,189900.0],["2006-02-27",32.5,32.9,32.41,32.5,213900.0],["2006-02-28",32.7,33.96,32.5,33.26,961400.0],["2006-03-01",33.05,34.25,32.99,33.8,738400.0],["2006-03-02",33.74,34.49,33.36,34.46,667600.0],["2006-03-03",34.22,35.1,33.91,34.89,608800.0],["2006-03-06",35.07,35.07,34.42,34.8,357300.0],["2006-03-07",34.75,34.9,34.08,34.25,439900.0],["2006-03-08",34.1,34.54,34.0,34.16,448600.0],["2006-03-09",34.0,34.49,34.0,34.15,333700.0],["2006-03-10",34.28,34.92,34.1,34.65,208200.0],["2006-03-13",34.7,34.8,34.44,34.79,265400.0],["2006-03-14",34.64,34.98,33.92,34.48,310900.0],["2006-03-15",34.35,34.48,34.17,34.27,306400.0],["2006-03-16",34.42,34.72,34.12,34.23,410900.0],["2006-03-17",34.37,34.37,33.85,34.1,587300.0],["2006-03-20",33.88,34.5,33.83,34.36,262700.0],["2006-03-21",33.9,34.39,33.72,33.9,244100.0],["2006-03-22",33.91,34.6,33.73,34.55,384400.0],["2006-03-23",34.71,35.0,34.4,34.69,270000.0],["2006-03-24",34.53,34.9,34.08,34.46,223900.0],["2006-03-27",34.4,35.38,34.36,35.28,423300.0],["2006-03-28",35.32,35.81,34.79,35.22,294000.0],["2006-03-29",35.41,35.88,34.8,35.73,206300.0],["2006-03-30",35.81,35.82,34.78,34.99,207400.0],["2006-03-31",34.75,35.11,34.57,34.97,269100.0],["2006-04-03",35.02,35.02,33.89,34.25,380800.0],["2006-04-04",34.15,34.15,33.4,33.68,352300.0],["2006-04-05",33.67,34.23,33.52,34.0,306800.0],["2006-04-06",33.81,34.1,33.63,33.89,192700.0],["2006-04-07",34.05,34.4,33.17,33.62,231800.0],["2006-04-10",33.81,34.01,33.48,33.94,289400.0],["2006-04-11",33.94,33.99,33.5,33.73,233300.0],["2006-04-12",33.79,33.93,33.4,33.64,282500.0],["2006-04-13",33.74,34.18,33.35,33.79,227800.0],["2006-04-17",33.87,34.13,33.42,34.13,180100.0],["2006-04-18",34.17,34.69,33.91,34.64,251600.0],["2006-04-19",34.48,35.39,34.48,34.9,330300.0],["2006-04-20",34.85,35.25,34.14,34.5,135300.0],["2006-04-21",34.79,34.88,34.1,34.48,242200.0],["2006-04-24",34.34,34.34,33.58,33.92,237500.0],["2006-04-25",33.81,33.93,32.54,32.73,455300.0],["2006-04-26",32.6,33.29,32.6,32.85,172300.0],["2006-04-27",32.54,32.92,31.71,31.79,382200.0],["2006-04-28",31.66,32.8,31.4,31.97,239400.0],["2006-05-01",32.13,32.25,31.64,31.66,410800.0],["2006-05-02",31.6,31.8,30.5,30.61,782200.0],["2006-05-03",30.61,30.98,30.25,30.58,454400.0],["2006-05-04",30.89,31.84,30.48,31.52,507200.0],["2006-05-05",31.8,32.3,31.51,32.05,256000.0],["2006-05-08",32.0,32.33,31.78,32.18,179100.0],["2006-05-09",32.05,32.48,31.65,32.41,257800.0],["2006-05-10",32.46,32.47,31.89,31.94,308600.0],["2006-05-11",31.85,31.87,31.04,31.18,257800.0],["2006-05-12",31.07,31.08,30.09,30.12,273100.0],["2006-05-15",30.0,30.68,29.75,30.46,283000.0],["2006-05-16",30.43,30.7,30.0,30.66,247500.0],["2006-05-17",30.33,30.8,29.99,30.05,415300.0],["2006-05-18",30.23,30.34,29.76,29.9,291100.0],["2006-05-19",29.76,30.22,29.57,29.76,460200.0],["2006-05-22",29.77,30.55,29.05,29.9,487100.0],["2006-05-23",30.1,30.49,29.52,29.88,448700.0],["2006-05-24",29.73,30.54,29.38,30.41,283400.0],["2006-05-25",31.69,33.85,31.56,33.72,993000.0],["2006-05-26",33.87,35.04,33.71,34.8,467500.0],["2006-05-30",33.95,34.5,32.94,32.94,519100.0],["2006-05-31",32.94,33.28,32.66,33.1,457100.0],["2006-06-01",33.08,33.47,32.72,33.47,388400.0],["2006-06-02",33.65,33.99,33.07,33.64,286100.0],["2006-06-05",33.62,33.89,33.1,33.36,380600.0],["2006-06-06",33.47,33.69,32.68,33.05,327200.0],["2006-06-07",33.17,33.95,32.87,33.17,368300.0],["2006-06-08",32.94,33.62,32.38,33.31,581700.0],["2006-06-09",33.46,33.61,32.79,32.97,213600.0],["2006-06-12",32.95,33.0,32.28,32.34,235900.0],["2006-06-13",32.17,32.81,31.59,32.02,353100.0],["2006-06-14",31.94,32.67,31.41,31.85,267500.0],["2006-06-15",32.03,32.95,31.89,32.83,245100.0],["2006-06-16",32.68,33.24,32.29,32.44,656800.0],["2006-06-19",32.41,32.62,31.57,32.22,374800.0],["2006-06-20",32.1,32.71,31.73,31.75,253300.0],["2006-06-21",31.6,32.77,31.6,32.35,264900.0],["2006-06-22",32.16,32.69,31.97,32.21,162900.0],["2006-06-23",32.29,32.71,31.66,32.17,186100.0],["2006-06-26",32.11,33.14,32.11,33.12,237400.0],["2006-06-27",33.27,33.72,32.81,33.01,316600.0],["2006-06-28",33.13,33.3,32.4,32.69,194500.0],["2006-06-29",32.93,33.23,32.57,32.96,361100.0],["2006-06-30",33.12,33.19,32.75,33.02,263600.0],["2006-07-03",32.85,33.21,32.69,33.11,171700.0],["2006-07-05",32.8,33.11,32.6,32.87,218300.0],["2006-07-06",33.06,33.95,32.84,33.13,282600.0],["2006-07-07",33.17,33.17,31.98,32.07,165400.0],["2006-07-10",32.11,32.77,32.11,32.17,114700.0],["2006-07-11",32.04,32.33,31.57,32.33,165900.0],["2006-07-12",32.2,32.34,31.14,31.14,210600.0],["2006-07-13",31.05,31.05,30.5,30.76,256000.0],["2006-07-14",30.63,31.05,30.5,30.78,386900.0],["2006-07-17",30.72,31.32,30.35,30.59,303700.0],["2006-07-18",30.68,31.11,29.89,30.36,217000.0],["2006-07-19",30.28,31.35,30.27,31.1,178900.0],["2006-07-20",31.1,31.21,30.53,30.56,179800.0],["2006-07-21",30.44,30.65,29.56,30.18,250500.0],["2006-07-24",30.41,31.06,30.13,30.76,286300.0],["2006-07-25",30.66,30.89,30.0,30.66,420600.0],["2006-07-26",30.52,30.9,29.98,30.64,387800.0],["2006-07-27",30.8,31.0,30.08,30.19,244000.0],["2006-07-28",30.45,30.8,30.25,30.64,234200.0],["2006-07-31",30.52,30.98,30.02,30.14,337600.0],["2006-08-01",29.93,30.65,29.33,30.43,638300.0],["2006-08-02",30.64,31.25,30.54,30.81,245400.0],["2006-08-03",30.56,30.72,30.0,30.12,293500.0],["2006-08-04",30.27,30.79,29.61,30.1,245700.0],["2006-08-07",29.87,30.42,29.8,30.02,315300.0],["2006-08-08",30.24,30.37,29.72,29.9,327500.0],["2006-08-09",30.18,30.4,29.58,29.66,270000.0],["2006-08-10",29.51,30.21,29.05,29.76,297200.0],["2006-08-11",29.77,29.9,29.37,29.5,170400.0],["2006-08-14",29.77,31.16,29.73,30.64,294600.0],["2006-08-15",31.16,31.25,30.74,31.11,223100.0],["2006-08-16",31.38,32.38,31.38,32.03,369600.0],["2006-08-17",32.0,32.19,31.63,31.76,208800.0],["2006-08-18",31.94,31.94,31.33,31.59,242100.0],["2006-08-21",31.24,31.64,30.81,31.26,218400.0],["2006-08-22",31.14,31.44,30.85,31.4,169200.0],["2006-08-23",31.51,31.64,30.44,30.54,210600.0],["2006-08-24",30.54,31.34,30.54,31.05,227800.0],["2006-08-25",31.15,31.47,30.67,31.34,119700.0],["2006-08-28",31.59,32.05,31.38,31.98,295300.0],["2006-08-29",32.25,32.35,31.22,31.71,438900.0],["2006-08-30",29.75,30.63,29.05,29.67,1401800.0],["2006-08-31",29.81,29.81,28.87,29.05,609000.0],["2006-09-01",28.94,29.5,28.94,29.09,368400.0],["2006-09-05",29.01,29.31,29.0,29.24,333800.0],["2006-09-06",29.22,29.42,28.86,29.31,505000.0],["2006-09-07",29.2,29.38,28.82,28.97,272100.0],["2006-09-08",28.98,29.19,28.7,29.02,246900.0],["2006-09-11",29.01,29.3,28.96,29.06,307600.0],["2006-09-12",28.99,29.51,28.81,29.5,395800.0],["2006-09-13",29.54,30.68,29.49,30.58,475900.0],["2006-09-14",30.38,31.08,30.26,31.05,325500.0],["2006-09-15",31.26,31.93,31.08,31.51,643800.0],["2006-09-18",31.44,31.63,31.19,31.26,281400.0],["2006-09-19",31.43,31.51,30.65,31.2,224200.0],["2006-09-20",31.36,32.25,31.32,32.03,246000.0],["2006-09-21",32.0,32.45,31.88,32.01,214900.0],["2006-09-22",31.9,31.99,30.78,31.24,234200.0],["2006-09-25",31.29,31.5,30.84,31.42,678600.0],["2006-09-26",31.35,32.06,31.0,31.97,314300.0],["2006-09-27",31.9,32.75,31.78,31.93,421300.0],["2006-09-28",31.85,32.17,31.37,31.67,357900.0],["2006-09-29",31.79,32.29,30.93,30.99,460000.0],["2006-10-02",32.68,32.7,31.61,31.88,447000.0],["2006-10-03",31.82,32.04,31.1,31.7,436700.0],["2006-10-04",31.73,32.51,31.48,32.42,477500.0],["2006-10-05",32.55,32.9,32.23,32.64,169100.0],["2006-10-06",32.43,32.43,31.75,32.16,194200.0],["2006-10-09",32.0,32.56,31.7,32.53,240500.0],["2006-10-10",32.65,32.65,32.11,32.42,206600.0],["2006-10-11",32.42,32.64,32.2,32.53,224300.0],["2006-10-12",32.66,33.48,32.65,33.29,294300.0],["2006-10-13",33.35,33.45,32.99,33.08,266000.0],["2006-10-16",33.0,33.73,32.79,33.68,266000.0],["2006-10-17",33.42,33.97,33.42,33.88,220200.0],["2006-10-18",33.99,34.29,33.8,34.29,280100.0],["2006-10-19",34.13,34.37,33.88,34.09,233600.0],["2006-10-20",34.24,34.24,33.9,33.92,242300.0],["2006-10-23",33.84,34.27,33.84,34.02,175400.0],["2006-10-24",33.89,34.22,33.89,33.98,136600.0],["2006-10-25",33.82,34.31,33.82,34.11,180500.0],["2006-10-26",34.28,34.71,34.07,34.71,151300.0],["2006-10-27",34.69,34.91,34.21,34.29,248100.0],["2006-10-30",34.29,34.92,33.97,34.9,148900.0],["2006-10-31",34.94,34.97,34.72,34.9,315900.0],["2006-11-01",34.96,35.0,34.59,34.82,343200.0],["2006-11-02",34.75,34.78,34.1,34.32,458200.0],["2006-11-03",32.52,33.7,31.17,33.48,1417100.0],["2006-11-06",33.52,33.85,33.05,33.76,479100.0],["2006-11-07",33.73,34.69,33.7,34.26,428400.0],["2006-11-08",34.19,35.56,34.19,35.41,599600.0],["2006-11-09",35.4,35.66,35.1,35.66,369500.0],["2006-11-10",35.58,36.68,35.51,36.65,526900.0],["2006-11-13",36.54,37.83,36.53,37.41,915400.0],["2006-11-14",37.8,38.4,36.1,37.55,875700.0],["2006-11-15",37.67,38.32,37.67,37.85,442700.0],["2006-11-16",37.85,38.16,36.73,37.08,600900.0],["2006-11-17",37.05,37.05,36.53,36.74,750400.0],["2006-11-20",36.47,36.74,36.3,36.36,539300.0],["2006-11-21",36.44,37.96,36.44,37.14,400400.0],["2006-11-22",36.38,36.85,36.28,36.71,386500.0],["2006-11-24",36.5,36.92,36.13,36.7,93800.0],["2006-11-27",36.63,36.68,35.94,36.0,446400.0],["2006-11-28",35.25,35.4,34.55,34.89,863500.0],["2006-11-29",34.75,35.85,34.75,35.66,319300.0],["2006-11-30",35.59,35.75,35.16,35.44,369500.0],["2006-12-01",35.17,35.4,34.79,35.39,345200.0],["2006-12-04",34.75,36.55,34.75,36.24,364900.0],["2006-12-05",36.45,36.45,35.71,36.3,223500.0],["2006-12-06",36.17,36.71,36.0,36.57,212300.0],["2006-12-07",36.69,37.3,36.49,36.6,274800.0],["2006-12-08",36.44,36.81,36.26,36.46,312200.0],["2006-12-11",36.51,36.81,36.01,36.53,132500.0],["2006-12-12",36.62,37.55,36.33,36.66,471400.0],["2006-12-13",36.67,36.88,36.22,36.78,214200.0],["2006-12-14",36.9,37.42,36.69,37.0,150700.0],["2006-12-15",36.81,37.22,36.38,36.65,668900.0],["2006-12-18",36.52,37.22,36.45,36.72,225900.0],["2006-12-19",36.56,37.16,36.22,36.88,207800.0],["2006-12-20",37.0,37.87,36.88,37.01,309600.0],["2006-12-21",37.04,37.53,36.44,36.56,307300.0],["2006-12-22",36.63,36.97,36.39,36.73,219400.0],["2006-12-26",36.6,37.24,36.6,36.97,182800.0],["2006-12-27",37.19,37.55,36.9,37.1,173900.0],["2006-12-28",37.16,37.31,36.7,36.77,216300.0],["2006-12-29",36.68,36.76,35.76,35.92,353000.0],["2007-01-03",35.96,36.54,35.48,35.9,301800.0],["2007-01-04",35.77,35.98,35.27,35.56,425300.0],["2007-01-05",35.32,35.9,34.95,35.48,606300.0],["2007-01-08",35.4,35.68,34.81,35.2,283900.0],["2007-01-09",35.14,35.38,34.5,35.15,375700.0],["2007-01-10",35.06,35.25,34.75,35.17,289900.0],["2007-01-11",35.3,35.95,35.11,35.84,254700.0],["2007-01-12",35.75,35.93,35.1,35.34,268700.0],["2007-01-16",35.41,35.77,35.04,35.2,160100.0],["2007-01-17",35.01,35.45,34.84,34.96,292300.0],["2007-01-18",34.86,35.04,34.07,34.37,241900.0],["2007-01-19",34.24,35.04,34.24,34.64,251400.0],["2007-01-22",34.68,34.91,34.17,34.25,281200.0],["2007-01-23",34.25,34.72,33.94,34.07,331800.0],["2007-01-24",34.09,34.41,33.92,34.05,495000.0],["2007-01-25",33.96,33.98,33.4,33.73,664300.0],["2007-01-26",33.8,34.08,33.52,33.82,289800.0],["2007-01-29",33.76,34.01,33.37,33.85,255800.0],["2007-01-30",33.75,33.9,33.25,33.51,338600.0],["2007-01-31",33.39,33.39,32.89,33.04,567900.0],["2007-02-01",33.32,33.45,33.02,33.19,428500.0],["2007-02-02",33.15,33.59,32.96,33.06,319300.0],["2007-02-05",33.0,33.34,32.63,32.66,572500.0],["2007-02-06",32.63,33.18,32.63,32.88,482700.0],["2007-02-07",32.85,33.78,32.82,33.54,424300.0],["2007-02-08",33.4,33.54,33.12,33.26,473600.0],["2007-02-09",33.31,33.66,33.09,33.16,357100.0],["2007-02-12",33.33,34.08,33.3,33.75,509800.0],["2007-02-13",33.75,34.66,33.75,34.4,528300.0],["2007-02-14",34.59,34.62,34.25,34.35,349300.0],["2007-02-15",34.51,35.0,34.3,34.69,412200.0],["2007-02-16",34.69,35.05,34.5,34.87,394100.0],["2007-02-20",33.49,34.02,33.01,33.47,741400.0],["2007-02-21",33.5,33.5,33.05,33.28,545300.0],["2007-02-22",32.4,32.44,30.21,30.6,2836800.0],["2007-02-23",30.54,32.01,30.52,31.59,1454700.0],["2007-02-26",31.82,31.82,30.44,30.57,689100.0],["2007-02-27",30.5,30.9,29.61,29.65,598200.0],["2007-02-28",29.94,30.67,29.72,29.78,949300.0],["2007-03-01",29.44,29.83,28.75,29.37,687700.0],["2007-03-02",29.29,29.5,28.87,28.96,552200.0],["2007-03-05",28.91,29.23,28.1,28.18,753700.0],["2007-03-06",28.47,29.2,28.3,28.92,546100.0],["2007-03-07",29.01,29.24,28.62,28.68,502200.0],["2007-03-08",28.95,29.38,28.58,28.71,392300.0],["2007-03-09",28.99,29.16,28.61,28.77,201700.0],["2007-03-12",28.77,30.21,28.5,30.07,1210800.0],["2007-03-13",30.18,30.18,29.05,29.1,821800.0],["2007-03-14",29.73,30.17,29.58,30.0,805600.0],["2007-03-15",30.0,30.35,29.95,30.21,462200.0],["2007-03-16",30.18,30.5,29.75,30.17,654200.0],["2007-03-19",30.37,31.02,30.29,30.71,564500.0],["2007-03-20",30.86,31.05,30.5,30.74,343500.0],["2007-03-21",30.85,31.41,30.42,31.11,480500.0],["2007-03-22",31.28,31.78,30.83,31.49,475800.0],["2007-03-23",31.6,31.77,31.22,31.52,301200.0],["2007-03-26",31.5,31.77,31.27,31.73,521100.0],["2007-03-27",31.56,31.73,31.25,31.3,359900.0],["2007-03-28",31.0,31.12,30.53,30.84,355500.0],["2007-03-29",30.98,31.05,30.38,30.6,203800.0],["2007-03-30",30.58,30.9,30.44,30.64,295900.0],["2007-04-02",30.77,30.99,30.27,30.5,342000.0],["2007-04-03",30.52,30.86,30.12,30.2,527400.0],["2007-04-04",30.13,30.43,29.85,29.88,414800.0],["2007-04-05",29.93,30.05,29.82,29.92,240900.0],["2007-04-09",30.08,30.3,29.64,29.76,191700.0],["2007-04-10",29.64,30.28,29.54,30.2,297100.0],["2007-04-11",30.27,30.27,29.77,30.04,342000.0],["2007-04-12",29.9,30.28,29.9,30.26,210100.0],["2007-04-13",30.3,30.7,30.09,30.51,515000.0],["2007-04-16",30.78,31.17,30.78,31.14,240900.0],["2007-04-17",31.12,31.48,31.1,31.4,414800.0],["2007-04-18",31.14,31.31,30.8,30.8,272900.0],["2007-04-19",30.65,30.65,30.25,30.36,272600.0],["2007-04-20",30.7,30.7,30.13,30.5,333200.0],["2007-04-23",30.36,30.56,30.3,30.48,280100.0],["2007-04-24",30.66,31.09,30.51,30.95,460300.0],["2007-04-25",31.08,31.37,30.65,31.28,363500.0],["2007-04-26",31.4,31.79,31.02,31.55,336800.0],["2007-04-27",31.5,31.58,31.09,31.19,225500.0],["2007-04-30",31.28,31.65,31.09,31.19,345800.0],["2007-05-01",31.25,31.45,31.0,31.33,354400.0],["2007-05-02",31.33,31.8,31.16,31.68,373100.0],["2007-05-03",31.8,31.87,31.37,31.53,229000.0],["2007-05-04",31.53,31.7,30.7,31.08,435800.0],["2007-05-07",31.1,31.25,30.85,30.99,268100.0],["2007-05-08",30.9,30.9,30.42,30.72,242900.0],["2007-05-09",30.48,30.89,30.39,30.66,179000.0],["2007-05-10",30.4,30.46,29.54,29.71,451900.0],["2007-05-11",30.1,30.25,29.93,30.09,414600.0],["2007-05-14",30.1,30.22,29.85,29.97,336900.0],["2007-05-15",30.17,30.17,29.25,29.5,466800.0],["2007-05-16",29.51,30.0,29.2,29.48,536400.0],["2007-05-17",29.35,29.8,29.26,29.39,320000.0],["2007-05-18",29.36,30.1,29.36,29.99,470800.0],["2007-05-21",30.1,30.86,29.99,30.58,564900.0],["2007-05-22",29.07,29.47,27.05,27.34,3807700.0],["2007-05-23",27.45,27.45,27.05,27.1,1676700.0],["2007-05-24",27.09,27.41,26.43,26.61,1340400.0],["2007-05-25",26.69,27.41,26.66,27.31,888900.0],["2007-05-29",27.29,27.35,26.79,26.9,558500.0],["2007-05-30",26.8,27.08,26.77,27.01,558200.0],["2007-05-31",27.12,27.6,27.12,27.37,912400.0],["2007-06-01",27.9,28.33,27.67,28.2,945100.0],["2007-06-04",28.29,29.07,28.25,28.93,928900.0],["2007-06-05",28.83,29.06,28.14,29.03,1042800.0],["2007-06-06",28.9,29.04,28.34,28.57,927700.0],["2007-06-07",28.45,28.96,28.33,28.6,951100.0],["2007-06-08",28.52,29.0,28.38,28.93,454300.0],["2007-06-11",28.74,28.84,28.36,28.61,547400.0],["2007-06-12",28.38,28.4,27.64,27.71,905400.0],["2007-06-13",27.71,28.35,27.54,28.31,528800.0],["2007-06-14",28.37,28.72,28.26,28.4,466000.0],["2007-06-15",28.76,28.81,28.26,28.4,647700.0],["2007-06-18",28.42,28.61,27.86,28.54,545000.0],["2007-06-19",28.5,28.52,28.08,28.22,436600.0],["2007-06-20",28.33,28.33,27.41,27.51,800700.0],["2007-06-21",27.44,27.54,26.97,27.42,579600.0],["2007-06-22",27.4,27.67,27.17,27.31,477700.0],["2007-06-25",27.29,27.55,27.04,27.23,398400.0],["2007-06-26",27.29,27.45,26.55,26.62,523400.0],["2007-06-27",26.58,27.16,26.51,27.13,432900.0],["2007-06-28",27.14,27.24,26.75,26.76,475500.0],["2007-06-29",26.91,27.09,26.57,26.58,392000.0],["2007-07-02",26.5,27.62,26.1,27.53,1532700.0],["2007-07-03",27.62,27.72,27.25,27.58,240300.0],["2007-07-05",27.47,27.58,27.07,27.33,349500.0],["2007-07-06",27.32,27.33,26.98,27.06,329800.0],["2007-07-09",27.05,27.37,26.71,27.22,590700.0],["2007-07-10",27.19,27.22,26.5,26.5,328300.0],["2007-07-11",26.36,27.2,26.17,26.44,511600.0],["2007-07-12",26.49,27.61,26.49,27.6,569900.0],["2007-07-13",27.57,27.93,27.4,27.76,218500.0],["2007-07-16",27.83,27.98,27.45,27.8,443400.0],["2007-07-17",27.81,27.97,27.38,27.39,545500.0],["2007-07-18",27.35,27.69,27.25,27.6,391900.0],["2007-07-19",27.89,28.57,27.72,28.57,670700.0],["2007-07-20",28.2,28.51,27.95,28.44,762700.0],["2007-07-23",28.27,29.07,28.12,29.0,1013200.0],["2007-07-24",28.81,29.12,28.13,28.4,885600.0],["2007-07-25",28.66,28.8,27.73,28.21,836400.0],["2007-07-26",27.91,28.01,26.87,27.17,729900.0],["2007-07-27",27.02,27.79,27.01,27.32,790000.0],["2007-07-30",27.21,27.75,26.87,27.44,724300.0],["2007-07-31",27.63,27.74,27.21,27.23,565700.0],["2007-08-01",27.08,27.31,26.62,27.1,684200.0],["2007-08-02",27.19,27.68,27.11,27.57,450100.0],["2007-08-03",27.57,27.81,27.09,27.14,545500.0],["2007-08-06",27.22,29.47,26.95,29.41,910900.0],["2007-08-07",29.0,32.25,28.58,31.09,1245800.0],["2007-08-08",31.25,32.44,31.25,31.64,2019000.0],["2007-08-09",31.56,33.33,31.29,31.65,2229600.0],["2007-08-10",31.12,31.64,29.07,29.85,1823000.0],["2007-08-13",30.3,30.49,28.39,28.79,933600.0],["2007-08-14",28.72,29.29,28.64,28.86,579700.0],["2007-08-15",28.82,29.39,28.18,28.25,558600.0],["2007-08-16",28.16,29.19,27.63,29.13,908900.0],["2007-08-17",30.34,30.39,27.53,27.97,1118000.0],["2007-08-20",28.14,28.4,27.36,27.73,537400.0],["2007-08-21",27.8,28.26,27.52,27.7,390900.0],["2007-08-22",27.76,28.23,27.69,28.03,386800.0],["2007-08-23",28.21,28.21,27.36,27.61,612600.0],["2007-08-24",27.4,27.91,27.4,27.81,623700.0],["2007-08-27",27.8,28.15,27.57,27.82,355200.0],["2007-08-28",27.69,28.25,26.92,26.95,344000.0],["2007-08-29",27.0,27.59,27.0,27.49,380600.0],["2007-08-30",27.17,27.99,27.13,27.33,314200.0],["2007-08-31",26.53,27.77,26.53,26.84,891100.0],["2007-09-04",26.83,27.31,26.55,26.99,632500.0],["2007-09-05",26.93,27.04,26.18,26.32,688800.0],["2007-09-06",26.3,26.62,25.66,25.73,595200.0],["2007-09-07",25.56,25.64,24.95,25.19,493700.0],["2007-09-10",25.19,25.46,24.27,24.63,562500.0],["2007-09-11",24.75,25.11,24.71,24.98,632200.0],["2007-09-12",24.87,24.91,24.1,24.53,574900.0],["2007-09-13",24.6,24.91,24.31,24.61,438900.0],["2007-09-14",24.37,24.77,24.19,24.71,453200.0],["2007-09-17",24.59,24.68,24.41,24.45,594000.0],["2007-09-18",24.53,25.34,24.35,25.33,1005500.0],["2007-09-19",25.54,26.35,25.54,26.16,689100.0],["2007-09-20",26.03,26.5,25.83,26.26,620500.0],["2007-09-21",26.51,27.18,26.4,26.66,687300.0],["2007-09-24",26.6,26.93,26.26,26.4,332900.0],["2007-09-25",26.17,26.52,25.9,26.26,431800.0],["2007-09-26",26.48,26.63,26.11,26.49,271300.0],["2007-09-27",26.66,27.21,26.4,27.07,244600.0],["2007-09-28",27.02,27.4,26.72,27.22,336800.0],["2007-10-01",27.27,27.93,27.19,27.58,393000.0],["2007-10-02",27.65,27.69,27.22,27.5,282700.0],["2007-10-03",27.43,28.42,27.43,28.21,844800.0],["2007-10-04",28.3,28.5,27.68,28.22,447300.0],["2007-10-05",28.58,29.43,28.43,29.39,586600.0],["2007-10-08",29.05,29.18,28.86,28.98,455800.0],["2007-10-09",29.0,29.22,28.55,28.93,312200.0],["2007-10-10",28.87,29.0,28.43,28.74,473000.0],["2007-10-11",28.83,28.92,27.7,27.9,744600.0],["2007-10-12",27.88,29.06,27.88,28.79,494500.0],["2007-10-15",28.78,28.98,28.34,28.85,539300.0],["2007-10-16",28.56,28.88,28.17,28.5,256000.0],["2007-10-17",28.87,28.93,28.3,28.49,322500.0],["2007-10-18",28.26,28.39,27.43,27.91,337200.0],["2007-10-19",27.91,27.91,27.04,27.04,326400.0],["2007-10-22",26.8,27.51,26.5,27.46,271200.0],["2007-10-23",27.73,27.83,26.91,27.52,292800.0],["2007-10-24",27.21,27.9,27.15,27.73,411400.0],["2007-10-25",27.86,27.89,27.23,27.48,231000.0],["2007-10-26",27.81,28.48,27.41,28.46,466500.0],["2007-10-29",28.55,28.55,27.58,28.03,503200.0],["2007-10-30",27.96,28.56,27.87,28.54,383300.0],["2007-10-31",28.71,29.06,28.22,28.94,348500.0],["2007-11-01",28.71,28.71,27.27,27.32,392700.0],["2007-11-02",27.37,27.91,26.7,27.01,359700.0],["2007-11-05",26.7,27.98,26.5,27.71,450000.0],["2007-11-06",27.87,28.59,27.6,28.47,457600.0],["2007-11-07",28.1,28.49,27.32,27.32,264700.0],["2007-11-08",27.58,27.76,27.02,27.66,275000.0],["2007-11-09",27.23,28.0,27.18,27.55,240800.0],["2007-11-12",27.45,28.12,27.22,27.49,266900.0],["2007-11-13",27.8,28.34,27.72,28.23,242400.0],["2007-11-14",28.33,28.53,27.67,28.08,325100.0],["2007-11-15",27.93,28.37,27.45,27.85,432500.0],["2007-11-16",27.91,27.91,26.43,26.99,606100.0],["2007-11-19",27.0,27.09,25.95,26.26,394800.0],["2007-11-20",28.47,29.1,27.0,28.0,1329100.0],["2007-11-21",27.78,27.78,27.16,27.3,634900.0],["2007-11-23",27.4,27.59,26.83,27.29,309600.0],["2007-11-26",27.27,27.49,26.74,26.9,722500.0],["2007-11-27",26.94,28.2,26.9,27.7,536100.0],["2007-11-28",28.0,28.8,27.53,28.73,425600.0],["2007-11-29",28.6,28.87,28.26,28.8,292700.0],["2007-11-30",28.85,29.6,28.85,29.29,583400.0],["2007-12-03",29.0,29.1,28.33,28.57,476200.0],["2007-12-04",28.25,28.58,27.97,28.01,232900.0],["2007-12-05",28.45,28.64,27.33,27.71,226400.0],["2007-12-06",27.6,28.45,27.29,28.32,306600.0],["2007-12-07",28.34,28.77,28.08,28.14,342800.0],["2007-12-10",28.26,28.54,28.2,28.36,271000.0],["2007-12-11",28.47,28.67,27.72,27.81,291300.0],["2007-12-12",28.12,28.82,28.12,28.52,483000.0],["2007-12-13",28.19,28.39,27.76,28.11,250200.0],["2007-12-14",27.75,28.83,27.37,28.07,383700.0],["2007-12-17",27.85,28.5,27.63,27.75,358400.0],["2007-12-18",27.92,28.4,27.48,28.22,301100.0],["2007-12-19",28.22,29.13,28.2,29.09,394800.0],["2007-12-20",29.33,30.81,29.19,29.94,567500.0],["2007-12-21",30.34,30.42,29.8,29.97,688100.0],["2007-12-24",29.96,30.39,29.74,30.34,102000.0],["2007-12-26",30.12,30.56,29.6,30.47,312400.0],["2007-12-27",30.34,30.7,30.19,30.56,297400.0],["2007-12-28",30.75,31.71,30.71,31.42,518400.0],["2007-12-31",31.2,31.87,30.54,31.72,493800.0],["2008-01-02",31.6,31.6,30.03,30.27,514500.0],["2008-01-03",30.16,30.5,29.49,29.81,409500.0],["2008-01-04",29.47,29.47,28.79,28.84,355900.0],["2008-01-07",29.04,29.33,28.67,28.97,345200.0],["2008-01-08",27.64,28.25,27.17,27.52,1073200.0],["2008-01-09",27.5,27.74,26.11,27.74,712100.0],["2008-01-10",27.19,27.49,26.67,27.02,650800.0],["2008-01-11",26.79,27.24,26.13,26.39,441400.0],["2008-01-14",26.54,27.14,26.07,26.64,338700.0],["2008-01-15",26.25,26.69,25.98,26.63,434000.0],["2008-01-16",26.51,26.89,26.04,26.38,539200.0],["2008-01-17",26.61,26.78,24.94,25.09,633200.0],["2008-01-18",24.93,25.99,24.09,24.41,554200.0],["2008-01-22",23.61,25.33,23.16,24.56,802000.0],["2008-01-23",24.5,25.48,24.45,25.18,852100.0],["2008-01-24",25.37,25.39,23.63,24.44,1136100.0],["2008-01-25",24.84,25.1,23.73,24.0,532000.0],["2008-01-28",23.91,24.55,23.91,24.49,520600.0],["2008-01-29",24.68,24.98,24.08,24.36,518700.0],["2008-01-30",24.25,24.45,23.88,23.97,613200.0],["2008-01-31",23.6,24.43,23.58,23.98,484900.0],["2008-02-01",24.17,24.74,24.05,24.55,493600.0],["2008-02-04",24.6,24.74,24.41,24.44,352200.0],["2008-02-05",23.97,24.86,23.89,24.41,494400.0],["2008-02-06",24.56,25.17,24.23,24.25,705800.0],["2008-02-07",24.16,24.93,24.16,24.46,566600.0],["2008-02-08",24.45,24.8,23.88,24.02,606300.0],["2008-02-11",24.11,24.11,23.54,23.66,587800.0],["2008-02-12",23.73,24.04,23.53,23.73,1111600.0],["2008-02-13",23.92,24.22,23.61,24.19,616500.0],["2008-02-14",24.2,24.36,23.64,23.64,379800.0],["2008-02-15",23.85,24.09,23.54,23.83,416400.0],["2008-02-19",24.15,24.75,23.7,24.21,387700.0],["2008-02-20",24.0,24.19,23.81,24.07,671400.0],["2008-02-21",24.05,24.3,23.28,23.85,1271200.0],["2008-02-22",17.47,18.18,16.64,18.07,7804200.0],["2008-02-25",18.19,18.19,17.22,17.69,1643500.0],["2008-02-26",17.54,18.1,17.45,17.96,1269500.0],["2008-02-27",17.82,18.05,17.75,18.0,1181500.0],["2008-02-28",17.75,17.89,17.4,17.85,1029700.0],["2008-02-29",17.71,17.77,16.86,16.92,749900.0],["2008-03-03",16.95,17.42,16.85,17.33,758100.0],["2008-03-04",17.34,17.5,16.91,16.98,575300.0],["2008-03-05",17.03,17.24,16.76,16.98,534400.0],["2008-03-06",16.86,17.03,16.37,16.4,822100.0],["2008-03-07",16.22,16.5,16.11,16.18,862500.0],["2008-03-10",16.43,16.76,16.0,16.09,673200.0],["2008-03-11",16.26,16.64,16.15,16.58,559700.0],["2008-03-12",16.62,16.75,16.36,16.44,493300.0],["2008-03-13",16.32,16.51,15.92,16.51,957400.0],["2008-03-14",16.65,16.65,15.77,15.93,465900.0],["2008-03-17",15.74,16.13,15.66,15.9,881300.0],["2008-03-18",16.18,16.46,15.81,16.46,771700.0],["2008-03-19",16.5,16.57,15.78,15.78,476500.0],["2008-03-20",15.96,16.13,15.6,15.99,1292200.0],["2008-03-24",16.02,17.49,16.02,17.28,786500.0],["2008-03-25",17.32,18.06,17.29,17.84,605700.0],["2008-03-26",17.83,18.15,17.48,18.15,572800.0],["2008-03-27",18.17,18.83,17.96,18.44,859000.0],["2008-03-28",18.39,19.0,18.19,18.75,863100.0],["2008-03-31",18.64,18.92,18.5,18.71,452900.0],["2008-04-01",17.97,18.94,17.97,18.94,849800.0],["2008-04-02",18.9,19.22,18.65,18.79,293600.0],["2008-04-03",18.59,18.94,18.53,18.73,209300.0],["2008-04-04",18.82,18.9,18.53,18.68,316000.0],["2008-04-07",18.67,19.12,18.41,18.45,217800.0],["2008-04-08",18.52,19.03,18.41,19.03,388200.0],["2008-04-09",19.02,19.34,18.88,19.2,514300.0],["2008-04-10",19.25,19.82,19.15,19.71,531700.0],["2008-04-11",19.46,19.56,18.59,18.71,744100.0],["2008-04-14",18.63,18.93,18.17,18.54,535500.0],["2008-04-15",18.63,18.85,18.52,18.62,368200.0],["2008-04-16",18.77,19.39,18.52,19.12,431500.0],["2008-04-17",19.02,19.16,18.88,18.96,191500.0],["2008-04-18",19.33,20.24,19.13,20.23,498600.0],["2008-04-21",20.03,20.09,19.75,20.05,418600.0],["2008-04-22",19.99,20.04,19.5,19.82,300000.0],["2008-04-23",19.89,20.17,19.51,19.65,266900.0],["2008-04-24",19.7,20.48,19.5,20.24,222200.0],["2008-04-25",20.34,20.49,19.92,20.25,264300.0],["2008-04-28",20.19,20.5,20.03,20.19,326100.0],["2008-04-29",20.09,20.09,19.51,19.98,447700.0],["2008-04-30",20.03,20.47,19.53,19.8,443100.0],["2008-05-01",19.75,20.24,19.5,19.71,505100.0],["2008-05-02",19.95,19.97,19.42,19.48,452200.0],["2008-05-05",19.61,19.63,19.06,19.38,622300.0],["2008-05-06",19.19,19.22,18.32,18.42,713000.0],["2008-05-07",18.07,18.87,18.07,18.66,829600.0],["2008-05-08",18.77,19.44,18.64,19.14,707100.0],["2008-05-09",18.83,19.2,18.83,18.99,299700.0],["2008-05-12",19.06,19.14,18.67,18.92,537400.0],["2008-05-13",19.01,19.01,18.63,18.77,677900.0],["2008-05-14",18.79,18.8,18.17,18.24,1220900.0],["2008-05-15",18.21,18.37,18.0,18.31,680900.0],["2008-05-16",18.33,18.47,18.21,18.38,736000.0],["2008-05-19",18.31,18.43,18.13,18.27,824000.0],["2008-05-20",19.98,20.52,19.27,20.41,2471000.0],["2008-05-21",20.46,20.68,19.6,19.72,718800.0],["2008-05-22",19.87,20.79,19.78,20.46,744000.0],["2008-05-23",20.44,20.79,20.25,20.54,318500.0],["2008-05-27",20.69,21.64,20.5,21.22,654400.0],["2008-05-28",21.22,21.67,20.99,21.24,355800.0],["2008-05-29",21.22,21.45,21.02,21.19,349900.0],["2008-05-30",21.18,21.39,20.97,21.27,485600.0],["2008-06-02",21.25,21.45,20.39,20.7,481900.0],["2008-06-03",20.71,20.87,20.45,20.64,368200.0],["2008-06-04",20.57,21.21,20.39,21.05,492900.0],["2008-06-05",21.1,21.66,20.75,21.65,295100.0],["2008-06-06",21.49,21.49,20.45,20.45,459200.0],["2008-06-09",20.43,20.92,20.23,20.87,506700.0],["2008-06-10",20.5,21.03,20.3,20.8,299900.0],["2008-06-11",20.95,21.0,20.64,20.75,550200.0],["2008-06-12",20.87,21.28,20.72,20.97,432900.0],["2008-06-13",21.16,21.26,20.93,21.26,521800.0],["2008-06-16",20.99,21.26,20.51,21.16,378700.0],["2008-06-17",21.14,21.63,21.0,21.35,505600.0],["2008-06-18",21.1,21.82,21.1,21.78,686500.0],["2008-06-19",21.77,22.15,21.47,22.12,460700.0],["2008-06-20",22.09,22.25,21.63,22.07,880000.0],["2008-06-23",22.24,22.25,21.84,21.92,263900.0],["2008-06-24",21.73,22.14,21.43,21.46,274700.0],["2008-06-25",21.45,21.8,20.96,21.13,590700.0],["2008-06-26",20.91,21.01,20.34,20.45,279700.0],["2008-06-27",20.33,20.33,19.81,20.13,1195200.0],["2008-06-30",20.17,20.45,19.45,19.48,435500.0],["2008-07-01",19.48,19.79,19.28,19.46,416700.0],["2008-07-02",19.41,19.59,18.54,18.74,522900.0],["2008-07-03",18.71,18.97,18.55,18.72,283200.0],["2008-07-07",18.91,19.0,18.02,18.25,608900.0],["2008-07-08",18.32,19.17,18.0,19.11,534100.0],["2008-07-09",19.08,19.18,18.34,18.45,398600.0],["2008-07-10",18.53,18.82,17.88,18.19,525200.0],["2008-07-11",17.99,18.43,17.84,18.3,418200.0],["2008-07-14",18.49,18.76,17.6,17.67,435800.0],["2008-07-15",17.49,17.95,17.14,17.62,355100.0],["2008-07-16",17.8,18.12,17.6,18.05,445700.0],["2008-07-17",18.16,18.29,17.76,18.24,508100.0],["2008-07-18",18.26,18.37,17.1,17.35,674000.0],["2008-07-21",17.44,17.7,17.09,17.6,406500.0],["2008-07-22",17.51,18.26,17.32,18.19,595000.0],["2008-07-23",18.13,18.88,18.13,18.71,408600.0],["2008-07-24",18.72,18.82,17.89,18.07,557800.0],["2008-07-25",18.16,19.26,18.03,18.78,648300.0],["2008-07-28",18.7,19.22,18.7,18.89,470400.0],["2008-07-29",18.91,19.62,18.8,19.37,442200.0],["2008-07-30",19.41,19.73,18.89,19.04,311900.0],["2008-07-31",18.88,19.46,18.88,19.22,326500.0],["2008-08-01",19.21,19.4,18.7,18.77,429400.0],["2008-08-04",18.61,18.68,17.73,17.83,586000.0],["2008-08-05",18.06,18.23,17.71,17.87,668100.0],["2008-08-06",17.0,17.3,16.7,17.0,1012100.0],["2008-08-07",17.0,17.01,16.57,16.69,800800.0],["2008-08-08",16.69,17.68,16.68,17.57,754200.0],["2008-08-11",17.5,17.88,17.26,17.51,642800.0],["2008-08-12",17.51,17.75,17.39,17.58,381700.0],["2008-08-13",17.64,18.47,17.43,18.39,420500.0],["2008-08-14",18.33,18.82,18.27,18.57,357100.0],["2008-08-15",18.77,19.2,18.42,19.05,495000.0],["2008-08-18",19.04,19.21,18.75,18.99,349100.0],["2008-08-19",19.25,19.25,18.7,18.88,343200.0],["2008-08-20",18.91,19.39,18.6,19.02,288500.0],["2008-08-21",18.88,19.75,18.88,19.39,483700.0],["2008-08-22",19.47,19.96,19.29,19.55,423000.0],["2008-08-25",19.47,19.67,18.69,18.76,414200.0],["2008-08-26",18.77,19.56,18.57,19.09,417800.0],["2008-08-27",19.05,19.66,18.98,19.43,234000.0],["2008-08-28",19.55,19.9,19.29,19.55,423700.0],["2008-08-29",19.54,19.77,19.13,19.22,214100.0],["2008-09-02",19.73,20.1,18.5,18.75,820800.0],["2008-09-03",18.67,21.81,18.52,19.58,1626400.0],["2008-09-04",19.5,20.99,19.5,20.03,1083300.0],["2008-09-05",20.02,21.09,19.81,20.79,859100.0],["2008-09-08",21.42,22.5,21.06,22.41,797400.0],["2008-09-09",22.37,24.12,22.36,22.95,1254500.0],["2008-09-10",23.11,23.55,22.71,23.22,527700.0],["2008-09-11",22.72,23.42,22.16,23.13,717700.0],["2008-09-12",22.89,23.65,22.89,23.32,772800.0],["2008-09-15",22.82,23.7,22.1,23.27,540900.0],["2008-09-16",22.62,24.76,22.53,24.54,983900.0],["2008