{"t":"VECO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-11-29",11.5,11.5,10.75,10.9375,1224400.0],["1994-11-30",11.0,11.25,10.9375,11.0,478700.0],["1994-12-01",11.125,11.125,10.9375,11.0,172200.0],["1994-12-02",11.0,11.25,11.0,11.0,50900.0],["1994-12-05",11.0,11.25,11.0,11.0,63900.0],["1994-12-06",11.0,11.0,11.0,11.0,123400.0],["1994-12-07",11.0,11.25,11.0,11.25,74700.0],["1994-12-08",11.0,11.25,9.25,9.25,296900.0],["1994-12-09",9.25,9.375,8.5,9.0,157500.0],["1994-12-12",9.0,9.5,8.75,9.4375,187600.0],["1994-12-13",9.5,10.25,9.0,9.875,76300.0],["1994-12-14",9.75,10.25,9.75,9.75,8900.0],["1994-12-15",9.75,10.5,9.75,9.75,40700.0],["1994-12-16",10.25,10.25,9.75,10.0,6000.0],["1994-12-19",10.0,10.25,9.75,10.25,18000.0],["1994-12-20",9.75,10.25,9.75,9.75,2800.0],["1994-12-21",9.75,10.25,9.75,10.25,4000.0],["1994-12-22",9.75,10.0,9.75,9.75,106000.0],["1994-12-23",9.75,10.25,9.75,9.75,16000.0],["1994-12-27",9.75,9.875,9.75,9.75,48200.0],["1994-12-28",10.25,10.25,9.25,9.25,59900.0],["1994-12-29",9.25,10.0,9.25,10.0,76100.0],["1994-12-30",10.0,10.125,9.5,10.125,41300.0],["1995-01-03",10.125,10.125,9.5,9.5,11600.0],["1995-01-04",10.0,10.5,9.5,10.5,125500.0],["1995-01-05",10.5,11.0,10.25,10.5,57900.0],["1995-01-06",11.0,11.0,10.5,10.5,15800.0],["1995-01-09",11.0,11.0,10.0,10.0,62500.0],["1995-01-10",10.0,10.0,9.5,9.875,98300.0],["1995-01-11",9.25,9.75,8.5,9.25,111300.0],["1995-01-12",9.25,9.25,9.0,9.0,40500.0],["1995-01-13",9.0,9.25,9.0,9.0,49400.0],["1995-01-16",9.0,9.25,9.0,9.25,39900.0],["1995-01-17",9.125,9.25,8.75,9.0,39500.0],["1995-01-18",9.125,10.0,8.75,9.75,44200.0],["1995-01-19",10.0,10.375,10.0,10.0,31800.0],["1995-01-20",10.125,10.25,9.25,10.25,19300.0],["1995-01-23",9.5,10.0,9.5,10.0,1800.0],["1995-01-24",10.0,10.0,9.5,9.625,5500.0],["1995-01-25",9.75,9.75,9.5,9.5,20100.0],["1995-01-26",9.25,9.375,9.25,9.375,9500.0],["1995-01-27",9.0,9.25,8.875,8.875,89500.0],["1995-01-30",9.0,9.0,8.5,8.5,58500.0],["1995-01-31",8.75,8.75,8.5,8.75,5300.0],["1995-02-01",8.75,8.75,7.75,8.5,155700.0],["1995-02-02",8.25,8.5,8.0,8.5,33700.0],["1995-02-03",8.5,9.25,8.25,9.0,191900.0],["1995-02-06",9.25,9.5,9.0,9.25,39900.0],["1995-02-07",9.25,9.75,9.0,9.25,72800.0],["1995-02-08",9.75,9.75,9.25,9.5,43300.0],["1995-02-09",9.75,9.75,9.125,9.5,96000.0],["1995-02-10",9.5,9.75,9.5,9.75,150200.0],["1995-02-13",9.75,9.75,9.5,9.5,30400.0],["1995-02-14",9.75,10.5,9.5,9.8125,290500.0],["1995-02-15",10.0,10.125,9.75,9.75,45700.0],["1995-02-16",10.125,10.125,9.25,9.625,50900.0],["1995-02-17",9.25,9.625,9.25,9.25,15800.0],["1995-02-21",9.625,9.625,9.25,9.625,79900.0],["1995-02-22",9.625,10.0,9.25,10.0,23000.0],["1995-02-23",9.875,10.0,9.5,10.0,7900.0],["1995-02-24",10.0,10.0,9.5,10.0,9300.0],["1995-02-27",10.0,10.0,9.5,10.0,5000.0],["1995-02-28",9.5,10.25,9.5,10.125,35400.0],["1995-03-01",10.0,10.5,10.0,10.0,14700.0],["1995-03-02",10.375,10.5,10.0,10.25,48100.0],["1995-03-03",10.5,10.5,10.0,10.25,30300.0],["1995-03-06",10.0,10.25,9.75,10.0,20200.0],["1995-03-07",10.125,10.25,9.6875,9.875,132500.0],["1995-03-08",9.875,10.125,9.875,9.875,20500.0],["1995-03-09",10.125,10.125,9.875,10.125,2700.0],["1995-03-10",10.125,10.5,10.0,10.0,93400.0],["1995-03-13",10.0,10.25,9.75,9.875,70200.0],["1995-03-14",10.0,10.5,10.0,10.25,84100.0],["1995-03-15",10.375,11.5,10.375,11.5,144900.0],["1995-03-16",11.875,12.5,11.5,12.0,323600.0],["1995-03-17",12.25,12.5,11.75,12.0,50400.0],["1995-03-20",12.25,12.25,11.625,12.25,29300.0],["1995-03-21",12.25,13.25,11.625,12.75,144800.0],["1995-03-22",12.25,13.0,12.125,13.0,87000.0],["1995-03-23",13.25,13.25,12.5,13.125,115100.0],["1995-03-24",13.5,13.5,12.75,13.5,105100.0],["1995-03-27",13.5,14.0,13.0,13.25,192200.0],["1995-03-28",13.5,14.75,12.75,14.25,295300.0],["1995-03-29",14.25,15.0,13.5,14.0,167400.0],["1995-03-30",13.5,14.25,13.5,13.5625,183300.0],["1995-03-31",14.0,14.0,12.75,14.0,38600.0],["1995-04-03",13.5,14.25,13.5,14.0,27200.0],["1995-04-04",13.75,13.75,12.75,13.25,32800.0],["1995-04-05",12.75,13.25,12.75,13.0,59100.0],["1995-04-06",13.5,13.75,13.25,13.75,32700.0],["1995-04-07",14.125,14.125,13.25,13.5,19100.0],["1995-04-10",14.0,14.125,13.5,13.875,46400.0],["1995-04-11",14.25,14.375,13.75,13.75,28200.0],["1995-04-12",14.125,14.125,13.5,14.125,3200.0],["1995-04-13",14.125,14.25,13.5,14.25,132800.0],["1995-04-17",14.25,14.75,14.0,14.375,176500.0],["1995-04-18",14.375,14.375,13.75,13.75,50300.0],["1995-04-19",13.75,14.0,13.75,14.0,