-09-17",24.1,24.34,23.38,23.76,785100.0],["2008-09-18",24.0,25.96,23.92,25.46,2180700.0],["2008-09-19",26.36,28.7,25.93,26.75,2964700.0],["2008-09-22",26.66,26.66,24.17,24.73,847200.0],["2008-09-23",24.69,25.06,23.59,24.7,756600.0],["2008-09-24",24.83,24.83,23.83,23.92,759400.0],["2008-09-25",24.09,24.66,23.96,24.32,495600.0],["2008-09-26",23.89,24.31,23.55,24.06,919800.0],["2008-09-29",23.77,25.0,23.42,24.08,651100.0],["2008-09-30",24.23,25.0,23.81,24.99,603800.0],["2008-10-01",24.63,25.64,24.45,25.33,609100.0],["2008-10-02",25.0,25.25,24.6,24.99,541300.0],["2008-10-03",25.21,25.3,24.85,24.99,818400.0],["2008-10-06",24.5,24.98,21.87,23.24,1537600.0],["2008-10-07",23.18,23.53,22.11,22.18,861700.0],["2008-10-08",21.81,23.62,20.58,22.28,1290300.0],["2008-10-09",22.55,23.37,21.41,21.64,761300.0],["2008-10-10",21.04,23.37,19.84,22.74,1275600.0],["2008-10-13",23.6,23.98,22.78,23.15,808500.0],["2008-10-14",23.8,23.8,22.03,22.16,865200.0],["2008-10-15",21.82,22.24,19.77,19.88,935600.0],["2008-10-16",20.03,21.62,19.92,21.5,919500.0],["2008-10-17",20.87,22.68,20.64,21.71,622100.0],["2008-10-20",22.35,23.17,22.09,23.08,618400.0],["2008-10-21",22.73,23.23,21.07,21.35,1210900.0],["2008-10-22",21.19,21.56,20.05,20.24,658200.0],["2008-10-23",20.01,20.71,18.85,19.31,997200.0],["2008-10-24",18.75,19.63,18.59,19.07,468000.0],["2008-10-27",18.48,19.38,18.2,18.22,738100.0],["2008-10-28",18.61,18.98,17.55,18.54,713200.0],["2008-10-29",18.66,19.47,18.49,18.87,561000.0],["2008-10-30",19.31,20.39,19.13,20.34,354300.0],["2008-10-31",20.19,22.55,19.41,22.34,870100.0],["2008-11-03",22.3,22.75,21.44,21.72,421700.0],["2008-11-04",21.84,22.2,20.44,20.79,697200.0],["2008-11-05",20.64,21.42,19.86,19.99,447000.0],["2008-11-06",19.95,20.7,19.95,20.29,558300.0],["2008-11-07",20.48,21.19,20.18,20.87,335800.0],["2008-11-10",21.25,21.59,20.68,21.17,496400.0],["2008-11-11",21.13,21.86,20.22,20.47,634600.0],["2008-11-12",20.13,20.44,18.48,18.51,727200.0],["2008-11-13",18.64,19.82,17.88,19.76,726400.0],["2008-11-14",19.43,20.58,19.43,19.75,565800.0],["2008-11-17",19.53,19.86,19.28,19.49,488600.0],["2008-11-18",19.5,20.1,18.64,19.27,496300.0],["2008-11-19",18.75,20.02,18.75,18.86,462800.0],["2008-11-20",18.85,19.39,18.16,18.39,561600.0],["2008-11-21",18.49,19.45,17.25,19.09,1020900.0],["2008-11-24",19.17,20.06,18.49,19.27,847000.0],["2008-11-25",19.51,20.1,17.64,18.19,1314000.0],["2008-11-26",17.85,18.28,17.56,17.88,558100.0],["2008-11-28",17.73,18.01,17.39,18.01,241700.0],["2008-12-01",17.68,18.25,16.54,16.6,547300.0],["2008-12-02",16.94,17.21,16.21,16.75,581400.0],["2008-12-03",16.45,17.14,16.21,17.06,576000.0],["2008-12-04",16.82,17.43,16.25,16.44,745300.0],["2008-12-05",16.18,17.02,15.84,17.0,699300.0],["2008-12-08",17.18,17.76,16.94,17.4,439400.0],["2008-12-09",17.24,17.57,16.68,16.81,466100.0],["2008-12-10",16.92,17.93,16.82,17.51,350400.0],["2008-12-11",17.57,17.91,16.89,17.09,338400.0],["2008-12-12",16.76,17.19,16.43,17.12,271700.0],["2008-12-15",17.17,17.45,16.15,16.32,455400.0],["2008-12-16",16.65,16.65,15.95,16.44,447100.0],["2008-12-17",16.37,16.43,16.02,16.35,427800.0],["2008-12-18",16.34,17.46,16.09,17.35,578900.0],["2008-12-19",17.65,18.03,17.32,17.52,984600.0],["2008-12-22",17.5,17.58,17.08,17.52,563400.0],["2008-12-23",17.61,17.89,17.33,17.48,400300.0],["2008-12-24",17.39,17.54,16.93,17.44,139300.0],["2008-12-26",17.48,17.66,17.35,17.54,144200.0],["2008-12-29",17.44,17.44,16.8,16.97,262300.0],["2008-12-30",17.04,17.24,16.5,17.08,925000.0],["2008-12-31",17.23,18.05,17.11,17.82,348000.0],["2009-01-02",17.85,18.32,17.85,18.19,329200.0],["2009-01-05",18.22,18.5,18.01,18.48,251700.0],["2009-01-06",18.61,19.25,18.32,19.06,425900.0],["2009-01-07",18.73,18.89,18.14,18.3,250900.0],["2009-01-08",18.3,18.78,18.03,18.27,230300.0],["2009-01-09",18.28,18.31,17.29,17.87,437800.0],["2009-01-12",17.9,17.9,16.99,17.25,651600.0],["2009-01-13",17.19,17.57,17.1,17.27,324200.0],["2009-01-14",16.92,17.24,16.74,16.77,283400.0],["2009-01-15",16.74,17.62,16.51,17.5,438100.0],["2009-01-16",17.59,17.81,17.09,17.8,372700.0],["2009-01-20",17.66,17.7,17.0,17.09,433000.0],["2009-01-21",17.33,17.4,16.88,17.33,247100.0],["2009-01-22",17.05,17.16,16.1,16.69,463300.0],["2009-01-23",16.4,17.0,16.35,16.64,428900.0],["2009-01-26",16.71,17.3,16.57,16.8,413000.0],["2009-01-27",16.79,17.24,16.67,16.92,222500.0],["2009-01-28",17.09,17.29,16.88,17.19,302100.0],["2009-01-29",17.08,17.43,16.74,16.74,516500.0],["2009-01-30",16.74,17.03,15.46,15.54,593300.0],["2009-02-02",15.45,15.65,14.56,14.88,637200.0],["2009-02-03",14.9,14.95,14.23,14.43,661700.0],["2009-02-04",14.45,15.6,14.25,14.53,660300.0],["2009-02-05",14.49,14.78,14.3,14.59,401900.0],["2009-02-06",14.56,15.0,14.51,14.9,565100.0],["2009-02-09",14.79,14.9,14.39,14.57,398300.0],["2009-02-10",14.54,14.62,13.98,14.14,681800.0],["2009-02-11",14.19,14.27,13.68,13.89,470000.0],["2009-02-12",13.71,14.0,13.56,13.86,754300.0],["2009-02-13",13.91,14.04,13.73,13.76,219600.0],["2009-02-17",13.4,13.6,13.12,13.24,372500.0],["2009-02-18",13.4,13.41,12.9,12.9,311300.0],["2009-02-19",13.6,14.33,13.6,13.97,577100.0],["2009-02-20",13.81,14.01,13.44,13.68,505300.0],["2009-02-23",13.97,13.97,12.83,12.9,435600.0],["2009-02-24",14.01,15.84,13.94,15.5,1597300.0],["2009-02-25",15.33,16.12,15.0,15.8,961900.0],["2009-02-26",15.83,16.04,14.98,14.99,836400.0],["2009-02-27",14.89,15.29,14.67,14.88,397100.0],["2009-03-02",14.66,15.04,14.36,14.64,448700.0],["2009-03-03",14.77,15.46,14.3,14.32,417300.0],["2009-03-04",14.48,14.84,14.2,14.62,394200.0],["2009-03-05",14.39,14.65,14.26,14.47,391500.0],["2009-03-06",14.56,14.85,14.22,14.48,365700.0],["2009-03-09",14.4,14.76,14.2,14.25,397300.0],["2009-03-10",14.47,15.26,14.23,14.81,461000.0],["2009-03-11",14.93,15.73,14.69,15.65,472600.0],["2009-03-12",15.55,16.54,15.34,16.22,429900.0],["2009-03-13",16.24,16.8,16.1,16.52,227400.0],["2009-03-16",16.69,16.99,16.39,16.54,294500.0],["2009-03-17",16.31,16.9,16.31,16.82,310900.0],["2009-03-18",16.81,17.19,16.63,17.05,430100.0],["2009-03-19",17.18,17.5,16.95,17.25,273800.0],["2009-03-20",17.4,17.66,16.7,16.79,569100.0],["2009-03-23",17.2,18.33,17.2,18.24,452100.0],["2009-03-24",18.09,18.09,17.57,17.66,341200.0],["2009-03-25",17.83,18.23,17.37,17.82,589400.0],["2009-03-26",17.97,18.74,17.81,18.53,415400.0],["2009-03-27",18.31,18.88,18.21,18.69,467500.0],["2009-03-30",18.29,18.51,17.99,18.51,448700.0],["2009-03-31",18.79,19.4,18.47,18.97,477100.0],["2009-04-01",18.64,19.23,18.38,18.87,343700.0],["2009-04-02",18.82,19.96,18.82,19.76,466200.0],["2009-04-03",19.76,19.99,19.3,19.87,303500.0],["2009-04-06",19.57,19.82,19.37,19.59,350800.0],["2009-04-07",19.4,19.76,19.26,19.5,359800.0],["2009-04-08",19.56,19.8,19.36,19.51,317000.0],["2009-04-09",19.87,19.95,19.62,19.9,406600.0],["2009-04-13",19.65,20.09,19.49,19.85,273200.0],["2009-04-14",19.66,19.96,19.35,19.51,315100.0],["2009-04-15",19.36,19.74,19.1,19.34,257100.0],["2009-04-16",19.54,19.7,18.98,19.57,444900.0],["2009-04-17",19.64,20.19,19.53,20.09,235000.0],["2009-04-20",19.64,20.09,19.28,19.7,297000.0],["2009-04-21",19.59,20.26,19.51,20.19,198300.0],["2009-04-22",19.82,21.19,19.78,20.98,428300.0],["2009-04-23",20.9,22.75,20.88,22.55,761200.0],["2009-04-24",22.56,22.89,22.09,22.65,446800.0],["2009-04-27",22.58,23.3,22.28,22.7,441300.0],["2009-04-28",22.74,24.1,22.23,23.5,661900.0],["2009-04-29",23.63,24.0,23.01,23.18,537700.0],["2009-04-30",22.94,23.6,22.29,22.78,447900.0],["2009-05-01",22.87,23.17,22.49,22.8,289900.0],["2009-05-04",23.09,24.11,22.82,24.08,405900.0],["2009-05-05",23.89,24.29,23.42,23.65,369300.0],["2009-05-06",23.93,23.97,22.97,23.22,291400.0],["2009-05-07",23.46,23.68,22.95,23.03,283100.0],["2009-05-08",24.0,24.27,23.4,23.85,540800.0],["2009-05-11",23.56,23.83,23.18,23.43,211500.0],["2009-05-12",23.65,24.69,23.45,24.49,592000.0],["2009-05-13",24.23,24.88,23.88,24.08,598700.0],["2009-05-14",24.24,25.0,23.97,24.68,569800.0],["2009-05-15",24.66,24.95,24.25,24.4,448500.0],["2009-05-18",24.59,24.86,24.34,24.72,280600.0],["2009-05-19",24.8,25.24,24.49,24.99,260100.0],["2009-05-20",25.03,25.87,24.75,24.87,363000.0],["2009-05-21",24.68,24.86,23.73,24.14,398800.0],["2009-05-22",24.27,24.56,23.69,23.95,250100.0],["2009-05-26",22.98,23.88,22.45,23.68,533000.0],["2009-05-27",23.87,24.12,23.44,23.49,287500.0],["2009-05-28",22.79,23.24,21.86,22.35,721300.0],["2009-05-29",22.52,23.14,22.21,22.73,478800.0],["2009-06-01",23.05,23.45,22.88,23.3,575400.0],["2009-06-02",25.02,26.98,24.69,26.05,2209000.0],["2009-06-03",26.31,26.93,26.05,26.55,879700.0],["2009-06-04",26.73,26.99,26.05,26.57,661400.0],["2009-06-05",26.63,27.19,26.1,26.33,615300.0],["2009-06-08",26.4,26.48,25.7,25.89,495900.0],["2009-06-09",26.11,26.17,25.56,26.09,303400.0],["2009-06-10",26.15,26.26,25.0,25.16,719100.0],["2009-06-11",25.27,25.54,24.61,24.65,403800.0],["2009-06-12",24.41,24.67,24.11,24.66,368300.0],["2009-06-15",24.54,25.06,24.1,24.85,542500.0],["2009-06-16",24.9,25.54,24.89,25.17,543500.0],["2009-06-17",25.25,25.71,24.95,25.32,465800.0],["2009-06-18",25.21,25.36,24.83,25.04,331300.0],["2009-06-19",25.45,25.71,24.97,25.45,493100.0],["2009-06-22",25.33,25.61,25.14,25.14,337700.0],["2009-06-23",25.51,25.87,24.78,24.82,281700.0],["2009-06-24",24.93,25.37,24.38,25.0,271200.0],["2009-06-25",24.91,25.53,24.7,25.53,185100.0],["2009-06-26",25.48,26.13,25.18,25.96,1387500.0],["2009-06-29",26.0,26.64,25.95,26.27,260900.0],["2009-06-30",26.42,26.67,26.01,26.25,300700.0],["2009-07-01",26.48,27.17,25.88,27.07,480600.0],["2009-07-02",26.8,26.8,26.1,26.18,301000.0],["2009-07-06",26.17,26.49,25.37,25.95,336600.0],["2009-07-07",26.04,26.32,25.34,25.37,323100.0],["2009-07-08",25.45,25.75,24.84,25.22,262100.0],["2009-07-09",25.42,25.51,24.71,25.19,160400.0],["2009-07-10",25.15,25.29,24.47,24.94,141800.0],["2009-07-13",24.95,25.34,24.48,25.2,340700.0],["2009-07-14",25.26,25.44,24.69,25.27,296400.0],["2009-07-15",25.47,26.04,25.24,25.96,322000.0],["2009-07-16",25.85,26.6,25.71,26.57,208500.0],["2009-07-17",26.65,26.83,25.68,25.85,233200.0],["2009-07-20",25.88,26.21,24.89,25.41,324800.0],["2009-07-21",25.59,25.65,25.15,25.4,349700.0],["2009-07-22",25.38,25.72,24.9,25.43,186600.0],["2009-07-23",25.29,26.4,25.06,26.21,203500.0],["2009-07-24",25.97,26.22,25.59,26.2,122200.0],["2009-07-27",26.18,26.35,25.6,26.14,564800.0],["2009-07-28",26.13,27.19,25.67,26.76,393000.0],["2009-07-29",26.64,26.96,26.2,26.69,170800.0],["2009-07-30",26.94,27.52,26.3,27.23,338100.0],["2009-07-31",27.01,27.44,26.47,27.03,175700.0],["2009-08-03",27.13,27.41,26.47,26.81,243300.0],["2009-08-04",26.71,27.29,26.39,26.49,203100.0],["2009-08-05",26.84,27.24,26.04,26.74,266200.0],["2009-08-06",26.91,27.05,26.4,26.89,337400.0],["2009-08-07",27.04,27.27,26.9,26.97,311500.0],["2009-08-10",26.91,27.09,26.69,26.84,199600.0],["2009-08-11",26.59,26.76,26.04,26.16,207000.0],["2009-08-12",26.22,26.68,26.17,26.38,171100.0],["2009-08-13",26.42,26.93,26.14,26.25,128200.0],["2009-08-14",26.3,26.57,25.24,25.84,232800.0],["2009-08-17",25.47,25.48,24.75,25.21,210400.0],["2009-08-18",25.24,25.68,24.72,25.08,214900.0],["2009-08-19",24.91,25.54,24.91,25.46,113500.0],["2009-08-20",25.49,25.89,25.21,25.78,171200.0],["2009-08-21",26.09,26.78,25.76,26.61,299100.0],["2009-08-24",26.58,26.93,26.34,26.87,197900.0],["2009-08-25",26.89,27.2,26.72,26.89,112600.0],["2009-08-26",26.79,27.07,26.49,26.83,138000.0],["2009-08-27",26.8,27.09,26.47,26.99,135700.0],["2009-08-28",27.2,27.47,26.96,27.28,340500.0],["2009-08-31",27.2,27.47,26.84,27.02,187900.0],["2009-09-01",27.11,27.58,26.19,26.67,398900.0],["2009-09-02",26.67,27.4,26.67,27.17,387400.0],["2009-09-03",27.41,27.49,26.81,27.43,145700.0],["2009-09-04",27.46,27.92,27.19,27.86,188000.0],["2009-09-08",27.95,28.28,27.62,27.94,310100.0],["2009-09-09",26.39,27.33,25.41,25.87,931900.0],["2009-09-10",25.77,26.52,25.6,26.18,485100.0],["2009-09-11",26.23,26.23,24.15,24.3,873800.0],["2009-09-14",24.16,24.7,24.16,24.65,516200.0],["2009-09-15",24.63,24.8,24.26,24.48,361400.0],["2009-09-16",24.5,24.53,23.92,24.11,625100.0],["2009-09-17",24.0,24.39,23.91,24.2,363700.0],["2009-09-18",24.2,24.58,24.12,24.46,482500.0],["2009-09-21",24.32,24.62,24.26,24.5,255400.0],["2009-09-22",24.56,25.49,24.16,24.54,261900.0],["2009-09-23",24.5,24.63,24.06,24.06,233300.0],["2009-09-24",24.13,24.18,23.45,23.7,389900.0],["2009-09-25",23.6,24.2,23.6,23.99,286200.0],["2009-09-28",24.16,24.51,23.93,24.43,243100.0],["2009-09-29",24.52,24.65,24.09,24.24,180000.0],["2009-09-30",24.18,24.23,23.57,23.91,257900.0],["2009-10-01",23.9,23.95,23.23,23.3,303300.0],["2009-10-02",23.3,23.49,23.21,23.27,303300.0],["2009-10-05",23.28,23.77,23.03,23.56,207100.0],["2009-10-06",23.69,23.9,23.5,23.6,207000.0],["2009-10-07",23.6,23.94,23.45,23.51,211400.0],["2009-10-08",23.57,23.7,23.29,23.29,354000.0],["2009-10-09",23.35,23.87,23.33,23.81,337600.0],["2009-10-12",23.72,24.02,23.65,23.9,128800.0],["2009-10-13",23.81,23.99,23.34,23.52,196400.0],["2009-10-14",23.67,24.1,23.58,23.96,321400.0],["2009-10-15",23.9,24.89,23.66,24.84,351000.0],["2009-10-16",24.77,25.04,24.14,24.77,374800.0],["2009-10-19",24.91,25.36,24.85,25.28,243100.0],["2009-10-20",25.26,25.47,25.0,25.17,263800.0],["2009-10-21",25.2,25.69,24.62,24.67,268700.0],["2009-10-22",24.52,24.81,23.94,24.59,220000.0],["2009-10-23",24.58,25.32,24.43,25.08,395400.0],["2009-10-26",25.02,25.66,25.02,25.34,311900.0],["2009-10-27",25.48,25.68,25.16,25.47,289800.0],["2009-10-28",25.52,25.58,24.6,24.61,279100.0],["2009-10-29",24.87,25.05,24.5,24.85,205100.0],["2009-10-30",24.64,24.84,23.63,24.11,396400.0],["2009-11-02",24.29,24.36,23.63,23.94,396300.0],["2009-11-03",23.74,24.62,23.29,24.58,333100.0],["2009-11-04",24.78,24.89,24.3,24.39,305700.0],["2009-11-05",24.41,25.18,24.0,25.04,307200.0],["2009-11-06",24.84,25.16,24.54,24.83,190000.0],["2009-11-09",24.91,25.44,24.87,25.37,234300.0],["2009-11-10",25.4,25.82,24.48,24.59,287000.0],["2009-11-11",24.84,25.25,24.4,24.55,285800.0],["2009-11-12",24.5,24.76,24.03,24.07,231100.0],["2009-11-13",24.17,24.8,24.06,24.75,184400.0],["2009-11-16",24.97,25.59,24.77,25.43,227900.0],["2009-11-17",25.36,25.71,25.04,25.62,165300.0],["2009-11-18",25.55,25.56,24.85,25.24,159600.0],["2009-11-19",25.02,25.12,24.95,25.08,283200.0],["2009-11-20",24.88,25.36,24.79,25.03,187600.0],["2009-11-23",25.28,25.99,25.24,25.77,238600.0],["2009-11-24",25.71,26.16,25.56,26.08,376500.0],["2009-11-25",26.24,26.42,26.01,26.01,163600.0],["2009-11-27",25.72,25.82,25.07,25.13,177000.0],["2009-11-30",25.07,25.33,24.64,25.21,285100.0],["2009-12-01",25.36,25.79,25.34,25.52,438800.0],["2009-12-02",25.6,26.35,25.53,26.0,263500.0],["2009-12-03",25.94,26.28,25.57,25.75,338900.0],["2009-12-04",26.21,27.12,25.47,27.12,394000.0],["2009-12-07",27.15,27.57,26.58,27.51,298300.0],["2009-12-08",27.46,27.75,27.2,27.52,284400.0],["2009-12-09",27.48,27.48,26.61,26.96,325600.0],["2009-12-10",26.63,26.71,25.98,26.13,603700.0],["2009-12-11",26.3,26.65,26.09,26.48,176200.0],["2009-12-14",26.61,26.65,26.09,26.49,302400.0],["2009-12-15",26.39,26.66,25.89,26.4,272800.0],["2009-12-16",26.63,26.67,26.0,26.13,239400.0],["2009-12-17",25.93,26.3,25.83,25.99,161800.0],["2009-12-18",26.26,26.26,25.71,26.02,801000.0],["2009-12-21",26.2,26.25,25.83,25.9,297700.0],["2009-12-22",25.95,26.73,25.71,26.52,265700.0],["2009-12-23",26.56,26.85,26.17,26.68,146000.0],["2009-12-24",26.79,26.95,26.69,26.84,42000.0],["2009-12-28",26.87,26.94,26.62,26.86,86100.0],["2009-12-29",26.86,26.86,26.64,26.65,118200.0],["2009-12-30",26.53,27.14,26.44,27.02,196400.0],["2009-12-31",27.07,27.15,26.73,26.74,145700.0],["2010-01-04",27.0,27.3,26.75,27.2,237800.0],["2010-01-05",27.09,28.45,26.98,27.57,505600.0],["2010-01-06",27.61,28.5,27.56,27.81,433400.0],["2010-01-07",27.88,27.9,27.15,27.53,344900.0],["2010-01-08",27.58,27.82,27.43,27.76,186700.0],["2010-01-11",27.95,28.05,27.44,27.98,294400.0],["2010-01-12",27.89,28.41,27.68,28.34,240500.0],["2010-01-13",28.5,28.98,28.19,28.39,367100.0],["2010-01-14",28.4,28.53,27.97,28.02,273700.0],["2010-01-15",28.14,28.31,27.91,27.99,393500.0],["2010-01-19",28.0,28.7,28.0,28.53,143200.0],["2010-01-20",28.28,29.19,28.11,29.09,341000.0],["2010-01-21",29.19,29.35,28.48,28.51,236700.0],["2010-01-22",28.41,28.58,27.95,28.07,210600.0],["2010-01-25",28.21,28.26,27.61,27.76,369800.0],["2010-01-26",27.56,27.82,27.36,27.47,239300.0],["2010-01-27",27.3,27.43,26.99,27.38,223600.0],["2010-01-28",27.48,27.49,26.73,27.24,137500.0],["2010-01-29",27.39,27.55,27.05,27.11,191100.0],["2010-02-01",27.15,27.2,26.74,26.95,108800.0],["2010-02-02",27.01,27.19,26.79,26.94,277100.0],["2010-02-03",26.78,27.27,26.33,26.64,108200.0],["2010-02-04",26.55,26.67,25.43,25.46,230000.0],["2010-02-05",25.46,25.55,24.81,25.24,253400.0],["2010-02-08",25.3,25.33,24.83,25.01,201000.0],["2010-02-09",25.15,25.37,24.81,25.15,147000.0],["2010-02-10",25.0,25.5,24.71,25.48,250600.0],["2010-02-11",25.46,26.38,25.24,26.26,301700.0],["2010-02-12",26.07,26.55,26.06,26.55,367200.0],["2010-02-16",26.64,27.42,26.51,27.4,249600.0],["2010-02-17",27.4,27.86,27.37,27.6,267100.0],["2010-02-18",27.51,28.0,27.51,27.79,160500.0],["2010-02-19",27.82,28.54,27.73,28.41,315900.0],["2010-02-22",28.47,29.13,28.37,28.86,226800.0],["2010-02-23",28.89,29.21,28.41,28.9,235100.0],["2010-02-24",28.88,29.45,28.78,29.26,210700.0],["2010-02-25",28.84,29.32,28.79,29.29,208600.0],["2010-02-26",29.39,29.69,29.22,29.37,220900.0],["2010-03-01",29.58,29.84,28.63,29.81,426700.0],["2010-03-02",29.69,29.69,27.25,27.43,1055200.0],["2010-03-03",27.55,27.72,26.91,27.51,671700.0],["2010-03-04",27.48,28.1,27.3,28.05,208400.0],["2010-03-05",28.24,28.82,28.06,28.56,324700.0],["2010-03-08",28.63,28.79,28.51,28.66,234700.0],["2010-03-09",28.57,28.93,28.57,28.85,274400.0],["2010-03-10",28.76,28.92,28.53,28.75,187000.0],["2010-03-11",28.53,28.88,28.29,28.87,142600.0],["2010-03-12",28.97,28.99,28.63,28.96,157300.0],["2010-03-15",28.93,28.95,28.28,28.39,229300.0],["2010-03-16",28.5,29.08,28.31,29.08,180600.0],["2010-03-17",29.18,30.01,29.09,29.15,489400.0],["2010-03-18",29.1,29.28,28.24,28.25,334500.0],["2010-03-19",28.45,28.96,28.26,28.61,528800.0],["2010-03-22",29.37,29.91,29.18,29.29,487100.0],["2010-03-23",29.44,29.61,29.11,29.37,519400.0],["2010-03-24",29.35,29.37,29.08,29.13,162300.0],["2010-03-25",29.27,29.53,28.76,28.79,198200.0],["2010-03-26",28.88,28.88,28.26,28.37,104800.0],["2010-03-29",28.42,28.69,28.28,28.39,132400.0],["2010-03-30",28.47,28.94,28.24,28.6,137200.0],["2010-03-31",28.44,28.72,28.13,28.13,136800.0],["2010-04-01",28.3,28.62,28.09,28.41,136100.0],["2010-04-05",28.38,29.1,28.26,29.1,144900.0],["2010-04-06",28.98,29.47,28.86,29.44,172900.0],["2010-04-07",29.23,29.31,28.78,28.9,247800.0],["2010-04-08",28.86,28.86,28.59,28.6,85700.0],["2010-04-09",28.68,28.84,28.22,28.58,163500.0],["2010-04-12",28.67,28.68,28.55,28.62,143600.0],["2010-04-13",28.54,28.64,28.21,28.61,286500.0],["2010-04-14",28.62,29.16,28.24,29.16,208500.0],["2010-04-15",29.05,30.59,28.65,30.42,661500.0],["2010-04-16",30.39,30.78,29.86,30.17,241900.0],["2010-04-19",30.0,30.3,29.69,29.88,139600.0],["2010-04-20",30.0,30.2,29.73,29.96,147100.0],["2010-04-21",29.92,30.35,29.88,30.31,197800.0],["2010-04-22",30.02,30.59,29.51,30.59,385900.0],["2010-04-23",30.51,30.59,29.98,30.0,169900.0],["2010-04-26",29.89,30.17,29.72,29.85,148200.0],["2010-04-27",29.68,29.83,28.74,28.8,186800.0],["2010-04-28",28.83,29.55,28.32,29.49,305800.0],["2010-04-29",29.72,31.12,29.46,31.08,406800.0],["2010-04-30",31.11,31.35,30.69,30.71,310600.0],["2010-05-03",30.88,31.73,30.88,31.64,270800.0],["2010-05-04",31.49,31.77,31.0,31.14,424000.0],["2010-05-05",30.92,31.31,30.74,31.05,343100.0],["2010-05-06",30.83,31.41,28.92,30.63,329100.0],["2010-05-07",30.42,30.9,29.52,29.73,378700.0],["2010-05-10",30.43,30.86,30.4,30.79,230500.0],["2010-05-11",30.8,32.21,30.38,31.64,213000.0],["2010-05-12",31.78,32.76,31.31,32.71,223600.0],["2010-05-13",32.69,33.34,32.15,33.0,330900.0],["2010-05-14",32.86,32.98,32.1,32.43,219100.0],["2010-05-17",32.47,33.03,32.25,33.01,406400.0],["2010-05-18",33.26,33.49,32.32,32.4,274000.0],["2010-05-19",32.24,32.79,31.94,32.4,231200.0],["2010-05-20",31.79,31.9,30.9,31.23,285300.0],["2010-05-21",30.8,33.32,30.51,32.28,517300.0],["2010-05-24",31.93,32.37,31.33,31.36,133200.0],["2010-05-25",30.88,31.51,30.44,31.5,244900.0],["2010-05-26",32.26,32.45,31.51,31.7,408100.0],["2010-05-27",32.14,32.18,31.66,31.74,482500.0],["2010-05-28",31.61,31.75,30.89,31.05,398000.0],["2010-06-01",30.75,31.24,30.53,31.05,558700.0],["2010-06-02",32.05,32.94,31.47,32.75,542900.0],["2010-06-03",32.86,33.9,32.8,33.73,510700.0],["2010-06-04",33.0,33.48,32.44,32.49,460300.0],["2010-06-07",32.52,33.16,32.45,32.8,478600.0],["2010-06-08",32.82,34.17,32.13,32.42,483200.0],["2010-06-09",32.64,33.23,32.1,32.4,415200.0],["2010-06-10",32.91,33.45,32.0,33.43,353100.0],["2010-06-11",32.98,33.55,32.79,33.42,205800.0],["2010-06-14",33.4,34.25,33.12,33.59,296700.0],["2010-06-15",33.7,33.77,32.1,32.76,768300.0],["2010-06-16",32.49,33.23,32.35,33.01,160700.0],["2010-06-17",33.14,33.36,32.58,33.14,187300.0],["2010-06-18",33.3,33.3,32.43,32.79,280900.0],["2010-06-21",33.24,33.66,32.2,32.32,217000.0],["2010-06-22",32.25,32.78,31.81,31.81,294200.0],["2010-06-23",31.75,31.97,31.39,31.64,399500.0],["2010-06-24",31.48,31.71,30.61,30.85,372400.0],["2010-06-25",30.87,31.18,30.41,31.01,579200.0],["2010-06-28",31.12,31.56,30.85,30.98,246400.0],["2010-06-29",30.52,30.93,30.04,30.25,336400.0],["2010-06-30",30.31,30.6,29.87,29.88,265000.0],["2010-07-01",29.84,29.84,29.13,29.43,314600.0],["2010-07-02",29.61,29.71,29.07,29.24,171900.0],["2010-07-06",29.51,30.26,29.51,29.98,314400.0],["2010-07-07",29.98,30.43,29.89,30.42,299600.0],["2010-07-08",30.71,31.49,30.37,31.42,336700.0],["2010-07-09",31.3,31.92,31.22,31.92,205700.0],["2010-07-12",31.78,32.22,31.67,32.11,272900.0],["2010-07-13",32.47,32.96,32.07,32.77,201200.0],["2010-07-14",32.59,32.81,32.0,32.4,200200.0],["2010-07-15",32.47,32.69,31.72,32.52,243500.0],["2010-07-16",32.28,32.57,31.94,32.13,394000.0],["2010-07-19",32.12,32.52,31.9,32.42,329400.0],["2010-07-20",32.01,32.77,31.7,32.72,226700.0],["2010-07-21",32.89,33.09,32.38,32.46,244400.0],["2010-07-22",32.96,33.45,32.17,33.31,244500.0],["2010-07-23",33.09,34.13,32.99,34.07,200400.0],["2010-07-26",34.23,35.04,33.68,34.92,210000.0],["2010-07-27",35.03,35.12,34.46,34.55,206400.0],["2010-07-28",34.47,34.81,33.87,34.02,96000.0],["2010-07-29",34.31,34.35,33.2,33.33,303000.0],["2010-07-30",33.06,34.34,33.06,33.73,141800.0],["2010-08-02",34.08,35.13,33.9,34.95,269800.0],["2010-08-03",34.84,35.2,34.48,34.74,231500.0],["2010-08-04",34.77,35.72,34.74,35.56,168800.0],["2010-08-05",35.22,35.58,35.0,35.17,151900.0],["2010-08-06",35.06,35.44,34.45,35.05,162500.0],["2010-08-09",35.2,36.05,35.2,35.8,219400.0],["2010-08-10",35.42,36.02,35.03,35.45,232000.0],["2010-08-11",35.17,35.46,34.9,35.0,242500.0],["2010-08-12",34.41,34.85,34.02,34.7,235900.0],["2010-08-13",34.49,34.98,34.13,34.51,201800.0],["2010-08-16",34.42,35.29,34.38,35.15,315800.0],["2010-08-17",35.42,35.9,35.2,35.85,230200.0],["2010-08-18",35.71,36.04,35.44,35.84,193500.0],["2010-08-19",35.64,35.64,34.24,34.78,405000.0],["2010-08-20",34.83,35.02,34.04,34.96,263000.0],["2010-08-23",35.23,35.71,34.89,34.89,324600.0],["2010-08-24",34.5,35.6,34.5,35.18,222000.0],["2010-08-25",34.96,35.85,34.92,35.73,196700.0],["2010-08-26",35.81,36.08,35.48,35.77,214900.0],["2010-08-27",36.01,36.01,35.12,35.35,328800.0],["2010-08-30",35.17,35.52,34.97,34.98,200100.0],["2010-08-31",34.54,35.48,34.51,34.74,308500.0],["2010-09-01",35.28,36.35,35.18,35.66,379800.0],["2010-09-02",35.68,36.0,35.16,35.6,284000.0],["2010-09-03",35.95,36.35,35.67,36.09,436700.0],["2010-09-07",35.86,36.06,35.3,35.39,220000.0],["2010-09-08",35.39,35.5,34.14,34.74,330400.0],["2010-09-09",35.1,35.1,33.52,34.08,460100.0],["2010-09-10",34.28,34.49,33.89,33.9,307000.0],["2010-09-13",34.2,34.77,34.01,34.49,226100.0],["2010-09-14",34.34,34.83,34.3,34.4,279700.0],["2010-09-15",34.17,34.97,33.91,34.83,203500.0],["2010-09-16",34.68,34.89,34.25,34.68,222700.0],["2010-09-17",34.96,35.58,34.64,35.01,347600.0],["2010-09-20",35.01,35.9,34.84,35.7,147400.0],["2010-09-21",35.67,35.68,34.95,34.96,174100.0],["2010-09-22",34.82,35.14,34.5,34.7,153100.0],["2010-09-23",34.4,34.77,33.98,34.02,141600.0],["2010-09-24",34.42,35.38,34.19,35.37,181000.0],["2010-09-27",35.28,35.59,35.08,35.3,135900.0],["2010-09-28",34.7,34.85,33.47,33.86,460900.0],["2010-09-29",33.59,33.92,33.31,33.4,323500.0],["2010-09-30",33.73,33.77,32.97,33.12,330600.0],["2010-10-01",33.25,34.94,32.65,34.9,3511100.0],["2010-10-04",34.64,34.81,34.21,34.43,594400.0],["2010-10-05",34.69,35.32,34.35,35.19,551200.0],["2010-10-06",35.02,35.64,34.54,35.37,406500.0],["2010-10-07",35.7,35.7,34.88,35.07,214900.0],["2010-10-08",35.08,35.88,34.67,35.81,397400.0],["2010-10-11",35.9,36.0,35.65,35.81,332900.0],["2010-10-12",35.67,35.75,35.42,35.45,222800.0],["2010-10-13",35.49,36.46,35.05,36.24,434000.0],["2010-10-14",36.3,36.83,36.01,36.28,221900.0],["2010-10-15",36.68,36.68,36.14,36.45,401500.0],["2010-10-18",36.42,36.63,36.24,36.53,213000.0],["2010-10-19",36.02,36.8,35.99,36.62,433400.0],["2010-10-20",36.75,36.99,36.4,36.63,379600.0],["2010-10-21",36.89,37.0,36.45,36.74,300700.0],["2010-10-22",36.74,37.48,36.74,37.06,353500.0],["2010-10-25",36.93,36.99,36.2,36.74,366800.0],["2010-10-26",36.51,36.76,36.19,36.61,241400.0],["2010-10-27",36.31,36.81,36.08,36.72,265900.0],["2010-10-28",36.85,37.31,36.51,37.19,455700.0],["2010-10-29",37.09,37.45,35.73,35.76,837700.0],["2010-11-01",35.78,36.41,35.32,35.57,228400.0],["2010-11-02",35.98,35.98,35.44,35.84,302400.0],["2010-11-03",35.92,36.86,35.68,36.62,330400.0],["2010-11-04",36.85,37.95,36.85,37.2,414800.0],["2010-11-05",37.18,37.36,36.69,36.74,351400.0],["2010-11-08",36.6,36.81,36.39,36.57,291200.0],["2010-11-09",36.79,36.79,36.09,36.18,304500.0],["2010-11-10",36.32,36.67,35.78,36.67,206900.0],["2010-11-11",36.24,36.29,35.83,36.01,216600.0],["2010-11-12",35.64,36.3,35.61,36.21,372100.0],["2010-11-15",36.4,36.87,36.3,36.42,301000.0],["2010-11-16",36.1,36.27,35.52,35.72,361800.0],["2010-11-17",35.74,35.76,35.37,35.45,254500.0],["2010-11-18",35.75,36.58,35.75,36.52,214700.0],["2010-11-19",36.37,36.9,35.98,36.81,250800.0],["2010-11-22",36.58,36.79,36.27,36.64,159100.0],["2010-11-23",36.21,36.73,35.21,36.73,295400.0],["2010-11-24",36.9,38.44,36.87,38.25,325800.0],["2010-11-26",37.98,38.29,37.81,38.19,112600.0],["2010-11-29",37.89,38.45,37.58,38.35,152700.0],["2010-11-30",37.92,38.14,37.44,37.44,392200.0],["2010-12-01",37.82,38.14,37.22,37.89,355400.0],["2010-12-02",37.77,37.77,36.65,37.01,494200.0],["2010-12-03",36.75,37.17,36.4,37.0,348600.0],["2010-12-06",37.06,37.1,36.71,37.0,291800.0],["2010-12-07",37.43,37.79,36.6,36.79,456900.0],["2010-12-08",36.46,36.49,35.62,35.95,554900.0],["2010-12-09",36.3,36.3,34.78,35.85,525800.0],["2010-12-10",36.02,36.51,35.45,36.35,244200.0],["2010-12-13",36.57,36.92,36.12,36.56,337600.0],["2010-12-14",36.75,36.96,36.42,36.61,318600.0],["2010-12-15",36.51,37.31,36.39,36.92,337500.0],["2010-12-16",37.1,37.48,36.91,37.42,401600.0],["2010-12-17",37.25,37.74,37.23,37.7,1124900.0],["2010-12-20",37.9,39.27,37.78,39.27,566800.0],["2010-12-21",39.45,39.85,39.07,39.21,239700.0],["2010-12-22",39.31,39.57,38.52,38.56,212400.0],["2010-12-23",38.51,38.93,38.08,38.37,128100.0],["2010-12-27",38.3,38.3,38.01,38.14,252500.0],["2010-12-28",38.11,38.32,37.88,38.02,289000.0],["2010-12-29",37.96,38.05,37.86,37.92,185000.0],["2010-12-30",37.76,37.8,37.28,37.58,345300.0],["2010-12-31",37.63,37.69,36.68,36.68,395900.0],["2011-01-03",36.87,37.42,36.59,36.65,838800.0],["2011-01-04",36.88,36.98,36.15,36.73,388500.0],["2011-01-05",36.68,37.16,36.45,37.13,394600.0],["2011-01-06",37.22,37.23,36.9,37.08,285800.0],["2011-01-07",37.06,37.54,36.5,37.48,273500.0],["2011-01-10",37.28,37.7,36.76,37.52,400900.0],["2011-01-11",37.54,37.54,36.68,36.79,301400.0],["2011-01-12",37.12,37.22,36.65,36.81,214000.0],["2011-01-13",36.71,36.98,36.59,36.77,344400.0],["2011-01-14",36.68,38.44,36.31,38.42,1175300.0],["2011-01-18",38.33,38.61,37.52,38.56,421400.0],["2011-01-19",38.39,38.47,37.28,37.31,265700.0],["2011-01-20",37.09,37.72,36.83,37.25,239800.0],["2011-01-21",37.52,37.52,36.44,36.58,290400.0],["2011-01-24",36.43,36.76,35.95,36.23,559700.0],["2011-01-25",36.05,36.33,35.75,36.09,284600.0],["2011-01-26",36.28,37.63,35.91,37.57,352300.0],["2011-01-27",37.78,37.78,36.98,37.32,207500.0],["2011-01-28",37.25,37.61,36.72,36.84,275800.0],["2011-01-31",37.11,37.16,36.71,37.0,348800.0],["2011-02-01",37.06,37.81,37.06,37.41,352100.0],["2011-02-02",37.38,38.02,37.27,37.32,274400.0],["2011-02-03",37.36,37.73,37.09,37.59,224000.0],["2011-02-04",37.61,38.26,37.58,38.19,185600.0],["2011-02-07",38.1,38.85,38.05,38.49,443100.0],["2011-02-08",38.47,38.74,38.25,38.72,264100.0],["2011-02-09",38.46,39.17,38.26,39.13,219200.0],["2011-02-10",39.0,40.69,38.9,40.69,621100.0],["2011-02-11",40.5,41.58,40.5,41.25,666100.0],["2011-02-14",41.07,41.58,41.05,41.45,174100.0],["2011-02-15",41.35,41.95,41.25,41.73,245200.0],["2011-02-16",41.99,43.28,41.85,42.64,333400.0],["2011-02-17",42.5,43.3,42.5,43.22,265800.0],["2011-02-18",43.43,43.57,43.12,43.35,424100.0],["2011-02-22",42.8,42.86,42.08,42.41,296900.0],["2011-02-23",42.27,42.97,41.43,41.46,368200.0],["2011-02-24",41.5,41.5,40.89,41.29,312800.0],["2011-02-25",41.25,41.96,41.0,41.96,311600.0],["2011-02-28",42.4,42.59,41.98,42.45,199200.0],["2011-03-01",42.48,42.67,41.61,41.79,215000.0],["2011-03-02",41.8,42.18,41.67,41.69,243800.0],["2011-03-03",43.1,45.96,42.04,44.37,1151400.0],["2011-03-04",44.64,44.8,42.84,43.45,530600.0],["2011-03-07",43.93,44.07,43.27,43.7,759700.0],["2011-03-08",43.66,44.0,43.02,43.39,823800.0],["2011-03-09",42.03,43.33,40.98,42.93,576600.0],["2011-03-10",42.38,43.22,42.0,42.92,402000.0],["2011-03-11",42.88,42.89,42.01,42.21,247400.0],["2011-03-14",41.79,42.17,41.64,42.03,196000.0],["2011-03-15",40.98,42.57,40.98,42.1,267400.0],["2011-03-16",42.0,42.49,41.57,41.63,282000.0],["2011-03-17",42.21,42.21,41.07,41.14,149000.0],["2011-03-18",41.66,42.42,41.49,41.9,364800.0],["2011-03-21",42.37,43.01,42.19,42.97,289200.0],["2011-03-22",42.94,43.53,42.83,43.52,165100.0],["2011-03-23",43.25,43.56,43.0,43.27,247800.0],["2011-03-24",43.48,43.64,42.91,43.42,192500.0],["2011-03-25",43.67,44.99,43.31,44.35,223500.0],["2011-03-28",44.41,44.86,44.02,44.56,161500.0],["2011-03-29",44.51,45.0,44.25,44.76,200400.0],["2011-03-30",44.8,44.87,44.36,44.39,215800.0],["2011-03-31",44.41,44.85,44.12,44.82,233300.0],["2011-04-01",45.0,45.79,45.0,45.07,170600.0],["2011-04-04",45.46,45.72,44.77,45.47,239100.0],["2011-04-05",45.2,45.69,45.09,45.45,336600.0],["2011-04-06",45.52,46.05,45.36,45.88,183500.0],["2011-04-07",45.98,46.01,44.64,45.14,249800.0],["2011-04-08",45.46,45.46,44.37,44.49,108500.0],["2011-04-11",44.42,44.78,44.28,44.49,106800.0],["2011-04-12",44.35,44.45,43.63,43.63,142500.0],["2011-04-13",43.88,43.91,43.11,43.49,167600.0],["2011-04-14",43.4,43.95,43.11,43.9,202000.0],["2011-04-15",43.7,44.07,43.44,43.78,245600.0],["2011-04-18",43.33,43.4,42.69,43.06,128200.0],["2011-04-19",43.27,43.27,42.75,42.95,156300.0],["2011-04-20",43.24,43.73,43.01,43.35,173900.0],["2011-04-21",43.68,43.83,43.3,43.69,116800.0],["2011-04-25",43.44,43.74,43.21,43.65,316800.0],["2011-04-26",43.7,44.11,43.49,44.11,230800.0],["2011-04-27",43.98,44.25,43.75,44.18,174000.0],["2011-04-28",44.24,44.24,41.59,42.28,952000.0],["2011-04-29",41.53,43.28,41.53,42.69,420000.0],["2011-05-02",42.53,42.58,41.28,41.38,520000.0],["2011-05-03",41.06,41.12,40.6,40.67,280000.0],["2011-05-04",40.81,41.47,40.6,40.99,439100.0],["2011-05-05",40.95,41.87,40.59,40.82,343400.0],["2011-05-06",41.3,41.88,41.06,41.63,265000.0],["2011-05-09",41.49,42.4,41.41,42.28,163000.0],["2011-05-10",42.39,43.03,42.12,43.0,158500.0],["2011-05-11",42.86,43.14,41.96,42.59,267600.0],["2011-05-12",42.45,43.69,42.32,43.53,101800.0],["2011-05-13",43.71,43.79,42.83,43.21,171200.0],["2011-05-16",42.84,42.88,42.34,42.36,187100.0],["2011-05-17",41.7,42.73,41.23,42.49,178000.0],["2011-05-18",42.5,43.51,42.22,43.33,142000.0],["2011-05-19",43.7,43.74,42.84,42.92,144800.0],["2011-05-20",42.63,42.85,42.07,42.43,138200.0],["2011-05-23",41.97,42.58,41.59,42.26,152600.0],["2011-05-24",42.23,42.52,41.84,42.09,163000.0],["2011-05-25",41.87,42.9,41.87,42.81,187700.0],["2011-05-26",42.74,43.61,42.51,43.58,134000.0],["2011-05-27",43.64,43.92,43.55,43.76,104800.0],["2011-05-31",44.07,44.23,43.18,43.51,387200.0],["2011-06-01",43.25,43.71,41.91,42.04,335600.0],["2011-06-02",42.91,42.91,41.2,41.58,375700.0],["2011-06-03",41.36,42.03,41.07,41.62,420600.0],["2011-06-06",41.71,41.71,40.15,40.22,544900.0],["2011-06-07",40.57,40.94,40.22,40.43,298200.0],["2011-06-08",40.23,40.7,39.62,39.7,291200.0],["2011-06-09",39.88,41.0,39.52,40.72,402800.0],["2011-06-10",40.38,40.82,40.06,40.1,229400.0],["2011-06-13",40.14,40.51,39.83,40.2,182100.0],["2011-06-14",40.6,40.89,40.4,40.68,133000.0],["2011-06-15",40.24,40.84,40.24,40.33,174800.0],["2011-06-16",40.47,40.99,40.03,40.97,248200.0],["2011-06-17",41.15,41.82,40.85,41.13,294800.0],["2011-06-20",40.96,41.53,40.83,41.26,158800.0],["2011-06-21",41.61,42.44,41.34,42.34,152800.0],["2011-06-22",42.0,42.53,41.8,41.88,205000.0],["2011-06-23",41.35,41.99,41.08,41.78,124300.0],["2011-06-24",41.86,41.86,41.24,41.58,162100.0],["2011-06-27",41.64,41.83,41.41,41.79,197800.0],["2011-06-28",41.74,42.03,41.5,42.03,194700.0],["2011-06-29",42.12,42.88,41.96,42.61,118700.0],["2011-06-30",42.53,42.87,42.51,42.67,199000.0],["2011-07-01",42.75,43.83,42.58,43.34,157100.0],["2011-07-05",43.34,44.0,43.23,44.0,131700.0],["2011-07-06",43.89,44.23,43.65,44.17,170900.0],["2011-07-07",44.32,45.0,44.09,44.6,146300.0],["2011-07-08",43.92,44.72,43.64,44.7,136700.0],["2011-07-11",44.31,44.62,42.82,43.56,197200.0],["2011-07-12",43.3,44.41,43.19,43.8,131700.0],["2011-07-13",44.17,45.21,44.13,44.74,302700.0],["2011-07-14",44.86,45.14,44.51,44.69,239900.0],["2011-07-15",44.79,44.98,44.24,44.62,163600.0],["2011-07-18",44.52,44.71,43.36,43.82,106600.0],["2011-07-19",44.23,45.3,44.23,45.17,164000.0],["2011-07-20",45.27,45.27,44.38,44.53,107900.0],["2011-07-21",44.74,45.34,44.45,44.62,113800.0],["2011-07-22",44.37,44.84,44.11,44.52,106000.0],["2011-07-25",44.5,44.68,43.86,43.98,115700.0],["2011-07-26",44.16,44.42,43.07,43.41,129500.0],["2011-07-27",43.35,43.35,42.31,42.37,215600.0],["2011-07-28",42.55,43.17,42.42,42.48,156600.0],["2011-07-29",42.16,42.17,41.59,41.75,241000.0],["2011-08-01",42.3,42.53,41.3,41.98,263400.0],["2011-08-02",41.75,42.24,40.82,40.96,207500.0],["2011-08-03",40.87,41.7,40.5,41.65,163100.0],["2011-08-04",41.23,41.69,39.95,39.96,237800.0],["2011-08-05",40.29,40.77,38.86,40.13,276500.0],["2011-08-08",38.92,40.31,36.71,36.71,377700.0],["2011-08-09",37.41,39.27,36.18,39.13,468100.0],["2011-08-10",38.08,42.2,36.08,36.25,358800.0],["2011-08-11",36.28,38.31,35.74,37.79,265600.0],["2011-08-12",38.14,39.4,37.73,38.66,206600.0],["2011-08-15",39.02,40.29,38.68,40.28,255100.0],["2011-08-16",40.01,40.18,38.98,39.23,227900.0],["2011-08-17",39.32,40.22,39.32,39.55,259100.0],["2011-08-18",38.59,38.69,37.16,37.46,376500.0],["2011-08-19",36.76,37.89,36.69,36.88,235700.0],["2011-08-22",37.9,37.9,36.52,36.75,131100.0],["2011-08-23",37.1,38.71,36.54,38.7,374300.0],["2011-08-24",38.49,39.21,38.25,38.97,260800.0],["2011-08-25",39.24,39.48,38.38,38.76,302600.0],["2011-08-26",38.33,39.05,37.55,38.88,132000.0],["2011-08-29",39.29,40.85,39.29,40.83,239700.0],["2011-08-30",40.53,41.24,40.07,40.79,206100.0],["2011-08-31",41.13,41.62,40.38,40.67,233600.0],["2011-09-01",40.77,41.27,39.59,39.86,364400.0],["2011-09-02",38.94,39.25,38.24,38.27,303800.0],["2011-09-06",37.17,38.14,37.03,38.01,267500.0],["2011-09-07",38.53,39.57,38.53,39.55,362200.0],["2011-09-08",38.0,39.24,38.0,38.55,777900.0],["2011-09-09",38.03,38.3,37.37,37.95,524000.0],["2011-09-12",37.21,37.95,37.21,37.82,404800.0],["2011-09-13",38.0,38.45,37.57,38.11,347600.0],["2011-09-14",38.55,39.42,38.35,39.2,851800.0],["2011-09-15",39.58,39.72,38.9,39.35,431000.0],["2011-09-16",39.3,39.8,39.06,39.44,499700.0],["2011-09-19",38.58,38.8,37.95,38.53,311100.0],["2011-09-20",38.72,39.09,38.31,38.32,286700.0],["2011-09-21",38.22,38.54,37.31,37.46,372400.0],["2011-09-22",36.29,37.27,35.78,36.83,470400.0],["2011-09-23",36.79,37.51,36.33,37.38,293800.0],["2011-09-26",37.72,38.18,37.28,37.79,261500.0],["2011-09-27",38.43,39.14,38.05,38.73,321900.0],["2011-09-28",38.84,39.12,37.49,37.49,228200.0],["2011-09-29",38.37,38.58,37.37,38.04,157000.0],["2011-09-30",37.38,38.25,36.94,37.04,332000.0],["2011-10-03",36.55,37.36,35.77,35.87,371300.0],["2011-10-04",35.64,37.41,35.52,37.34,471700.0],["2011-10-05",37.22,37.93,37.18,37.36,316200.0],["2011-10-06",37.37,37.82,37.13,37.7,509900.0],["2011-10-07",37.93,38.21,37.4,37.68,409300.0],["2011-10-10",38.35,38.68,37.93,38.24,262200.0],["2011-10-11",38.1,38.37,37.88,38.28,154400.0],["2011-10-12",38.66,38.84,38.33,38.44,200200.0],["2011-10-13",38.35,38.65,37.69,38.01,190200.0],["2011-10-14",38.44,38.91,38.31,38.6,559600.0],["2011-10-17",38.21,38.51,37.35,37.52,227400.0],["2011-10-18",37.64,38.05,37.04,37.78,327800.0],["2011-10-19",37.83,38.06,36.85,36.98,235800.0],["2011-10-20",36.89,37.08,36.33,36.84,267500.0],["2011-10-21",37.25,37.59,36.92,37.38,325000.0],["2011-10-24",37.52,37.97,37.36,37.81,647900.0],["2011-10-25",37.47,37.47,36.46,36.74,568700.0],["2011-10-26",37.19,37.19,35.07,36.57,704700.0],["2011-10-27",37.8,38.18,36.99,38.0,960400.0],["2011-10-28",37.95,38.26,37.49,37.51,290300.0],["2011-10-31",37.17,37.43,36.42,36.51,507500.0],["2011-11-01",35.75,36.0,34.75,35.18,583500.0],["2011-11-02",35.58,35.95,35.06,35.49,436800.0],["2011-11-03",35.62,36.04,35.14,35.8,512100.0],["2011-11-04",35.51,35.68,35.3,35.42,220800.0],["2011-11-07",35.43,35.62,34.72,35.1,245900.0],["2011-11-08",35.26,35.26,33.83,34.9,596100.0],["2011-11-09",34.2,34.75,33.82,34.51,696900.0],["2011-11-10",35.01,35.28,34.6,35.18,435600.0],["2011-11-11",35.65,36.17,35.48,35.96,326300.0],["2011-11-14",35.76,35.98,35.44,35.73,361200.0],["2011-11-15",35.48,36.31,35.43,36.1,419400.0],["2011-11-16",35.7,37.3,35.43,35.45,241000.0],["2011-11-17",35.53,35.57,34.96,35.06,333100.0],["2011-11-18",35.13,35.23,34.93,34.99,242400.0],["2011-11-21",34.42,34.74,34.06,34.09,349300.0],["2011-11-22",34.15,34.35,33.59,33.92,232000.0],["2011-11-23",33.71,33.74,32.83,33.17,259600.0],["2011-11-25",33.04,33.66,32.91,32.91,143600.0],["2011-11-28",33.9,34.32,33.62,34.32,254800.0],["2011-11-29",35.16,36.32,35.16,35.31,855200.0],["2011-11-30",36.81,38.41,36.18,38.33,1171900.0],["2011-12-01",38.38,38.38,37.13,37.61,590200.0],["2011-12-02",38.12,38.51,37.58,37.62,241300.0],["2011-12-05",38.21,38.26,37.51,37.85,317300.0],["2011-12-06",37.83,38.17,37.17,37.24,254600.0],["2011-12-07",37.05,37.46,36.42,37.04,289800.0],["2011-12-08",36.65,36.93,35.85,36.31,425500.0],["2011-12-09",36.33,38.78,35.96,38.49,548800.0],["2011-12-12",38.01,38.01,37.39,37.9,341400.0],["2011-12-13",38.05,38.74,37.75,37.93,300000.0],["2011-12-14",37.55,37.55,36.94,37.01,321900.0],["2011-12-15",37.63,38.04,37.17,37.56,191000.0],["2011-12-16",37.96,38.49,37.5,38.13,499200.0],["2011-12-19",38.84,39.5,37.99,38.24,425200.0],["2011-12-20",38.96,39.24,38.72,39.22,306400.0],["2011-12-21",39.22,40.17,39.08,40.15,291300.0],["2011-12-22",40.17,40.27,38.82,39.2,414200.0],["2011-12-23",39.25,39.9,39.04,39.87,271000.0],["2011-12-27",39.61,40.3,39.25,40.12,260500.0],["2011-12-28",40.19,40.44,39.41,39.49,213200.0],["2011-12-29",39.48,40.09,39.48,39.61,216000.0],["2011-12-30",39.59,40.41,39.59,40.01,265800.0],["2012-01-03",40.74,40.91,39.78,40.18,317100.0],["2012-01-04",40.14,40.25,39.44,39.8,473100.0],["2012-01-05",39.69,40.51,39.58,40.31,314800.0],["2012-01-06",40.16,41.3,39.68,40.76,384600.0],["2012-01-09",40.83,41.13,40.32,40.93,195800.0],["2012-01-10",41.5,41.93,41.28,41.71,259500.0],["2012-01-11",41.44,41.76,40.85,41.52,195700.0],["2012-01-12",41.44,41.96,41.34,41.8,236800.0],["2012-01-13",41.35,41.99,41.25,41.9,234900.0],["2012-01-17",39.42,42.2,39.42,41.84,522600.0],["2012-01-18",41.93,42.18,41.52,42.17,225400.0],["2012-01-19",42.17,42.17,41.51,41.86,219900.0],["2012-01-20",41.69,42.03,41.33,41.94,131300.0],["2012-01-23",41.91,41.95,41.18,41.59,136500.0],["2012-01-24",41.54,43.04,41.19,42.98,341300.0],["2012-01-25",43.0,43.4,42.86,43.2,217100.0],["2012-01-26",43.31,44.3,43.03,44.2,401000.0],["2012-01-27",43.81,44.68,43.57,44.52,445600.0],["2012-01-30",43.99,44.25,43.81,44.0,372900.0],["2012-01-31",44.32,44.32,43.98,44.05,220500.0],["2012-02-01",44.17,45.71,44.13,45.66,407100.0],["2012-02-02",45.52,46.3,44.93,45.92,506600.0],["2012-02-03",46.69,47.38,46.2,47.21,447400.0],["2012-02-06",47.18,47.28,46.72,47.05,322700.0],["2012-02-07",46.92,47.48,46.89,47.04,245400.0],["2012-02-08",46.95,47.99,46.95,47.63,397700.0],["2012-02-09",47.9,49.25,47.26,47.3,661800.0],["2012-02-10",46.21,46.21,44.05,45.26,1697300.0],["2012-02-13",46.45,47.94,45.11,45.9,475200.0],["2012-02-14",45.82,46.45,45.52,45.76,730600.0],["2012-02-15",46.04,46.32,44.87,45.01,361700.0],["2012-02-16",45.17,46.07,45.04,45.83,390600.0],["2012-02-17",46.08,46.16,45.49,45.5,310500.0],["2012-02-21",45.56,45.8,45.22,45.52,409400.0],["2012-02-22",45.45,45.87,45.27,45.6,262000.0],["2012-02-23",45.59,46.06,45.44,45.94,269700.0],["2012-02-24",45.82,46.31,45.05,45.79,306000.0],["2012-02-27",45.39,45.62,44.92,45.41,396600.0],["2012-02-28",45.47,45.85,45.32,45.38,172600.0],["2012-02-29",45.46,46.04,45.38,45.52,205400.0],["2012-03-01",45.89,46.83,45.72,46.01,343300.0],["2012-03-02",45.84,46.29,44.43,44.72,534200.0],["2012-03-05",44.71,46.13,44.71,46.0,431600.0],["2012-03-06",44.08,45.98,44.08,44.24,800300.0],["2012-03-07",44.81,45.86,44.75,45.64,300200.0],["2012-03-08",46.06,46.31,45.49,45.94,212300.0],["2012-03-09",45.88,47.03,45.6,46.89,287200.0],["2012-03-12",46.99,47.33,46.58,46.77,158200.0],["2012-03-13",46.94,47.71,46.68,47.69,266000.0],["2012-03-14",47.54,47.66,47.14,47.6,343300.0],["2012-03-15",47.61,47.62,46.5,46.92,363300.0],["2012-03-16",47.16,47.16,46.22,46.45,357300.0],["2012-03-19",46.47,46.6,46.09,46.24,246500.0],["2012-03-20",46.14,46.6,46.08,46.47,256100.0],["2012-03-21",46.44,47.12,46.21,46.68,182700.0],["2012-03-22",46.22,46.73,45.95,46.66,147000.0],["2012-03-23",46.49,47.25,46.28,47.12,170300.0],["2012-03-26",47.54,48.09,47.2,47.77,175000.0],["2012-03-27",47.86,47.99,47.15,47.25,139200.0],["2012-03-28",47.18,47.99,46.87,47.66,216900.0],["2012-03-29",47.14,47.5,46.75,47.37,163600.0],["2012-03-30",46.87,47.03,45.65,46.66,401700.0],["2012-04-02",46.53,47.07,46.38,46.86,264800.0],["2012-04-03",46.81,47.19,46.4,46.63,221800.0],["2012-04-04",46.15,47.27,45.86,46.08,178100.0],["2012-04-05",45.87,46.29,45.79,46.19,117600.0],["2012-04-09",45.54,45.68,45.22,45.39,114200.0],["2012-04-10",45.11,45.6,44.67,44.9,289000.0],["2012-04-11",45.39,46.42,45.09,46.42,296000.0],["2012-04-12",46.37,47.16,46.28,47.07,205000.0],["2012-04-13",46.69,47.06,46.36,46.57,186800.0],["2012-04-16",46.68,47.33,46.36,47.01,201000.0],["2012-04-17",47.27,48.99,47.27,48.35,469600.0],["2012-04-18",48.22,48.38,46.84,48.14,473400.0],["2012-04-19",48.01,48.18,47.41,47.96,255400.0],["2012-04-20",48.52,48.52,47.81,48.25,235300.0],["2012-04-23",47.77,47.91,46.96,47.67,217100.0],["2012-04-24",47.68,48.54,47.68,48.32,306900.0],["2012-04-25",48.77,49.43,48.77,49.21,254600.0],["2012-04-26",49.09,49.8,48.82,49.56,162500.0],["2012-04-27",49.73,50.37,49.32,50.16,185200.0],["2012-04-30",50.05,50.4,49.25,49.29,241000.0],["2012-05-01",49.16,49.58,48.83,48.87,353700.0],["2012-05-02",48.58,49.9,48.48,49.86,143200.0],["2012-05-03",49.9,50.74,49.42,50.3,339800.0],["2012-05-04",50.0,50.58,49.42,50.25,225400.0],["2012-05-07",50.25,50.85,50.2,50.41,116000.0],["2012-05-08",49.93,50.41,49.49,50.17,214000.0],["2012-05-09",49.62,50.11,48.77,49.91,288000.0],["2012-05-10",50.16,50.68,49.82,50.6,123000.0],["2012-05-11",50.3,51.25,50.24,51.07,161100.0],["2012-05-14",50.67,51.92,50.38,51.55,459200.0],["2012-05-15",51.49,51.49,50.39,50.78,212000.0],["2012-05-16",50.83,51.56,50.63,50.76,179000.0],["2012-05-17",50.68,50.93,49.23,49.24,278400.0],["2012-05-18",49.03,50.0,48.89,49.24,267400.0],["2012-05-21",49.52,49.87,48.7,49.76,176400.0],["2012-05-22",49.84,50.56,49.61,49.85,267000.0],["2012-05-23",49.26,49.95,48.73,49.85,194000.0],["2012-05-24",49.85,50.05,49.24,50.05,171400.0],["2012-05-25",49.95,50.4,49.77,50.15,117900.0],["2012-05-29",50.79,51.39,50.51,50.87,199600.0],["2012-05-30",50.4,51.11,50.2,50.81,258400.0],["2012-05-31",50.72,51.1,50.12,50.7,432000.0],["2012-06-01",50.0,50.35,48.18,48.26,355700.0],["2012-06-04",48.35,50.34,47.98,50.22,716400.0],["2012-06-05",52.0,53.99,48.62,51.2,1199800.0],["2012-06-06",51.2,52.64,51.15,52.0,663700.0],["2012-06-07",52.57,53.1,50.2,50.32,631000.0],["2012-06-08",50.15,52.0,50.15,51.7,338000.0],["2012-06-11",52.0,52.0,49.88,49.91,349200.0],["2012-06-12",50.27,51.04,50.13,50.87,295900.0],["2012-06-13",50.89,51.18,49.42,49.97,436400.0],["2012-06-14",50.06,50.94,50.06,50.43,345000.0],["2012-06-15",51.01,51.44,50.61,51.13,590000.0],["2012-06-18",50.99,53.3,50.81,53.19,751400.0],["2012-06-19",53.42,54.53,53.41,54.47,776400.0],["2012-06-20",54.59,54.81,52.78,53.04,340200.0],["2012-06-21",52.8,52.93,51.11,51.24,386400.0],["2012-06-22",51.64,52.87,51.3,52.79,625100.0],["2012-06-25",51.82,53.43,51.55,53.28,357500.0],["2012-06-26",53.35,53.83,53.18,53.8,244500.0],["2012-06-27",54.64,54.71,53.48,53.81,407100.0],["2012-06-28",53.25,53.77,52.86,53.76,339100.0],["2012-06-29",54.63,55.03,54.17,54.86,406600.0],["2012-07-02",54.83,55.76,54.51,55.76,458300.0],["2012-07-03",55.36,55.86,54.88,55.43,203400.0],["2012-07-05",55.36,55.4,54.92,55.25,215900.0],["2012-07-06",55.0,55.1,54.5,54.91,143900.0],["2012-07-09",54.85,55.01,54.29,54.84,213800.0],["2012-07-10",55.0,55.67,54.85,55.11,286600.0],["2012-07-11",55.18,55.29,54.57,54.99,157800.0],["2012-07-12",54.41,55.2,54.06,54.78,148000.0],["2012-07-13",55.01,55.43,54.77,54.95,201400.0],["2012-07-16",54.97,55.01,54.1,54.45,190000.0],["2012-07-17",54.94,55.0,53.91,54.39,140700.0],["2012-07-18",54.2,54.85,54.05,54.46,177900.0],["2012-07-19",54.76,54.76,52.53,52.55,418000.0],["2012-07-20",52.05,52.16,51.21,51.3,332900.0],["2012-07-23",50.7,51.13,50.5,50.71,196200.0],["2012-07-24",50.79,51.3,50.04,50.73,243400.0],["2012-07-25",50.68,51.56,50.43,51.53,299600.0],["2012-07-26",52.6,54.08,52.56,53.49,322600.0],["2012-07-27",53.62,54.94,52.76,54.62,212600.0],["2012-07-30",54.64,54.78,54.32,54.68,147600.0],["2012-07-31",54.7,54.8,54.15,54.3,268100.0],["2012-08-01",54.69,54.69,53.17,53.18,212600.0],["2012-08-02",53.01,53.94,53.01,53.75,155200.0],["2012-08-03",54.53,55.0,54.09,54.35,185500.0],["2012-08-06",54.43,54.9,53.74,54.31,179500.0],["2012-08-07",54.84,54.91,53.8,54.02,191300.0],["2012-08-08",53.92,54.92,53.71,54.31,144700.0],["2012-08-09",54.2,54.2,53.37,53.5,192600.0],["2012-08-10",53.45,54.0,53.24,53.78,148600.0],["2012-08-13",53.95,54.31,52.72,53.66,217200.0],["2012-08-14",54.03,54.22,53.15,53.52,306300.0],["2012-08-15",53.32,54.72,53.32,54.33,282100.0],["2012-08-16",54.14,55.29,53.56,54.84,148800.0],["2012-08-17",54.62,55.79,54.6,55.46,190400.0],["2012-08-20",55.4,56.15,54.99,55.86,178300.0],["2012-08-21",55.86,56.39,55.15,55.3,248500.0],["2012-08-22",55.28,55.28,54.0,54.67,168000.0],["2012-08-23",54.89,56.35,54.52,55.27,360500.0],["2012-08-24",54.99,55.35,54.36,54.95,263400.0],["2012-08-27",55.04,56.29,55.04,56.17,186500.0],["2012-08-28",56.01,56.8,55.94,56.63,242300.0],["2012-08-29",56.94,58.13,56.52,57.7,408400.0],["2012-08-30",57.14,57.57,56.8,57.02,255900.0],["2012-08-31",57.21,57.67,56.76,57.48,269100.0],["2012-09-04",57.5,59.17,57.14,59.14,413800.0],["2012-09-05",58.91,59.73,58.66,58.83,385900.0],["2012-09-06",59.23,60.1,59.23,59.88,245500.0],["2012-09-07",60.22,60.25,59.79,59.85,133000.0],["2012-09-10",60.07,61.21,59.8,60.43,661300.0],["2012-09-11",56.0,56.94,53.35,55.24,1902700.0],["2012-09-12",56.25,58.24,55.43,58.12,563200.0],["2012-09-13",58.42,59.08,57.42,58.98,566500.0],["2012-09-14",59.39,59.89,58.91,59.67,503600.0],["2012-09-17",59.14,60.32,59.13,59.79,340400.0],["2012-09-18",59.57,60.2,59.0,59.65,296100.0],["2012-09-19",59.61,59.94,59.24,59.81,331600.0],["2012-09-20",59.42,59.98,59.02,59.35,368300.0],["2012-09-21",59.97,59.97,59.15,59.87,716900.0],["2012-09-24",59.44,60.92,59.17,60.53,554300.0],["2012-09-25",61.0,61.26,59.49,59.57,336500.0],["2012-09-26",59.81,59.81,57.98,57.98,334700.0],["2012-09-27",58.32,58.89,58.0,58.55,282300.0],["2012-09-28",58.46,58.85,58.01,58.45,232300.0],["2012-10-01",58.97,59.48,58.61,59.14,180600.0],["2012-10-02",59.33,59.9,58.55,58.84,205800.0],["2012-10-03",59.04,59.35,58.14,58.59,172200.0],["2012-10-04",58.99,59.67,58.34,59.17,147200.0],["2012-10-05",59.21,60.35,58.92,59.0,189100.0],["2012-10-08",58.7,59.23,58.33,58.96,168900.0],["2012-10-09",59.18,59.18,58.15,58.21,188800.0],["2012-10-10",58.39,58.81,57.89,57.99,129000.0],["2012-10-11",58.09,58.26,56.95,57.17,197600.0],["2012-10-12",57.33,57.7,56.06,56.09,446200.0],["2012-10-15",56.22,56.67,56.05,56.26,206100.0],["2012-10-16",56.74,56.86,55.79,56.57,268700.0],["2012-10-17",56.39,57.57,56.39,57.24,165900.0],["2012-10-18",57.23,57.55,56.6,57.46,121900.0],["2012-10-19",56.99,57.15,55.39,56.17,215400.0],["2012-10-22",55.73,56.19,55.09,55.7,171800.0],["2012-10-23",55.34,55.82,55.0,55.59,125800.0],["2012-10-24",55.83,56.29,55.27,55.6,139400.0],["2012-10-25",56.05,56.14,55.42,56.11,85300.0],["2012-10-26",56.05,56.33,54.78,54.98,160200.0],["2012-10-31",54.85,55.48,52.98,53.14,322800.0],["2012-11-01",53.43,54.08,52.72,53.15,402800.0],["2012-11-02",53.2,54.53,52.95,53.0,342500.0],["2012-11-05",52.8,54.77,52.77,54.37,229800.0],["2012-11-06",54.64,54.94,54.27,54.42,169100.0],["2012-11-07",53.92,53.95,53.14,53.18,287000.0],["2012-11-08",52.9,53.35,52.05,52.05,389000.0],["2012-11-09",51.94,52.59,51.62,52.1,194800.0],["2012-11-12",52.39,52.64,51.71,51.78,110300.0],["2012-11-13",51.38,52.2,51.38,51.88,127700.0],["2012-11-14",52.09,52.69,50.89,51.17,192700.0],["2012-11-15",51.08,52.53,50.25,52.34,355800.0],["2012-11-16",52.06,52.45,50.66,51.22,317500.0],["2012-11-19",51.6,51.99,50.82,51.07,308600.0],["2012-11-20",51.0,51.31,50.63,50.99,349400.0],["2012-11-21",51.08,51.99,50.99,51.23,265700.0],["2012-11-23",51.45,52.65,51.14,52.49,97100.0],["2012-11-26",52.41,52.54,51.05,51.7,263200.0],["2012-11-27",51.85,52.74,51.7,52.59,564400.0],["2012-11-28",52.22,53.03,51.15,52.79,320700.0],["2012-11-29",53.31,53.52,51.5,52.07,608000.0],["2012-11-30",52.48,53.01,51.03,51.77,851100.0],["2012-12-03",51.96,52.09,51.49,52.0,322300.0],["2012-12-04",51.88,52.34,51.26,52.24,271300.0],["2012-12-05",52.31,52.99,52.11,52.8,319000.0],["2012-12-06",52.48,52.7,51.92,52.53,201900.0],["2012-12-07",52.83,53.15,52.34,52.71,162100.0],["2012-12-10",52.88,52.99,52.1,52.94,202700.0],["2012-12-11",53.17,54.21,52.99,54.2,577300.0],["2012-12-12",54.8,54.89,53.35,53.39,325100.0],["2012-12-13",53.79,54.2,52.67,52.82,218300.0],["2012-12-14",52.85,53.83,52.63,53.18,249000.0],["2012-12-17",53.66,53.99,53.31,53.78,174700.0],["2012-12-18",55.32,55.96,54.79,55.4,561000.0],["2012-12-19",55.55,55.9,54.75,54.92,432700.0],["2012-12-20",54.89,55.86,54.54,55.66,526400.0],["2012-12-21",55.38,56.01,54.57,55.78,6327500.0],["2012-12-24",55.45,55.76,53.65,54.08,271100.0],["2012-12-26",54.09,54.27,53.0,53.18,264200.0],["2012-12-27",53.07,54.11,53.0,53.84,325900.0],["2012-12-28",53.52,53.97,53.0,53.0,161000.0],["2012-12-31",53.06,53.77,53.0,53.59,271100.0],["2013-01-02",54.82,54.95,54.1,54.87,410300.0],["2013-01-03",54.8,54.89,53.67,53.93,321500.0],["2013-01-04",54.07,54.5,53.71,54.15,263700.0],["2013-01-07",53.99,54.15,53.13,53.51,235200.0],["2013-01-08",53.4,53.86,52.23,52.32,513500.0],["2013-01-09",52.61,53.15,52.19,52.71,211900.0],["2013-01-10",53.09,53.78,52.45,52.58,334700.0],["2013-01-11",52.62,53.04,51.63,52.11,322800.0],["2013-01-14",51.86,52.1,51.4,52.04,274200.0],["2013-01-15",51.99,52.61,51.89,52.56,431600.0],["2013-01-16",52.65,52.87,51.27,51.56,333300.0],["2013-01-17",51.74,52.42,51.07,52.32,454900.0],["2013-01-18",52.42,52.69,51.77,51.81,740400.0],["2013-01-22",51.96,52.04,51.08,51.91,567400.0],["2013-01-23",51.81,51.99,51.18,51.51,296700.0],["2013-01-24",51.33,52.0,51.07,51.65,306700.0],["2013-01-25",51.82,52.74,51.38,52.6,356200.0],["2013-01-28",52.72,52.94,52.14,52.55,440100.0],["2013-01-29",52.55,53.56,52.55,53.53,338700.0],["2013-01-30",53.35,54.02,52.59,52.87,339500.0],["2013-01-31",52.83,54.18,52.7,53.98,374800.0],["2013-02-01",54.3,54.6,53.8,54.48,259100.0],["2013-02-04",53.94,54.23,53.51,53.76,411000.0],["2013-02-05",53.99,54.31,53.44,53.99,231200.0],["2013-02-06",53.92,54.32,53.74,54.26,135000.0],["2013-02-07",54.11,54.42,53.41,54.37,186000.0],["2013-02-08",54.29,55.22,53.94,55.03,252600.0],["2013-02-11",55.01,55.55,54.59,54.75,102600.0],["2013-02-12",54.76,55.49,54.66,55.36,165000.0],["2013-02-13",55.57,56.45,55.33,56.44,382100.0],["2013-02-14",55.7,56.0,53.92,54.63,556700.0],["2013-02-15",54.91,55.09,54.33,54.79,281700.0],["2013-02-19",55.0,55.01,54.54,54.68,206000.0],["2013-02-20",54.74,55.12,53.83,53.88,262500.0],["2013-02-21",53.76,54.53,53.45,53.92,283400.0],["2013-02-22",54.29,54.69,53.92,54.65,383500.0],["2013-02-25",54.84,54.84,53.0,53.0,552400.0],["2013-02-26",52.0,52.12,49.63,50.45,1177900.0],["2013-02-27",50.57,51.05,50.2,50.64,464700.0],["2013-02-28",50.48,51.22,50.09,50.62,380000.0],["2013-03-01",50.22,50.6,49.63,50.16,594300.0],["2013-03-04",49.9,50.04,48.56,48.9,823300.0],["2013-03-05",48.99,49.25,48.31,49.13,824100.0],["2013-03-06",49.22,49.89,48.69,49.58,556900.0],["2013-03-07",48.35,49.44,48.35,48.71,614200.0],["2013-03-08",49.19,49.84,48.51,49.67,484800.0],["2013-03-11",49.7,50.14,49.57,49.86,271500.0],["2013-03-12",50.03,50.08,49.0,49.04,302800.0],["2013-03-13",49.23,49.47,48.9,49.37,271000.0],["2013-03-14",49.37,49.59,48.99,49.16,275100.0],["2013-03-15",49.27,49.46,49.15,49.32,429900.0],["2013-03-18",48.84,49.72,48.84,49.25,238200.0],["2013-03-19",49.24,49.66,49.2,49.36,220900.0],["2013-03-20",49.67,49.96,49.35,49.69,365700.0],["2013-03-21",49.68,49.68,48.41,48.75,413400.0],["2013-03-22",48.99,49.24,48.46,49.02,385100.0],["2013-03-25",49.09,49.25,47.75,48.07,619500.0],["2013-03-26",48.19,48.59,48.04,48.48,343300.0],["2013-03-27",48.09,48.71,47.82,48.21,261500.0],["2013-03-28",48.35,49.45,48.03,49.2,402700.0],["2013-04-01",49.1,49.38,48.17,48.37,293900.0],["2013-04-02",48.52,48.76,48.22,48.52,197200.0],["2013-04-03",48.46,48.7,47.76,47.81,291300.0],["2013-04-04",47.63,48.21,47.2,48.13,243700.0],["2013-04-05",47.45,49.4,47.45,49.4,554100.0],["2013-04-08",49.57,49.69,48.87,49.52,386700.0],["2013-04-09",49.44,49.59,48.76,49.18,256800.0],["2013-04-10",49.2,51.22,48.89,50.89,407300.0],["2013-04-11",50.92,52.17,50.87,51.48,431500.0],["2013-04-12",51.28,51.77,50.49,50.88,274900.0],["2013-04-15",50.72,51.0,50.29,50.37,545200.0],["2013-04-16",50.85,51.13,50.26,50.65,367800.0],["2013-04-17",50.39,50.56,49.39,49.7,294200.0],["2013-04-18",49.83,49.9,48.91,49.17,218000.0],["2013-04-19",49.11,50.04,49.07,49.85,171800.0],["2013-04-22",49.96,50.07,49.09,49.78,223900.0],["2013-04-23",50.07,50.81,49.76,50.79,230300.0],["2013-04-24",50.6,50.92,50.09,50.82,224100.0],["2013-04-25",51.1,51.1,50.24,50.72,195400.0],["2013-04-26",50.54,50.56,49.87,50.13,278200.0],["2013-04-29",50.35,50.78,50.04,50.29,155300.0],["2013-04-30",49.77,50.33,49.55,49.94,282700.0],["2013-05-01",49.81,49.93,47.67,47.78,667000.0],["2013-05-02",47.86,48.77,47.81,48.2,253400.0],["2013-05-03",48.78,49.07,48.68,48.76,440100.0],["2013-05-06",50.43,50.55,49.57,50.4,615800.0],["2013-05-07",50.36,51.96,50.36,51.94,529400.0],["2013-05-08",52.55,53.73,52.46,53.71,502500.0],["2013-05-09",53.68,53.94,53.18,53.55,345200.0],["2013-05-10",53.71,54.04,53.08,53.14,295500.0],["2013-05-13",52.97,53.79,52.63,53.47,207700.0],["2013-05-14",53.62,54.09,53.46,53.85,253100.0],["2013-05-15",53.87,54.27,53.53,53.68,321500.0],["2013-05-16",53.38,54.58,53.38,53.91,217300.0],["2013-05-17",54.1,54.41,53.62,53.92,248500.0],["2013-05-20",53.76,54.42,53.76,54.2,226000.0],["2013-05-21",54.32,54.76,54.08,54.58,167200.0],["2013-05-22",54.57,55.24,54.38,54.6,457200.0],["2013-05-23",54.33,54.85,53.86,54.53,387100.0],["2013-05-24",54.65,55.26,54.37,54.9,249600.0],["2013-05-28",55.06,56.03,55.06,55.64,561900.0],["2013-05-29",54.08,54.84,53.0,53.97,454900.0],["2013-05-30",54.23,54.63,53.72,54.23,289000.0],["2013-05-31",53.78,54.07,52.89,52.92,182500.0],["2013-06-03",53.14,53.55,52.43,52.89,379500.0],["2013-06-04",52.87,53.23,51.81,52.13,333500.0],["2013-06-05",52.18,52.34,51.27,51.32,176800.0],["2013-06-06",51.23,51.85,50.88,51.83,425800.0],["2013-06-07",52.28,52.75,51.81,51.93,322900.0],["2013-06-10",52.01,52.69,51.34,52.49,481400.0],["2013-06-11",51.93,52.93,51.59,52.13,287100.0],["2013-06-12",52.33,52.43,51.9,51.95,328700.0],["2013-06-13",51.83,54.34,51.83,54.2,483000.0],["2013-06-14",54.11,54.15,52.83,52.91,201100.0],["2013-06-17",53.35,54.17,52.79,53.77,380400.0],["2013-06-18",53.89,54.45,53.63,54.39,199300.0],["2013-06-19",55.26,55.42,53.98,54.19,305100.0],["2013-06-20",53.38,54.14,52.42,52.56,276600.0],["2013-06-21",52.52,53.09,51.5,52.46,573800.0],["2013-06-24",51.9,53.4,51.87,52.94,246000.0],["2013-06-25",53.56,53.66,52.31,53.56,254800.0],["2013-06-26",53.81,54.52,53.62,53.89,246100.0],["2013-06-27",54.13,54.7,54.07,54.28,117700.0],["2013-06-28",54.18,54.33,53.64,53.99,377400.0],["2013-07-01",54.25,54.92,54.13,54.58,219100.0],["2013-07-02",54.46,54.88,54.13,54.44,202400.0],["2013-07-03",54.14,54.6,53.78,54.55,68200.0],["2013-07-05",55.2,55.2,53.8,54.77,143300.0],["2013-07-08",54.82,55.15,54.53,54.97,247400.0],["2013-07-09",55.07,56.46,54.84,56.28,276600.0],["2013-07-10",56.36,57.45,56.36,56.8,186200.0],["2013-07-11",57.38,58.28,57.1,58.21,225000.0],["2013-07-12",58.15,58.53,57.85,58.36,150300.0],["2013-07-15",58.36,58.76,58.13,58.58,209500.0],["2013-07-16",58.53,59.26,58.48,58.7,188100.0],["2013-07-17",59.0,59.61,58.42,58.82,179400.0],["2013-07-18",58.93,59.11,58.59,58.83,166100.0],["2013-07-19",58.86,58.86,57.88,58.48,152900.0],["2013-07-22",58.35,59.04,58.35,58.68,111200.0],["2013-07-23",58.8,58.87,58.05,58.44,150000.0],["2013-07-24",58.64,58.9,57.64,57.94,112800.0],["2013-07-25",57.84,58.86,57.63,58.54,142100.0],["2013-07-26",58.08,58.52,57.55,58.4,86100.0],["2013-07-29",58.43,58.72,58.03,58.27,75200.0],["2013-07-30",58.79,58.87,57.61,57.96,216800.0],["2013-07-31",58.26,59.22,57.68,58.61,265600.0],["2013-08-01",58.96,60.34,58.22,59.68,404600.0],["2013-08-02",59.32,60.42,58.86,60.31,162000.0],["2013-08-05",60.38,61.46,60.18,60.74,283300.0],["2013-08-06",60.59,61.44,59.52,61.01,340600.0],["2013-08-07",61.06,61.57,60.69,61.02,329500.0],["2013-08-08",61.32,61.48,60.99,61.11,140600.0],["2013-08-09",61.0,61.58,60.97,61.42,128700.0],["2013-08-12",60.96,62.35,60.91,62.14,171100.0],["2013-08-13",62.11,62.86,61.67,62.79,168500.0],["2013-08-14",62.95,62.95,62.08,62.27,91000.0],["2013-08-15",61.43,61.47,60.62,60.95,280400.0],["2013-08-16",60.66,61.46,60.52,61.01,254100.0],["2013-08-19",60.91,61.48,60.09,60.12,292900.0],["2013-08-20",60.19,60.35,58.7,59.98,418800.0],["2013-08-21",59.67,60.01,58.96,59.26,246200.0],["2013-08-22",59.62,61.25,59.4,60.96,147900.0],["2013-08-23",60.99,61.62,60.83,61.51,163700.0],["2013-08-26",61.7,62.27,61.09,61.61,137100.0],["2013-08-27",61.0,61.4,60.24,60.86,253300.0],["2013-08-28",60.69,60.87,60.18,60.66,138500.0],["2013-08-29",60.45,61.93,60.41,61.09,182400.0],["2013-08-30",61.02,61.5,60.53,60.63,330700.0],["2013-09-03",61.29,61.64,60.18,60.58,457800.0],["2013-09-04",60.52,61.08,59.86,60.68,383800.0],["2013-09-05",60.56,61.12,59.35,59.88,250800.0],["2013-09-06",60.24,60.24,58.29,59.03,305000.0],["2013-09-09",59.07,59.6,58.57,59.29,353200.0],["2013-09-10",59.69,59.99,58.88,59.59,312500.0],["2013-09-11",59.5,59.92,58.66,58.81,481200.0],["2013-09-12",58.91,60.53,58.79,59.97,426800.0],["2013-09-13",64.5,69.35,64.5,67.73,1833900.0],["2013-09-16",68.99,68.99,67.43,67.48,463700.0],["2013-09-17",67.48,68.23,67.23,68.03,322100.0],["2013-09-18",67.81,68.93,67.08,68.55,191600.0],["2013-09-19",68.51,68.56,67.56,67.67,330000.0],["2013-09-20",67.7,68.0,66.83,67.09,554400.0],["2013-09-23",67.4,67.4,66.5,66.86,247300.0],["2013-09-24",66.98,68.06,66.28,67.37,259500.0],["2013-09-25",67.35,67.41,66.75,66.76,241200.0],["2013-09-26",66.7,66.93,65.9,66.89,371900.0],["2013-09-27",66.11,67.45,66.11,66.83,227400.0],["2013-09-30",66.34,67.56,66.02,67.26,307800.0],["2013-10-01",67.25,68.31,66.79,68.15,468300.0],["2013-10-02",67.55,68.03,66.79,67.31,227700.0],["2013-10-03",67.04,67.09,65.59,66.29,180000.0],["2013-10-04",66.18,67.58,66.18,67.03,172300.0],["2013-10-07",66.51,66.73,65.9,66.18,169900.0],["2013-10-08",66.14,66.58,65.0,65.44,415000.0],["2013-10-09",65.54,66.16,65.3,65.54,248900.0],["2013-10-10",66.4,67.75,65.94,67.66,235800.0],["2013-10-11",67.42,68.57,67.16,68.4,211100.0],["2013-10-14",67.8,68.44,67.8,68.42,141700.0],["2013-10-15",68.44,68.65,67.22,67.53,267700.0],["2013-10-16",68.36,69.22,68.06,69.02,226400.0],["2013-10-17",68.84,69.79,68.32,69.6,187400.0],["2013-10-18",70.13,71.66,69.64,71.61,424400.0],["2013-10-21",71.63,72.64,71.08,72.42,311500.0],["2013-10-22",72.8,73.4,72.12,73.19,320300.0],["2013-10-23",72.34,72.75,71.57,71.87,282900.0],["2013-10-24",72.22,73.15,71.91,72.86,196700.0],["2013-10-25",73.26,74.14,72.62,74.1,248700.0],["2013-10-28",74.41,75.62,74.1,75.13,438900.0],["2013-10-29",75.15,75.85,73.7,74.49,284200.0],["2013-10-30",74.43,74.51,72.26,72.48,295500.0],["2013-10-31",72.49,72.77,71.41,71.45,189300.0],["2013-11-01",71.31,72.01,70.9,71.33,400200.0],["2013-11-04",71.88,72.53,71.49,71.93,222800.0],["2013-11-05",71.46,71.93,70.99,71.41,165500.0],["2013-11-06",71.97,72.94,71.97,72.39,187500.0],["2013-11-07",71.0,71.91,68.35,68.43,498800.0],["2013-11-08",68.37,70.47,68.0,70.35,278400.0],["2013-11-11",70.44,70.53,69.16,70.07,162800.0],["2013-11-12",69.62,70.96,69.62,70.7,168500.0],["2013-11-13",70.06,72.34,70.06,72.25,265800.0],["2013-11-14",72.04,72.56,71.4,72.09,226400.0],["2013-11-15",72.02,72.02,70.36,70.85,348400.0],["2013-11-18",70.81,71.25,69.07,69.15,327900.0],["2013-11-19",68.99,69.2,68.0,68.3,282800.0],["2013-11-20",68.6,68.98,67.48,67.89,261100.0],["2013-11-21",68.31,69.5,67.9,69.01,238200.0],["2013-11-22",68.82,69.84,68.75,69.68,197000.0],["2013-11-25",70.0,70.54,68.47,68.87,170900.0],["2013-11-26",68.81,69.52,68.14,68.91,267900.0],["2013-11-27",69.18,69.22,68.47,68.96,246300.0],["2013-11-29",69.76,69.86,68.76,68.85,134800.0],["2013-12-02",68.83,70.3,68.51,68.83,454600.0],["2013-12-03",69.72,70.07,67.89,68.67,656000.0],["2013-12-04",68.92,70.86,67.77,69.68,628600.0],["2013-12-05",69.48,69.84,68.32,69.2,449700.0],["2013-12-06",70.01,71.07,68.92,70.93,310600.0],["2013-12-09",71.22,71.79,70.01,70.36,284400.0],["2013-12-10",70.01,70.01,68.57,68.97,351000.0],["2013-12-11",68.95,69.13,68.18,68.28,342700.0],["2013-12-12",68.0,68.44,66.74,67.18,290000.0],["2013-12-13",67.48,69.39,67.19,69.25,467300.0],["2013-12-16",69.65,71.08,69.24,70.73,381200.0],["2013-12-17",70.75,72.03,70.28,72.01,608600.0],["2013-12-18",72.3,73.58,71.54,73.53,376600.0],["2013-12-19",73.21,73.79,72.31,73.59,330200.0],["2013-12-20",73.95,75.22,73.46,75.04,610900.0],["2013-12-23",75.4,75.93,74.72,75.61,556800.0],["2013-12-24",75.48,76.75,75.06,76.67,249800.0],["2013-12-26",76.85,76.85,75.7,75.77,350200.0],["2013-12-27",76.09,76.09,75.53,75.82,224300.0],["2013-12-30",75.62,76.52,75.13,75.59,233400.0],["2013-12-31",75.66,75.95,75.13,75.39,260300.0],["2014-01-02",75.31,75.63,74.08,74.74,261400.0],["2014-01-03",75.0,75.37,74.1,74.95,267900.0],["2014-01-06",75.12,75.49,73.61,73.64,329800.0],["2014-01-07",74.05,76.19,73.56,75.96,318200.0],["2014-01-08",75.96,75.96,74.42,75.53,496800.0],["2014-01-09",72.07,74.64,72.0,72.24,763400.0],["2014-01-10",72.16,72.16,70.78,71.66,488800.0],["2014-01-13",71.4,72.93,70.1,70.26,622100.0],["2014-01-14",70.72,73.15,70.31,73.12,556700.0],["2014-01-15",73.1,74.15,73.09,74.09,368200.0],["2014-01-16",73.73,74.13,73.33,74.1,243200.0],["2014-01-17",73.81,74.07,73.24,73.71,212800.0],["2014-01-21",73.71,74.21,72.13,72.31,472800.0],["2014-01-22",72.69,73.11,71.46,71.74,246300.0],["2014-01-23",71.51,71.68,70.37,70.94,341400.0],["2014-01-24",70.63,71.25,69.19,69.35,463600.0],["2014-01-27",70.57,70.57,68.32,68.63,447600.0],["2014-01-28",68.9,69.6,68.28,68.64,408300.0],["2014-01-29",68.19,68.61,66.8,66.96,314400.0],["2014-01-30",67.56,68.91,66.85,68.33,388200.0],["2014-01-31",67.04,68.93,67.04,67.57,298700.0],["2014-02-03",67.55,68.07,64.78,65.44,701000.0],["2014-02-04",65.92,67.77,65.18,67.34,590300.0],["2014-02-05",66.75,67.81,66.34,66.53,531500.0],["2014-02-06",66.75,67.54,66.4,67.41,263400.0],["2014-02-07",67.7,68.32,67.02,67.69,270600.0],["2014-02-10",67.48,67.94,66.12,67.06,326900.0],["2014-02-11",67.03,68.47,67.03,68.38,327500.0],["2014-02-12",68.47,68.81,67.44,68.21,239700.0],["2014-02-13",67.2,68.94,66.91,68.87,306200.0],["2014-02-14",68.81,69.41,68.34,69.32,246500.0],["2014-02-18",69.21,70.13,68.96,69.99,304200.0],["2014-02-19",69.52,70.46,69.04,69.09,251800.0],["2014-02-20",69.31,69.91,68.54,68.82,424500.0],["2014-02-21",69.32,70.25,68.67,69.24,399300.0],["2014-02-24",69.4,71.01,69.38,70.18,478000.0],["2014-02-25",69.93,70.76,69.78,70.58,286300.0],["2014-02-26",70.76,71.9,70.65,71.16,295200.0],["2014-02-27",71.0,71.31,70.35,71.17,146400.0],["2014-02-28",71.39,73.19,71.39,72.38,357300.0],["2014-03-03",71.74,72.88,71.52,71.67,388400.0],["2014-03-04",72.72,74.81,72.33,74.14,508300.0],["2014-03-05",74.16,74.75,73.42,74.49,258800.0],["2014-03-06",74.38,75.38,74.3,74.94,269000.0],["2014-03-07",75.13,75.5,74.3,74.99,308800.0],["2014-03-10",75.02,75.5,74.1,75.39,369300.0],["2014-03-11",77.28,79.64,74.3,74.93,517900.0],["2014-03-12",74.06,75.54,71.27,75.37,207300.0],["2014-03-13",75.88,75.88,73.56,74.13,213800.0],["2014-03-14",73.7,74.78,72.63,74.15,164000.0],["2014-03-17",74.73,74.93,73.72,74.17,141400.0],["2014-03-18",74.18,74.82,73.62,73.73,293700.0],["2014-03-19",73.62,73.87,72.39,72.92,292600.0],["2014-03-20",72.6,73.26,72.1,72.27,331400.0],["2014-03-21",72.44,72.91,71.52,71.78,605500.0],["2014-03-24",71.78,72.69,70.95,71.59,377700.0],["2014-03-25",72.14,72.73,71.4,71.45,403100.0],["2014-03-26",72.18,72.18,69.85,69.95,309900.0],["2014-03-27",70.05,70.53,67.74,68.42,345100.0],["2014-03-28",68.49,70.14,68.14,69.18,298700.0],["2014-03-31",69.79,71.99,69.46,70.92,387100.0],["2014-04-01",71.28,71.72,69.99,71.41,431900.0],["2014-04-02",71.36,72.57,70.94,72.53,423700.0],["2014-04-03",72.51,72.98,70.69,71.1,186900.0],["2014-04-04",71.74,71.8,68.18,68.89,291500.0],["2014-04-07",68.56,69.81,67.44,67.8,279100.0],["2014-04-08",67.76,68.67,67.35,67.61,301100.0],["2014-04-09",68.02,68.14,67.08,68.02,235800.0],["2014-04-10",67.76,68.21,65.04,65.54,399200.0],["2014-04-11",64.88,66.28,64.12,65.36,389500.0],["2014-04-14",66.27,66.65,65.39,66.25,254200.0],["2014-04-15",66.23,66.33,64.92,65.64,297100.0],["2014-04-16",67.61,68.73,67.6,67.89,440100.0],["2014-04-17",67.85,68.6,67.04,68.24,244000.0],["2014-04-21",68.76,69.1,68.12,69.04,232800.0],["2014-04-22",68.99,70.11,68.98,69.73,297600.0],["2014-04-23",66.24,70.46,65.82,69.45,253900.0],["2014-04-24",69.95,70.2,68.04,68.22,231500.0],["2014-04-25",68.0,68.58,66.67,66.74,223700.0],["2014-04-28",67.08,67.83,65.68,66.7,193800.0],["2014-04-29",67.21,68.6,66.41,67.63,326600.0],["2014-04-30",67.52,69.09,67.02,69.03,343100.0],["2014-05-01",69.07,69.44,67.4,68.98,530000.0],["2014-05-02",68.95,69.53,67.11,67.45,499100.0],["2014-05-05",66.95,67.79,66.39,67.14,269700.0],["2014-05-06",66.71,67.24,65.45,65.48,426500.0],["2014-05-07",63.95,65.07,62.2,65.04,1164800.0],["2014-05-08",65.05,66.22,64.68,64.93,474000.0],["2014-05-09",64.65,65.78,64.36,65.75,317500.0],["2014-05-12",65.94,67.56,65.5,67.29,267200.0],["2014-05-13",67.31,67.38,65.96,66.0,274000.0],["2014-05-14",65.97,65.97,64.95,65.32,302400.0],["2014-05-15",64.95,65.86,64.32,65.38,350900.0],["2014-05-16",65.19,67.17,65.12,66.91,350700.0],["2014-05-19",66.84,68.05,66.64,67.37,294600.0],["2014-05-20",67.26,67.58,66.08,66.19,365600.0],["2014-05-21",66.28,66.99,65.64,66.72,268500.0],["2014-05-22",67.29,68.97,67.1,67.91,502900.0],["2014-05-23",68.25,68.65,68.05,68.32,221700.0],["2014-05-27",68.93,68.94,67.81,68.72,346000.0],["2014-05-28",68.39,68.9,68.08,68.14,301400.0],["2014-05-29",68.38,68.47,67.62,67.98,305300.0],["2014-05-30",68.19,68.19,67.07,67.41,386000.0],["2014-06-02",67.67,68.07,66.93,67.29,297800.0],["2014-06-03",66.68,67.51,65.8,66.34,330800.0],["2014-06-04",66.24,67.04,65.76,66.88,262200.0],["2014-06-05",66.85,68.42,66.39,68.28,235600.0],["2014-06-06",68.75,69.24,68.46,68.84,238700.0],["2014-06-09",68.76,69.85,68.53,69.09,325200.0],["2014-06-10",69.09,69.52,68.22,68.5,359000.0],["2014-06-11",65.29,65.9,62.3,63.31,1657800.0],["2014-06-12",63.57,65.22,63.31,63.81,1023100.0],["2014-06-13",63.83,64.28,62.54,62.92,663100.0],["2014-06-16",62.79,63.66,62.55,63.63,581200.0],["2014-06-17",63.5,65.08,63.47,65.05,575200.0],["2014-06-18",64.85,65.39,64.31,65.17,405700.0],["2014-06-19",65.62,65.62,64.53,64.69,215900.0],["2014-06-20",64.3,64.61,63.05,63.79,977300.0],["2014-06-23",63.82,63.88,63.31,63.84,415400.0],["2014-06-24",63.63,64.16,63.42,63.8,419600.0],["2014-06-25",64.05,65.42,63.66,65.31,438300.0],["2014-06-26",65.11,65.11,64.29,65.08,340800.0],["2014-06-27",64.58,65.46,64.54,64.97,364900.0],["2014-06-30",65.0,65.33,64.51,65.1,338300.0],["2014-07-01",65.35,66.5,65.04,66.02,496300.0],["2014-07-02",65.67,66.44,65.61,66.0,257500.0],["2014-07-03",66.13,67.11,66.05,66.25,152800.0],["2014-07-07",66.24,66.24,65.02,65.17,331600.0],["2014-07-08",64.85,64.95,63.17,63.55,624600.0],["2014-07-09",63.66,64.21,63.07,63.18,335900.0],["2014-07-10",62.17,63.39,61.78,62.96,340100.0],["2014-07-11",63.04,63.82,62.67,63.75,341400.0],["2014-07-14",64.33,64.43,63.62,64.0,269100.0],["2014-07-15",64.09,64.26,63.25,63.49,260900.0],["2014-07-16",64.66,64.73,63.15,63.7,427600.0],["2014-07-17",63.36,63.91,62.0,62.34,399600.0],["2014-07-18",62.16,62.64,61.8,62.07,527200.0],["2014-07-21",61.68,62.12,60.98,61.65,403300.0],["2014-07-22",61.53,62.35,61.01,61.42,457500.0],["2014-07-23",61.28,61.28,59.25,60.66,1124600.0],["2014-07-24",60.73,61.41,60.46,60.49,618800.0],["2014-07-25",60.01,60.45,59.3,59.8,716100.0],["2014-07-28",59.6,60.41,58.83,59.09,738900.0],["2014-07-29",59.25,59.97,58.8,58.82,449100.0],["2014-07-30",59.23,59.52,58.04,59.35,523100.0],["2014-07-31",58.62,59.31,58.11,58.62,785800.0],["2014-08-01",58.76,59.29,58.48,58.71,520900.0],["2014-08-04",59.02,60.09,58.89,59.95,562400.0],["2014-08-05",59.66,60.5,59.08,59.54,673300.0],["2014-08-06",58.98,60.8,58.98,60.26,351400.0],["2014-08-07",60.18,61.14,59.99,60.51,464500.0],["2014-08-08",60.44,61.59,60.18,61.07,355900.0],["2014-08-11",61.16,61.96,60.74,61.71,336100.0],["2014-08-12",61.64,62.27,61.03,61.4,301400.0],["2014-08-13",61.63,62.5,61.51,62.25,371200.0],["2014-08-14",62.22,62.74,62.04,62.68,212400.0],["2014-08-15",63.23,63.24,61.82,62.43,398600.0],["2014-08-18",62.91,63.67,62.3,63.66,291900.0],["2014-08-19",63.67,64.03,63.38,63.82,278500.0],["2014-08-20",63.71,64.54,63.03,64.01,426700.0],["2014-08-21",63.84,64.18,63.11,63.26,377300.0],["2014-08-22",63.25,64.34,62.63,63.99,239700.0],["2014-08-25",64.26,64.69,63.65,64.01,256100.0],["2014-08-26",64.58,65.55,64.56,65.51,521900.0],["2014-08-27",65.71,65.84,64.68,65.11,300900.0],["2014-08-28",65.0,65.32,64.53,64.58,200300.0],["2014-08-29",64.59,64.59,63.71,64.29,307400.0],["2014-09-02",64.54,65.05,63.9,64.7,393600.0],["2014-09-03",64.96,65.47,64.47,64.72,430900.0],["2014-09-04",64.72,65.35,63.85,64.19,442100.0],["2014-09-05",63.98,64.95,63.8,64.6,196300.0],["2014-09-08",64.74,64.78,63.83,64.4,313400.0],["2014-09-09",64.4,65.38,63.53,64.69,569800.0],["2014-09-10",64.77,65.32,64.09,64.54,290400.0],["2014-09-11",64.13,65.0,63.6,64.49,487500.0],["2014-09-12",64.59,64.82,63.33,63.55,482800.0],["2014-09-15",63.55,64.54,63.02,63.72,502600.0],["2014-09-16",63.37,64.07,62.89,63.18,758600.0],["2014-09-17",63.18,64.05,63.09,63.61,990800.0],["2014-09-18",64.99,65.95,62.02,63.95,1745700.0],["2014-09-19",64.11,65.0,64.11,64.55,1335300.0],["2014-09-22",64.22,64.78,63.33,63.84,1006600.0],["2014-09-23",63.55,63.94,62.21,62.24,618000.0],["2014-09-24",62.38,62.99,62.19,62.71,424300.0],["2014-09-25",62.47,62.99,61.09,61.48,615000.0],["2014-09-26",63.99,63.99,61.14,61.7,490300.0],["2014-09-29",61.1,61.96,61.07,61.83,407500.0],["2014-09-30",61.83,61.88,60.98,61.46,528400.0],["2014-10-01",61.49,61.66,60.19,60.22,614400.0],["2014-10-02",60.06,61.91,60.06,61.43,642500.0],["2014-10-03",61.97,62.31,61.4,61.41,293000.0],["2014-10-06",61.5,61.92,60.46,60.79,311500.0],["2014-10-07",60.36,60.97,60.27,60.31,354300.0],["2014-10-08",60.37,61.94,60.24,61.88,451300.0],["2014-10-09",61.72,61.97,60.32,60.59,421100.0],["2014-10-10",60.36,61.3,60.3,60.44,488200.0],["2014-10-13",60.58,61.28,59.96,60.6,435700.0],["2014-10-14",61.07,62.84,60.6,62.77,791800.0],["2014-10-15",63.59,65.44,62.48,64.58,1116600.0],["2014-10-16",64.24,65.46,63.78,65.28,993300.0],["2014-10-17",66.04,66.05,63.76,63.8,515600.0],["2014-10-20",63.65,65.78,63.59,65.21,563800.0],["2014-10-21",65.4,65.84,65.04,65.61,375600.0],["2014-10-22",65.42,65.98,64.03,64.12,526400.0],["2014-10-23",64.57,65.08,63.4,63.58,639400.0],["2014-10-24",63.75,63.92,62.45,63.06,286900.0],["2014-10-27",62.89,63.47,62.23,63.16,347200.0],["2014-10-28",63.32,65.8,63.26,65.76,535300.0],["2014-10-29",65.88,66.41,65.39,66.15,595700.0],["2014-10-30",66.16,68.03,66.16,68.02,550200.0],["2014-10-31",69.35,69.51,67.74,68.02,658600.0],["2014-11-03",68.26,68.71,67.71,67.99,533400.0],["2014-11-04",68.0,69.19,67.9,69.05,509100.0],["2014-11-05",69.38,69.95,68.91,69.07,418900.0],["2014-11-06",70.25,71.78,69.91,70.6,972100.0],["2014-11-07",70.4,71.93,70.08,71.89,688100.0],["2014-11-10",71.51,73.05,71.47,73.03,475400.0],["2014-11-11",73.37,73.56,72.5,73.32,315900.0],["2014-11-12",73.13,74.41,72.55,74.26,343300.0],["2014-11-13",74.29,74.61,73.46,74.0,348400.0],["2014-11-14",73.86,74.13,73.44,73.69,487200.0],["2014-11-17",73.74,74.1,73.44,73.79,244000.0],["2014-11-18",75.0,75.64,73.54,75.4,507300.0],["2014-11-19",75.16,75.57,74.09,74.31,304900.0],["2014-11-20",73.97,74.8,73.51,74.42,395000.0],["2014-11-21",75.19,75.19,74.29,74.49,327400.0],["2014-11-24",74.86,75.92,74.21,74.53,475900.0],["2014-11-25",74.92,75.32,74.14,74.96,297300.0],["2014-11-26",74.78,75.34,74.02,75.29,394400.0],["2014-11-28",75.24,76.5,75.01,75.19,168500.0],["2014-12-01",75.1,75.32,74.28,74.96,502700.0],["2014-12-02",75.44,76.11,75.14,75.77,499700.0],["2014-12-03",75.35,76.33,75.0,76.09,386700.0],["2014-12-04",79.13,79.13,74.79,77.08,795700.0],["2014-12-05",75.61,76.99,74.0,74.81,802500.0],["2014-12-08",74.72,76.59,73.95,75.5,492000.0],["2014-12-09",74.53,76.21,74.05,76.17,251900.0],["2014-12-10",76.03,76.69,74.78,74.86,333600.0],["2014-12-11",76.52,77.18,75.99,76.24,321600.0],["2014-12-12",75.31,76.69,75.24,75.34,288300.0],["2014-12-15",75.64,76.3,74.27,74.57,380100.0],["2014-12-16",74.77,76.07,73.67,74.16,524600.0],["2014-12-17",74.08,76.65,73.96,76.33,406100.0],["2014-12-18",77.47,77.86,76.34,77.13,522000.0],["2014-12-19",76.95,77.44,75.5,76.67,679800.0],["2014-12-22",76.62,77.49,76.46,77.45,195600.0],["2014-12-23",77.97,77.99,77.4,77.56,147200.0],["2014-12-24",77.63,78.11,77.43,77.47,124900.0],["2014-12-26",77.82,78.21,77.54,77.76,157700.0],["2014-12-29",77.49,78.46,77.14,77.78,190700.0],["2014-12-30",77.73,78.36,77.21,77.44,165400.0],["2014-12-31",77.74,78.8,77.25,77.33,293700.0],["2015-01-02",77.93,78.56,75.51,75.82,344200.0],["2015-01-05",75.48,75.79,74.74,75.11,388400.0],["2015-01-06",75.52,76.15,74.15,74.87,306600.0],["2015-01-07",75.45,76.54,74.87,76.42,376300.0],["2015-01-08",76.93,78.17,76.82,77.42,412300.0],["2015-01-09",77.36,77.97,76.73,77.08,274700.0],["2015-01-12",76.93,77.67,76.21,76.54,348200.0],["2015-01-13",77.11,78.49,76.54,77.61,372400.0],["2015-01-14",77.1,78.27,76.49,77.87,309200.0],["2015-01-15",77.96,78.78,75.64,76.08,299300.0],["2015-01-16",75.9,77.84,75.4,77.74,358500.0],["2015-01-20",78.0,78.72,77.03,78.55,246300.0],["2015-01-21",78.5,79.19,77.49,77.76,267600.0],["2015-01-22",78.08,78.46,76.91,77.96,420900.0],["2015-01-23",78.44,80.3,77.98,80.05,350100.0],["2015-01-26",79.76,80.77,79.05,80.18,340500.0],["2015-01-27",79.28,79.98,78.37,79.56,316300.0],["2015-01-28",80.15,80.74,78.3,78.71,252300.0],["2015-01-29",78.62,80.12,77.36,80.08,309200.0],["2015-01-30",79.33,79.97,77.19,77.28,286600.0],["2015-02-02",77.67,78.97,76.37,78.93,324800.0],["2015-02-03",79.19,80.35,79.05,80.25,326300.0],["2015-02-04",79.64,80.99,79.64,80.67,313000.0],["2015-02-05",80.76,80.99,79.11,79.88,288600.0],["2015-02-06",79.7,80.54,79.02,79.63,301900.0],["2015-02-09",79.5,79.5,78.02,78.3,233400.0],["2015-02-10",78.99,79.56,77.96,79.38,267600.0],["2015-02-11",79.54,79.63,78.21,79.11,200000.0],["2015-02-12",79.51,80.97,78.77,80.89,271100.0],["2015-02-13",80.95,81.57,80.04,81.1,184900.0],["2015-02-17",80.95,81.63,79.67,80.01,281600.0],["2015-02-18",79.68,80.75,79.24,80.38,325400.0],["2015-02-19",79.96,80.93,79.55,80.28,197300.0],["2015-02-20",80.41,81.16,79.27,80.86,325900.0],["2015-02-23",80.62,82.33,80.29,82.2,315700.0],["2015-02-24",82.64,83.5,82.31,83.29,425500.0],["2015-02-25",83.46,83.46,82.12,82.97,316000.0],["2015-02-26",82.78,83.57,81.97,83.53,266600.0],["2015-02-27",83.57,83.83,83.0,83.04,275300.0],["2015-03-02",83.25,83.91,81.91,83.17,250900.0],["2015-03-03",82.82,83.26,81.61,82.56,228800.0],["2015-03-04",82.08,82.08,80.6,81.73,242500.0],["2015-03-05",81.6,82.68,80.8,81.34,402300.0],["2015-03-06",80.76,81.08,79.33,79.74,388100.0],["2015-03-09",80.19,82.03,79.76,81.48,781400.0],["2015-03-10",75.5,76.7,74.05,74.53,1565800.0],["2015-03-11",74.97,75.74,73.8,75.34,714200.0],["2015-03-12",75.8,76.81,75.09,75.61,545700.0],["2015-03-13",75.35,76.52,74.25,74.99,420500.0],["2015-03-16",75.32,76.15,74.83,75.11,339900.0],["2015-03-17",75.21,75.62,74.62,75.15,420700.0],["2015-03-18",75.12,75.79,74.4,75.39,378600.0],["2015-03-19",74.89,76.14,74.89,75.34,154800.0],["2015-03-20",75.88,76.23,74.8,75.78,649500.0],["2015-03-23",75.6,76.22,74.89,75.53,232900.0],["2015-03-24",75.29,75.77,74.96,75.22,222700.0],["2015-03-25",75.7,75.7,72.85,72.9,401200.0],["2015-03-26",72.85,73.75,72.42,73.56,449900.0],["2015-03-27",73.91,75.75,73.67,75.38,508600.0],["2015-03-30",75.9,77.2,75.39,76.67,507200.0],["2015-03-31",76.72,77.23,76.11,77.04,512900.0],["2015-04-01",76.12,76.5,74.72,75.6,677000.0],["2015-04-02",75.24,78.17,75.24,76.54,764400.0],["2015-04-06",76.01,77.11,75.42,76.37,402100.0],["2015-04-07",76.15,76.47,74.79,74.8,468700.0],["2015-04-08",74.99,75.21,73.74,74.98,392900.0],["2015-04-09",74.74,75.37,73.34,73.59,567000.0],["2015-04-10",73.92,74.59,72.83,74.56,268300.0],["2015-04-13",74.62,74.99,73.99,74.09,268500.0],["2015-04-14",73.92,74.08,72.88,73.41,202500.0],["2015-04-15",73.41,73.75,72.75,72.77,296100.0],["2015-04-16",72.62,72.89,71.85,71.89,312200.0],["2015-04-17",71.33,71.7,70.2,70.31,602900.0],["2015-04-20",69.74,70.56,67.85,69.8,1086600.0],["2015-04-21",70.11,72.05,69.72,71.74,579400.0],["2015-04-22",71.5,71.87,70.87,71.29,345700.0],["2015-04-23",71.25,71.81,70.61,70.7,241800.0],["2015-04-24",71.03,71.63,70.66,70.76,310900.0],["2015-04-27",70.73,70.8,69.19,69.47,522600.0],["2015-04-28",67.83,69.57,67.73,69.24,604000.0],["2015-04-29",68.67,69.4,67.48,67.52,551200.0],["2015-04-30",67.25,67.94,66.34,67.46,704600.0],["2015-05-01",68.0,68.81,67.37,67.69,490700.0],["2015-05-04",68.99,69.26,68.25,68.32,501400.0],["2015-05-05",68.1,68.62,67.2,67.84,485100.0],["2015-05-06",67.89,68.28,66.85,67.45,386000.0],["2015-05-07",66.49,67.2,64.89,66.98,1027400.0],["2015-05-08",67.48,68.45,66.56,66.6,468200.0],["2015-05-11",67.16,67.84,66.8,66.93,624200.0],["2015-05-12",66.82,67.36,66.2,67.13,376000.0],["2015-05-13",67.31,67.77,66.6,66.83,449700.0],["2015-05-14",66.85,68.19,66.69,68.01,425800.0],["2015-05-15",67.82,68.09,66.99,67.31,564400.0],["2015-05-18",67.37,68.27,67.21,68.13,280700.0],["2015-05-19",68.26,68.68,67.69,67.95,334700.0],["2015-05-20",67.98,68.01,66.98,67.81,439100.0],["2015-05-21",67.88,68.62,67.64,68.03,348100.0],["2015-05-22",67.87,68.63,67.24,67.8,413400.0],["2015-05-26",67.52,67.88,66.61,67.17,362100.0],["2015-05-27",67.01,67.28,65.45,67.17,665500.0],["2015-05-28",66.88,67.64,66.88,67.35,356200.0],["2015-05-29",67.26,67.39,66.76,67.07,451100.0],["2015-06-01",67.0,67.2,65.98,66.11,704600.0],["2015-06-02",65.95,66.43,65.76,65.96,389700.0],["2015-06-03",66.32,66.88,65.9,66.66,650700.0],["2015-06-04",66.32,66.9,65.67,65.76,425300.0],["2015-06-05",65.64,65.64,63.66,63.88,1191100.0],["2015-06-08",64.03,64.03,63.43,63.66,1395700.0],["2015-06-09",60.5,62.34,60.05,60.74,3102500.0],["2015-06-10",60.79,63.26,60.7,63.16,1274900.0],["2015-06-11",64.24,64.24,62.54,63.0,950300.0],["2015-06-12",62.85,63.12,62.34,62.7,519200.0],["2015-06-15",62.36,62.81,61.9,62.3,515700.0],["2015-06-16",60.69,62.18,60.69,61.89,695400.0],["2015-06-17",62.25,62.96,62.04,62.3,353800.0],["2015-06-18",62.62,64.11,62.58,63.55,564300.0],["2015-06-19",63.73,64.49,63.3,64.22,619600.0],["2015-06-22",64.63,64.63,63.46,63.83,352000.0],["2015-06-23",63.8,64.02,62.89,63.29,386200.0],["2015-06-24",63.83,64.06,63.35,63.63,561200.0],["2015-06-25",63.99,64.19,63.13,63.71,370800.0],["2015-06-26",64.02,64.39,63.51,64.25,738100.0],["2015-06-29",63.64,63.86,62.9,62.92,732600.0],["2015-06-30",63.41,63.91,62.77,63.68,662700.0],["2015-07-01",64.01,64.15,63.21,63.83,806100.0],["2015-07-02",63.97,64.25,61.34,62.01,716200.0],["2015-07-06",61.62,62.45,61.27,62.14,471800.0],["2015-07-07",62.12,63.42,61.54,62.99,611000.0],["2015-07-08",62.63,63.15,62.06,62.63,537100.0],["2015-07-09",63.31,63.55,62.62,62.85,559400.0],["2015-07-10",63.45,64.1,63.09,63.97,491000.0],["2015-07-13",64.25,64.9,63.83,64.34,279000.0],["2015-07-14",64.24,64.39,63.55,64.21,656300.0],["2015-07-15",64.46,64.46,62.59,62.69,603400.0],["2015-07-16",63.15,64.23,62.79,64.05,369300.0],["2015-07-17",64.08,64.23,62.74,62.78,426000.0],["2015-07-20",62.94,63.01,62.17,62.54,294900.0],["2015-07-21",53.88,56.65,51.92,52.05,5393700.0],["2015-07-22",51.41,53.2,51.12,52.78,1815200.0],["2015-07-23",52.74,52.99,50.5,50.78,910300.0],["2015-07-24",50.49,51.09,50.05,50.84,731800.0],["2015-07-27",50.34,50.34,45.47,46.12,2387000.0],["2015-07-28",45.51,46.81,45.26,46.64,1283500.0],["2015-07-29",46.72,48.08,46.21,47.51,729800.0],["2015-07-30",47.11,47.29,45.43,46.01,1763600.0],["2015-07-31",46.24,46.55,45.48,45.53,1239400.0],["2015-08-03",45.71,46.16,45.28,45.83,1185100.0],["2015-08-04",45.86,46.0,45.22,45.29,862900.0],["2015-08-05",45.25,46.01,45.25,45.74,927500.0],["2015-08-06",45.78,45.99,45.06,45.26,492800.0],["2015-08-07",44.82,45.09,44.05,44.58,942900.0],["2015-08-10",44.6,45.67,44.6,45.16,503000.0],["2015-08-11",44.89,45.98,44.7,45.12,493800.0],["2015-08-12",44.83,45.99,44.4,45.29,612900.0],["2015-08-13",45.51,45.57,44.94,45.02,380900.0],["2015-08-14",44.92,47.08,44.56,46.78,788900.0],["2015-08-17",46.37,46.72,45.75,46.37,659800.0],["2015-08-18",46.48,47.11,46.16,46.62,641300.0],["2015-08-19",46.31,47.19,45.72,46.27,476500.0],["2015-08-20",49.13,49.36,47.52,48.35,2728700.0],["2015-08-21",47.66,48.66,46.33,48.15,1787000.0],["2015-08-24",45.89,48.26,44.95,47.13,1089100.0],["2015-08-25",48.3,48.34,46.66,47.47,1176900.0],["2015-08-26",48.28,48.56,46.94,48.34,935000.0],["2015-08-27",48.69,49.89,48.43,49.6,903000.0],["2015-08-28",48.51,49.39,47.71,48.23,561800.0],["2015-08-31",47.88,48.95,47.57,48.15,455800.0],["2015-09-01",47.01,47.94,47.01,47.81,791400.0],["2015-09-02",48.3,48.69,47.81,48.67,370700.0],["2015-09-03",48.71,49.44,48.33,48.82,640100.0],["2015-09-04",48.29,49.25,48.13,48.9,489500.0],["2015-09-08",49.45,50.86,49.03,50.72,569200.0],["2015-09-09",51.11,51.37,49.53,49.6,598300.0],["2015-09-10",49.75,50.99,49.75,50.21,382000.0],["2015-09-11",50.18,51.08,49.74,50.91,534700.0],["2015-09-14",50.99,51.02,49.68,49.89,500700.0],["2015-09-15",49.62,50.82,49.57,50.67,981400.0],["2015-09-16",50.4,51.31,49.6,50.19,1403100.0],["2015-09-17",50.26,52.08,49.95,51.52,1097900.0],["2015-09-18",50.66,51.1,50.34,50.66,690100.0],["2015-09-21",51.1,52.04,50.84,51.52,737500.0],["2015-09-22",50.95,50.98,49.74,50.06,783600.0],["2015-09-23",50.3,50.49,49.52,49.96,558500.0],["2015-09-24",49.77,50.1,49.27,49.76,423700.0],["2015-09-25",50.13,50.69,49.79,50.5,480300.0],["2015-09-28",50.2,50.88,50.1,50.75,707100.0],["2015-09-29",50.84,50.98,50.03,50.2,676900.0],["2015-09-30",50.73,50.82,47.97,48.51,836700.0],["2015-10-01",48.36,48.68,46.16,47.15,1116200.0],["2015-10-02",46.64,49.39,46.64,49.34,805300.0],["2015-10-05",49.84,51.1,49.58,50.28,635700.0],["2015-10-06",50.14,51.22,49.98,50.83,499600.0],["2015-10-07",51.18,53.44,51.16,53.19,962700.0],["2015-10-08",52.98,54.96,52.88,54.84,791600.0],["2015-10-09",54.73,55.68,54.23,55.42,580000.0],["2015-10-12",55.47,55.59,54.17,54.99,432000.0],["2015-10-13",54.66,55.2,54.15,54.23,482600.0],["2015-10-14",54.09,55.48,52.65,52.93,575700.0],["2015-10-15",53.2,54.81,52.22,53.8,413700.0],["2015-10-16",54.02,54.5,52.97,54.04,414400.0],["2015-10-19",54.46,54.82,54.05,54.74,361000.0],["2015-10-20",54.82,55.25,54.47,55.01,199000.0],["2015-10-21",55.15,55.69,54.58,54.69,305400.0],["2015-10-22",55.18,55.43,54.19,54.59,287600.0],["2015-10-23",55.22,55.22,53.8,54.68,465200.0],["2015-10-26",54.67,54.67,52.78,52.81,484500.0],["2015-10-27",52.76,53.22,50.89,51.22,844100.0],["2015-10-28",51.45,51.85,51.1,51.71,939500.0],["2015-10-29",51.82,52.16,51.2,51.53,438300.0],["2015-10-30",51.45,51.63,50.41,50.45,997300.0],["2015-11-02",51.47,51.69,49.76,51.26,687700.0],["2015-11-03",51.11,52.07,51.11,51.46,468000.0],["2015-11-04",51.45,51.7,49.66,49.95,735300.0],["2015-11-05",47.75,48.17,46.22,47.97,1628600.0],["2015-11-06",47.98,49.48,47.84,49.03,707300.0],["2015-11-09",49.03,49.64,48.88,49.54,662700.0],["2015-11-10",49.7,49.79,48.79,49.59,804900.0],["2015-11-11",49.61,49.69,49.19,49.31,426700.0],["2015-11-12",48.95,49.19,46.44,46.6,731400.0],["2015-11-13",46.5,47.48,45.24,45.61,737700.0],["2015-11-16",45.68,46.6,45.52,46.59,789300.0],["2015-11-17",46.63,46.83,45.93,46.11,423900.0],["2015-11-18",46.32,46.35,45.61,45.87,776100.0],["2015-11-19",45.91,45.95,44.05,44.2,905000.0],["2015-11-20",44.42,44.69,43.91,44.12,1360000.0],["2015-11-23",43.96,44.27,43.12,44.0,666600.0],["2015-11-24",43.75,44.45,43.71,44.25,1099400.0],["2015-11-25",44.23,45.36,44.03,44.97,713500.0],["2015-11-27",45.12,46.32,44.82,45.02,281000.0],["2015-11-30",45.01,45.62,43.83,43.91,493400.0],["2015-12-01",43.85,44.03,43.59,43.66,737400.0],["2015-12-02",43.74,44.75,42.86,43.07,466600.0],["2015-12-03",43.43,43.66,42.07,42.23,600300.0],["2015-12-04",41.97,43.04,41.43,42.96,921300.0],["2015-12-07",43.0,44.11,42.41,44.03,1084700.0],["2015-12-08",37.84,38.92,36.11,36.91,6447700.0],["2015-12-09",36.9,40.13,36.69,38.77,2435900.0],["2015-12-10",38.97,40.94,38.45,40.07,1550200.0],["2015-12-11",39.81,41.41,39.16,40.5,971900.0],["2015-12-14",40.61,41.6,38.43,39.27,1020300.0],["2015-12-15",39.63,40.03,38.83,39.07,1223400.0],["2015-12-16",39.47,40.68,39.16,40.12,1180700.0],["2015-12-17",40.17,40.99,39.88,40.36,837700.0],["2015-12-18",40.25,40.99,40.03,40.15,1275100.0],["2015-12-21",40.44,40.9,39.84,40.46,687900.0],["2015-12-22",40.49,41.42,40.45,41.28,468300.0],["2015-12-23",41.25,42.49,40.22,41.03,1288500.0],["2015-12-24",41.17,41.52,41.05,41.25,267600.0],["2015-12-28",41.14,41.36,40.31,40.88,479000.0],["2015-12-29",41.02,41.15,39.57,39.95,619100.0],["2015-12-30",39.8,40.08,39.23,39.8,633700.0],["2015-12-31",39.77,40.26,39.33,39.36,451500.0],["2016-01-04",38.79,39.21,38.08,38.7,828700.0],["2016-01-05",38.67,39.19,38.38,38.7,593700.0],["2016-01-06",38.23,38.54,37.11,37.25,677700.0],["2016-01-07",36.68,37.38,36.61,36.88,1105800.0],["2016-01-08",37.0,37.34,36.12,36.61,1344700.0],["2016-01-11",36.75,37.37,36.4,37.15,625800.0],["2016-01-12",37.57,37.75,36.86,37.47,968400.0],["2016-01-13",37.54,38.84,36.82,36.93,1135500.0],["2016-01-14",37.18,37.84,36.58,37.36,943700.0],["2016-01-15",36.45,37.51,36.32,37.14,1547500.0],["2016-01-19",37.67,37.68,34.96,35.41,1353600.0],["2016-01-20",34.87,36.61,33.85,36.27,1116200.0],["2016-01-21",36.24,36.64,35.31,35.91,812300.0],["2016-01-22",36.37,37.24,35.25,35.74,626500.0],["2016-01-25",35.71,36.33,34.46,34.96,1108600.0],["2016-01-26",35.02,36.59,34.97,35.99,1251400.0],["2016-01-27",35.76,36.33,34.36,34.5,1243200.0],["2016-01-28",34.79,35.19,33.91,34.01,1436000.0],["2016-01-29",34.2,35.05,33.85,35.02,755100.0],["2016-02-01",34.68,35.58,34.14,35.27,663100.0],["2016-02-02",34.89,36.13,34.21,34.42,493500.0],["2016-02-03",34.55,35.24,33.73,34.62,682800.0],["2016-02-04",34.39,35.18,33.83,33.99,1161900.0],["2016-02-05",34.0,35.37,33.57,33.62,932100.0],["2016-02-08",33.34,34.83,32.46,34.72,1453500.0],["2016-02-09",34.38,34.98,32.96,33.07,993100.0],["2016-02-10",33.37,34.0,32.4,32.54,689400.0],["2016-02-11",32.3,32.62,31.55,32.39,1057100.0],["2016-02-12",32.64,34.71,32.08,34.59,744900.0],["2016-02-16",34.97,35.83,34.37,35.27,669000.0],["2016-02-17",35.38,36.51,35.35,35.94,545900.0],["2016-02-18",35.91,36.73,35.16,35.98,403900.0],["2016-02-19",35.84,37.25,35.59,37.09,520000.0],["2016-02-22",37.35,37.57,36.1,36.78,552900.0],["2016-02-23",36.82,38.16,36.42,36.93,336500.0],["2016-02-24",36.55,37.6,36.04,37.57,381600.0],["2016-02-25",37.59,38.4,37.06,38.38,500700.0],["2016-02-26",38.45,39.36,37.91,39.25,753700.0],["2016-02-29",32.57,33.0,29.75,30.86,8251200.0],["2016-03-01",31.28,31.66,30.06,31.66,2073100.0],["2016-03-02",31.6,34.64,31.19,34.47,2209100.0],["2016-03-03",34.35,36.64,34.04,36.55,1265500.0],["2016-03-04",36.7,36.85,34.15,34.56,1442700.0],["2016-03-07",34.49,36.52,34.39,36.26,1182800.0],["2016-03-08",39.19,40.73,37.23,38.79,3890200.0],["2016-03-09",38.93,39.78,38.6,39.44,1037900.0],["2016-03-10",39.89,40.02,37.73,37.99,813700.0],["2016-03-11",38.48,39.87,38.21,39.6,940200.0],["2016-03-14",39.6,39.92,38.3,38.47,1099600.0],["2016-03-15",38.38,39.9,38.38,39.63,843600.0],["2016-03-16",39.38,40.08,39.38,39.57,978300.0],["2016-03-17",39.75,41.75,39.62,41.13,1115300.0],["2016-03-18",40.67,41.86,40.59,41.65,2124900.0],["2016-03-21",41.95,43.02,41.95,42.25,978600.0],["2016-03-22",41.9,42.2,41.16,41.51,771700.0],["2016-03-23",41.55,42.4,40.42,40.76,718900.0],["2016-03-24",40.85,41.05,40.13,40.35,810200.0],["2016-03-28",40.46,40.91,39.95,40.45,278000.0],["2016-03-29",40.47,41.04,40.05,40.83,686400.0],["2016-03-30",40.84,41.23,40.19,40.44,508500.0],["2016-03-31",40.67,41.04,40.26,40.3,382100.0],["2016-04-01",40.45,40.59,38.88,39.73,727500.0],["2016-04-04",39.85,40.71,39.13,39.95,524100.0],["2016-04-05",39.52,39.91,38.92,38.96,550500.0],["2016-04-06",38.82,39.73,38.76,39.2,490100.0],["2016-04-07",38.95,39.28,37.08,37.43,872100.0],["2016-04-08",37.7,38.05,37.0,37.02,901900.0],["2016-04-11",35.9,36.1,34.61,34.73,1295000.0],["2016-04-12",34.7,35.28,34.36,34.9,751400.0],["2016-04-13",35.26,36.0,34.87,35.99,577000.0],["2016-04-14",35.85,36.06,34.98,35.05,430100.0],["2016-04-15",35.01,35.83,34.68,35.64,552800.0],["2016-04-18",35.28,36.12,35.12,35.9,400000.0],["2016-04-19",35.85,36.28,35.59,36.11,337600.0],["2016-04-20",36.04,36.69,35.76,36.36,640800.0],["2016-04-21",36.4,36.4,34.72,35.14,1581800.0],["2016-04-22",35.11,35.95,35.11,35.54,650600.0],["2016-04-25",35.61,37.15,35.61,36.85,1100200.0],["2016-04-26",36.85,37.27,36.22,36.62,531600.0],["2016-04-27",36.63,37.08,36.2,36.69,477900.0],["2016-04-28",36.67,37.25,36.41,36.6,741800.0],["2016-04-29",36.43,36.9,35.64,35.67,452900.0],["2016-05-02",35.92,36.31,35.38,35.61,531600.0],["2016-05-03",35.38,35.77,34.1,34.26,587800.0],["2016-05-04",34.19,34.77,34.0,34.07,583100.0],["2016-05-05",34.21,34.91,34.07,34.28,480700.0],["2016-05-06",34.19,35.01,34.02,34.85,350300.0],["2016-05-09",34.72,35.63,34.61,34.96,271600.0],["2016-05-10",35.34,35.84,35.11,35.49,466900.0],["2016-05-11",35.29,35.5,34.87,34.96,318100.0],["2016-05-12",35.13,35.35,33.98,34.08,509500.0],["2016-05-13",34.0,34.05,33.16,33.86,472600.0],["2016-05-16",34.05,35.51,34.04,34.7,507000.0],["2016-05-17",34.56,34.69,33.79,34.0,382800.0],["2016-05-18",33.88,34.9,33.7,34.71,560200.0],["2016-05-19",34.59,35.09,33.75,34.79,422900.0],["2016-05-20",34.99,35.68,34.46,35.65,587800.0],["2016-05-23",35.86,35.93,33.97,34.03,631400.0],["2016-05-24",34.52,34.73,34.04,34.3,630700.0],["2016-05-25",34.37,35.51,34.2,35.48,473200.0],["2016-05-26",35.54,36.24,35.54,35.99,349600.0],["2016-05-27",35.96,36.35,35.71,36.1,348800.0],["2016-05-31",36.31,37.89,36.13,37.26,640700.0],["2016-06-01",37.3,38.02,36.91,37.89,412400.0],["2016-06-02",37.66,38.78,37.66,38.69,671500.0],["2016-06-03",38.76,38.78,37.26,38.61,1027100.0],["2016-06-06",38.8,39.38,38.33,38.83,1258700.0],["2016-06-07",42.0,45.17,41.95,44.28,4920100.0],["2016-06-08",44.11,44.88,43.08,43.18,1455000.0],["2016-06-09",43.15,43.88,42.87,43.8,1270500.0],["2016-06-10",43.56,43.8,42.2,42.35,1186000.0],["2016-06-13",42.59,43.59,42.42,42.85,961200.0],["2016-06-14",42.95,43.18,42.37,42.58,671300.0],["2016-06-15",42.42,43.7,42.29,43.55,597100.0],["2016-06-16",43.11,44.31,42.76,44.2,544700.0],["2016-06-17",44.22,45.15,44.04,45.09,1197900.0],["2016-06-20",45.5,45.63,44.83,44.88,820500.0],["2016-06-21",44.99,45.3,44.68,45.15,489600.0],["2016-06-22",45.28,45.33,44.68,44.99,680600.0],["2016-06-23",45.46,46.07,44.94,45.74,485600.0],["2016-06-24",44.22,45.14,43.73,45.0,2123200.0],["2016-06-27",44.61,45.81,44.61,45.0,903300.0],["2016-06-28",45.08,45.71,44.67,44.97,611400.0],["2016-06-29",45.54,45.96,44.96,45.68,473500.0],["2016-06-30",45.95,46.82,45.39,46.8,857700.0],["2016-07-01",46.66,47.38,46.45,46.71,528500.0],["2016-07-05",46.67,46.73,45.86,46.33,553500.0],["2016-07-06",46.21,47.3,46.12,47.19,811400.0],["2016-07-07",47.5,48.12,47.21,47.44,469800.0],["2016-07-08",47.71,49.13,47.55,48.84,737400.0],["2016-07-11",49.04,49.58,48.77,48.92,409300.0],["2016-07-12",49.25,49.45,48.79,48.95,726400.0],["2016-07-13",49.0,49.71,48.08,48.41,591500.0],["2016-07-14",48.64,48.87,48.09,48.13,311900.0],["2016-07-15",48.25,48.8,47.64,47.84,335700.0],["2016-07-18",47.84,48.68,47.13,48.3,421700.0],["2016-07-19",48.3,48.71,47.54,47.97,329200.0],["2016-07-20",47.91,48.29,47.4,47.99,413700.0],["2016-07-21",48.17,48.84,47.51,48.22,441200.0],["2016-07-22",48.05,48.9,47.87,48.89,331500.0],["2016-07-25",49.16,52.18,49.08,50.55,1129500.0],["2016-07-26",50.31,51.37,49.19,51.1,778300.0],["2016-07-27",50.99,50.99,50.03,50.76,705700.0],["2016-07-28",50.28,50.61,48.95,49.5,733900.0],["2016-07-29",49.61,50.06,49.17,49.98,656200.0],["2016-08-01",50.14,50.33,49.5,50.02,632400.0],["2016-08-02",49.93,50.14,48.82,49.01,366100.0],["2016-08-03",48.88,49.08,48.07,49.06,381000.0],["2016-08-04",48.93,49.5,48.02,48.44,328200.0],["2016-08-05",48.56,49.28,48.07,48.64,230100.0],["2016-08-08",48.45,49.26,47.92,48.79,254000.0],["2016-08-09",48.78,49.38,48.27,48.86,437600.0],["2016-08-10",48.79,49.32,48.33,48.89,330900.0],["2016-08-11",49.22,49.83,48.96,49.43,409200.0],["2016-08-12",49.5,50.0,49.21,49.67,328400.0],["2016-08-15",49.56,50.15,49.29,50.06,331700.0],["2016-08-16",48.55,49.71,47.06,48.19,1367900.0],["2016-08-17",48.21,48.22,45.53,46.15,791100.0],["2016-08-18",46.2,47.52,46.03,47.1,624300.0],["2016-08-19",46.92,47.83,46.64,47.23,390200.0],["2016-08-22",47.33,47.89,46.87,47.8,256100.0],["2016-08-23",47.93,48.76,47.51,47.88,340900.0],["2016-08-24",47.89,48.15,47.48,47.9,362700.0],["2016-08-25",47.7,48.04,47.39,47.59,368800.0],["2016-08-26",47.7,47.77,46.63,47.54,503400.0],["2016-08-29",47.43,47.9,47.05,47.56,357700.0],["2016-08-30",47.0,47.94,45.68,46.97,408100.0],["2016-08-31",47.1,47.31,45.45,45.6,992900.0],["2016-09-01",45.54,45.87,44.68,45.08,550300.0],["2016-09-02",45.2,45.86,45.0,45.79,613800.0],["2016-09-06",45.44,46.19,45.22,45.8,410400.0],["2016-09-07",45.42,45.55,42.55,43.85,1780200.0],["2016-09-08",43.82,43.82,42.08,42.22,801500.0],["2016-09-09",42.12,42.25,41.04,41.61,1055100.0],["2016-09-12",41.67,41.94,40.14,41.82,1805000.0],["2016-09-13",43.3,43.85,40.8,41.16,2008400.0],["2016-09-14",40.76,41.79,38.79,39.44,1066300.0],["2016-09-15",39.5,39.9,39.02,39.56,478600.0],["2016-09-16",39.53,39.81,38.56,38.7,978300.0],["2016-09-19",38.97,39.71,38.85,39.31,715600.0],["2016-09-20",39.57,39.6,38.52,38.55,509300.0],["2016-09-21",38.74,39.83,38.74,39.43,574400.0],["2016-09-22",39.58,39.83,39.07,39.68,606600.0],["2016-09-23",39.08,39.58,38.74,39.12,511200.0],["2016-09-26",38.93,39.39,38.62,39.03,505700.0],["2016-09-27",38.97,39.73,38.96,39.14,486200.0],["2016-09-28",39.11,39.58,38.99,39.37,433500.0],["2016-09-29",39.26,39.64,38.99,39.21,534400.0],["2016-09-30",39.18,40.34,39.02,40.04,908800.0],["2016-10-03",39.86,40.13,39.39,40.12,549400.0],["2016-10-04",40.22,40.48,39.97,40.03,502900.0],["2016-10-05",40.27,40.73,39.9,40.45,357000.0],["2016-10-06",40.42,40.98,40.18,40.75,435300.0],["2016-10-07",40.91,41.02,40.01,40.16,637500.0],["2016-10-10",40.25,40.95,40.15,40.9,317800.0],["2016-10-11",40.67,41.4,40.35,41.35,564100.0],["2016-10-12",41.31,43.16,41.24,42.65,1055100.0],["2016-10-13",42.2,42.64,42.03,42.28,521200.0],["2016-10-14",42.42,42.42,42.02,42.16,337700.0],["2016-10-17",42.32,42.32,41.12,41.27,599400.0],["2016-10-18",41.72,41.83,41.1,41.18,224400.0],["2016-10-19",41.24,41.55,41.04,41.23,351500.0],["2016-10-20",41.2,41.78,40.73,41.07,404600.0],["2016-10-21",40.76,41.25,40.61,40.89,279500.0],["2016-10-24",41.21,41.99,41.0,41.39,540000.0],["2016-10-25",41.27,41.94,41.27,41.57,316500.0],["2016-10-26",41.58,42.58,41.58,42.09,556400.0],["2016-10-27",42.1,42.26,41.64,41.94,333600.0],["2016-10-28",41.99,42.78,41.43,42.25,432200.0],["2016-10-31",42.12,42.35,41.44,41.74,471800.0],["2016-11-01",41.92,43.06,41.9,42.91,534900.0],["2016-11-02",42.92,43.38,42.15,42.34,603900.0],["2016-11-03",42.65,42.77,40.75,40.81,397100.0],["2016-11-04",40.73,42.15,40.49,40.98,409500.0],["2016-11-07",41.7,42.68,41.33,42.52,324300.0],["2016-11-08",42.33,42.92,42.0,42.37,261600.0],["2016-11-09",41.94,43.37,41.49,43.35,359100.0],["2016-11-10",43.69,44.93,43.53,44.09,659300.0],["2016-11-11",44.08,45.25,42.98,45.13,506000.0],["2016-11-14",45.49,48.91,45.38,48.8,731500.0],["2016-11-15",48.5,49.74,46.84,49.39,861500.0],["2016-11-16",49.43,49.61,48.62,48.77,517200.0],["2016-11-17",48.58,48.76,48.12,48.41,428000.0],["2016-11-18",48.38,48.65,47.91,48.11,443800.0],["2016-11-21",48.0,48.36,47.22,47.61,375300.0],["2016-11-22",47.78,48.2,47.32,47.5,508100.0],["2016-11-23",47.21,47.5,46.52,47.1,531300.0],["2016-11-25",47.1,47.61,46.73,47.26,228200.0],["2016-11-28",47.2,47.96,46.65,46.91,519700.0],["2016-11-29",47.14,47.63,46.52,46.96,505900.0],["2016-11-30",46.96,47.06,45.91,46.95,753400.0],["2016-12-01",46.88,47.49,46.28,46.9,739500.0],["2016-12-02",47.14,48.66,46.75,48.48,474000.0],["2016-12-05",48.66,49.42,47.88,49.36,586600.0],["2016-12-06",49.29,49.29,48.44,48.66,639400.0],["2016-12-07",48.59,49.58,47.79,49.09,568600.0],["2016-12-08",44.51,48.12,43.54,46.29,2260100.0],["2016-12-09",46.4,47.4,45.79,46.28,954300.0],["2016-12-12",46.02,46.53,44.97,45.21,761500.0],["2016-12-13",45.68,46.43,44.86,46.15,1213400.0],["2016-12-14",46.16,47.31,45.8,45.95,757000.0],["2016-12-15",46.02,47.06,45.75,47.02,686900.0],["2016-12-16",47.24,48.16,47.15,47.81,1082300.0],["2016-12-19",47.81,48.81,47.36,48.77,387700.0],["2016-12-20",48.75,49.35,47.88,48.95,409500.0],["2016-12-21",48.88,49.25,48.6,48.97,348900.0],["2016-12-22",48.84,48.84,48.29,48.51,397700.0],["2016-12-23",48.51,48.96,48.29,48.55,225200.0],["2016-12-27",48.13,48.66,48.04,48.4,228600.0],["2016-12-28",48.59,48.59,47.23,47.91,343600.0],["2016-12-29",47.94,48.7,47.47,47.89,293400.0],["2016-12-30",47.98,48.09,47.11,47.72,342500.0],["2017-01-03",48.09,48.77,47.36,47.84,323500.0],["2017-01-04",47.88,48.85,47.44,48.12,534300.0],["2017-01-05",47.91,48.02,46.95,47.42,262700.0],["2017-01-06",47.32,47.51,46.62,47.01,278400.0],["2017-01-09",46.79,48.29,46.41,47.9,655900.0],["2017-01-10",48.14,49.26,48.07,49.09,674700.0],["2017-01-11",48.9,48.95,47.72,48.35,443500.0],["2017-01-12",47.94,47.99,46.73,47.33,422700.0],["2017-01-13",47.65,48.17,46.95,47.42,382600.0],["2017-01-17",47.21,47.99,46.7,46.88,426700.0],["2017-01-18",47.2,47.4,46.67,47.14,569600.0],["2017-01-19",47.27,47.45,46.33,46.39,337500.0],["2017-01-20",46.51,47.08,46.0,46.89,423000.0],["2017-01-23",46.85,47.23,46.41,46.93,693500.0],["2017-01-24",47.0,47.79,46.97,47.34,468600.0],["2017-01-25",47.52,47.91,46.95,47.26,526800.0],["2017-01-26",47.22,47.6,46.44,46.58,415400.0],["2017-01-27",46.81,46.81,45.49,46.06,354600.0],["2017-01-30",45.86,46.09,45.16,45.99,312400.0],["2017-01-31",46.21,46.21,45.49,45.7,508000.0],["2017-02-01",45.95,46.6,45.49,45.74,738500.0],["2017-02-02",45.62,46.0,45.46,45.67,422300.0],["2017-02-03",45.83,45.95,45.3,45.79,332300.0],["2017-02-06",45.87,46.82,44.71,45.71,468100.0],["2017-02-07",45.84,46.28,45.42,45.6,359500.0],["2017-02-08",45.65,45.83,45.14,45.58,670400.0],["2017-02-09",45.13,46.44,44.13,45.5,803100.0],["2017-02-10",45.51,45.84,45.15,45.65,647600.0],["2017-02-13",46.0,46.09,45.33,45.57,409600.0],["2017-02-14",45.37,45.7,45.09,45.48,525100.0],["2017-02-15",45.3,45.86,45.17,45.7,422000.0],["2017-02-16",45.69,45.77,45.31,45.58,731000.0],["2017-02-17",45.65,46.15,44.27,44.32,565100.0],["2017-02-21",44.42,45.19,43.98,45.03,628100.0],["2017-02-22",45.03,45.09,44.28,44.58,398700.0],["2017-02-23",44.79,44.79,43.44,43.59,611500.0],["2017-02-24",43.38,44.54,43.19,44.25,413500.0],["2017-02-27",44.25,44.85,43.6,43.72,534200.0],["2017-02-28",43.69,43.69,42.84,43.05,613000.0],["2017-03-01",43.15,44.38,42.96,43.78,419000.0],["2017-03-02",43.7,44.3,43.47,43.67,406200.0],["2017-03-03",43.35,43.76,42.58,43.49,1101400.0],["2017-03-06",43.04,43.54,42.52,43.17,913300.0],["2017-03-07",43.12,43.41,42.4,43.0,639100.0],["2017-03-08",43.02,43.98,43.02,43.6,884800.0],["2017-03-09",44.5,45.66,41.95,43.01,2485100.0],["2017-03-10",43.03,43.4,41.48,41.77,1328200.0],["2017-03-13",41.75,42.49,41.29,41.96,974800.0],["2017-03-14",41.92,42.52,41.27,42.21,884600.0],["2017-03-15",42.32,43.23,42.28,43.04,701500.0],["2017-03-16",42.94,44.48,42.94,44.47,1029100.0],["2017-03-17",44.24,44.48,43.64,44.32,681100.0],["2017-03-20",44.47,44.47,43.33,43.6,420100.0],["2017-03-21",44.22,44.22,42.8,42.93,401700.0],["2017-03-22",42.99,43.29,42.43,43.11,421500.0],["2017-03-23",43.12,44.07,43.04,43.25,297000.0],["2017-03-24",43.22,43.51,42.65,42.69,364000.0],["2017-03-27",42.13,42.77,42.13,42.59,414400.0],["2017-03-28",42.42,43.25,42.17,43.14,388400.0],["2017-03-29",43.1,43.34,42.75,42.9,321600.0],["2017-03-30",42.81,42.9,42.51,42.68,239400.0],["2017-03-31",42.47,43.73,42.47,43.23,673600.0],["2017-04-03",43.22,43.52,42.63,42.87,463700.0],["2017-04-04",42.86,43.47,42.72,43.16,501000.0],["2017-04-05",43.25,43.69,42.79,42.84,599900.0],["2017-04-06",43.01,43.57,42.83,43.11,670700.0],["2017-04-07",43.11,43.53,42.95,43.01,661200.0],["2017-04-10",42.96,44.73,38.69,39.47,4460700.0],["2017-04-11",39.4,41.73,38.95,41.49,2838400.0],["2017-04-12",41.36,41.9,40.8,41.8,921600.0],["2017-04-13",41.86,42.52,41.6,41.63,772600.0],["2017-04-17",41.72,42.21,41.68,42.19,424200.0],["2017-04-18",42.07,42.86,41.5,42.06,562400.0],["2017-04-19",41.9,42.6,41.9,41.99,389100.0],["2017-04-20",42.06,42.49,41.6,41.72,450200.0],["2017-04-21",41.6,42.04,41.34,41.48,415400.0],["2017-04-24",41.9,42.5,40.86,41.03,1467900.0],["2017-04-25",41.39,41.77,41.07,41.48,779000.0],["2017-04-26",41.44,41.84,40.84,40.95,846500.0],["2017-04-27",40.91,43.5,40.85,43.46,1161100.0],["2017-04-28",43.63,43.63,41.48,41.53,1164300.0],["2017-05-01",41.53,42.4,41.26,41.55,786000.0],["2017-05-02",41.43,41.64,40.99,41.59,587900.0],["2017-05-03",41.5,41.67,41.24,41.53,441700.0],["2017-05-04",41.55,42.16,41.31,42.0,799200.0],["2017-05-05",42.03,42.42,41.74,42.38,344400.0],["2017-05-08",42.09,42.53,41.19,41.76,762400.0],["2017-05-09",41.75,42.24,41.58,41.7,427700.0],["2017-05-10",41.75,42.19,41.31,42.08,414900.0],["2017-05-11",42.02,42.37,41.35,41.62,532400.0],["2017-05-12",41.58,41.58,40.08,40.29,1080300.0],["2017-05-15",40.19,40.83,40.08,40.21,383200.0],["2017-05-16",40.53,40.55,39.73,39.87,764300.0],["2017-05-17",39.59,39.99,39.01,39.26,757900.0],["2017-05-18",39.15,40.12,38.83,39.88,759200.0],["2017-05-19",39.87,40.44,38.81,40.18,464400.0],["2017-05-22",40.26,40.81,40.22,40.35,446400.0],["2017-05-23",40.51,40.83,39.79,40.03,465100.0],["2017-05-24",40.07,40.4,39.69,40.08,534700.0],["2017-05-25",40.24,40.56,39.79,40.04,559500.0],["2017-05-26",39.95,40.2,38.85,39.92,556200.0],["2017-05-30",39.85,39.97,39.56,39.76,411200.0],["2017-05-31",39.79,40.03,38.94,39.94,739200.0],["2017-06-01",40.09,41.29,40.09,41.26,512400.0],["2017-06-02",41.33,42.48,41.25,41.86,759700.0],["2017-06-05",41.73,42.17,41.26,41.35,689600.0],["2017-06-06",41.0,41.34,40.31,40.88,1123900.0],["2017-06-07",39.72,40.69,38.71,39.16,1584400.0],["2017-06-08",39.44,39.93,38.98,39.3,786100.0],["2017-06-09",39.31,40.44,39.08,40.42,736100.0],["2017-06-12",40.21,43.75,40.21,40.88,904200.0],["2017-06-13",40.81,41.47,40.6,41.12,722900.0],["2017-06-14",41.12,41.58,40.28,41.31,634500.0],["2017-06-15",40.98,41.1,39.56,39.75,974100.0],["2017-06-16",29.78,37.24,29.53,35.39,10235500.0],["2017-06-19",35.3,37.78,34.83,36.1,3405400.0],["2017-06-20",36.09,36.33,34.88,35.34,1506800.0],["2017-06-21",35.42,36.0,34.57,34.79,1016200.0],["2017-06-22",34.68,35.54,34.68,34.86,954000.0],["2017-06-23",34.9,35.32,34.45,34.6,1292600.0],["2017-06-26",34.69,35.75,34.49,35.03,985800.0],["2017-06-27",34.92,35.63,34.87,34.95,716100.0],["2017-06-28",35.17,35.93,35.15,35.66,749600.0],["2017-06-29",35.95,36.63,35.36,36.07,935600.0],["2017-06-30",36.18,37.07,36.1,36.7,1014700.0],["2017-07-03",36.79,37.18,36.73,36.9,406300.0],["2017-07-05",36.87,37.06,35.91,36.05,920900.0],["2017-07-06",35.94,36.2,35.43,35.52,730600.0],["2017-07-07",34.85,36.16,34.85,36.04,578200.0],["2017-07-10",35.96,35.98,35.38,35.51,588700.0],["2017-07-11",35.66,35.97,35.43,35.78,484200.0],["2017-07-12",36.07,36.43,35.52,35.71,475900.0],["2017-07-13",35.78,36.56,35.78,36.45,596800.0],["2017-07-14",36.42,36.56,35.97,35.97,347300.0],["2017-07-17",36.29,37.43,35.86,36.38,680100.0],["2017-07-18",36.38,36.82,35.69,36.16,490100.0],["2017-07-19",36.15,36.7,36.09,36.65,339300.0],["2017-07-20",36.71,37.13,36.53,36.98,385400.0],["2017-07-21",37.2,37.2,36.34,36.96,357700.0],["2017-07-24",36.9,37.39,36.56,36.74,792100.0],["2017-07-25",36.88,38.07,36.68,37.87,905200.0],["2017-07-26",37.95,37.95,37.05,37.2,432300.0],["2017-07-27",37.33,38.04,37.24,37.96,482100.0],["2017-07-28",37.86,38.18,37.55,37.88,502600.0],["2017-07-31",37.87,38.67,37.52,38.53,561300.0],["2017-08-01",38.54,39.7,37.68,38.17,389200.0],["2017-08-02",38.12,38.12,37.39,37.78,195300.0],["2017-08-03",37.9,37.96,37.14,37.25,247300.0],["2017-08-04",37.32,37.39,36.84,37.2,260400.0],["2017-08-07",37.22,37.49,36.77,37.23,428100.0],["2017-08-08",37.07,37.44,36.53,36.59,331000.0],["2017-08-09",36.46,36.71,36.17,36.41,638600.0],["2017-08-10",36.27,36.59,36.04,36.25,263200.0],["2017-08-11",35.85,36.34,35.82,36.24,245100.0],["2017-08-14",36.45,36.7,36.16,36.55,217100.0],["2017-08-15",36.62,36.62,35.87,35.88,307400.0],["2017-08-16",35.95,36.01,35.27,35.57,467600.0],["2017-08-17",35.54,36.27,35.27,35.81,584600.0],["2017-08-18",35.59,35.94,34.91,35.79,439500.0],["2017-08-21",35.75,35.75,35.2,35.43,335200.0],["2017-08-22",35.49,36.01,35.48,35.92,310900.0],["2017-08-23",35.58,35.92,35.41,35.65,333500.0],["2017-08-24",35.63,36.01,33.41,33.75,1660100.0],["2017-08-25",34.03,34.07,33.35,33.59,1187700.0],["2017-08-28",33.59,34.09,32.52,32.79,1063700.0],["2017-08-29",32.8,33.6,32.64,33.42,936900.0],["2017-08-30",33.44,34.18,33.35,34.12,446500.0],["2017-08-31",33.99,34.85,33.73,34.75,547800.0],["2017-09-01",34.74,35.44,34.7,35.35,669600.0],["2017-09-05",35.35,35.35,34.57,34.74,544800.0],["2017-09-06",34.89,35.46,34.62,35.46,929200.0],["2017-09-07",35.5,36.13,35.14,36.09,733900.0],["2017-09-08",35.83,35.88,35.34,35.61,917100.0],["2017-09-11",35.72,36.27,35.44,36.02,1015800.0],["2017-09-12",36.0,36.95,35.75,36.57,1157800.0],["2017-09-13",36.56,37.37,36.56,37.21,1613500.0],["2017-09-14",39.65,41.94,39.01,39.18,5339900.0],["2017-09-15",39.27,40.62,38.75,39.74,2315900.0],["2017-09-18",39.74,40.23,39.46,40.0,922700.0],["2017-09-19",40.26,41.08,40.01,40.58,1549700.0],["2017-09-20",40.56,42.07,40.15,42.03,1167500.0],["2017-09-21",42.06,43.21,41.76,42.6,1396300.0],["2017-09-22",42.41,43.72,42.4,43.03,1203700.0],["2017-09-25",43.41,44.81,43.06,44.78,1262800.0],["2017-09-26",44.49,44.94,44.05,44.39,958500.0],["2017-09-27",44.1,44.1,42.22,42.58,1616600.0],["2017-09-28",42.51,42.65,40.59,41.62,1586400.0],["2017-09-29",41.69,42.48,41.44,41.59,1109100.0],["2017-10-02",41.76,41.84,40.68,40.81,976100.0],["2017-10-03",40.74,41.11,40.07,40.64,947200.0],["2017-10-04",40.96,41.12,40.09,40.52,556600.0],["2017-10-05",40.5,41.32,40.39,40.52,646400.0],["2017-10-06",40.85,40.96,40.0,40.83,929300.0],["2017-10-09",40.83,41.08,39.97,40.09,595700.0],["2017-10-10",40.43,40.92,40.09,40.21,530800.0],["2017-10-11",40.1,40.78,39.9,40.08,691700.0],["2017-10-12",39.65,40.98,39.65,40.77,890800.0],["2017-10-13",40.75,41.24,40.39,40.48,645000.0],["2017-10-16",40.49,41.09,40.42,40.57,720000.0],["2017-10-17",38.87,40.61,38.82,40.51,1135500.0],["2017-10-18",40.99,41.06,40.16,40.21,568600.0],["2017-10-19",40.18,40.5,39.92,40.45,353400.0],["2017-10-20",40.7,40.7,39.32,39.47,729400.0],["2017-10-23",39.51,40.08,39.31,39.73,687500.0],["2017-10-24",39.79,40.19,39.37,39.51,612500.0],["2017-10-25",39.54,39.55,38.81,39.32,551200.0],["2017-10-26",39.35,39.8,38.69,38.91,597800.0],["2017-10-27",38.8,38.8,38.0,38.53,684700.0],["2017-10-30",38.47,38.74,38.04,38.09,506400.0],["2017-10-31",38.3,38.9,38.1,38.77,760600.0],["2017-11-01",38.9,39.98,38.55,38.95,664200.0],["2017-11-02",39.05,39.94,39.01,39.44,778900.0],["2017-11-03",39.43,39.96,39.3,39.44,463100.0],["2017-11-06",39.42,39.44,38.5,39.26,568500.0],["2017-11-07",39.22,39.68,38.58,38.93,421000.0],["2017-11-08",38.72,39.56,38.53,39.33,707300.0],["2017-11-09",39.16,40.03,38.98,39.97,833200.0],["2017-11-10",39.78,40.59,39.54,39.89,498100.0],["2017-11-13",39.78,39.9,39.34,39.7,432200.0],["2017-11-14",39.62,40.35,39.21,40.26,414500.0],["2017-11-15",40.02,40.19,39.61,39.67,638400.0],["2017-11-16",39.9,40.98,39.9,40.86,441900.0],["2017-11-17",40.64,42.36,40.64,42.15,583700.0],["2017-11-20",42.2,43.7,42.16,42.65,957100.0],["2017-11-21",42.76,42.76,41.74,42.19,612500.0],["2017-11-22",42.16,42.81,41.91,42.63,475600.0],["2017-11-24",42.82,42.82,42.22,42.29,169200.0],["2017-11-27",42.23,42.76,42.23,42.68,338100.0],["2017-11-28",42.65,44.52,42.51,44.35,845700.0],["2017-11-29",44.38,46.82,44.02,46.75,1444700.0],["2017-11-30",47.1,48.6,47.05,48.02,1448300.0],["2017-12-01",47.98,48.25,46.53,47.8,845300.0],["2017-12-04",48.31,52.69,48.31,52.49,1825200.0],["2017-12-05",52.5,52.59,48.75,49.51,1714400.0],["2017-12-06",49.83,50.23,49.15,49.41,1338500.0],["2017-12-07",49.4,50.77,49.1,49.54,1700500.0],["2017-12-08",49.45,51.35,47.15,49.75,2329400.0],["2017-12-11",50.07,50.12,48.71,49.62,1103800.0],["2017-12-12",49.55,50.84,49.11,50.71,1614300.0],["2017-12-13",50.64,51.52,50.26,51.43,646900.0],["2017-12-14",51.58,51.75,50.48,50.97,741300.0],["2017-12-15",50.99,52.09,50.21,51.15,1080800.0],["2017-12-18",51.73,52.55,51.24,51.88,529500.0],["2017-12-19",51.95,52.36,51.13,51.34,521700.0],["2017-12-20",51.28,51.55,49.8,49.89,805700.0],["2017-12-21",50.25,50.45,49.67,49.86,609900.0],["2017-12-22",50.06,50.49,49.8,49.99,519700.0],["2017-12-26",50.15,50.55,49.86,50.05,300000.0],["2017-12-27",50.21,50.21,49.55,49.82,432000.0],["2017-12-28",50.02,50.02,49.08,49.31,602800.0],["2017-12-29",49.5,49.68,49.23,49.27,372200.0],["2018-01-02",49.46,49.82,49.09,49.63,515200.0],["2018-01-03",49.56,49.93,49.1,49.42,367500.0],["2018-01-04",49.29,49.29,43.68,43.93,3162200.0],["2018-01-05",44.46,45.07,44.15,44.88,1385300.0],["2018-01-08",45.3,47.65,45.29,47.12,1753900.0],["2018-01-09",47.28,47.75,45.81,46.36,1091800.0],["2018-01-10",46.35,46.42,45.27,45.78,516200.0],["2018-01-11",45.62,46.77,45.33,46.74,662500.0],["2018-01-12",46.89,47.68,46.76,47.42,550800.0],["2018-01-16",48.86,49.54,47.78,47.8,872600.0],["2018-01-17",47.91,48.74,47.47,48.59,535600.0],["2018-01-18",48.48,48.61,48.08,48.29,468400.0],["2018-01-19",48.22,49.6,47.92,49.0,432100.0],["2018-01-22",48.8,49.31,48.41,49.27,312300.0],["2018-01-23",49.27,49.27,48.44,49.14,458300.0],["2018-01-24",49.36,49.66,48.62,49.23,316800.0],["2018-01-25",49.69,49.95,49.35,49.78,274000.0],["2018-01-26",49.9,49.9,49.18,49.38,386800.0],["2018-01-29",49.48,49.81,49.12,49.33,326700.0],["2018-01-30",49.04,49.29,47.77,48.07,460600.0],["2018-01-31",48.39,48.65,47.3,47.6,330300.0],["2018-02-01",47.33,47.9,45.95,46.09,575600.0],["2018-02-02",46.02,46.76,44.99,45.42,697900.0],["2018-02-05",45.28,45.38,43.07,43.12,723700.0],["2018-02-06",42.33,44.34,41.59,43.0,1055300.0],["2018-02-07",43.1,43.54,42.84,43.13,549400.0],["2018-02-08",43.47,44.92,43.17,44.08,1049500.0],["2018-02-09",44.25,44.96,43.35,44.63,696400.0],["2018-02-12",45.0,45.03,43.84,44.2,432700.0],["2018-02-13",44.06,44.58,43.31,43.66,408700.0],["2018-02-14",43.53,45.48,43.47,45.07,520000.0],["2018-02-15",45.42,46.16,44.94,46.16,358200.0],["2018-02-16",45.94,46.45,45.24,45.27,346700.0],["2018-02-20",44.9,44.9,42.64,42.79,804200.0],["2018-02-21",42.96,43.93,42.74,42.79,696900.0],["2018-02-22",42.98,42.98,42.16,42.81,652500.0],["2018-02-23",43.0,43.44,42.21,43.0,446300.0],["2018-02-26",43.25,43.9,42.87,43.48,350500.0],["2018-02-27",43.67,44.38,43.3,43.4,529200.0],["2018-02-28",43.55,43.55,42.65,42.67,376600.0],["2018-03-01",42.71,43.89,42.4,43.03,391800.0],["2018-03-02",42.62,43.55,42.62,43.25,411900.0],["2018-03-05",42.94,44.75,42.94,44.52,671200.0],["2018-03-06",44.4,44.95,43.59,44.69,480600.0],["2018-03-07",44.39,44.48,42.87,43.81,819100.0],["2018-03-08",44.15,47.25,43.1,43.74,1004200.0],["2018-03-09",48.28,49.4,45.44,45.94,3128100.0],["2018-03-12",45.75,46.07,44.09,45.48,1154400.0],["2018-03-13",45.75,46.3,44.09,45.66,551600.0],["2018-03-14",45.87,45.87,43.55,43.69,882300.0],["2018-03-15",43.83,44.52,43.62,43.98,572400.0],["2018-03-16",44.04,45.06,43.59,44.43,740700.0],["2018-03-19",44.32,44.8,43.96,44.38,466100.0],["2018-03-20",44.62,44.81,43.19,43.21,438400.0],["2018-03-21",43.19,43.75,42.9,43.12,462300.0],["2018-03-22",42.88,43.28,42.58,42.59,467600.0],["2018-03-23",42.77,42.77,41.53,41.55,622700.0],["2018-03-26",41.98,42.64,40.88,42.18,920200.0],["2018-03-27",42.39,43.12,41.98,42.65,565600.0],["2018-03-28",42.7,43.21,42.33,42.69,339600.0],["2018-03-29",42.73,43.46,42.73,42.94,523800.0],["2018-04-02",42.78,42.78,41.49,41.66,294400.0],["2018-04-03",41.9,42.71,41.9,42.55,478300.0],["2018-04-04",42.21,43.84,42.04,43.52,381500.0],["2018-04-05",43.73,44.08,43.08,43.53,320000.0],["2018-04-06",43.33,44.28,43.3,43.54,439600.0],["2018-04-09",43.66,44.19,43.22,43.24,330100.0],["2018-04-10",43.67,44.1,43.12,43.89,342000.0],["2018-04-11",43.66,44.45,43.66,44.39,219900.0],["2018-04-12",44.55,44.81,44.29,44.43,167000.0],["2018-04-13",44.52,44.52,43.9,44.2,180400.0],["2018-04-16",44.41,44.91,44.19,44.53,422500.0],["2018-04-17",44.82,45.62,44.49,45.42,258100.0],["2018-04-18",45.64,46.32,44.95,45.03,412000.0],["2018-04-19",44.88,44.88,44.0,44.34,278200.0],["2018-04-20",44.1,44.47,43.72,43.9,305000.0],["2018-04-23",44.1,44.27,43.3,43.72,345200.0],["2018-04-24",44.0,44.84,43.7,44.7,256600.0],["2018-04-25",44.62,45.2,44.41,45.03,321600.0],["2018-04-26",45.08,45.81,44.69,45.5,335700.0],["2018-04-27",45.49,46.33,45.49,45.55,413600.0],["2018-04-30",45.77,45.98,44.97,45.02,359100.0],["2018-05-01",45.02,45.02,44.1,44.69,225700.0],["2018-05-02",44.7,45.17,44.08,44.68,294600.0],["2018-05-03",44.52,45.15,43.93,44.41,271200.0],["2018-05-04",44.39,45.49,44.23,45.27,205500.0],["2018-05-07",45.31,46.15,45.06,45.63,444400.0],["2018-05-08",45.45,45.62,44.3,44.62,275600.0],["2018-05-09",44.66,45.62,44.41,45.45,242800.0],["2018-05-10",45.62,45.93,45.08,45.13,216000.0],["2018-05-11",45.15,45.58,45.11,45.14,161600.0],["2018-05-14",45.36,45.57,45.02,45.11,240800.0],["2018-05-15",45.06,46.4,45.05,45.91,227700.0],["2018-05-16",46.08,46.85,46.06,46.7,257300.0],["2018-05-17",46.77,47.72,46.77,47.58,272500.0],["2018-05-18",47.72,47.73,46.51,46.64,283700.0],["2018-05-21",46.85,47.27,46.74,46.96,237300.0],["2018-05-22",46.95,47.36,46.45,46.48,205300.0],["2018-05-23",46.31,46.53,45.94,46.12,164700.0],["2018-05-24",46.17,46.33,45.61,46.11,250800.0],["2018-05-25",46.2,46.61,45.18,45.35,463700.0],["2018-05-29",45.13,45.66,44.34,45.38,490100.0],["2018-05-30",45.62,46.9,45.35,46.55,554400.0],["2018-05-31",46.5,46.68,45.43,45.58,611400.0],["2018-06-01",45.91,46.68,45.74,46.34,491800.0],["2018-06-04",46.52,47.03,45.87,46.46,429600.0],["2018-06-05",46.59,46.9,46.01,46.83,405000.0],["2018-06-06",46.85,46.98,45.81,46.18,928200.0],["2018-06-07",42.71,43.33,39.17,39.58,3959000.0],["2018-06-08",39.85,40.51,38.75,39.85,1654200.0],["2018-06-11",39.84,41.25,39.62,41.01,991600.0],["2018-06-12",41.01,41.2,40.12,40.32,586500.0],["2018-06-13",40.31,40.85,40.28,40.5,439800.0],["2018-06-14",40.68,41.31,40.53,40.92,632700.0],["2018-06-15",40.65,40.75,39.99,40.55,629100.0],["2018-06-18",40.53,40.92,40.14,40.49,496000.0],["2018-06-19",40.36,41.44,40.12,41.3,484900.0],["2018-06-20",41.39,41.82,40.99,41.77,351800.0],["2018-06-21",41.91,42.77,41.74,42.25,754900.0],["2018-06-22",42.45,43.3,41.53,41.92,921300.0],["2018-06-25",41.82,42.54,41.56,42.4,463000.0],["2018-06-26",42.41,43.07,41.8,42.91,617100.0],["2018-06-27",42.93,43.93,42.78,43.49,746600.0],["2018-06-28",43.48,43.78,43.01,43.09,387800.0],["2018-06-29",43.2,43.3,42.38,42.66,454500.0],["2018-07-02",42.36,42.87,42.36,42.58,305100.0],["2018-07-03",42.79,43.36,42.77,42.87,210400.0],["2018-07-05",43.11,43.19,42.57,42.66,513300.0],["2018-07-06",42.76,43.01,42.43,42.7,622600.0],["2018-07-09",43.04,43.2,42.8,43.0,352600.0],["2018-07-10",43.07,43.36,42.84,43.08,271000.0],["2018-07-11",42.87,42.9,41.97,42.61,307100.0],["2018-07-12",42.87,43.21,42.44,42.78,326200.0],["2018-07-13",42.98,44.04,42.95,43.8,421200.0],["2018-07-16",43.8,44.06,43.46,43.94,295100.0],["2018-07-17",44.03,44.94,43.74,44.78,423000.0],["2018-07-18",44.83,44.83,43.8,43.97,344300.0],["2018-07-19",43.91,44.23,43.43,43.51,359400.0],["2018-07-20",43.5,43.81,43.16,43.21,410500.0],["2018-07-23",43.22,43.5,42.65,42.7,329200.0],["2018-07-24",42.9,42.97,41.45,41.58,330000.0],["2018-07-25",41.6,41.73,40.7,41.18,445300.0],["2018-07-26",36.0,36.2,34.26,34.48,5646100.0],["2018-07-27",34.47,34.66,32.03,32.51,3581000.0],["2018-07-30",32.31,32.46,31.84,31.99,1569700.0],["2018-07-31",31.98,32.63,31.84,32.2,1011100.0],["2018-08-01",32.37,32.58,31.84,32.29,876700.0],["2018-08-02",32.15,33.4,32.07,33.27,1168700.0],["2018-08-03",33.44,34.35,33.35,34.01,931800.0],["2018-08-06",33.88,34.19,33.8,34.02,754800.0],["2018-08-07",33.88,34.52,33.8,34.22,504500.0],["2018-08-08",34.3,34.54,33.8,34.27,675900.0],["2018-08-09",34.26,34.94,34.18,34.34,676700.0],["2018-08-10",34.2,34.71,33.96,33.97,465400.0],["2018-08-13",34.06,34.45,33.62,34.4,568500.0],["2018-08-14",34.37,35.12,34.33,34.85,501000.0],["2018-08-15",34.67,34.92,34.23,34.74,339300.0],["2018-08-16",35.02,35.17,34.51,34.69,474500.0],["2018-08-17",34.71,35.28,34.61,34.84,495900.0],["2018-08-20",34.94,35.12,34.45,34.97,549900.0],["2018-08-21",34.96,35.06,34.49,34.5,344300.0],["2018-08-22",34.5,34.82,34.47,34.74,526400.0],["2018-08-23",34.64,35.02,34.38,34.83,580700.0],["2018-08-24",34.98,35.34,34.76,35.1,307200.0],["2018-08-27",35.2,35.2,34.73,35.04,356900.0],["2018-08-28",34.95,35.37,34.81,34.85,386900.0],["2018-08-29",34.94,35.11,34.46,34.51,582100.0],["2018-08-30",34.4,34.84,34.32,34.44,401000.0],["2018-08-31",34.45,35.63,34.45,35.51,436600.0],["2018-09-04",35.38,35.62,35.04,35.13,286700.0],["2018-09-05",35.18,35.18,34.47,34.48,334500.0],["2018-09-06",34.25,34.37,33.66,34.22,599000.0],["2018-09-07",34.17,34.7,34.03,34.41,459700.0],["2018-09-10",34.54,35.15,34.07,34.09,286300.0],["2018-09-11",34.1,34.41,33.53,33.57,316500.0],["2018-09-12",33.72,34.03,33.34,33.48,362300.0],["2018-09-13",33.54,33.91,33.15,33.48,493300.0],["2018-09-14",33.6,33.83,33.19,33.53,372700.0],["2018-09-17",33.6,34.28,33.54,34.18,557700.0],["2018-09-18",34.19,34.49,33.89,34.04,446400.0],["2018-09-19",33.88,34.09,33.17,33.3,1147900.0],["2018-09-20",33.33,34.0,32.94,33.85,1242800.0],["2018-09-21",31.42,31.45,28.25,30.97,7360800.0],["2018-09-24",31.28,32.33,30.72,31.84,1655100.0],["2018-09-25",32.17,32.43,30.69,30.87,1616100.0],["2018-09-26",30.9,31.69,30.78,30.82,986200.0],["2018-09-27",30.85,31.01,29.81,29.95,1360200.0],["2018-09-28",30.0,30.34,29.86,29.95,1002800.0],["2018-10-01",29.88,30.3,29.6,29.66,882400.0],["2018-10-02",29.55,30.29,29.39,29.83,979400.0],["2018-10-03",29.82,29.89,29.52,29.71,801400.0],["2018-10-04",29.61,29.74,29.22,29.52,986700.0],["2018-10-05",29.35,29.86,29.26,29.43,1148300.0],["2018-10-08",29.5,30.09,29.5,29.59,743700.0],["2018-10-09",29.65,29.84,28.87,28.92,899500.0],["2018-10-10",28.91,29.04,28.4,28.44,986600.0],["2018-10-11",28.38,28.77,27.19,27.76,1825800.0],["2018-10-12",28.01,28.01,26.86,27.15,1696200.0],["2018-10-15",27.15,27.48,26.29,26.59,3341900.0],["2018-10-16",26.61,26.78,25.48,26.7,1486100.0],["2018-10-17",26.71,27.25,26.37,26.74,1103600.0],["2018-10-18",26.75,27.24,26.66,26.94,952900.0],["2018-10-19",27.06,27.19,26.23,26.76,833800.0],["2018-10-22",26.32,26.38,24.15,24.5,2143800.0],["2018-10-23",24.35,24.99,24.0,24.18,1519400.0],["2018-10-24",24.0,24.27,23.04,23.05,1991900.0],["2018-10-25",23.11,23.43,22.83,22.98,945400.0],["2018-10-26",22.82,22.85,21.92,22.04,920100.0],["2018-10-29",22.22,22.8,21.85,21.98,961500.0],["2018-10-30",21.5,22.1,21.33,21.85,1883600.0],["2018-10-31",21.95,21.95,21.16,21.73,1535600.0],["2018-11-01",21.9,22.4,21.63,22.04,1644000.0],["2018-11-02",22.04,22.39,21.78,22.09,1094800.0],["2018-11-05",21.99,22.17,21.74,22.13,1187100.0],["2018-11-06",22.06,22.55,21.56,22.53,1222900.0],["2018-11-07",22.67,23.03,22.31,22.88,1148500.0],["2018-11-08",23.37,23.98,23.17,23.73,1488000.0],["2018-11-09",23.71,24.46,23.53,24.02,11307300.0],["2018-11-12",23.81,24.58,22.87,24.15,3046100.0],["2018-11-13",24.01,24.4,23.2,23.41,1295000.0],["2018-11-14",23.53,23.83,23.13,23.57,833100.0],["2018-11-15",23.63,23.8,23.21,23.63,874700.0],["2018-11-16",23.54,23.79,23.26,23.6,758900.0],["2018-11-19",23.59,23.95,22.96,23.0,626900.0],["2018-11-20",22.92,22.94,22.11,22.42,918400.0],["2018-11-21",22.48,22.87,22.19,22.21,499500.0],["2018-11-23",22.15,22.58,22.04,22.36,190400.0],["2018-11-26",22.52,22.72,21.61,21.82,883600.0],["2018-11-27",21.79,22.5,21.79,22.48,1192100.0],["2018-11-28",22.39,22.6,21.87,22.4,896400.0],["2018-11-29",22.51,23.11,22.48,22.58,866700.0],["2018-11-30",22.24,22.57,21.08,21.61,1850600.0],["2018-12-03",21.56,21.73,20.61,20.83,2483600.0],["2018-12-04",20.83,21.25,20.0,20.32,1861100.0],["2018-12-06",20.43,20.43,19.41,19.73,1719900.0],["2018-12-07",17.7,17.7,14.45,14.88,10522700.0],["2018-12-10",14.87,14.94,13.64,13.68,7114000.0],["2018-12-11",13.61,14.07,12.91,13.28,3670300.0],["2018-12-12",13.2,13.6,12.75,12.78,2932500.0],["2018-12-13",12.84,12.92,11.51,11.59,3171800.0],["2018-12-14",11.76,11.9,10.88,10.94,3748800.0],["2018-12-17",10.72,11.19,10.38,10.84,4172000.0],["2018-12-18",10.85,10.94,9.96,10.1,3550100.0],["2018-12-19",10.2,10.57,9.6,9.75,3178600.0],["2018-12-20",9.77,10.18,9.51,10.06,2587700.0],["2018-12-21",10.05,10.55,9.86,10.07,4180300.0],["2018-12-24",9.98,10.42,9.64,9.71,1370400.0],["2018-12-26",9.72,10.16,9.23,10.14,1996900.0],["2018-12-27",10.11,10.32,9.78,10.31,1650600.0],["2018-12-28",10.25,10.41,9.99,10.26,1304700.0],["2018-12-31",10.32,10.6,9.9,10.59,1737300.0],["2019-01-02",10.53,11.22,10.28,10.92,1908300.0],["2019-01-03",10.79,11.21,10.53,11.0,1709700.0],["2019-01-04",11.2,11.58,10.91,10.91,2526500.0],["2019-01-07",10.91,11.72,10.55,11.64,2008300.0],["2019-01-08",11.75,11.98,11.42,11.94,1489500.0],["2019-01-09",11.95,12.14,11.75,12.03,1155800.0],["2019-01-10",12.05,12.68,11.92,12.45,1648600.0],["2019-01-11",12.22,12.77,12.21,12.65,1376900.0],["2019-01-14",12.66,13.66,12.6,13.25,3183300.0],["2019-01-15",13.26,13.35,11.92,12.02,1934500.0],["2019-01-16",12.05,15.58,11.72,15.42,8137600.0],["2019-01-17",14.98,15.2,12.45,12.63,7287700.0],["2019-01-18",12.85,13.29,12.68,13.11,1746900.0],["2019-01-22",13.0,13.35,12.31,12.55,2090500.0],["2019-01-23",12.63,12.98,12.48,12.65,1500100.0],["2019-01-24",12.59,13.12,12.56,12.76,1124000.0],["2019-01-25",12.85,13.39,12.76,13.11,1116300.0],["2019-01-28",13.02,13.29,12.85,13.14,891500.0],["2019-01-29",13.05,13.31,12.87,13.0,1813600.0],["2019-01-30",13.0,13.44,12.8,13.38,1451200.0],["2019-01-31",13.22,13.36,12.71,13.1,2428700.0],["2019-02-01",13.2,13.35,12.82,13.11,1402900.0],["2019-02-04",13.29,13.57,13.08,13.51,898300.0],["2019-02-05",13.45,13.85,13.32,13.5,777100.0],["2019-02-06",13.42,13.68,13.25,13.36,719800.0],["2019-02-07",13.31,13.42,12.67,13.41,1339900.0],["2019-02-08",13.16,13.5,13.03,13.31,890100.0],["2019-02-11",13.29,13.61,13.06,13.58,924600.0],["2019-02-12",13.63,13.94,13.63,13.76,960300.0],["2019-02-13",13.76,14.34,13.74,14.26,1059400.0],["2019-02-14",14.19,14.73,14.19,14.62,935300.0],["2019-02-15",14.58,15.19,14.58,15.05,1106000.0],["2019-02-19",15.06,15.25,14.87,14.95,884100.0],["2019-02-20",15.05,15.17,14.74,15.05,825400.0],["2019-02-21",15.03,15.2,14.91,15.04,692900.0],["2019-02-22",14.97,15.08,14.38,14.86,742000.0],["2019-02-25",14.97,15.27,14.86,14.91,510400.0],["2019-02-26",14.92,15.26,14.77,15.13,1079100.0],["2019-02-27",15.03,15.16,14.86,15.03,864400.0],["2019-02-28",15.03,15.1,14.84,15.01,1029100.0],["2019-03-01",15.22,15.63,15.0,15.19,1597700.0],["2019-03-04",15.16,15.2,14.72,15.14,1196300.0],["2019-03-05",15.15,15.42,14.92,15.01,1413700.0],["2019-03-06",14.19,14.8,13.5,13.73,5048700.0],["2019-03-07",13.21,14.37,12.86,14.23,3112100.0],["2019-03-08",14.16,14.39,13.9,14.15,1451900.0],["2019-03-11",13.96,14.73,13.96,14.69,1260700.0],["2019-03-12",14.06,14.44,13.18,13.43,2702200.0],["2019-03-13",13.35,13.5,12.7,12.73,2603800.0],["2019-03-14",12.76,13.29,12.71,13.15,1476900.0],["2019-03-15",13.26,13.63,13.08,13.22,1886100.0],["2019-03-18",13.26,13.84,13.25,13.84,1563400.0],["2019-03-19",14.01,14.13,13.43,13.71,1046700.0],["2019-03-20",13.63,13.83,13.45,13.48,1106300.0],["2019-03-21",13.41,13.83,13.37,13.57,1092400.0],["2019-03-22",13.47,13.52,12.87,13.03,939600.0],["2019-03-25",13.02,13.2,12.92,13.1,670900.0],["2019-03-26",13.12,13.5,13.04,13.17,1120500.0],["2019-03-27",13.15,13.38,12.91,13.01,830000.0],["2019-03-28",13.01,13.35,13.0,13.28,972000.0],["2019-03-29",13.3,13.45,13.08,13.22,1167900.0],["2019-04-01",13.33,13.75,13.16,13.69,1169400.0],["2019-04-02",13.68,13.79,13.2,13.24,581900.0],["2019-04-03",13.31,13.54,12.8,12.85,1232000.0],["2019-04-04",12.91,13.31,12.85,13.26,1102500.0],["2019-04-05",13.28,13.31,12.97,13.03,1263000.0],["2019-04-08",13.03,13.52,13.0,13.45,889700.0],["2019-04-09",13.47,13.67,13.16,13.16,1041700.0],["2019-04-10",13.14,13.54,13.08,13.49,772900.0],["2019-04-11",13.5,13.79,13.48,13.62,657500.0],["2019-04-12",13.72,13.92,13.62,13.65,564800.0],["2019-04-15",13.67,13.72,13.17,13.31,652600.0],["2019-04-16",13.3,13.47,13.03,13.28,648000.0],["2019-04-17",13.35,13.49,13.1,13.33,716600.0],["2019-04-18",13.3,13.32,12.89,12.94,854900.0],["2019-04-22",12.92,13.0,12.12,12.21,1209000.0],["2019-04-23",12.17,12.34,12.04,12.13,1155800.0],["2019-04-24",12.16,12.2,11.85,11.98,1280800.0],["2019-04-25",11.98,12.47,11.85,12.42,803000.0],["2019-04-26",12.5,12.6,12.26,12.41,699600.0],["2019-04-29",12.39,12.75,12.39,12.7,1284800.0],["2019-04-30",12.73,13.0,12.67,12.92,1614500.0],["2019-05-01",12.99,13.0,12.18,12.21,1560700.0],["2019-05-02",12.14,12.32,11.88,11.93,1036000.0],["2019-05-03",12.03,12.22,11.96,12.21,649600.0],["2019-05-06",12.06,12.4,11.97,12.4,587200.0],["2019-05-07",12.3,12.68,12.3,12.58,1183800.0],["2019-05-08",12.55,12.61,11.77,11.8,723700.0],["2019-05-09",11.72,11.98,11.26,11.87,814500.0],["2019-05-10",11.84,11.87,11.46,11.81,550700.0],["2019-05-13",11.61,11.7,10.97,11.29,746700.0],["2019-05-14",11.31,11.61,11.18,11.53,460300.0],["2019-05-15",11.45,11.69,11.2,11.62,546500.0],["2019-05-16",11.68,12.16,11.6,11.69,621200.0],["2019-05-17",11.72,12.27,11.7,11.93,664500.0],["2019-05-20",11.88,11.96,11.66,11.9,447400.0],["2019-05-21",12.0,12.17,11.89,12.02,924800.0],["2019-05-22",12.05,12.16,11.58,11.71,805900.0],["2019-05-23",11.64,11.78,11.21,11.27,1168200.0],["2019-05-24",11.68,11.68,11.3,11.52,864400.0],["2019-05-28",11.51,11.74,11.43,11.54,1894400.0],["2019-05-29",11.56,11.58,10.37,10.92,1425000.0],["2019-05-30",10.91,11.13,10.55,10.92,818000.0],["2019-05-31",10.75,10.88,9.91,10.15,1487500.0],["2019-06-03",10.17,10.26,9.64,9.84,1466200.0],["2019-06-04",9.93,10.43,9.71,10.41,1596900.0],["2019-06-05",10.47,10.5,10.1,10.23,1114900.0],["2019-06-06",10.0,10.66,9.5,9.98,2099000.0],["2019-06-07",9.94,10.3,9.51,10.24,1505600.0],["2019-06-10",10.29,10.74,10.2,10.47,1114800.0],["2019-06-11",10.55,11.28,10.45,10.99,1419400.0],["2019-06-12",10.9,10.9,10.39,10.51,981600.0],["2019-06-13",10.51,10.91,10.43,10.77,1302900.0],["2019-06-14",10.76,10.85,10.22,10.27,746700.0],["2019-06-17",10.41,10.48,10.04,10.1,1018800.0],["2019-06-18",10.14,10.52,10.14,10.37,1293300.0],["2019-06-19",10.34,10.4,9.53,9.53,1462600.0],["2019-06-20",9.59,9.7,8.95,9.02,1953400.0],["2019-06-21",8.97,9.23,8.58,9.12,2796500.0],["2019-06-24",9.11,9.36,8.58,8.58,1809600.0],["2019-06-25",8.57,8.68,8.32,8.54,2419200.0],["2019-06-26",8.54,8.55,8.15,8.18,2045300.0],["2019-06-27",8.19,8.66,8.07,8.54,1445400.0],["2019-06-28",8.61,9.0,8.49,8.97,1543800.0],["2019-07-01",9.08,9.57,8.94,9.18,1689700.0],["2019-07-02",9.23,9.28,8.97,9.12,1226600.0],["2019-07-03",9.15,9.35,9.11,9.16,354700.0],["2019-07-05",9.2,9.65,9.12,9.58,705000.0],["2019-07-08",9.57,9.84,9.46,9.51,1169800.0],["2019-07-09",9.43,9.56,9.34,9.53,642300.0],["2019-07-10",9.6,9.64,9.32,9.61,665100.0],["2019-07-11",9.66,9.77,9.35,9.39,808200.0],["2019-07-12",9.43,9.76,9.3,9.61,650500.0],["2019-07-15",9.7,9.82,9.45,9.7,694800.0],["2019-07-16",9.69,9.82,9.63,9.72,655200.0],["2019-07-17",9.71,9.71,9.34,9.5,705100.0],["2019-07-18",9.53,9.55,9.23,9.26,548300.0],["2019-07-19",9.24,9.44,9.05,9.21,597200.0],["2019-07-22",9.25,9.37,8.86,8.9,659200.0],["2019-07-23",8.9,9.22,8.83,9.13,807900.0],["2019-07-24",9.15,9.58,9.13,9.43,759400.0],["2019-07-25",9.44,9.66,9.29,9.29,685000.0],["2019-07-26",9.37,9.89,9.3,9.87,531700.0],["2019-07-29",9.9,10.0,9.59,9.76,517500.0],["2019-07-30",9.62,9.87,9.23,9.8,695400.0],["2019-07-31",9.85,10.09,9.62,9.86,839600.0],["2019-08-01",9.84,9.9,9.18,9.34,1183600.0],["2019-08-02",8.74,8.75,7.6,8.42,3109000.0],["2019-08-05",8.25,8.25,7.67,7.98,1141700.0],["2019-08-06",8.12,8.28,7.82,8.19,1188300.0],["2019-08-07",8.05,8.4,7.8,8.32,797500.0],["2019-08-08",8.37,8.76,8.21,8.65,895400.0],["2019-08-09",8.65,8.65,8.29,8.5,612500.0],["2019-08-12",8.43,8.43,8.1,8.31,308100.0],["2019-08-13",7.9,8.24,7.72,8.03,748600.0],["2019-08-14",7.89,7.89,7.05,7.11,1621800.0],["2019-08-15",7.14,7.2,6.75,6.92,948400.0],["2019-08-16",7.01,7.56,6.96,7.47,872200.0],["2019-08-19",7.59,8.02,7.56,7.9,813500.0],["2019-08-20",7.88,7.91,7.71,7.82,480000.0],["2019-08-21",7.96,8.18,7.74,7.98,608200.0],["2019-08-22",8.01,8.34,7.99,8.2,547400.0],["2019-08-23",8.12,8.28,7.74,7.75,769400.0],["2019-08-26",7.93,8.05,7.8,7.9,588900.0],["2019-08-27",7.88,7.91,7.35,7.57,1064800.0],["2019-08-28",7.53,8.0,7.39,7.98,849600.0],["2019-08-29",8.14,8.31,8.05,8.19,672300.0],["2019-08-30",8.22,8.26,7.99,8.04,589400.0],["2019-09-03",7.94,8.09,7.65,8.05,964500.0],["2019-09-04",8.14,8.49,8.05,8.43,1646900.0],["2019-09-05",8.56,9.15,8.56,9.09,926800.0],["2019-09-06",9.16,9.54,9.12,9.31,1535000.0],["2019-09-09",9.48,10.17,9.48,10.06,1929600.0],["2019-09-10",10.03,11.26,9.9,11.24,1746000.0],["2019-09-11",11.17,12.22,11.1,12.2,1515300.0],["2019-09-12",12.04,12.48,11.71,12.03,1388000.0],["2019-09-13",12.11,12.6,11.96,12.09,790600.0],["2019-09-16",11.95,12.51,11.88,12.47,883300.0],["2019-09-17",12.58,13.15,12.38,13.12,1786400.0],["2019-09-18",13.14,13.51,13.02,13.4,1429000.0],["2019-09-19",13.4,13.42,12.02,12.03,1580900.0],["2019-09-20",12.01,12.59,11.77,11.92,1382000.0],["2019-09-23",11.76,12.25,11.76,12.2,692100.0],["2019-09-24",12.27,12.5,11.86,12.11,568500.0],["2019-09-25",12.14,12.44,12.03,12.22,914900.0],["2019-09-26",12.34,12.34,11.45,11.52,819100.0],["2019-09-27",11.56,11.85,11.18,11.42,1409400.0],["2019-09-30",11.55,11.9,11.4,11.52,1196800.0],["2019-10-01",11.55,11.57,10.95,11.07,1772800.0],["2019-10-02",8.29,8.7,7.83,8.17,6136000.0],["2019-10-03",7.84,8.12,7.54,7.85,4247100.0],["2019-10-04",7.83,7.95,7.38,7.45,2277000.0],["2019-10-07",7.43,7.62,7.37,7.5,1823800.0],["2019-10-08",7.45,7.48,6.81,7.1,2779400.0],["2019-10-09",7.27,7.54,7.24,7.39,1930600.0],["2019-10-10",7.35,7.43,7.02,7.03,1240100.0],["2019-10-11",7.21,7.3,7.1,7.12,1345700.0],["2019-10-14",7.02,7.18,6.8,7.09,1277400.0],["2019-10-15",7.04,7.18,6.92,7.07,968200.0],["2019-10-16",7.06,7.22,6.88,6.91,911800.0],["2019-10-17",6.92,6.98,6.82,6.85,857400.0],["2019-10-18",6.86,6.96,6.56,6.56,1378700.0],["2019-10-21",6.59,7.01,6.57,6.91,1586700.0],["2019-10-22",7.19,7.44,6.99,7.39,2041600.0],["2019-10-23",7.29,7.6,7.23,7.51,1786400.0],["2019-10-24",7.5,7.55,7.2,7.42,1670800.0],["2019-10-25",7.5,7.58,7.31,7.49,1225400.0],["2019-10-28",7.54,7.73,7.5,7.64,799000.0],["2019-10-29",7.67,7.98,7.6,7.89,1629300.0],["2019-10-30",7.95,7.96,7.67,7.82,1356400.0],["2019-10-31",7.84,7.91,7.35,7.5,1265500.0],["2019-11-01",7.64,7.82,7.57,7.66,1131200.0],["2019-11-04",7.75,8.24,7.7,8.15,1390200.0],["2019-11-05",8.22,8.66,8.19,8.52,1079500.0],["2019-11-06",8.4,8.58,8.28,8.4,1027700.0],["2019-11-07",8.49,8.59,8.34,8.4,1216500.0],["2019-11-08",8.4,8.48,8.22,8.46,894500.0],["2019-11-11",8.36,8.43,8.02,8.04,865600.0],["2019-11-12",8.05,8.08,7.77,7.93,954400.0],["2019-11-13",7.92,7.99,7.77,7.97,765400.0],["2019-11-14",7.94,8.07,7.85,7.95,642600.0],["2019-11-15",7.99,8.11,7.9,8.02,1032200.0],["2019-11-18",8.06,8.16,7.7,7.99,922300.0],["2019-11-19",8.03,8.09,7.72,7.94,682300.0],["2019-11-20",7.85,8.02,7.7,7.96,800900.0],["2019-11-21",7.95,8.16,7.82,8.12,496200.0],["2019-11-22",8.23,8.72,8.14,8.72,1080100.0],["2019-11-25",8.71,9.11,8.63,8.97,1090400.0],["2019-11-26",8.95,8.95,8.71,8.73,793000.0],["2019-11-27",8.8,9.1,8.8,8.95,534700.0],["2019-11-29",8.96,9.23,8.95,9.12,483900.0],["2019-12-02",9.06,9.15,8.88,9.1,687100.0],["2019-12-03",9.04,9.41,8.8,9.35,904100.0],["2019-12-04",9.44,10.09,9.44,9.81,1287400.0],["2019-12-05",9.86,9.92,9.4,9.43,859500.0],["2019-12-06",9.67,9.89,9.58,9.7,831900.0],["2019-12-09",9.57,9.76,9.5,9.69,988100.0],["2019-12-10",9.78,9.89,9.61,9.87,813400.0],["2019-12-11",8.7,8.9,7.02,7.07,6208000.0],["2019-12-12",7.16,7.4,6.95,7.23,3234700.0],["2019-12-13",7.23,7.28,6.8,6.84,2475900.0],["2019-12-16",6.94,7.49,6.94,7.15,2486900.0],["2019-12-17",7.18,7.49,7.01,7.47,1462900.0],["2019-12-18",7.54,7.85,7.46,7.82,1325300.0],["2019-12-19",7.82,8.09,7.51,7.97,1150200.0],["2019-12-20",8.04,8.12,7.84,8.08,2754800.0],["2019-12-23",8.17,8.24,7.89,8.19,1169500.0],["2019-12-24",8.15,8.59,8.14,8.44,750300.0],["2019-12-26",8.46,8.8,8.46,8.63,941600.0],["2019-12-27",8.65,8.78,8.3,8.38,1020000.0],["2019-12-30",8.32,8.49,8.22,8.33,718100.0],["2019-12-31",8.25,8.8,8.25,8.76,1046800.0],["2020-01-02",8.84,8.97,8.49,8.95,1363200.0],["2020-01-03",8.79,9.29,8.62,9.29,1489900.0],["2020-01-06",9.2,9.45,9.16,9.39,906700.0],["2020-01-07",9.44,9.49,8.88,9.1,1412900.0],["2020-01-08",9.14,9.7,9.14,9.45,1392100.0],["2020-01-09",9.32,9.59,9.23,9.45,1443300.0],["2020-01-10",9.39,9.51,8.44,8.48,1575100.0],["2020-01-13",8.5,8.78,8.45,8.7,929400.0],["2020-01-14",8.64,8.94,8.52,8.73,734700.0],["2020-01-15",8.67,9.24,8.67,9.21,917800.0],["2020-01-16",9.3,9.61,9.2,9.34,644500.0],["2020-01-17",8.87,8.93,8.35,8.36,2418500.0],["2020-01-21",8.43,8.5,7.79,7.9,1841100.0],["2020-01-22",7.9,8.03,7.87,7.88,1185600.0],["2020-01-23",7.8,7.87,7.09,7.41,1487300.0],["2020-01-24",7.45,7.45,7.08,7.18,1834100.0],["2020-01-27",7.02,7.33,6.94,7.17,951000.0],["2020-01-28",7.24,7.57,7.14,7.52,806100.0],["2020-01-29",7.59,7.65,7.31,7.41,559500.0],["2020-01-30",7.32,7.66,7.27,7.52,593100.0],["2020-01-31",7.44,7.49,7.15,7.2,927700.0],["2020-02-03",7.12,7.24,7.02,7.08,851300.0],["2020-02-04",7.23,7.38,7.06,7.24,690200.0],["2020-02-05",7.36,7.8,7.35,7.78,746000.0],["2020-02-06",7.89,8.21,7.75,7.76,858400.0],["2020-02-07",7.68,7.69,7.42,7.47,586000.0],["2020-02-10",7.4,7.57,7.27,7.41,558700.0],["2020-02-11",7.5,7.74,7.36,7.59,475500.0],["2020-02-12",7.77,8.05,7.64,7.88,624100.0],["2020-02-13",7.85,7.94,7.75,7.84,404400.0],["2020-02-14",7.85,7.88,7.46,7.54,544700.0],["2020-02-18",7.51,7.8,7.46,7.58,596400.0],["2020-02-19",7.58,7.66,7.21,7.29,1976500.0],["2020-02-20",7.23,7.66,7.23,7.59,1190100.0],["2020-02-21",7.55,7.96,7.5,7.7,788900.0],["2020-02-24",7.35,7.35,7.07,7.22,1002000.0],["2020-02-25",7.26,7.26,6.79,6.87,1421400.0],["2020-02-26",6.97,7.05,6.48,6.49,2887800.0],["2020-02-27",6.44,6.72,5.82,6.14,2401500.0],["2020-02-28",5.83,6.61,5.83,6.47,1356600.0],["2020-03-02",6.55,6.58,5.8,5.97,2043400.0],["2020-03-03",6.01,6.44,5.87,5.9,1401400.0],["2020-03-04",6.01,6.2,5.68,6.18,1519700.0],["2020-03-05",6.01,6.1,5.82,6.0,1394900.0],["2020-03-06",5.86,5.96,5.73,5.85,1583600.0],["2020-03-09",5.02,5.71,5.0,5.59,1506800.0],["2020-03-10",6.0,6.78,5.77,6.78,1793500.0],["2020-03-11",6.87,7.96,6.43,6.75,3736000.0],["2020-03-12",5.8,6.1,5.06,5.43,2549000.0],["2020-03-13",6.0,6.0,5.31,5.72,2199700.0],["2020-03-16",5.51,7.93,5.16,7.39,6076400.0],["2020-03-17",7.58,10.06,7.37,10.01,5402200.0],["2020-03-18",9.76,12.93,9.16,11.93,6134300.0],["2020-03-19",12.1,12.6,9.71,10.45,4161700.0],["2020-03-20",10.51,11.53,9.07,11.22,3675900.0],["2020-03-23",11.14,12.5,10.27,11.31,2970600.0],["2020-03-24",11.7,12.24,9.81,9.91,2924200.0],["2020-03-25",9.89,10.41,9.01,9.21,2080300.0],["2020-03-26",9.06,9.98,9.01,9.39,2614400.0],["2020-03-27",9.36,9.36,8.28,8.41,2203200.0],["2020-03-30",8.75,9.63,8.39,8.5,2117700.0],["2020-03-31",8.6,9.66,8.47,9.18,2464100.0],["2020-04-01",8.99,9.29,8.49,8.85,1602400.0],["2020-04-02",8.58,9.14,8.53,8.86,1386500.0],["2020-04-03",8.95,9.4,8.75,9.29,1431000.0],["2020-04-06",9.51,10.09,9.16,10.0,1738400.0],["2020-04-07",10.0,10.18,8.83,8.99,2308900.0],["2020-04-08",9.13,10.02,8.81,9.59,2002900.0],["2020-04-09",9.87,10.27,9.72,9.99,1968800.0],["2020-04-13",10.03,10.59,9.79,10.34,1505300.0],["2020-04-14",10.46,10.66,9.82,9.9,1544200.0],["2020-04-15",9.75,10.45,9.42,10.35,1379500.0],["2020-04-16",10.16,11.34,10.16,11.24,1991800.0],["2020-04-17",11.44,11.59,10.72,11.44,1854800.0],["2020-04-20",11.29,12.1,11.09,11.92,1781000.0],["2020-04-21",11.93,12.48,11.46,11.58,1680200.0],["2020-04-22",11.95,12.6,11.74,11.98,2200400.0],["2020-04-23",12.1,12.33,11.94,12.18,968100.0],["2020-04-24",12.29,12.29,11.67,11.97,1003000.0],["2020-04-27",12.1,12.18,11.66,11.85,1453000.0],["2020-04-28",12.1,12.21,11.7,11.8,1317000.0],["2020-04-29",11.8,11.81,10.9,11.04,1690200.0],["2020-04-30",11.15,11.28,10.55,10.64,1528800.0],["2020-05-01",10.58,11.25,10.57,11.2,1706200.0],["2020-05-04",11.2,11.32,10.6,10.8,1024900.0],["2020-05-05",10.75,10.88,10.21,10.32,1088200.0],["2020-05-06",10.49,11.0,10.38,10.78,911700.0],["2020-05-07",10.82,10.82,10.33,10.55,722600.0],["2020-05-08",10.64,11.98,10.53,11.96,1434600.0],["2020-05-11",11.89,12.75,11.82,12.68,1533900.0],["2020-05-12",12.75,16.7,12.61,15.51,4846700.0],["2020-05-13",17.06,23.38,17.06,22.59,23196100.0],["2020-05-14",21.38,21.46,17.9,18.08,6650500.0],["2020-05-15",18.14,19.94,18.08,18.32,2616400.0],["2020-05-18",19.19,19.58,17.61,18.23,2795600.0],["2020-05-19",18.24,20.37,18.04,18.19,2829900.0],["2020-05-20",18.71,18.8,17.6,17.99,1776400.0],["2020-05-21",17.96,17.98,16.73,17.44,1824400.0],["2020-05-22",17.47,17.98,17.05,17.47,817700.0],["2020-05-26",17.5,18.41,17.35,17.82,1189900.0],["2020-05-27",17.95,18.6,17.02,18.35,1548600.0],["2020-05-28",18.5,19.17,17.97,18.12,1549000.0],["2020-05-29",18.35,20.13,18.16,19.6,2446200.0],["2020-06-01",19.7,22.22,19.65,21.21,3171800.0],["2020-06-02",22.03,22.5,20.72,21.17,1608400.0],["2020-06-03",20.94,21.01,20.01,20.57,1281900.0],["2020-06-04",20.49,21.14,20.27,20.75,1067400.0],["2020-06-05",20.79,21.05,19.77,20.78,1767900.0],["2020-06-08",21.07,22.71,20.29,22.61,1931100.0],["2020-06-09",22.6,23.14,20.65,22.44,2857900.0],["2020-06-10",20.37,20.48,17.32,17.9,7419200.0],["2020-06-11",17.0,17.79,14.68,14.69,4352200.0],["2020-06-12",15.87,16.57,15.15,15.44,2612500.0],["2020-06-15",15.25,16.96,15.18,16.48,2128600.0],["2020-06-16",17.3,17.51,16.35,16.73,2146700.0],["2020-06-17",16.71,17.0,15.85,15.95,1403100.0],["2020-06-18",16.02,17.35,15.91,16.65,2070900.0],["2020-06-19",16.71,17.0,16.36,16.49,2293400.0],["2020-06-22",16.62,17.52,16.11,17.46,1640100.0],["2020-06-23",17.6,17.98,16.98,17.31,1258600.0],["2020-06-24",17.0,17.9,16.52,17.75,1548300.0],["2020-06-25",17.69,18.35,17.42,18.16,909400.0],["2020-06-26",18.05,18.2,17.43,17.78,1010600.0],["2020-06-29",17.8,18.79,17.68,18.57,1112300.0],["2020-06-30",18.36,18.53,18.04,18.21,1343100.0],["2020-07-01",18.07,18.34,17.47,17.61,1156200.0],["2020-07-02",17.99,18.59,17.7,18.18,962600.0],["2020-07-06",18.5,19.01,18.42,18.54,978200.0],["2020-07-07",18.55,20.78,18.45,19.82,3017800.0],["2020-07-08",19.97,20.35,19.26,20.29,1798900.0],["2020-07-09",20.4,20.47,19.37,19.64,960100.0],["2020-07-10",19.47,19.53,18.94,19.31,925800.0],["2020-07-13",19.58,19.59,18.34,18.41,1218100.0],["2020-07-14",18.29,19.35,18.06,18.92,1032900.0],["2020-07-15",19.1,19.35,18.66,19.16,872100.0],["2020-07-16",19.16,19.73,19.09,19.43,652500.0],["2020-07-17",19.43,19.65,19.15,19.34,727000.0],["2020-07-20",19.37,20.0,19.27,19.97,797700.0],["2020-07-21",19.99,21.37,19.93,21.02,1294700.0],["2020-07-22",21.0,21.1,20.1,20.54,628000.0],["2020-07-23",20.36,20.52,19.71,19.77,718700.0],["2020-07-24",19.47,19.73,19.08,19.46,552200.0],["2020-07-27",19.59,20.75,19.59,20.37,1172600.0],["2020-07-28",20.45,20.65,19.77,20.14,519700.0],["2020-07-29",20.23,20.61,19.71,20.2,455600.0],["2020-07-30",20.31,21.28,20.25,20.43,793600.0],["2020-07-31",20.49,20.84,19.61,19.85,958200.0],["2020-08-03",19.85,20.34,18.81,20.32,980000.0],["2020-08-04",20.12,21.78,19.96,21.28,1382400.0],["2020-08-05",21.17,21.43,20.7,21.16,485900.0],["2020-08-06",21.15,21.32,20.52,20.52,431600.0],["2020-08-07",20.33,20.78,19.33,19.91,744300.0],["2020-08-10",19.99,20.7,19.95,20.52,634400.0],["2020-08-11",20.56,20.59,19.85,20.1,498900.0],["2020-08-12",20.63,20.94,20.09,20.37,535000.0],["2020-08-13",20.37,20.51,19.81,19.95,474300.0],["2020-08-14",19.85,20.86,19.51,20.37,505700.0],["2020-08-17",20.54,20.79,20.18,20.71,417600.0],["2020-08-18",20.61,20.71,19.89,20.34,555900.0],["2020-08-19",20.04,20.54,19.98,20.18,621200.0],["2020-08-20",20.08,20.08,19.4,19.82,533300.0],["2020-08-21",19.55,19.64,18.85,19.15,913300.0],["2020-08-24",19.29,19.35,18.63,18.93,677100.0],["2020-08-25",18.89,18.93,18.01,18.21,1021500.0],["2020-08-26",18.16,19.25,18.14,18.88,658600.0],["2020-08-27",18.9,19.09,18.58,18.85,480100.0],["2020-08-28",18.85,18.95,17.37,17.72,1260600.0],["2020-08-31",17.65,18.65,17.18,18.05,1036200.0],["2020-09-01",18.09,19.02,17.5,19.01,1200500.0],["2020-09-02",19.03,19.67,18.3,19.07,576200.0],["2020-09-03",19.0,19.71,18.17,18.32,658200.0],["2020-09-04",18.32,18.61,17.21,17.87,691700.0],["2020-09-08",17.85,17.97,17.1,17.25,893700.0],["2020-09-09",17.45,18.3,17.3,18.14,518600.0],["2020-09-10",18.36,18.66,17.59,17.6,498000.0],["2020-09-11",17.77,17.77,16.63,16.98,705400.0],["2020-09-14",17.21,17.75,17.0,17.5,628300.0],["2020-09-15",17.52,17.75,16.74,17.08,1143700.0],["2020-09-16",17.1,17.56,16.73,17.17,834400.0],["2020-09-17",16.9,18.13,16.82,17.32,1414100.0],["2020-09-18",17.74,18.73,17.46,17.75,1904900.0],["2020-09-21",17.71,17.71,16.71,17.0,1053500.0],["2020-09-22",17.1,17.58,16.8,17.23,885000.0],["2020-09-23",18.05,19.24,17.16,17.38,1250300.0],["2020-09-24",17.31,18.51,16.83,17.74,1085600.0],["2020-09-25",17.9,18.07,17.49,17.91,1057800.0],["2020-09-28",18.51,19.43,18.0,19.18,4087100.0],["2020-09-29",17.34,17.9,16.38,16.46,6500500.0],["2020-09-30",16.51,16.69,14.8,14.87,5670700.0],["2020-10-01",15.05,16.0,15.0,15.84,2374900.0],["2020-10-02",15.69,16.33,15.24,15.92,1659700.0],["2020-10-05",16.15,17.14,16.06,16.88,1962200.0],["2020-10-06",16.94,18.0,16.77,16.79,2202900.0],["2020-10-07",16.99,17.56,16.88,17.41,1363200.0],["2020-10-08",17.51,17.99,16.62,17.19,1373300.0],["2020-10-09",16.9,17.84,16.89,17.06,1958200.0],["2020-10-12",17.21,17.6,16.79,17.37,1242500.0],["2020-10-13",17.35,18.68,17.06,18.41,1778700.0],["2020-10-14",18.27,18.6,18.06,18.18,999600.0],["2020-10-15",18.0,20.05,17.99,19.07,2456900.0],["2020-10-16",18.83,19.85,18.83,19.49,1469500.0],["2020-10-19",19.51,20.36,18.98,19.37,1582700.0],["2020-10-20",19.55,19.72,18.0,18.24,1797300.0],["2020-10-21",18.39,19.03,18.23,18.49,1068900.0],["2020-10-22",18.34,18.5,16.86,17.44,2170200.0],["2020-10-23",17.34,17.49,16.13,16.15,1943100.0],["2020-10-26",15.82,16.69,15.8,16.11,1133500.0],["2020-10-27",16.11,16.37,15.88,16.0,889100.0],["2020-10-28",15.73,16.01,15.28,15.3,960200.0],["2020-10-29",15.35,16.06,15.02,15.84,1193300.0],["2020-10-30",15.63,15.88,14.51,14.57,1456500.0],["2020-11-02",14.82,15.22,14.23,15.14,1324200.0],["2020-11-03",15.45,15.72,14.97,15.16,889400.0],["2020-11-04",15.05,15.34,14.73,14.8,722800.0],["2020-11-05",15.11,15.57,15.05,15.51,662400.0],["2020-11-06",15.61,16.11,15.25,15.96,816100.0],["2020-11-09",16.44,16.44,15.61,16.11,1333900.0],["2020-11-10",16.2,16.66,15.55,16.19,1045600.0],["2020-11-11",16.26,16.35,15.41,15.89,1112500.0],["2020-11-12",15.85,16.74,15.71,16.61,748700.0],["2020-11-13",16.83,16.87,16.42,16.75,650400.0],["2020-11-16",16.84,17.08,16.4,16.94,643900.0],["2020-11-17",16.94,17.12,16.55,16.76,517500.0],["2020-11-18",16.68,16.98,16.39,16.4,695000.0],["2020-11-19",16.62,17.0,16.48,16.77,540300.0],["2020-11-20",16.57,17.0,16.14,16.19,817400.0],["2020-11-23",16.3,17.2,16.26,17.04,957000.0],["2020-11-24",17.2,18.14,16.61,18.02,1812900.0],["2020-11-25",17.92,18.26,17.62,17.97,1633300.0],["2020-11-27",18.07,18.4,17.7,18.06,414000.0],["2020-11-30",18.17,18.45,17.17,17.25,1427500.0],["2020-12-01",17.34,18.34,17.11,18.24,1369500.0],["2020-12-02",18.34,18.34,17.3,17.35,873100.0],["2020-12-03",17.34,17.98,17.33,17.77,675600.0],["2020-12-04",17.9,18.44,17.82,18.33,811800.0],["2020-12-07",18.37,18.6,17.86,18.23,840200.0],["2020-12-08",18.17,18.9,18.17,18.8,1325600.0],["2020-12-09",16.37,16.93,15.45,16.11,7561300.0],["2020-12-10",16.0,17.01,15.65,17.01,2337700.0],["2020-12-11",16.77,16.77,15.41,15.58,2606900.0],["2020-12-14",15.76,15.77,14.91,14.94,2337400.0],["2020-12-15",15.32,15.35,14.55,15.11,1791300.0],["2020-12-16",15.24,16.8,14.9,16.21,5332600.0],["2020-12-17",16.21,16.5,15.85,16.35,1279300.0],["2020-12-18",16.37,16.65,15.68,15.94,2592400.0],["2020-12-21",15.8,16.11,15.55,15.87,1098900.0],["2020-12-22",16.02,16.43,15.68,15.85,841900.0],["2020-12-23",15.7,16.64,15.7,16.42,1035700.0],["2020-12-24",16.45,16.48,15.99,16.34,658000.0],["2020-12-28",16.45,16.65,16.15,16.3,1006700.0],["2020-12-29",16.16,16.3,15.63,15.9,1247400.0],["2020-12-30",15.82,16.0,15.53,15.85,1029700.0],["2020-12-31",15.77,16.06,15.62,15.97,1129600.0],["2021-01-04",16.28,17.25,16.06,16.88,1958400.0],["2021-01-05",16.75,17.45,16.67,17.16,992200.0],["2021-01-06",17.39,18.39,17.31,17.98,1606200.0],["2021-01-07",16.88,17.36,16.35,16.75,2208500.0],["2021-01-08",16.95,16.97,15.8,16.59,1928100.0],["2021-01-11",16.38,16.98,16.22,16.24,892800.0],["2021-01-12",16.73,17.72,16.55,17.71,1687000.0],["2021-01-13",17.69,19.34,17.27,19.22,2239100.0],["2021-01-14",19.42,22.51,19.28,22.19,3717100.0],["2021-01-15",21.78,22.8,21.35,22.2,1760900.0],["2021-01-19",22.42,23.47,21.78,22.93,1773400.0],["2021-01-20",22.86,23.98,22.37,23.6,1725800.0],["2021-01-21",23.61,24.58,23.24,24.02,1385100.0],["2021-01-22",23.66,25.1,23.4,25.02,1101100.0],["2021-01-25",25.4,32.14,25.35,28.11,5563100.0],["2021-01-26",28.18,31.81,28.15,31.31,3058600.0],["2021-01-27",29.76,32.18,29.66,29.82,2815400.0],["2021-01-28",29.37,29.37,25.94,26.54,3694700.0],["2021-01-29",26.99,28.75,26.6,27.08,1969000.0],["2021-02-01",27.08,27.4,26.35,26.72,1571900.0],["2021-02-02",26.7,26.93,24.34,24.8,1882700.0],["2021-02-03",25.08,26.95,24.98,26.86,1312100.0],["2021-02-04",26.68,26.83,25.56,26.06,940000.0],["2021-02-05",26.76,26.97,25.83,26.44,573800.0],["2021-02-08",27.02,28.12,26.77,27.78,899100.0],["2021-02-09",27.55,28.62,27.2,28.05,578000.0],["2021-02-10",28.25,28.76,27.01,28.31,661100.0],["2021-02-11",28.77,28.82,26.7,27.19,936700.0],["2021-02-12",27.11,28.0,26.89,27.62,474400.0],["2021-02-16",27.81,28.02,26.63,27.31,692400.0],["2021-02-17",27.3,27.58,26.43,27.14,695000.0],["2021-02-18",26.72,27.55,25.91,26.4,850700.0],["2021-02-19",26.19,27.6,26.19,26.91,637400.0],["2021-02-22",26.83,27.53,26.0,26.86,607400.0],["2021-02-23",26.27,27.22,24.42,26.81,771100.0],["2021-02-24",26.8,28.18,26.33,27.05,801200.0],["2021-02-25",27.38,29.25,26.24,26.31,895400.0],["2021-02-26",26.4,27.37,25.23,26.45,868900.0],["2021-03-01",26.76,28.9,26.42,28.45,894800.0],["2021-03-02",28.24,28.94,27.75,27.84,567700.0],["2021-03-03",28.26,28.72,27.36,28.4,767000.0],["2021-03-04",30.27,32.88,28.93,29.9,3138900.0],["2021-03-05",31.9,32.3,29.57,31.5,1878200.0],["2021-03-08",31.17,32.96,31.13,31.83,1397900.0],["2021-03-09",31.94,32.43,30.36,30.52,1733000.0],["2021-03-10",34.66,37.31,33.4,36.06,5389400.0],["2021-03-11",37.14,40.24,36.61,39.24,4381500.0],["2021-03-12",38.69,40.7,38.1,39.18,2819600.0],["2021-03-15",39.2,41.37,36.36,36.78,1765000.0],["2021-03-16",36.4,37.65,34.82,34.89,1189000.0],["2021-03-17",34.42,34.79,33.52,34.65,1118600.0],["2021-03-18",34.65,35.28,32.83,33.11,805300.0],["2021-03-19",33.19,35.48,33.0,35.06,1967200.0],["2021-03-22",35.3,37.22,34.78,35.25,1001200.0],["2021-03-23",34.71,35.52,33.04,34.54,876900.0],["2021-03-24",35.26,35.43,32.75,33.0,881100.0],["2021-03-25",32.63,34.2,32.02,33.36,1027600.0],["2021-03-26",34.25,35.18,32.69,33.99,942500.0],["2021-03-29",33.82,34.8,32.31,32.43,733600.0],["2021-03-30",32.72,33.9,31.91,33.62,867700.0],["2021-03-31",33.75,34.02,32.85,32.94,1037100.0],["2021-04-01",32.94,33.2,31.81,32.88,810200.0],["2021-04-05",32.8,36.55,32.8,36.34,1458500.0],["2021-04-06",36.14,37.27,34.02,34.67,1371600.0],["2021-04-07",34.82,35.5,33.42,34.81,1088600.0],["2021-04-08",34.84,35.44,33.9,35.23,608400.0],["2021-04-09",35.36,36.07,34.74,35.3,678800.0],["2021-04-12",35.42,36.7,35.18,36.44,930300.0],["2021-04-13",36.25,38.3,35.86,37.32,1140400.0],["2021-04-14",37.4,37.69,35.21,35.28,1229800.0],["2021-04-15",35.3,35.55,34.17,35.38,705500.0],["2021-04-16",35.91,36.42,35.15,35.98,662900.0],["2021-04-19",35.76,35.76,33.95,34.64,768200.0],["2021-04-20",34.49,35.11,31.96,33.48,1638700.0],["2021-04-21",33.44,35.45,33.03,35.41,1037200.0],["2021-04-22",35.42,35.87,34.1,35.29,849900.0],["2021-04-23",35.28,36.07,34.8,35.61,623300.0],["2021-04-26",35.79,35.89,34.04,35.43,975800.0],["2021-04-27",35.23,36.82,34.71,35.16,1339300.0],["2021-04-28",34.8,35.77,34.25,35.45,755700.0],["2021-04-29",35.82,36.97,35.0,36.05,713700.0],["2021-04-30",35.66,37.6,35.63,36.86,1342900.0],["2021-05-03",37.14,37.9,36.18,37.21,1773600.0],["2021-05-04",36.96,36.98,33.52,34.62,2227300.0],["2021-05-05",34.82,34.91,33.61,34.77,681800.0],["2021-05-06",34.77,36.58,34.37,36.36,914400.0],["2021-05-07",36.33,37.37,35.84,36.68,590400.0],["2021-05-10",36.33,36.61,34.71,35.53,799100.0],["2021-05-11",34.53,35.35,33.34,35.03,774500.0],["2021-05-12",34.54,35.49,33.91,34.75,1401200.0],["2021-05-13",34.94,36.42,34.22,35.77,1106100.0],["2021-05-14",36.0,37.46,35.47,37.23,1252300.0],["2021-05-17",37.49,40.0,34.64,35.57,1763200.0],["2021-05-18",35.86,37.49,35.6,36.53,813800.0],["2021-05-19",35.91,36.26,34.65,36.07,836600.0],["2021-05-20",35.82,36.58,34.66,36.42,748500.0],["2021-05-21",36.98,37.89,36.6,36.79,821900.0],["2021-05-24",36.95,37.58,36.5,36.51,644900.0],["2021-05-25",36.51,37.13,36.13,36.52,685600.0],["2021-05-26",36.63,37.49,35.21,35.39,1177200.0],["2021-05-27",36.22,38.74,35.9,37.52,1350000.0],["2021-05-28",37.41,38.22,37.15,37.96,595300.0],["2021-06-01",38.28,39.28,38.1,39.05,1443100.0],["2021-06-02",39.11,42.4,38.44,41.57,1804000.0],["2021-06-03",41.21,41.81,38.81,39.46,1340100.0],["2021-06-04",39.49,39.87,38.43,39.3,642700.0],["2021-06-07",39.33,40.13,38.74,39.9,1030400.0],["2021-06-08",40.14,40.77,38.9,40.62,991000.0],["2021-06-09",36.79,37.0,32.01,34.26,7618700.0],["2021-06-10",34.3,35.15,32.95,34.71,1959000.0],["2021-06-11",35.3,36.33,34.9,35.41,1073500.0],["2021-06-14",35.84,37.3,35.5,36.87,2036500.0],["2021-06-15",37.02,39.09,36.83,37.79,1383900.0],["2021-06-16",37.47,37.67,36.31,37.04,691200.0],["2021-06-17",36.82,37.55,36.0,36.67,445800.0],["2021-06-18",36.32,36.9,35.06,35.26,1364400.0],["2021-06-21",35.5,36.65,35.5,36.0,774800.0],["2021-06-22",36.07,36.38,35.12,35.9,553600.0],["2021-06-23",36.63,38.28,36.17,37.74,1351000.0],["2021-06-24",37.51,39.31,36.5,37.95,1214200.0],["2021-06-25",38.62,39.73,38.19,39.0,2456300.0],["2021-06-28",38.6,39.0,36.07,36.99,1571100.0],["2021-06-29",37.0,37.48,36.1,36.63,850300.0],["2021-06-30",36.41,37.37,36.11,36.98,470900.0],["2021-07-01",37.3,37.71,36.77,36.89,481100.0],["2021-07-02",36.75,36.83,35.01,35.26,1175600.0],["2021-07-06",35.34,35.73,34.4,35.59,556600.0],["2021-07-07",35.7,35.83,34.36,35.29,570200.0],["2021-07-08",34.56,36.93,34.02,35.8,594900.0],["2021-07-09",36.18,36.88,35.99,36.29,333000.0],["2021-07-12",35.94,36.11,34.35,34.48,1133100.0],["2021-07-13",34.29,34.85,33.4,33.9,1478800.0],["2021-07-14",34.0,34.1,31.84,32.01,1169600.0],["2021-07-15",32.3,33.55,31.82,33.33,587500.0],["2021-07-16",33.67,33.85,31.73,31.94,665400.0],["2021-07-19",30.81,31.81,30.61,31.76,775200.0],["2021-07-20",32.01,32.95,31.39,32.43,558000.0],["2021-07-21",32.77,33.32,32.56,32.64,308000.0],["2021-07-22",32.44,32.44,31.2,31.61,506300.0],["2021-07-23",31.87,32.0,31.1,31.91,382300.0],["2021-07-26",32.1,33.18,32.02,32.51,465200.0],["2021-07-27",32.28,32.54,31.83,32.39,223400.0],["2021-07-28",32.59,33.26,32.14,32.96,549600.0],["2021-07-29",32.86,34.15,32.86,33.33,454800.0],["2021-07-30",33.29,33.75,32.48,33.12,363400.0],["2021-08-02",33.25,33.58,32.41,32.55,431000.0],["2021-08-03",32.67,33.46,31.99,33.1,454800.0],["2021-08-04",32.65,32.65,31.83,32.27,396500.0],["2021-08-05",32.78,34.07,32.36,33.57,706200.0],["2021-08-06",34.09,34.28,33.09,33.25,314800.0],["2021-08-09",33.6,33.81,33.15,33.5,298900.0],["2021-08-10",34.01,34.63,33.62,34.06,333800.0],["2021-08-11",33.98,34.31,33.44,34.23,264200.0],["2021-08-12",34.23,34.68,33.64,34.03,271200.0],["2021-08-13",34.0,34.4,33.52,33.77,280600.0],["2021-08-16",33.65,34.64,33.63,34.3,617900.0],["2021-08-17",33.94,34.98,33.84,34.77,388100.0],["2021-08-18",34.55,34.89,33.39,33.43,353000.0],["2021-08-19",33.27,34.25,32.46,32.72,395900.0],["2021-08-20",32.44,34.74,32.41,34.39,425800.0],["2021-08-23",34.39,34.67,33.9,34.28,347700.0],["2021-08-24",34.27,35.04,33.83,34.95,383300.0],["2021-08-25",34.81,35.94,34.53,34.85,575800.0],["2021-08-26",34.61,34.9,34.05,34.72,278300.0],["2021-08-27",34.58,35.87,34.2,35.68,345400.0],["2021-08-30",35.68,36.49,35.25,36.35,340200.0],["2021-08-31",36.38,37.28,36.02,36.8,620300.0],["2021-09-01",36.72,37.08,36.0,36.87,402300.0],["2021-09-02",37.0,38.17,36.71,37.2,451800.0],["2021-09-03",36.93,37.19,36.15,36.63,215300.0],["2021-09-07",36.42,37.33,36.35,36.76,244300.0],["2021-09-08",36.8,36.95,36.0,36.56,348400.0],["2021-09-09",36.54,37.07,35.56,36.63,367800.0],["2021-09-10",36.77,36.79,35.92,36.49,311100.0],["2021-09-13",36.4,37.34,36.35,36.7,431700.0],["2021-09-14",37.0,37.0,36.04,36.35,500200.0],["2021-09-15",36.12,37.24,36.12,37.02,443900.0],["2021-09-16",37.24,37.7,36.8,37.0,347500.0],["2021-09-17",37.18,37.25,36.46,36.84,1190600.0],["2021-09-20",35.89,36.74,35.48,35.92,483600.0],["2021-09-21",36.07,36.81,36.0,36.26,272300.0],["2021-09-22",36.68,37.2,36.46,36.48,240300.0],["2021-09-23",36.7,37.47,36.47,37.36,292900.0],["2021-09-24",37.33,38.03,37.0,37.04,375500.0],["2021-09-27",37.25,38.99,37.25,37.97,860900.0],["2021-09-28",39.22,47.49,39.22,46.98,8894400.0],["2021-09-29",46.39,51.64,46.28,50.87,3519400.0],["2021-09-30",51.2,52.35,47.27,48.42,2955300.0],["2021-10-01",48.74,49.95,47.54,49.12,1250000.0],["2021-10-04",49.37,49.95,46.63,46.9,867000.0],["2021-10-05",46.9,48.6,45.72,48.3,823200.0],["2021-10-06",47.87,48.42,46.65,47.64,520900.0],["2021-10-07",47.23,49.69,46.43,47.49,1003500.0],["2021-10-08",47.94,48.45,47.14,47.38,560000.0],["2021-10-11",47.09,47.99,46.59,47.13,486100.0],["2021-10-12",46.96,47.36,46.04,46.28,546500.0],["2021-10-13",45.94,46.37,44.43,44.58,758900.0],["2021-10-14",44.94,45.61,44.18,44.5,725200.0],["2021-10-15",45.19,45.3,43.69,44.09,909400.0],["2021-10-18",44.08,44.85,43.65,44.67,557900.0],["2021-10-19",45.0,45.22,43.03,44.1,500600.0],["2021-10-20",43.92,45.29,43.92,44.1,444000.0],["2021-10-21",44.23,45.35,43.46,44.01,382700.0],["2021-10-22",44.13,44.49,43.61,44.11,351000.0],["2021-10-25",44.27,45.3,43.56,43.98,364000.0],["2021-10-26",43.86,44.02,42.36,42.54,473900.0],["2021-10-27",42.44,42.8,41.66,41.79,357400.0],["2021-10-28",42.12,43.13,41.97,42.85,334500.0],["2021-10-29",42.85,43.94,42.82,43.39,562300.0],["2021-11-01",43.45,45.13,43.08,44.7,499400.0],["2021-11-02",44.72,45.61,44.4,44.91,485100.0],["2021-11-03",44.93,48.38,44.93,48.2,725100.0],["2021-11-04",48.2,49.34,47.26,48.13,452400.0],["2021-11-05",48.63,50.53,48.63,49.93,553500.0],["2021-11-08",49.91,51.37,49.44,49.47,457000.0],["2021-11-09",49.31,50.36,49.19,49.5,322200.0],["2021-11-10",49.65,51.46,49.48,50.31,452500.0],["2021-11-11",50.32,51.98,50.32,51.52,346000.0],["2021-11-12",51.71,52.99,51.02,51.06,391100.0],["2021-11-15",51.2,51.2,50.02,50.9,369300.0],["2021-11-16",50.54,51.46,50.2,51.42,590700.0],["2021-11-17",51.2,51.48,49.46,49.99,320100.0],["2021-11-18",50.03,50.96,49.53,50.67,428900.0],["2021-11-19",50.21,51.0,49.55,50.01,270100.0],["2021-11-22",50.74,52.88,50.06,52.09,611000.0],["2021-11-23",51.75,52.31,50.92,51.02,435400.0],["2021-11-24",50.74,50.98,49.32,50.6,267000.0],["2021-11-26",49.59,49.72,48.05,48.96,248300.0],["2021-11-29",49.33,50.67,48.71,49.65,437400.0],["2021-11-30",49.54,50.28,48.66,49.72,734900.0],["2021-12-01",50.49,51.0,47.32,47.39,531500.0],["2021-12-02",47.95,50.45,47.65,49.53,596400.0],["2021-12-03",49.51,49.99,47.98,48.28,374800.0],["2021-12-06",48.8,49.82,47.86,48.78,448500.0],["2021-12-07",49.24,50.33,48.95,49.12,610200.0],["2021-12-08",51.8,57.89,51.65,55.61,2599200.0],["2021-12-09",55.93,56.5,53.59,54.14,769200.0],["2021-12-10",54.31,54.78,52.12,52.34,533100.0],["2021-12-13",51.7,52.19,50.48,51.05,515000.0],["2021-12-14",51.06,52.72,50.01,50.65,993700.0],["2021-12-15",50.8,50.82,48.08,50.66,655200.0],["2021-12-16",50.55,51.3,48.79,48.92,596600.0],["2021-12-17",48.66,50.63,48.53,49.01,1918400.0],["2021-12-20",48.64,48.96,47.11,48.39,571100.0],["2021-12-21",48.59,48.59,46.77,48.21,521100.0],["2021-12-22",48.39,48.63,47.19,48.45,339300.0],["2021-12-23",48.55,49.93,48.4,49.19,320700.0],["2021-12-27",49.17,50.91,48.97,50.61,324100.0],["2021-12-28",50.14,51.19,50.04,50.31,242900.0],["2021-12-29",50.16,51.34,50.05,51.09,309900.0],["2021-12-30",50.78,52.32,50.15,50.23,319100.0],["2021-12-31",50.15,51.16,48.81,49.08,479700.0],["2022-01-03",49.08,49.81,48.15,49.05,625100.0],["2022-01-04",48.9,49.41,46.66,47.5,1027300.0],["2022-01-05",47.9,48.43,46.87,47.07,586900.0],["2022-01-06",47.0,48.26,46.9,47.3,347800.0],["2022-01-07",47.0,48.14,47.0,47.73,291200.0],["2022-01-10",47.38,47.57,45.03,45.46,671500.0],["2022-01-11",45.27,45.66,43.8,45.63,545400.0],["2022-01-12",45.78,46.04,44.73,45.37,265300.0],["2022-01-13",45.53,46.74,45.53,46.15,370300.0],["2022-01-14",45.43,46.56,45.12,45.96,252400.0],["2022-01-18",45.61,45.66,44.47,45.18,383500.0],["2022-01-19",45.05,45.05,41.06,41.08,1056400.0],["2022-01-20",40.97,41.04,38.05,38.08,1481600.0],["2022-01-21",36.94,38.94,36.68,37.84,1265900.0],["2022-01-24",37.01,37.74,35.64,36.91,1332300.0],["2022-01-25",36.8,38.06,36.31,37.0,878100.0],["2022-01-26",37.34,37.74,36.28,36.71,592200.0],["2022-01-27",36.73,37.81,36.02,36.25,441200.0],["2022-01-28",36.0,37.8,35.1,37.76,946400.0],["2022-01-31",37.67,39.0,36.62,38.78,842600.0],["2022-02-01",38.85,40.46,38.33,39.93,952500.0],["2022-02-02",39.93,40.33,38.92,39.94,677700.0],["2022-02-03",39.35,39.72,37.95,38.22,371200.0],["2022-02-04",38.14,38.74,37.12,38.46,362300.0],["2022-02-07",38.36,39.34,38.36,38.98,336700.0],["2022-02-08",38.74,40.25,38.31,40.02,310400.0],["2022-02-09",40.4,41.62,40.32,41.23,433800.0],["2022-02-10",40.62,42.36,40.57,41.24,477400.0],["2022-02-11",41.73,42.03,40.3,40.78,345600.0],["2022-02-14",40.93,41.15,39.76,40.48,428500.0],["2022-02-15",41.18,41.67,40.88,41.45,336500.0],["2022-02-16",41.4,41.65,39.94,40.53,270600.0],["2022-02-17",40.24,40.54,39.23,39.33,309400.0],["2022-02-18",38.92,40.08,38.67,39.45,395100.0],["2022-02-22",39.06,39.31,37.95,38.21,337700.0],["2022-02-23",38.74,38.99,37.58,37.69,314600.0],["2022-02-24",36.85,38.82,36.38,38.75,492500.0],["2022-02-25",38.95,40.74,38.44,40.42,374100.0],["2022-02-28",39.67,41.51,39.42,40.23,765300.0],["2022-03-01",40.27,40.85,38.38,38.94,636400.0],["2022-03-02",39.47,40.59,39.23,40.57,355600.0],["2022-03-03",40.8,41.14,39.8,41.04,450600.0],["2022-03-04",40.33,42.65,40.32,42.33,731000.0],["2022-03-07",42.33,43.58,40.32,40.58,698700.0],["2022-03-08",41.15,41.37,39.47,39.67,708400.0],["2022-03-09",37.25,38.59,35.53,37.44,1281900.0],["2022-03-10",36.67,36.8,33.63,35.83,1362200.0],["2022-03-11",35.91,35.91,34.55,35.21,855700.0],["2022-03-14",35.37,36.71,34.81,35.97,525800.0],["2022-03-15",35.95,37.52,34.85,37.0,916000.0],["2022-03-16",37.68,39.31,37.68,38.83,620200.0],["2022-03-17",39.22,41.96,38.94,41.7,942400.0],["2022-03-18",41.68,42.48,41.09,41.55,1189000.0],["2022-03-21",41.94,43.39,41.49,42.14,506600.0],["2022-03-22",42.47,42.75,41.58,41.85,317500.0],["2022-03-23",41.61,42.86,41.42,42.3,401100.0],["2022-03-24",42.63,43.97,41.94,43.71,458000.0],["2022-03-25",43.5,43.69,42.04,42.47,344300.0],["2022-03-28",42.39,42.55,41.2,41.95,346700.0],["2022-03-29",42.0,43.48,41.89,43.41,578000.0],["2022-03-30",43.05,43.71,41.94,42.16,357200.0],["2022-03-31",41.82,42.25,41.31,41.35,533900.0],["2022-04-01",41.55,42.44,41.34,42.39,437300.0],["2022-04-04",42.13,42.5,41.5,41.82,301900.0],["2022-04-05",41.63,42.44,40.11,40.28,330800.0],["2022-04-06",39.89,41.19,39.65,40.76,459800.0],["2022-04-07",40.91,41.74,40.65,41.69,520700.0],["2022-04-08",42.12,42.5,41.56,42.31,534100.0],["2022-04-11",42.16,43.5,41.83,42.76,553200.0],["2022-04-12",43.0,43.69,42.12,42.38,533700.0],["2022-04-13",42.46,44.02,42.46,43.55,602500.0],["2022-04-14",43.56,45.0,43.56,44.26,332500.0],["2022-04-18",43.96,44.56,42.54,42.61,512200.0],["2022-04-19",42.68,45.13,42.5,44.46,451800.0],["2022-04-20",45.0,46.59,44.31,46.54,740400.0],["2022-04-21",47.24,47.39,46.13,46.17,679400.0],["2022-04-22",45.89,46.51,44.8,44.91,433500.0],["2022-04-25",44.41,46.23,43.13,46.22,558900.0],["2022-04-26",45.61,47.32,44.59,44.79,1146000.0],["2022-04-27",44.4,45.17,42.74,43.33,748900.0],["2022-04-28",43.88,45.05,42.85,44.79,443400.0],["2022-04-29",44.57,44.94,42.52,42.93,487200.0],["2022-05-02",42.93,43.91,42.23,43.34,425500.0],["2022-05-03",43.6,45.55,42.88,45.06,613800.0],["2022-05-04",44.93,45.0,43.2,44.59,404000.0],["2022-05-05",44.12,44.12,41.81,42.33,378300.0],["2022-05-06",42.04,42.93,41.28,42.16,392000.0],["2022-05-09",41.48,41.95,40.75,41.46,363900.0],["2022-05-10",41.72,42.36,40.79,42.02,368100.0],["2022-05-11",42.21,43.23,40.6,40.85,325900.0],["2022-05-12",40.45,41.83,40.16,41.44,413900.0],["2022-05-13",42.12,43.22,41.9,42.07,357600.0],["2022-05-16",42.27,42.42,41.4,41.62,331600.0],["2022-05-17",42.08,42.87,41.57,42.6,288400.0],["2022-05-18",40.9,41.15,38.0,39.65,1252700.0],["2022-05-19",39.17,40.56,39.0,40.01,471800.0],["2022-05-20",40.4,40.46,37.31,38.03,597400.0],["2022-05-23",38.89,38.89,37.47,38.22,360400.0],["2022-05-24",37.8,38.46,36.8,38.45,421800.0],["2022-05-25",38.33,41.57,38.29,40.89,442000.0],["2022-05-26",41.66,43.0,41.51,41.98,394800.0],["2022-05-27",41.94,43.32,41.88,42.8,308900.0],["2022-05-31",42.29,43.72,42.29,42.41,697600.0],["2022-06-01",42.3,42.9,41.05,42.56,527100.0],["2022-06-02",42.55,44.0,42.11,43.86,269600.0],["2022-06-03",43.42,45.07,42.95,44.42,386300.0],["2022-06-06",44.87,45.52,43.78,44.91,617300.0],["2022-06-07",48.7,49.56,39.69,43.47,2655200.0],["2022-06-08",44.27,44.97,42.32,44.38,856500.0],["2022-06-09",43.61,44.49,40.83,41.15,713500.0],["2022-06-10",40.57,42.23,40.55,41.87,589400.0],["2022-06-13",40.65,41.34,39.49,40.26,479100.0],["2022-06-14",40.76,41.33,40.13,40.51,269100.0],["2022-06-15",40.77,41.69,40.44,40.94,391900.0],["2022-06-16",40.44,40.48,39.09,39.48,519000.0],["2022-06-17",40.13,40.67,37.82,37.86,885000.0],["2022-06-21",38.55,39.56,37.8,39.48,511800.0],["2022-06-22",38.8,39.74,38.05,39.04,515000.0],["2022-06-23",38.79,39.69,38.79,39.41,334000.0],["2022-06-24",39.63,41.07,39.55,40.5,912700.0],["2022-06-27",41.02,41.73,40.08,41.25,402900.0],["2022-06-28",41.82,42.05,39.31,39.37,338600.0],["2022-06-29",39.53,40.0,38.67,39.73,272700.0],["2022-06-30",39.41,40.45,38.65,39.4,420000.0],["2022-07-01",39.11,39.72,38.34,39.69,316800.0],["2022-07-05",38.87,40.06,38.31,40.04,412200.0],["2022-07-06",40.0,40.29,38.96,39.29,291200.0],["2022-07-07",39.27,40.09,38.78,39.4,304400.0],["2022-07-08",39.66,39.97,38.94,39.56,215000.0],["2022-07-11",39.47,39.85,38.6,38.7,206900.0],["2022-07-12",38.9,39.97,38.65,39.29,337700.0],["2022-07-13",38.5,40.52,38.5,40.15,387800.0],["2022-07-14",39.56,40.51,39.39,40.29,367700.0],["2022-07-15",41.0,41.41,40.53,41.22,393700.0],["2022-07-18",41.47,42.2,40.96,41.24,222200.0],["2022-07-19",42.0,42.51,41.55,41.67,320200.0],["2022-07-20",41.69,42.61,41.69,42.47,374800.0],["2022-07-21",42.57,43.09,41.72,42.31,253800.0],["2022-07-22",42.12,42.56,41.03,41.49,303400.0],["2022-07-25",41.51,41.65,41.09,41.43,238300.0],["2022-07-26",40.92,42.15,40.57,41.82,268200.0],["2022-07-27",42.04,42.34,41.45,42.28,230500.0],["2022-07-28",42.09,42.72,41.87,42.64,193600.0],["2022-07-29",42.52,42.58,41.86,42.51,262500.0],["2022-08-01",42.12,43.55,41.79,43.23,340600.0],["2022-08-02",43.4,43.52,42.6,43.37,192600.0],["2022-08-03",43.54,43.97,43.05,43.66,208300.0],["2022-08-04",43.98,44.72,43.41,44.5,459800.0],["2022-08-05",44.12,45.05,43.73,44.33,274700.0],["2022-08-08",44.45,45.32,44.29,44.57,224500.0],["2022-08-09",44.38,44.75,43.65,43.89,244400.0],["2022-08-10",44.6,45.19,44.22,44.24,316200.0],["2022-08-11",44.79,45.98,44.59,45.37,284600.0],["2022-08-12",45.44,46.19,45.04,46.15,237000.0],["2022-08-15",45.94,46.49,45.16,46.09,434500.0],["2022-08-16",46.2,47.42,45.73,47.38,280500.0],["2022-08-17",47.26,47.32,45.9,46.41,210700.0],["2022-08-18",46.92,47.32,46.13,47.16,244500.0],["2022-08-19",46.98,47.82,46.67,47.74,321200.0],["2022-08-22",47.53,47.81,46.86,47.25,310100.0],["2022-08-23",47.14,47.58,46.91,47.11,304300.0],["2022-08-24",46.87,46.99,46.23,46.67,241500.0],["2022-08-25",46.81,48.02,46.31,48.0,249500.0],["2022-08-26",47.85,48.26,46.36,46.48,256700.0],["2022-08-29",45.87,46.04,44.77,45.42,268700.0],["2022-08-30",45.77,45.77,43.91,44.65,528700.0],["2022-08-31",44.82,44.82,43.72,44.08,341300.0],["2022-09-01",43.48,43.83,43.01,43.49,409900.0],["2022-09-02",43.74,43.93,42.3,42.5,309100.0],["2022-09-06",42.58,42.6,41.14,42.59,428200.0],["2022-09-07",42.7,43.38,41.89,43.23,510600.0],["2022-09-08",42.94,43.56,42.47,43.26,270400.0],["2022-09-09",43.43,44.95,43.34,44.55,322000.0],["2022-09-12",44.91,45.26,44.51,45.08,339700.0],["2022-09-13",44.14,44.63,43.09,43.3,362500.0],["2022-09-14",43.08,43.18,42.43,42.9,243200.0],["2022-09-15",42.73,43.14,42.19,42.23,266500.0],["2022-09-16",41.89,42.27,41.24,41.87,649800.0],["2022-09-19",41.6,42.87,41.58,42.14,250100.0],["2022-09-20",41.74,42.46,41.44,42.44,274800.0],["2022-09-21",43.33,43.61,41.94,41.95,425400.0],["2022-09-22",41.83,41.99,40.27,40.67,395500.0],["2022-09-23",40.01,40.06,38.34,38.94,486800.0],["2022-09-26",38.75,39.78,38.04,38.44,602600.0],["2022-09-27",38.6,40.47,37.25,37.32,830300.0],["2022-09-28",37.12,37.32,34.95,36.03,1002700.0],["2022-09-29",35.63,35.89,32.9,33.54,856900.0],["2022-09-30",34.31,35.41,33.66,34.37,881900.0],["2022-10-03",34.88,36.5,34.24,35.9,734100.0],["2022-10-04",36.59,37.38,36.56,36.95,489800.0],["2022-10-05",36.39,36.91,36.12,36.34,465900.0],["2022-10-06",36.14,36.73,35.16,35.28,422800.0],["2022-10-07",35.21,35.92,34.75,35.39,511500.0],["2022-10-10",35.47,36.69,35.38,36.58,579500.0],["2022-10-11",36.34,36.96,35.78,36.39,648000.0],["2022-10-12",36.64,36.75,36.1,36.44,559300.0],["2022-10-13",35.69,38.3,35.55,38.11,665600.0],["2022-10-14",38.16,38.16,37.0,37.28,388500.0],["2022-10-17",37.84,38.58,37.59,38.56,468200.0],["2022-10-18",39.4,39.79,38.38,39.07,412600.0],["2022-10-19",38.8,39.38,38.46,38.91,323100.0],["2022-10-20",38.99,39.14,38.11,38.31,405000.0],["2022-10-21",38.81,39.78,38.58,39.57,476600.0],["2022-10-24",39.62,40.15,39.12,39.97,348800.0],["2022-10-25",40.0,41.66,39.54,41.21,385000.0],["2022-10-26",41.63,41.92,40.91,41.11,463600.0],["2022-10-27",41.37,41.66,40.76,41.11,360900.0],["2022-10-28",41.41,42.76,41.3,42.55,376500.0],["2022-10-31",42.61,43.05,42.36,42.41,526300.0],["2022-11-01",42.65,42.91,41.63,42.0,518400.0],["2022-11-02",41.85,42.99,41.35,42.19,402300.0],["2022-11-03",41.69,42.46,41.57,42.34,231000.0],["2022-11-04",42.5,43.29,41.88,42.88,289400.0],["2022-11-07",43.04,44.11,42.93,43.88,443500.0],["2022-11-08",44.38,45.24,43.78,44.14,421300.0],["2022-11-09",43.87,44.45,43.43,44.04,316100.0],["2022-11-10",45.5,46.1,44.9,45.5,387800.0],["2022-11-11",45.75,45.9,45.17,45.48,380900.0],["2022-11-14",45.25,47.1,45.25,45.29,498000.0],["2022-11-15",45.81,47.3,45.47,45.58,380600.0],["2022-11-16",45.62,46.17,45.1,45.39,288300.0],["2022-11-17",44.93,45.8,44.72,45.78,234700.0],["2022-11-18",46.8,46.99,45.99,46.8,254400.0],["2022-11-21",46.65,46.87,46.19,46.32,235300.0],["2022-11-22",46.75,46.86,46.09,46.67,216000.0],["2022-11-23",46.49,47.19,46.1,46.23,204500.0],["2022-11-25",46.17,46.96,46.05,46.18,130400.0],["2022-11-28",45.62,47.03,45.62,47.0,291700.0],["2022-11-29",47.28,47.88,47.05,47.3,334100.0],["2022-11-30",46.99,47.71,45.35,47.68,585800.0],["2022-12-01",47.63,47.7,45.42,45.45,546200.0],["2022-12-02",45.12,46.72,45.12,46.72,546900.0],["2022-12-05",46.69,47.59,46.28,46.78,743500.0],["2022-12-06",47.0,47.34,45.46,45.58,708800.0],["2022-12-07",43.15,43.34,38.51,38.84,2030400.0],["2022-12-08",39.14,39.82,37.72,38.51,998000.0],["2022-12-09",37.94,39.26,37.7,38.7,572500.0],["2022-12-12",38.7,39.65,38.28,39.46,523200.0],["2022-12-13",40.12,41.08,40.02,40.32,653100.0],["2022-12-14",40.12,41.09,40.0,40.72,486300.0],["2022-12-15",40.1,40.28,38.21,38.36,512200.0],["2022-12-16",37.8,39.68,37.74,39.42,3283900.0],["2022-12-19",39.21,39.42,37.69,37.95,549000.0],["2022-12-20",37.71,39.14,37.71,39.07,512800.0],["2022-12-21",39.07,39.88,38.89,39.49,385600.0],["2022-12-22",39.18,39.24,38.18,38.81,392800.0],["2022-12-23",38.69,39.87,38.55,39.87,276700.0],["2022-12-27",40.0,40.11,39.47,39.69,256800.0],["2022-12-28",39.61,39.94,38.59,38.68,285900.0],["2022-12-29",39.18,39.67,38.83,39.2,293400.0],["2022-12-30",39.0,39.09,38.45,38.71,333000.0],["2023-01-03",39.03,39.5,38.18,38.33,415600.0],["2023-01-04",38.45,38.83,38.03,38.08,437000.0],["2023-01-05",38.0,38.02,37.4,37.82,411300.0],["2023-01-06",37.98,39.75,37.97,39.23,697800.0],["2023-01-09",39.45,39.84,39.24,39.57,401000.0],["2023-01-10",39.43,40.26,39.26,40.23,339100.0],["2023-01-11",40.47,41.4,40.36,40.79,451200.0],["2023-01-12",41.01,41.06,40.19,40.73,310900.0],["2023-01-13",40.48,41.21,40.38,41.11,256000.0],["2023-01-17",40.98,41.57,40.41,40.7,346100.0],["2023-01-18",40.77,40.85,39.56,39.57,388500.0],["2023-01-19",39.4,39.48,38.53,38.77,390400.0],["2023-01-20",39.05,40.29,38.5,39.99,367200.0],["2023-01-23",40.06,41.05,39.73,40.64,338900.0],["2023-01-24",40.5,40.94,40.39,40.48,290200.0],["2023-01-25",40.12,40.81,40.12,40.67,172700.0],["2023-01-26",40.88,41.3,40.25,40.85,240100.0],["2023-01-27",40.74,41.15,40.49,40.69,212200.0],["2023-01-30",40.39,41.51,40.12,40.27,333200.0],["2023-01-31",40.22,41.65,40.02,41.62,423400.0],["2023-02-01",41.44,42.77,41.05,42.39,401100.0],["2023-02-02",42.39,43.79,42.39,43.77,425900.0],["2023-02-03",43.44,43.95,42.8,43.3,519800.0],["2023-02-06",43.08,43.24,42.26,42.73,301100.0],["2023-02-07",42.45,42.89,41.62,42.72,277600.0],["2023-02-08",42.44,42.64,41.5,41.71,234900.0],["2023-02-09",41.87,42.22,40.82,40.88,329400.0],["2023-02-10",40.81,41.41,40.66,41.38,278000.0],["2023-02-13",41.41,41.95,40.94,41.94,412200.0],["2023-02-14",41.81,41.99,40.71,40.74,375700.0],["2023-02-15",40.47,42.48,40.4,42.36,348900.0],["2023-02-16",41.95,42.76,41.62,42.44,485300.0],["2023-02-17",42.74,43.0,41.87,42.99,358900.0],["2023-02-21",42.4,42.63,41.55,41.58,367600.0],["2023-02-22",41.52,41.85,41.11,41.41,439300.0],["2023-02-23",41.67,41.67,39.94,41.35,391600.0],["2023-02-24",41.0,41.26,40.45,41.07,293800.0],["2023-02-27",41.4,41.7,40.74,40.76,318600.0],["2023-02-28",40.55,41.44,40.4,40.73,487100.0],["2023-03-01",40.58,41.74,40.58,41.64,336600.0],["2023-03-02",41.56,42.23,41.32,42.22,383600.0],["2023-03-03",42.46,42.69,41.91,42.63,381300.0],["2023-03-06",42.4,42.41,41.06,41.34,472400.0],["2023-03-07",41.39,41.85,40.82,40.96,489600.0],["2023-03-08",26.61,30.77,26.6,29.47,6576500.0],["2023-03-09",29.16,30.09,28.3,29.26,1847900.0],["2023-03-10",29.12,29.12,27.55,27.71,974700.0],["2023-03-13",26.53,26.74,25.1,25.23,1762800.0],["2023-03-14",26.06,26.24,25.27,25.69,920200.0],["2023-03-15",25.0,25.44,24.55,24.87,936100.0],["2023-03-16",24.5,24.88,23.96,24.45,1376500.0],["2023-03-17",24.28,24.3,23.18,23.32,2235900.0],["2023-03-20",23.52,24.65,23.48,23.84,824200.0],["2023-03-21",24.3,24.47,23.96,24.14,973100.0],["2023-03-22",24.14,24.2,23.0,23.05,785300.0],["2023-03-23",22.83,23.44,22.17,22.59,898700.0],["2023-03-24",22.38,22.92,22.07,22.92,971800.0],["2023-03-27",24.15,24.99,24.03,24.82,1063700.0],["2023-03-28",24.79,26.23,24.68,25.78,1104000.0],["2023-03-29",25.9,25.94,25.32,25.71,827500.0],["2023-03-30",25.95,26.17,25.29,25.36,441500.0],["2023-03-31",25.62,26.36,25.58,26.35,732700.0],["2023-04-03",26.51,27.17,26.33,27.11,866600.0],["2023-04-04",27.19,27.28,26.25,26.67,577700.0],["2023-04-05",26.43,26.63,26.1,26.37,407200.0],["2023-04-06",26.22,26.31,25.94,25.96,406800.0],["2023-04-10",25.89,26.65,25.76,26.41,711800.0],["2023-04-11",26.44,26.83,26.28,26.62,441300.0],["2023-04-12",26.9,26.9,26.1,26.19,334800.0],["2023-04-13",26.28,26.36,25.93,26.14,328400.0],["2023-04-14",26.18,26.44,25.62,25.69,391800.0],["2023-04-17",25.65,26.47,25.59,26.46,386300.0],["2023-04-18",26.38,26.48,25.76,25.86,427200.0],["2023-04-19",25.85,26.4,25.62,26.22,402800.0],["2023-04-20",26.04,26.13,25.75,26.0,514400.0],["2023-04-21",26.21,26.63,26.04,26.55,427400.0],["2023-04-24",26.4,26.96,26.37,26.95,376000.0],["2023-04-25",26.56,26.67,26.02,26.17,387000.0],["2023-04-26",26.0,26.42,25.94,26.15,407200.0],["2023-04-27",26.23,26.88,25.92,26.85,431000.0],["2023-04-28",26.76,27.35,26.54,27.27,399300.0],["2023-05-01",27.29,27.5,26.95,27.09,342400.0],["2023-05-02",26.98,26.99,26.2,26.9,433400.0],["2023-05-03",26.98,27.24,26.72,26.78,551900.0],["2023-05-04",26.65,26.65,26.2,26.44,391800.0],["2023-05-05",27.11,27.46,26.89,27.04,425200.0],["2023-05-08",27.24,27.39,26.74,26.89,346700.0],["2023-05-09",26.61,27.1,26.59,26.87,545800.0],["2023-05-10",27.49,27.62,26.74,26.9,485400.0],["2023-05-11",26.86,27.18,26.57,26.99,458900.0],["2023-05-12",27.1,27.18,26.71,26.8,484700.0],["2023-05-15",26.84,27.05,26.53,26.69,320000.0],["2023-05-16",26.46,26.86,26.46,26.48,306600.0],["2023-05-17",26.6,27.55,26.41,27.54,358200.0],["2023-05-18",27.54,28.16,27.45,28.09,412300.0],["2023-05-19",28.33,28.37,27.12,27.3,399400.0],["2023-05-22",27.54,27.71,27.12,27.45,400000.0],["2023-05-23",27.28,28.07,27.24,27.43,400300.0],["2023-05-24",27.33,27.71,27.18,27.55,346900.0],["2023-05-25",27.24,27.38,26.69,27.19,345600.0],["2023-05-26",27.11,27.75,27.04,27.59,285000.0],["2023-05-30",27.59,27.72,27.1,27.23,333600.0],["2023-05-31",27.15,27.54,26.35,26.71,445100.0],["2023-06-01",26.72,26.84,26.18,26.23,625000.0],["2023-06-02",26.65,27.48,26.65,27.44,680100.0],["2023-06-05",27.18,27.18,26.5,26.73,379600.0],["2023-06-06",26.66,27.76,26.63,27.57,751400.0],["2023-06-07",19.98,23.66,19.62,23.46,5874000.0],["2023-06-08",22.7,23.28,21.82,21.9,1675900.0],["2023-06-09",21.5,21.6,20.38,20.44,1359000.0],["2023-06-12",20.49,21.15,20.2,21.05,1296700.0],["2023-06-13",21.11,21.71,20.91,21.64,1248300.0],["2023-06-14",21.82,21.97,21.15,21.2,1432800.0],["2023-06-15",20.93,20.97,20.53,20.67,1452300.0],["2023-06-16",21.01,21.05,20.38,20.94,4983400.0],["2023-06-20",20.77,20.93,20.15,20.47,1122100.0],["2023-06-21",20.32,20.7,20.22,20.39,834400.0],["2023-06-22",20.49,20.65,20.07,20.48,713000.0],["2023-06-23",20.27,20.72,20.2,20.24,1195900.0],["2023-06-26",20.14,20.48,19.9,19.92,645100.0],["2023-06-27",19.86,20.43,19.82,20.28,853300.0],["2023-06-28",20.2,20.2,19.72,19.82,791700.0],["2023-06-29",19.8,20.08,19.54,19.59,846100.0],["2023-06-30",19.72,19.83,19.51,19.55,985600.0],["2023-07-03",19.55,20.2,19.55,19.99,534500.0],["2023-07-05",19.89,20.01,19.55,20.01,817400.0],["2023-07-06",19.79,19.94,19.52,19.75,869300.0],["2023-07-07",19.71,19.99,19.6,19.62,740200.0],["2023-07-10",19.65,20.0,19.54,19.6,892600.0],["2023-07-11",19.6,20.58,19.36,20.58,1045200.0],["2023-07-12",21.01,21.12,20.5,20.62,934600.0],["2023-07-13",20.54,20.83,20.1,20.76,703200.0],["2023-07-14",20.75,20.76,20.03,20.14,520700.0],["2023-07-17",20.14,20.3,19.87,19.91,564000.0],["2023-07-18",19.92,20.36,19.46,19.71,764900.0],["2023-07-19",19.97,20.4,19.75,20.27,653900.0],["2023-07-20",20.45,20.65,20.01,20.64,493300.0],["2023-07-21",20.75,20.82,20.49,20.65,375200.0],["2023-07-24",20.72,20.91,20.55,20.75,373600.0],["2023-07-25",20.8,20.95,20.65,20.81,372100.0],["2023-07-26",20.85,21.03,20.65,20.85,331100.0],["2023-07-27",21.02,21.28,20.89,20.92,401300.0],["2023-07-28",21.19,21.19,20.53,20.72,380800.0],["2023-07-31",20.71,21.08,20.69,20.8,488000.0],["2023-08-01",20.84,21.17,20.53,21.14,429000.0],["2023-08-02",21.06,21.06,20.48,20.68,476700.0],["2023-08-03",20.49,20.73,20.4,20.63,358100.0],["2023-08-04",20.56,21.14,20.41,20.88,381600.0],["2023-08-07",20.9,21.02,20.48,20.99,439300.0],["2023-08-08",20.73,20.77,20.34,20.74,416000.0],["2023-08-09",20.72,21.05,20.6,20.73,437500.0],["2023-08-10",20.95,21.22,20.73,20.9,397700.0],["2023-08-11",20.92,21.05,20.68,20.92,298300.0],["2023-08-14",20.74,20.77,20.39,20.47,334400.0],["2023-08-15",20.27,20.35,19.79,20.08,410600.0],["2023-08-16",20.1,20.71,20.01,20.46,731800.0],["2023-08-17",20.65,20.91,20.44,20.62,437800.0],["2023-08-18",20.44,20.99,20.44,20.93,402800.0],["2023-08-21",20.93,20.96,20.14,20.31,345200.0],["2023-08-22",20.21,20.38,20.03,20.24,520300.0],["2023-08-23",20.27,20.28,20.0,20.27,325900.0],["2023-08-24",20.17,20.43,20.02,20.05,341800.0],["2023-08-25",20.1,20.27,19.64,19.74,332600.0],["2023-08-28",19.81,20.06,19.66,19.75,348500.0],["2023-08-29",19.81,20.13,19.56,20.12,406100.0],["2023-08-30",20.11,20.47,19.87,20.35,327600.0],["2023-08-31",20.4,20.43,19.95,20.13,382800.0],["2023-09-01",20.24,20.4,19.8,19.9,307300.0],["2023-09-05",19.72,19.75,18.64,18.67,658200.0],["2023-09-06",18.67,18.85,17.71,18.07,815000.0],["2023-09-07",18.06,18.25,17.76,18.12,557800.0],["2023-09-08",18.13,18.4,17.83,18.4,389500.0],["2023-09-11",18.69,18.69,18.0,18.16,414200.0],["2023-09-12",18.4,18.49,18.04,18.3,448400.0],["2023-09-13",18.36,18.42,17.75,17.85,428100.0],["2023-09-14",18.14,18.53,18.08,18.48,498500.0],["2023-09-15",18.43,18.93,18.35,18.8,1856900.0],["2023-09-18",18.8,18.8,18.26,18.56,479200.0],["2023-09-19",18.66,18.88,18.62,18.67,368900.0],["2023-09-20",18.82,19.31,18.8,18.98,469700.0],["2023-09-21",18.99,19.49,18.86,19.25,574800.0],["2023-09-22",19.25,19.93,18.85,18.85,843500.0],["2023-09-25",18.54,19.02,18.4,18.92,629100.0],["2023-09-26",15.09,16.25,13.65,13.73,5090900.0],["2023-09-27",13.61,14.76,13.57,14.69,2235800.0],["2023-09-28",14.49,14.84,13.75,13.77,1607400.0],["2023-09-29",13.9,14.26,13.82,14.14,1139700.0],["2023-10-02",14.14,14.3,13.14,13.17,1271200.0],["2023-10-03",13.01,13.33,12.88,13.25,1014200.0],["2023-10-04",13.16,13.32,12.93,13.09,1016200.0],["2023-10-05",13.68,13.96,13.41,13.85,1301500.0],["2023-10-06",13.82,13.88,13.48,13.69,867400.0],["2023-10-09",13.56,14.07,13.56,14.07,741900.0],["2023-10-10",14.32,15.11,14.31,14.76,1192200.0],["2023-10-11",14.54,15.27,14.54,15.26,849300.0],["2023-10-12",15.39,15.42,14.71,15.06,812700.0],["2023-10-13",15.13,15.52,14.89,15.37,833800.0],["2023-10-16",15.44,15.95,15.33,15.72,710000.0],["2023-10-17",15.59,16.22,15.36,15.95,680800.0],["2023-10-18",15.9,16.0,15.64,15.82,778800.0],["2023-10-19",15.78,15.91,15.31,15.36,764000.0],["2023-10-20",15.36,15.69,15.16,15.3,590400.0],["2023-10-23",15.18,15.33,14.42,14.51,961200.0],["2023-10-24",14.76,15.16,14.56,14.89,744900.0],["2023-10-25",14.73,14.8,14.4,14.5,659400.0],["2023-10-26",14.55,14.68,14.21,14.6,494600.0],["2023-10-27",14.62,14.75,14.08,14.14,644400.0],["2023-10-30",14.21,14.4,14.09,14.22,496900.0],["2023-10-31",14.26,14.77,14.11,14.58,566600.0],["2023-11-01",14.37,14.51,14.14,14.42,459500.0],["2023-11-02",14.74,15.14,14.72,15.11,701400.0],["2023-11-03",15.4,15.96,15.32,15.71,745400.0],["2023-11-06",15.61,15.82,15.26,15.43,488300.0],["2023-11-07",15.39,15.99,15.3,15.63,601200.0],["2023-11-08",15.56,15.69,15.09,15.28,555100.0],["2023-11-09",15.42,15.54,15.12,15.23,504800.0],["2023-11-10",15.38,15.5,14.99,15.35,449300.0],["2023-11-13",15.37,15.45,14.85,14.86,451300.0],["2023-11-14",15.32,15.91,15.32,15.58,721800.0],["2023-11-15",15.65,15.94,15.27,15.46,705600.0],["2023-11-16",15.27,15.34,14.66,14.74,657700.0],["2023-11-17",14.93,15.03,14.62,15.02,771600.0],["2023-11-20",15.02,15.39,14.81,15.28,660300.0],["2023-11-21",15.28,15.28,14.93,15.16,677900.0],["2023-11-22",15.25,15.42,15.07,15.27,460300.0],["2023-11-24",15.19,15.51,15.17,15.33,178100.0],["2023-11-27",15.17,15.25,14.97,15.0,617400.0],["2023-11-28",14.96,15.28,14.8,15.2,835500.0],["2023-11-29",15.39,15.63,14.6,14.71,670200.0],["2023-11-30",14.8,14.94,14.52,14.55,691600.0],["2023-12-01",14.5,15.67,14.44,15.6,723100.0],["2023-12-04",15.57,16.24,15.5,16.21,770100.0],["2023-12-05",16.09,16.53,15.94,16.32,1434900.0],["2023-12-06",16.45,16.7,15.12,15.2,1506000.0],["2023-12-07",15.27,15.93,15.27,15.73,1121700.0],["2023-12-08",15.83,15.92,14.9,15.0,1174800.0],["2023-12-11",15.07,15.29,14.81,15.03,1351200.0],["2023-12-12",14.89,15.24,14.57,15.22,1275800.0],["2023-12-13",15.16,15.47,14.4,15.41,1767300.0],["2023-12-14",15.75,16.18,14.79,15.41,1834000.0],["2023-12-15",15.57,16.25,15.22,15.82,12633500.0],["2023-12-18",16.02,16.82,15.77,16.46,1334000.0],["2023-12-19",16.61,16.66,15.92,16.39,906600.0],["2023-12-20",16.32,17.2,16.13,16.44,621700.0],["2023-12-21",16.59,16.66,15.9,16.22,688100.0],["2023-12-22",16.27,16.58,16.15,16.34,455700.0],["2023-12-26",16.43,16.62,16.34,16.55,321400.0],["2023-12-27",16.55,16.58,16.27,16.34,348800.0],["2023-12-28",16.2,16.6,16.2,16.58,428400.0],["2023-12-29",16.46,16.56,16.12,16.23,477800.0],["2024-01-02",16.2,16.64,15.98,16.55,682000.0],["2024-01-03",16.55,16.81,16.22,16.44,558400.0],["2024-01-04",15.89,16.38,15.33,15.44,740900.0],["2024-01-05",15.4,15.81,15.33,15.34,613000.0],["2024-01-08",15.13,15.54,14.87,15.48,641900.0],["2024-01-09",15.19,15.24,14.98,15.18,479400.0],["2024-01-10",15.07,15.16,14.82,15.01,510300.0],["2024-01-11",14.97,15.05,14.71,14.96,457300.0],["2024-01-12",15.1,15.27,14.72,14.84,352300.0],["2024-01-16",14.7,14.94,14.62,14.87,443200.0],["2024-01-17",14.57,14.84,14.29,14.53,684700.0],["2024-01-18",14.6,14.98,14.6,14.86,516000.0],["2024-01-19",14.93,14.99,14.33,14.65,405500.0],["2024-01-22",14.79,15.07,14.45,14.55,474800.0],["2024-01-23",14.82,15.1,14.71,14.94,470800.0],["2024-01-24",15.07,15.18,14.83,14.89,323800.0],["2024-01-25",15.08,15.27,14.62,14.9,509600.0],["2024-01-26",15.05,15.25,14.89,14.9,328800.0],["2024-01-29",14.86,15.14,14.74,15.11,448900.0],["2024-01-30",14.91,15.33,14.79,15.2,601300.0],["2024-01-31",15.29,15.35,14.9,14.91,485200.0],["2024-02-01",14.98,16.13,14.91,16.11,726300.0],["2024-02-02",15.98,16.33,15.75,16.01,456800.0],["2024-02-05",15.69,16.3,15.48,16.23,724500.0],["2024-02-06",16.2,16.85,15.98,16.52,638500.0],["2024-02-07",16.64,16.64,16.21,16.25,1448300.0],["2024-02-08",16.1,16.37,15.9,16.35,799100.0],["2024-02-09",16.34,16.86,16.1,16.7,685400.0],["2024-02-12",16.7,17.33,16.66,17.07,647900.0],["2024-02-13",16.59,16.59,15.95,16.08,572000.0],["2024-02-14",16.28,16.28,15.87,15.99,343300.0],["2024-02-15",16.02,16.46,15.86,16.41,560100.0],["2024-02-16",16.31,16.65,16.12,16.36,427900.0],["2024-02-20",16.28,16.39,15.91,15.95,511100.0],["2024-02-21",15.88,16.18,15.72,15.94,267100.0],["2024-02-22",15.81,15.9,15.54,15.76,371100.0],["2024-02-23",15.76,15.96,15.6,15.8,334200.0],["2024-02-26",15.65,15.82,15.51,15.57,405300.0],["2024-02-27",15.79,16.05,15.67,15.85,527700.0],["2024-02-28",15.84,15.99,15.61,15.62,520100.0],["2024-02-29",15.81,15.88,15.5,15.61,618500.0],["2024-03-01",15.63,15.7,15.16,15.38,487400.0],["2024-03-04",15.38,15.41,14.94,15.01,803700.0],["2024-03-05",14.98,15.22,14.79,14.87,1021600.0],["2024-03-06",14.9,15.04,11.98,12.13,2716300.0],["2024-03-07",12.1,12.33,11.74,11.96,1399000.0],["2024-03-08",11.8,12.03,11.38,11.76,1299300.0],["2024-03-11",11.82,12.3,11.82,11.92,1099200.0],["2024-03-12",11.92,12.05,11.53,11.55,912100.0],["2024-03-13",12.0,12.53,11.9,12.13,770700.0],["2024-03-14",12.0,12.05,11.52,11.62,656100.0],["2024-03-15",11.52,12.06,11.52,11.96,1938700.0],["2024-03-18",11.91,12.45,11.8,12.02,683200.0],["2024-03-19",11.9,12.08,11.67,11.83,732200.0],["2024-03-20",11.76,12.05,11.53,12.04,848700.0],["2024-03-21",12.11,12.41,12.01,12.16,691200.0],["2024-03-22",12.25,12.29,11.76,11.76,467800.0],["2024-03-25",11.81,12.02,11.6,11.77,467800.0],["2024-03-26",11.91,11.91,11.39,11.4,698100.0],["2024-03-27",11.47,11.87,11.42,11.87,663100.0],["2024-03-28",11.88,11.92,11.46,11.49,624700.0],["2024-04-01",11.49,11.51,11.2,11.2,524300.0],["2024-04-02",11.13,11.14,10.87,10.96,704300.0],["2024-04-03",10.87,10.87,10.37,10.62,796900.0],["2024-04-04",10.8,10.8,10.43,10.49,735100.0],["2024-04-05",10.46,10.53,10.27,10.43,909000.0],["2024-04-08",10.46,10.69,10.41,10.43,620600.0],["2024-04-09",10.43,10.65,10.41,10.53,432200.0],["2024-04-10",10.27,10.42,9.98,10.22,822500.0],["2024-04-11",10.26,10.37,10.04,10.21,543400.0],["2024-04-12",10.1,10.18,9.81,9.9,756800.0],["2024-04-15",9.92,10.05,9.4,9.67,1051400.0],["2024-04-16",9.65,9.65,9.18,9.39,872600.0],["2024-04-17",9.46,9.58,9.21,9.28,920500.0],["2024-04-18",9.34,9.57,9.26,9.35,1020000.0],["2024-04-19",9.33,9.52,9.19,9.27,643700.0],["2024-04-22",9.28,9.35,9.09,9.1,456200.0],["2024-04-23",9.02,9.04,8.81,8.9,793500.0],["2024-04-24",8.85,8.91,8.58,8.82,774900.0],["2024-04-25",8.78,9.03,8.66,8.86,712600.0],["2024-04-26",8.92,9.14,8.82,9.13,601400.0],["2024-04-29",9.23,9.4,8.94,9.26,660700.0],["2024-04-30",9.15,9.2,8.93,8.93,941600.0],["2024-05-01",8.9,9.18,8.9,9.04,717900.0],["2024-05-02",9.14,9.49,9.07,9.41,611800.0],["2024-05-03",9.56,9.68,9.46,9.56,465300.0],["2024-05-06",9.65,9.79,9.61,9.69,404900.0],["2024-05-07",9.78,9.9,9.44,9.66,866200.0],["2024-05-08",9.51,9.73,9.51,9.68,366700.0],["2024-05-09",9.72,9.87,9.66,9.86,830200.0],["2024-05-10",9.93,10.09,9.8,10.08,466100.0],["2024-05-13",10.21,10.46,10.0,10.0,869500.0],["2024-05-14",10.16,10.44,10.16,10.37,539400.0],["2024-05-15",10.47,10.59,10.23,10.56,470800.0],["2024-05-16",10.56,11.08,10.5,11.04,750300.0],["2024-05-17",11.09,11.48,10.91,11.21,666300.0],["2024-05-20",11.18,11.33,11.09,11.1,649400.0],["2024-05-21",11.05,11.28,10.97,11.15,491100.0],["2024-05-22",11.74,12.33,11.65,12.26,1444200.0],["2024-05-23",12.16,12.34,11.85,12.02,920500.0],["2024-05-24",12.09,12.09,11.53,11.82,630800.0],["2024-05-28",11.89,12.05,11.64,11.79,485400.0],["2024-05-29",11.66,11.84,11.46,11.53,510000.0],["2024-05-30",11.6,11.88,11.53,11.75,448800.0],["2024-05-31",11.76,12.08,11.74,12.01,869800.0],["2024-06-03",12.07,12.35,12.01,12.32,509400.0],["2024-06-04",12.27,12.42,12.05,12.14,778400.0],["2024-06-05",12.86,13.77,12.6,13.4,1844900.0],["2024-06-06",13.57,15.64,13.5,15.54,1754900.0],["2024-06-07",15.24,15.31,14.25,14.71,1109600.0],["2024-06-10",14.65,14.69,14.11,14.3,696200.0],["2024-06-11",14.19,14.27,13.9,14.16,641400.0],["2024-06-12",14.48,14.67,13.8,13.81,582200.0],["2024-06-13",13.84,13.93,13.4,13.62,385700.0],["2024-06-14",13.49,13.51,13.04,13.21,470400.0],["2024-06-17",12.99,13.67,12.81,13.65,1660600.0],["2024-06-18",13.58,13.81,13.52,13.67,548500.0],["2024-06-20",13.63,13.75,13.43,13.45,612200.0],["2024-06-21",13.52,13.68,13.26,13.41,1682700.0],["2024-06-24",13.45,13.68,13.25,13.26,474100.0],["2024-06-25",13.19,13.35,12.98,13.2,487900.0],["2024-06-26",12.93,13.29,12.9,13.22,552000.0],["2024-06-27",13.22,13.25,12.75,12.9,635500.0],["2024-06-28",12.96,13.28,12.85,13.1,818800.0],["2024-07-01",13.07,13.29,12.64,12.79,536700.0],["2024-07-02",12.83,12.95,12.59,12.62,358100.0],["2024-07-03",12.65,12.67,12.25,12.26,273700.0],["2024-07-05",12.22,12.47,12.08,12.41,552600.0],["2024-07-08",12.57,12.83,12.33,12.39,383400.0],["2024-07-09",12.35,12.36,11.88,11.97,385200.0],["2024-07-10",12.08,12.29,11.92,11.93,392600.0],["2024-07-11",12.19,12.59,12.05,12.5,405300.0],["2024-07-12",12.65,12.77,12.37,12.65,367800.0],["2024-07-15",12.64,12.93,12.59,12.78,454400.0],["2024-07-16",12.99,13.56,12.93,13.51,481700.0],["2024-07-17",13.32,13.97,13.32,13.93,585400.0],["2024-07-18",13.83,14.24,13.77,14.08,510400.0],["2024-07-19",14.1,14.27,13.84,14.24,421900.0],["2024-07-22",14.33,14.35,13.7,14.15,498600.0],["2024-07-23",14.03,14.93,14.02,14.78,536100.0],["2024-07-24",14.65,15.06,14.41,14.48,464700.0],["2024-07-25",14.58,15.04,14.52,14.7,480200.0],["2024-07-26",14.89,15.56,14.72,15.53,650500.0],["2024-07-29",15.53,15.87,15.11,15.22,580600.0],["2024-07-30",15.25,15.78,15.04,15.56,580600.0],["2024-07-31",15.41,16.03,15.32,15.5,713300.0],["2024-08-01",15.49,15.61,14.57,14.75,683000.0],["2024-08-02",14.44,14.69,14.08,14.6,757900.0],["2024-08-05",13.79,13.95,13.35,13.43,845300.0],["2024-08-06",13.45,13.72,13.33,13.4,554000.0],["2024-08-07",13.57,13.76,12.97,12.99,500300.0],["2024-08-08",13.12,13.27,12.82,12.87,468400.0],["2024-08-09",12.92,13.01,12.0,12.48,735700.0],["2024-08-12",12.46,12.67,12.19,12.32,723700.0],["2024-08-13",12.39,12.69,12.19,12.66,414400.0],["2024-08-14",12.77,12.89,12.44,12.72,395700.0],["2024-08-15",13.19,13.57,13.03,13.42,443700.0],["2024-08-16",13.39,13.69,13.2,13.26,276200.0],["2024-08-19",13.34,13.61,13.15,13.53,341400.0],["2024-08-20",13.44,13.47,13.05,13.18,285000.0],["2024-08-21",13.42,13.52,13.16,13.37,336600.0],["2024-08-22",13.39,13.62,13.18,13.32,262700.0],["2024-08-23",13.41,13.83,13.28,13.47,416600.0],["2024-08-26",13.61,14.19,13.59,14.05,349000.0],["2024-08-27",14.01,14.36,13.81,14.35,403800.0],["2024-08-28",14.33,14.67,14.15,14.64,518200.0],["2024-08-29",14.74,14.84,14.33,14.76,507000.0],["2024-08-30",14.84,15.15,14.57,15.13,595600.0],["2024-09-03",15.08,16.36,15.08,16.2,1202400.0],["2024-09-04",16.06,16.69,15.92,16.36,678000.0],["2024-09-05",16.61,16.72,15.7,15.8,464900.0],["2024-09-06",15.72,16.0,15.19,15.33,370300.0],["2024-09-09",15.21,15.25,14.53,14.53,436300.0],["2024-09-10",14.55,14.82,14.2,14.32,519400.0],["2024-09-11",14.18,14.55,13.84,14.51,564000.0],["2024-09-12",14.67,15.42,14.65,15.25,573100.0],["2024-09-13",15.5,15.66,15.03,15.42,547500.0],["2024-09-16",15.41,15.48,15.01,15.33,403400.0],["2024-09-17",15.45,15.92,15.23,15.92,467800.0],["2024-09-18",15.83,16.14,15.35,15.56,484000.0],["2024-09-19",15.82,15.95,15.56,15.8,486200.0],["2024-09-20",15.57,16.57,15.46,16.28,1877200.0],["2024-09-23",16.27,17.04,16.18,16.94,632300.0],["2024-09-24",17.14,17.17,16.45,16.5,672000.0],["2024-09-25",16.55,16.66,16.27,16.5,499700.0],["2024-09-26",16.66,16.99,16.49,16.73,435100.0],["2024-09-27",16.81,17.29,16.72,16.73,592500.0],["2024-09-30",16.76,17.16,16.51,16.82,1011400.0],["2024-10-01",19.35,22.33,19.06,21.96,7287700.0],["2024-10-02",22.43,23.15,20.5,21.1,1849000.0],["2024-10-03",21.06,21.25,18.95,19.1,1407600.0],["2024-10-04",19.43,20.18,19.22,19.76,1124100.0],["2024-10-07",19.39,19.59,18.81,19.32,807600.0],["2024-10-08",19.33,19.91,19.2,19.85,1235900.0],["2024-10-09",19.77,20.11,19.32,19.61,663400.0],["2024-10-10",19.5,19.82,18.84,19.8,698000.0],["2024-10-11",20.85,21.0,19.95,20.63,655800.0],["2024-10-14",20.5,20.89,20.27,20.72,615100.0],["2024-10-15",20.72,21.07,20.35,20.81,633500.0],["2024-10-16",20.85,21.4,20.52,21.12,637500.0],["2024-10-17",21.12,22.25,21.0,22.05,743400.0],["2024-10-18",22.2,22.53,21.35,21.53,599300.0],["2024-10-21",21.44,21.46,20.4,20.44,427500.0],["2024-10-22",20.47,20.78,20.35,20.65,404900.0],["2024-10-23",20.53,20.69,20.3,20.62,472900.0],["2024-10-24",20.6,20.82,20.07,20.15,351800.0],["2024-10-25",20.26,20.34,19.75,19.84,321900.0],["2024-10-28",20.09,20.9,19.98,20.87,356700.0],["2024-10-29",20.75,21.23,20.52,20.71,330400.0],["2024-10-30",20.48,20.92,20.44,20.67,308500.0],["2024-10-31",20.78,21.0,20.32,20.34,396400.0],["2024-11-01",20.59,20.64,19.99,20.58,482400.0],["2024-11-04",20.27,20.52,19.62,19.7,519300.0],["2024-11-05",19.79,20.92,19.77,20.83,451000.0],["2024-11-06",21.92,22.16,21.27,21.9,781000.0],["2024-11-07",21.88,21.93,21.19,21.31,490600.0],["2024-11-08",21.33,21.69,21.27,21.44,394500.0],["2024-11-11",21.67,21.92,20.93,21.03,737700.0],["2024-11-12",20.81,21.19,20.55,20.96,535600.0],["2024-11-13",21.1,21.39,20.71,20.74,407000.0],["2024-11-14",20.81,21.53,20.63,21.45,493300.0],["2024-11-15",21.6,21.85,21.14,21.66,455100.0],["2024-11-18",21.75,23.5,21.75,21.89,1128300.0],["2024-11-19",21.73,22.06,21.11,21.84,843400.0],["2024-11-20",21.66,22.84,21.56,22.84,815500.0],["2024-11-21",22.94,23.68,22.56,23.61,674400.0],["2024-11-22",23.54,23.78,23.23,23.61,657500.0],["2024-11-25",23.77,25.23,23.5,24.95,1344500.0],["2024-11-26",25.1,25.2,24.35,24.58,693800.0],["2024-11-27",24.91,25.2,24.63,24.72,429700.0],["2024-11-29",24.87,24.96,24.32,24.83,309000.0],["2024-12-02",24.95,25.35,24.54,25.25,681500.0],["2024-12-03",25.21,25.48,24.87,25.09,655000.0],["2024-12-04",25.3,25.35,24.38,24.66,432000.0],["2024-12-05",24.6,24.8,24.14,24.28,435800.0],["2024-12-06",24.37,24.37,23.67,24.07,472000.0],["2024-12-09",24.36,24.92,24.04,24.68,1190700.0],["2024-12-10",28.2,32.2,28.18,29.62,2750900.0],["2024-12-11",30.51,31.24,27.95,28.08,1605100.0],["2024-12-12",28.08,28.96,28.01,28.46,711300.0],["2024-12-13",28.49,28.55,27.69,28.49,830800.0],["2024-12-16",27.87,28.19,27.23,27.92,895600.0],["2024-12-17",27.66,28.27,27.4,28.14,822300.0],["2024-12-18",27.84,28.28,26.18,26.47,800200.0],["2024-12-19",26.55,26.73,26.04,26.21,652800.0],["2024-12-20",26.01,26.58,25.63,25.88,2739200.0],["2024-12-23",25.68,26.19,25.55,25.65,651800.0],["2024-12-24",25.85,26.88,25.56,26.81,310700.0],["2024-12-26",26.57,27.37,26.5,27.26,494500.0],["2024-12-27",26.99,27.23,26.51,26.91,580800.0],["2024-12-30",26.85,27.52,26.43,27.2,547300.0],["2024-12-31",27.47,27.91,27.0,27.31,788500.0],["2025-01-02",27.52,27.78,27.03,27.59,582100.0],["2025-01-03",27.55,28.59,26.9,28.59,775400.0],["2025-01-06",28.52,28.54,27.22,28.1,812600.0],["2025-01-07",28.36,28.82,27.82,28.65,607800.0],["2025-01-08",28.4,28.94,27.61,28.85,457100.0],["2025-01-10",28.27,28.29,27.25,27.29,444900.0],["2025-01-13",26.92,27.79,26.66,27.69,490100.0],["2025-01-14",27.8,28.19,27.42,28.02,471300.0],["2025-01-15",28.75,29.25,27.8,28.25,470200.0],["2025-01-16",28.27,28.35,27.51,28.03,501200.0],["2025-01-17",28.34,28.72,27.93,28.58,548800.0],["2025-01-21",28.6,28.8,27.78,28.24,507500.0],["2025-01-22",27.97,28.2,27.08,27.32,586700.0],["2025-01-23",27.36,27.62,26.83,27.57,490500.0],["2025-01-24",27.41,28.97,27.29,28.97,702100.0],["2025-01-27",29.28,29.68,28.91,29.18,641700.0],["2025-01-28",29.18,30.6,29.01,30.33,804800.0],["2025-01-29",30.14,30.44,29.38,30.02,599900.0],["2025-01-30",30.29,30.72,29.89,30.46,442500.0],["2025-01-31",30.29,30.52,29.35,29.74,564400.0],["2025-02-03",29.04,30.01,28.09,29.59,660100.0],["2025-02-04",29.5,30.58,29.32,30.13,444900.0],["2025-02-05",30.12,30.97,29.93,30.93,548200.0],["2025-02-06",31.21,31.41,30.49,30.86,439100.0],["2025-02-07",30.75,31.12,29.67,29.79,449500.0],["2025-02-10",29.86,30.37,29.85,30.28,433100.0],["2025-02-11",30.16,31.05,29.94,31.0,322600.0],["2025-02-12",30.67,32.08,30.42,31.97,531000.0],["2025-02-13",32.16,34.44,31.83,34.37,1021600.0],["2025-02-14",34.32,34.76,33.51,34.0,536500.0],["2025-02-18",34.05,34.05,32.58,32.83,662100.0],["2025-02-19",32.57,33.14,31.9,31.97,461600.0],["2025-02-20",31.67,32.71,30.92,32.3,800000.0],["2025-02-21",32.71,33.07,31.25,31.71,618800.0],["2025-02-24",31.63,32.18,30.8,31.38,638600.0],["2025-02-25",31.78,32.82,31.1,32.46,564100.0],["2025-02-26",32.37,33.11,31.75,32.44,470500.0],["2025-02-27",32.38,32.98,31.25,31.6,809000.0],["2025-02-28",31.48,31.94,31.16,31.79,705000.0],["2025-03-03",31.64,32.07,29.0,29.08,1042100.0],["2025-03-04",28.45,29.23,27.46,28.46,1140300.0],["2025-03-05",28.4,28.61,27.64,27.99,744700.0],["2025-03-06",27.51,28.41,27.3,27.38,581200.0],["2025-03-07",26.85,27.43,26.43,26.91,947300.0],["2025-03-10",25.96,26.69,25.19,25.83,1570800.0],["2025-03-11",25.7,26.99,23.57,24.57,1637800.0],["2025-03-12",25.39,27.77,25.13,27.42,1407600.0],["2025-03-13",27.42,27.65,25.27,26.59,980800.0],["2025-03-14",26.68,26.89,26.16,26.73,603800.0],["2025-03-17",26.16,27.04,25.96,26.49,683200.0],["2025-03-18",26.05,26.35,25.43,26.14,610900.0],["2025-03-19",25.82,26.61,25.45,26.4,601100.0],["2025-03-20",26.25,26.32,25.65,26.07,542000.0],["2025-03-21",25.64,26.2,25.36,26.19,1822100.0],["2025-03-24",26.68,27.48,26.41,27.45,624800.0],["2025-03-25",27.36,27.58,26.9,27.02,948600.0],["2025-03-26",26.98,27.69,26.77,27.39,482400.0],["2025-03-27",27.57,27.57,26.69,26.97,583800.0],["2025-03-28",26.86,26.99,26.0,26.7,588800.0],["2025-03-31",26.35,27.42,26.01,27.39,857900.0],["2025-04-01",27.2,27.85,26.85,27.64,765900.0],["2025-04-02",27.3,28.42,27.07,28.06,620600.0],["2025-04-03",26.88,27.68,26.03,26.27,578200.0],["2025-04-04",25.0,25.52,23.96,24.59,830900.0],["2025-04-07",23.46,24.9,23.2,24.33,1786900.0],["2025-04-08",25.31,25.31,23.18,23.63,1006600.0],["2025-04-09",23.43,25.57,22.64,25.18,1206300.0],["2025-04-10",24.78,25.0,23.48,23.73,898700.0],["2025-04-11",23.92,24.58,23.47,24.21,564300.0],["2025-04-14",24.72,24.92,24.27,24.64,403400.0],["2025-04-15",24.5,24.98,24.02,24.05,366200.0],["2025-04-16",23.84,24.42,23.84,24.23,520100.0],["2025-04-17",24.32,24.71,24.11,24.66,699000.0],["2025-04-21",24.48,24.84,23.82,24.46,599300.0],["2025-04-22",24.93,26.18,24.64,25.77,624700.0],["2025-04-23",26.31,26.62,25.53,25.73,488800.0],["2025-04-24",25.68,25.99,25.49,25.78,617300.0],["2025-04-25",25.53,26.26,25.35,26.21,493600.0],["2025-04-28",26.09,26.48,25.57,25.94,577400.0],["2025-04-29",25.69,26.37,25.55,26.24,350700.0],["2025-04-30",25.97,26.91,25.58,26.71,490400.0],["2025-05-01",26.8,27.36,26.21,26.94,539900.0],["2025-05-02",27.13,27.6,26.73,26.81,406200.0],["2025-05-05",26.49,26.78,26.28,26.32,345700.0],["2025-05-06",25.97,26.77,25.7,26.72,521900.0],["2025-05-07",26.77,26.94,26.25,26.51,985600.0],["2025-05-08",27.0,27.59,26.76,27.25,591400.0],["2025-05-09",27.25,27.71,26.89,27.61,426600.0],["2025-05-12",28.4,28.63,27.69,28.24,482200.0],["2025-05-13",28.37,28.91,28.37,28.48,696100.0],["2025-05-14",28.36,28.68,27.95,28.41,386000.0],["2025-05-15",28.41,31.11,28.15,30.57,1734700.0],["2025-05-16",30.69,31.31,30.4,31.13,1091200.0],["2025-05-19",31.0,31.11,30.0,30.36,870900.0],["2025-05-20",30.49,31.41,30.37,30.9,531700.0],["2025-05-21",30.2,30.72,29.34,29.62,495300.0],["2025-05-22",29.51,29.9,29.03,29.43,439700.0],["2025-05-23",29.0,29.41,28.9,29.34,394800.0],["2025-05-27",29.65,30.49,29.5,30.46,446400.0],["2025-05-28",30.49,30.7,30.2,30.42,382200.0],["2025-05-29",30.6,30.93,29.98,30.9,487100.0],["2025-05-30",30.65,31.36,30.35,30.57,918700.0],["2025-06-02",30.5,31.83,30.5,31.55,771700.0],["2025-06-03",31.49,31.61,28.57,28.8,1378900.0],["2025-06-04",28.49,28.78,27.27,27.7,999100.0],["2025-06-05",27.63,27.99,27.32,27.38,514700.0],["2025-06-06",27.77,27.99,27.48,27.86,559200.0],["2025-06-09",27.51,27.51,25.26,25.94,1811300.0],["2025-06-10",25.11,26.75,22.96,23.3,3191000.0],["2025-06-11",23.15,23.46,21.76,22.13,2847500.0],["2025-06-12",21.46,21.89,20.78,21.57,2469100.0],["2025-06-13",21.11,22.09,20.8,21.3,1771400.0],["2025-06-16",21.61,22.62,21.59,22.17,2067900.0],["2025-06-17",21.85,22.44,21.54,21.58,1447200.0],["2025-06-18",21.56,21.97,21.27,21.48,1124200.0],["2025-06-20",21.54,22.17,21.39,21.39,3062300.0],["2025-06-23",21.39,22.51,21.27,22.47,1152100.0],["2025-06-24",22.39,22.49,21.6,21.67,1381000.0],["2025-06-25",21.9,22.06,21.42,21.67,946400.0],["2025-06-26",21.65,21.78,21.28,21.48,856700.0],["2025-06-27",23.21,23.42,22.51,22.77,2008200.0],["2025-06-30",22.58,23.8,22.43,23.31,2023400.0],["2025-07-01",23.02,23.55,22.55,22.88,1211600.0],["2025-07-02",22.8,23.1,22.45,23.04,996800.0],["2025-07-03",23.22,23.39,22.93,23.26,474200.0],["2025-07-07",23.16,23.68,22.85,23.03,1159700.0],["2025-07-08",22.92,23.02,22.47,22.62,1065000.0],["2025-07-09",22.71,23.07,22.12,23.04,1084600.0],["2025-07-10",23.06,24.15,22.85,23.89,1262800.0],["2025-07-11",23.89,24.15,23.39,23.81,848400.0],["2025-07-14",23.92,24.16,23.6,23.76,801800.0],["2025-07-15",23.85,24.56,23.36,23.39,1348000.0],["2025-07-16",25.39,26.37,24.2,26.26,3009100.0],["2025-07-17",26.65,27.6,26.55,27.37,1901300.0],["2025-07-18",27.64,27.68,26.85,27.28,1181700.0],["2025-07-21",27.4,27.99,26.38,26.45,1116100.0],["2025-07-22",27.2,28.39,27.0,27.41,1534300.0],["2025-07-23",27.78,27.95,27.48,27.9,961500.0],["2025-07-24",27.84,27.88,27.22,27.52,897800.0],["2025-07-25",27.86,28.4,27.42,28.21,1405600.0],["2025-07-28",28.19,28.74,27.96,28.43,1370600.0],["2025-07-29",28.4,28.4,27.5,27.66,898100.0],["2025-07-30",27.58,28.44,27.58,27.89,904700.0],["2025-07-31",27.72,27.72,27.07,27.64,752900.0],["2025-08-01",27.25,27.35,26.48,27.01,962700.0],["2025-08-04",27.11,27.33,25.87,26.37,763100.0],["2025-08-05",26.16,26.54,25.55,26.48,1159800.0],["2025-08-06",26.8,27.81,26.71,27.5,935400.0],["2025-08-07",27.52,27.68,26.35,26.58,785800.0],["2025-08-08",26.66,26.83,25.97,26.11,470400.0],["2025-08-11",26.04,26.22,24.88,25.05,998500.0],["2025-08-12",25.38,26.87,25.15,26.76,694300.0],["2025-08-13",26.46,27.76,26.45,27.41,811500.0],["2025-08-14",26.8,26.99,26.02,26.42,715000.0],["2025-08-15",26.52,26.68,26.03,26.48,838800.0],["2025-08-18",26.27,26.7,25.97,26.63,721500.0],["2025-08-19",26.85,26.99,26.55,26.76,480200.0],["2025-08-20",26.81,27.39,26.65,27.29,742300.0],["2025-08-21",27.05,27.12,26.44,26.97,713400.0],["2025-08-22",26.91,27.5,26.76,27.41,653700.0],["2025-08-25",27.04,27.83,26.95,27.46,804800.0],["2025-08-26",27.55,28.12,27.37,27.92,1217100.0],["2025-08-27",27.6,28.1,27.34,27.52,771600.0],["2025-08-28",27.56,28.0,27.21,27.92,792000.0],["2025-08-29",28.1,28.3,27.66,28.28,800400.0],["2025-09-02",27.98,28.32,27.63,28.16,719500.0],["2025-09-03",27.95,28.56,27.92,28.12,784100.0],["2025-09-04",28.45,28.98,28.13,28.91,1007100.0],["2025-09-05",29.0,29.3,28.48,28.95,719200.0],["2025-09-08",28.88,29.15,28.21,28.79,1080600.0],["2025-09-09",28.79,28.9,28.03,28.66,617900.0],["2025-09-10",28.57,28.85,28.27,28.43,829500.0],["2025-09-11",28.48,29.81,28.4,29.64,918100.0],["2025-09-12",29.52,29.62,29.18,29.18,584900.0],["2025-09-15",29.02,29.2,27.97,28.0,748000.0],["2025-09-16",28.24,29.24,28.01,29.09,1116900.0],["2025-09-17",29.28,30.5,28.81,30.37,1834100.0],["2025-09-18",30.48,30.95,30.22,30.81,1522200.0],["2025-09-19",30.89,31.01,29.64,29.77,2441300.0],["2025-09-22",29.53,29.67,28.79,28.87,1044600.0],["2025-09-23",28.95,29.62,28.71,29.49,853600.0],["2025-09-24",29.67,29.79,29.15,29.16,723100.0],["2025-09-25",30.31,30.9,29.54,30.19,1287100.0],["2025-09-26",30.12,31.67,30.02,31.62,989200.0],["2025-09-29",31.73,31.91,30.57,31.76,1395500.0],["2025-09-30",33.8,38.06,33.78,37.62,4021900.0],["2025-10-01",38.42,39.69,37.84,39.53,3002200.0],["2025-10-02",38.9,40.28,38.86,40.04,1784300.0],["2025-10-03",40.04,41.19,39.94,40.53,1872100.0],["2025-10-06",40.71,41.9,40.53,41.37,1443300.0],["2025-10-07",41.2,42.1,40.14,42.09,1697100.0],["2025-10-08",42.42,42.84,41.87,42.51,1081200.0],["2025-10-09",42.57,42.96,41.92,42.48,1009100.0],["2025-10-10",42.77,42.77,41.03,41.2,932000.0],["2025-10-13",41.55,42.34,41.06,41.34,674800.0],["2025-10-14",41.15,42.43,41.09,42.03,870600.0],["2025-10-15",42.65,43.19,42.31,43.04,767700.0],["2025-10-16",43.05,43.29,41.75,41.99,615600.0],["2025-10-17",42.31,42.48,41.51,42.06,706000.0],["2025-10-20",42.11,42.37,40.8,41.3,697500.0],["2025-10-21",41.28,41.3,40.18,40.21,688900.0],["2025-10-22",40.1,40.4,39.4,40.37,867600.0],["2025-10-23",40.28,40.36,39.36,39.85,587600.0],["2025-10-24",39.99,40.48,39.52,39.54,744100.0],["2025-10-27",39.8,40.0,38.78,38.96,549600.0],["2025-10-28",38.55,39.12,37.85,38.77,525600.0],["2025-10-29",38.53,39.13,37.88,38.29,648000.0],["2025-10-30",38.04,38.62,37.87,38.13,835800.0],["2025-10-31",37.92,38.27,37.4,37.65,795400.0],["2025-11-03",37.43,38.13,36.18,37.36,986700.0],["2025-11-04",36.93,37.52,36.29,36.74,752800.0],["2025-11-05",36.76,37.34,36.42,36.92,721100.0],["2025-11-06",36.87,37.7,36.51,37.26,735000.0],["2025-11-07",37.34,38.75,36.92,38.46,629100.0],["2025-11-10",39.04,40.7,38.87,39.55,1185500.0],["2025-11-11",39.65,40.4,39.46,39.55,820400.0],["2025-11-12",39.6,40.49,39.6,40.01,920200.0],["2025-11-13",40.04,40.05,38.34,38.62,536600.0],["2025-11-14",38.15,38.91,38.02,38.63,537300.0],["2025-11-17",38.25,38.25,34.97,35.09,1414600.0],["2025-11-18",34.46,35.95,34.26,35.51,1177900.0],["2025-11-19",35.75,36.0,35.08,35.39,672400.0],["2025-11-20",36.04,36.51,34.8,34.84,802000.0],["2025-11-21",35.15,35.57,34.51,35.0,1030400.0],["2025-11-24",34.97,36.13,34.97,35.55,985200.0],["2025-11-25",35.43,37.1,35.43,37.07,882200.0],["2025-11-26",37.17,38.12,37.17,37.63,1055500.0],["2025-11-28",37.54,37.66,36.92,37.31,506800.0],["2025-12-01",37.1,37.28,34.25,34.36,2067200.0],["2025-12-02",38.27,38.7,35.51,35.95,2181100.0],["2025-12-03",35.36,35.6,32.3,33.32,1862400.0],["2025-12-04",33.33,34.3,32.78,34.11,1414800.0],["2025-12-05",34.11,34.29,33.58,34.11,941900.0],["2025-12-08",34.0,34.76,33.6,34.67,1189900.0],["2025-12-09",34.54,35.11,34.38,34.47,667000.0],["2025-12-10",34.4,34.82,30.91,31.42,1811100.0],["2025-12-11",31.18,33.0,31.18,32.51,1276200.0],["2025-12-12",32.59,33.23,32.06,32.81,887900.0],["2025-12-15",32.6,33.18,32.34,32.46,782400.0],["2025-12-16",32.86,33.09,32.43,32.86,791400.0],["2025-12-17",32.85,33.92,32.85,33.13,711000.0],["2025-12-18",33.32,33.54,32.84,32.97,803500.0],["2025-12-19",32.65,33.7,32.51,33.59,1670500.0],["2025-12-22",33.5,34.96,33.5,34.68,1408700.0],["2025-12-23",34.61,35.01,33.74,34.0,868400.0],["2025-12-24",33.6,33.95,33.25,33.8,358400.0],["2025-12-26",33.84,34.28,33.41,33.41,565300.0],["2025-12-29",33.39,33.83,32.82,33.72,845700.0],["2025-12-30",33.72,33.98,33.32,33.51,696600.0],["2025-12-31",33.52,34.14,33.27,33.67,878900.0],["2026-01-02",33.59,34.26,33.39,33.42,1263100.0],["2026-01-05",33.05,33.82,32.3,33.27,1097200.0],["2026-01-06",34.99,34.99,32.97,33.87,1114200.0],["2026-01-07",34.0,34.11,33.16,33.3,917800.0],["2026-01-08",32.68,33.47,32.34,33.0,1133900.0],["2026-01-09",33.02,33.39,32.06,32.52,809100.0],["2026-01-12",32.52,34.07,32.17,33.74,999300.0],["2026-01-13",33.71,34.09,33.37,33.78,722500.0],["2026-01-14",33.83,34.83,33.78,34.7,583900.0],["2026-01-15",34.74,35.25,34.46,35.22,740600.0],["2026-01-16",35.25,35.25,34.21,35.03,689900.0],["2026-01-20",34.7,34.7,33.61,34.0,707800.0],["2026-01-21",34.06,34.95,33.36,34.38,805500.0],["2026-01-22",34.5,35.0,34.02,34.28,582200.0],["2026-01-23",34.11,35.27,34.1,35.21,675600.0],["2026-01-26",35.3,36.67,35.3,36.24,822900.0],["2026-01-27",36.39,39.26,36.36,39.07,914000.0],["2026-01-28",39.07,39.38,37.04,37.41,1072400.0],["2026-01-29",37.76,37.76,36.54,37.28,625400.0],["2026-01-30",37.33,37.41,36.45,37.23,565700.0],["2026-02-02",37.2,38.41,36.96,38.34,629600.0],["2026-02-03",38.3,39.49,38.27,39.35,657800.0],["2026-02-04",39.5,39.79,38.23,38.72,607200.0],["2026-02-05",39.09,40.25,38.92,39.7,1092200.0],["2026-02-06",40.0,40.97,39.86,40.69,742700.0],["2026-02-09",40.9,41.01,39.44,39.47,591700.0],["2026-02-10",39.17,39.83,38.74,38.78,386500.0],["2026-02-11",39.15,40.17,38.37,40.09,591200.0],["2026-02-12",40.46,41.36,39.84,41.3,816200.0],["2026-02-13",41.3,41.9,40.04,40.3,832600.0],["2026-02-17",40.66,41.43,39.2,39.34,657700.0],["2026-02-18",39.23,40.07,38.71,39.16,509300.0],["2026-02-19",38.94,39.3,38.37,38.68,440400.0],["2026-02-20",38.81,38.97,37.75,38.74,643300.0],["2026-02-23",38.72,39.0,37.59,38.24,531700.0],["2026-02-24",38.4,38.71,38.15,38.52,445800.0],["2026-02-25",38.49,38.94,37.41,38.83,702600.0],["2026-02-26",39.2,39.99,38.7,39.14,521300.0],["2026-02-27",38.77,39.19,37.91,38.21,761500.0],["2026-03-02",37.86,38.86,37.16,38.62,660400.0],["2026-03-03",37.81,38.23,36.53,37.94,497200.0],["2026-03-04",38.45,38.76,37.71,38.36,492300.0],["2026-03-05",37.7,38.13,37.37,37.83,456200.0],["2026-03-06",36.91,37.09,36.33,36.47,436000.0],["2026-03-09",36.03,39.11,35.14,38.84,1623000.0],["2026-03-10",39.06,39.62,34.84,37.68,1880900.0],["2026-03-11",38.0,41.61,37.59,40.76,1409100.0],["2026-03-12",40.12,41.09,39.53,40.34,933500.0],["2026-03-13",40.49,41.85,40.38,41.66,782200.0],["2026-03-16",42.17,42.65,41.38,41.49,874300.0],["2026-03-17",41.46,41.71,40.11,40.17,736600.0],["2026-03-18",40.03,40.26,39.26,39.3,729000.0],["2026-03-19",39.11,39.98,38.72,39.51,622200.0],["2026-03-20",39.46,39.67,38.76,38.77,2086200.0],["2026-03-23",39.46,40.26,39.46,39.84,501100.0],["2026-03-24",39.91,41.75,39.91,41.26,708700.0],["2026-03-25",42.0,44.45,41.86,43.56,953700.0],["2026-03-26",44.83,47.59,44.46,45.12,1587200.0],["2026-03-27",45.17,46.0,44.36,45.93,1124200.0],["2026-03-30",46.07,46.07,44.38,44.62,743600.0],["2026-03-31",44.85,45.16,44.08,45.06,754300.0],["2026-04-01",45.08,45.97,44.0,44.82,959900.0],["2026-04-02",44.74,45.02,43.9,44.84,596400.0],["2026-04-06",44.68,45.43,44.35,45.37,398600.0],["2026-04-07",44.79,45.0,43.08,43.95,696300.0],["2026-04-08",44.35,46.65,44.35,46.58,812500.0],["2026-04-09",46.24,47.5,45.66,47.43,535400.0],["2026-04-10",47.38,47.54,46.07,46.26,604200.0],["2026-04-13",46.07,47.06,45.64,47.03,561100.0],["2026-04-14",47.05,48.13,46.58,47.44,524800.0],["2026-04-15",47.34,48.02,46.8,46.97,575900.0],["2026-04-16",46.7,47.13,46.15,47.0,461800.0],["2026-04-17",47.24,49.09,47.2,48.9,597400.0],["2026-04-20",48.99,49.84,48.56,48.56,638200.0],["2026-04-21",48.56,48.8,46.55,46.94,820200.0],["2026-04-22",47.3,48.1,46.94,47.53,564400.0],["2026-04-23",47.83,48.5,47.33,47.61,492700.0],["2026-04-24",47.53,48.24,46.5,48.15,368400.0],["2026-04-27",48.24,48.93,47.59,48.12,498000.0],["2026-04-28",48.26,48.76,47.5,48.06,400200.0],["2026-04-29",47.8,49.07,47.8,48.92,531500.0],["2026-04-30",49.18,50.18,49.01,50.02,630700.0],["2026-05-01",50.22,51.74,50.14,51.24,773600.0],["2026-05-04",51.04,51.68,50.11,50.3,683900.0],["2026-05-05",50.62,52.0,50.25,51.32,457500.0],["2026-05-06",52.0,52.68,51.51,51.81,541100.0],["2026-05-07",51.28,51.95,49.16,50.09,753100.0],["2026-05-08",50.48,52.49,50.48,52.32,528800.0],["2026-05-11",52.83,53.18,51.97,52.27,621000.0],["2026-05-12",52.13,52.77,50.75,51.13,1022000.0],["2026-05-13",51.21,52.33,50.27,52.12,557800.0],["2026-05-14",52.37,52.82,51.19,51.66,483700.0],["2026-05-15",51.53,51.68,50.42,50.57,446200.0],["2026-05-18",50.96,51.44,50.35,50.77,472200.0],["2026-05-19",50.4,51.85,50.16,50.27,428600.0],["2026-05-20",50.5,51.09,49.77,50.38,425800.0],["2026-05-21",49.35,50.62,48.17,49.9,474000.0],["2026-05-22",49.82,50.32,49.0,49.31,377500.0],["2026-05-26",49.99,50.38,48.95,49.85,431300.0],["2026-05-27",49.98,52.04,49.63,51.94,404200.0],["2026-05-28",51.79,52.86,51.01,52.46,508000.0],["2026-05-29",52.35,52.76,50.67,51.35,650300.0],["2026-06-01",50.98,52.14,50.03,52.08,543300.0],["2026-06-02",51.93,52.86,51.65,52.31,424000.0],["2026-06-03",51.51,52.48,50.74,52.08,530700.0],["2026-06-04",52.12,53.35,51.65,52.97,503600.0],["2026-06-05",53.5,55.87,53.18,55.52,827600.0],["2026-06-08",55.55,57.02,51.05,51.64,1187000.0],["2026-06-09",41.93,46.91,40.4,46.33,2820700.0],["2026-06-10",46.33,51.36,46.08,50.59,1071400.0],["2026-06-11",51.0,51.1,49.44,49.86,710800.0],["2026-06-12",49.85,51.11,49.85,50.39,397200.0],["2026-06-15",50.5,50.5,48.95,50.33,553200.0],["2026-06-16",50.91,51.02,49.18,49.51,541800.0],["2026-06-17",48.99,49.67,48.72,49.65,572500.0],["2026-06-18",50.0,51.86,49.39,51.71,1646900.0],["2026-06-22",51.7,53.56,50.93,51.02,765600.0],["2026-06-23",50.97,51.93,50.51,51.48,502500.0],["2026-06-24",51.15,51.48,50.0,51.18,801400.0],["2026-06-25",50.7,51.97,50.1,50.3,599600.0],["2026-06-26",50.55,50.77,48.42,49.13,1786700.0],["2026-06-29",48.95,48.95,45.91,46.19,972600.0],["2026-06-30",45.52,46.18,45.26,45.67,782700.0],["2026-07-01",45.18,47.0,45.18,45.68,629700.0],["2026-07-02",46.88,46.88,45.01,45.57,508900.0],["2026-07-06",45.89,46.915,45.79,46.66,581994.976265],["2026-07-07",46.65,47.73,46.3,47.25,424163.069574],["2026-07-08",47.21,48,46.36,47.18,605653.011947],["2026-07-09",46.01,47.95,46,47.94,461633.404676],["2026-07-10",47.93,49.35,47.64,48.87,410945.094806],["2026-07-13",48.9,49.74,48.0515,48.98,454019.881343],["2026-07-14",49.8,50.46,48.64,49.54,730261.021099],["2026-07-15",49.59,50.155,48.405,48.52,520863.795924],["2026-07-16",48.16,50.575,48.16,50.19,610713.631753],["2026-07-17",50.12,50.9099,48.3,49.1,542037.024463],["2026-07-20",49.06,49.9299,48.23,48.62,416488.87747],["2026-07-21",48.89,50.23,48.89,49.92,509990.29205],["2026-07-22",49.81,50.39,49.45,50.11,447022.890186],["2026-07-23",48.79,49.36,47.9501,48.59,428637.05298],["2026-07-24",49,49.7,48.73,49.67,328143.160786],["2026-07-27",49.94,51,48.74,49.05,530203.229727],["2026-07-28",49.74,51.2,49.72,50.78,461838.853153],["2026-07-29",50.72,51.6,50.15,50.16,431110.59904],["2026-07-30",50.34,50.8567,49.29,49.73,494948.937364],["2026-07-31",49.54,50.94,49.08,50.83,317194.844701],["2026-08-03",50.92,51.855,47.31,47.37,935728.548305],["2026-08-04",46.98,48.86,46.71,48.6,772976.501029],["2026-08-05",49.09,49.48,47.82,48.05,357856.434034],["2026-08-06",48.77,49.39,47.67,47.86,303277.788027],["2026-08-07",47.18,47.455,46.47,47.06,324097.672703],["2026-08-10",46.47,46.87,46.33,46.5712,71827.759086],["2026-08-11",46.59,47.64,46.4634,47.27,398493.415151],["2026-08-12",47,48.58,46.54,47.9,611268.074124],["2026-08-13",48.32,48.7575,47.78,48.58,549508.163051],["2026-08-14",48.19,48.66,47.84,48.42,319146.717292]]}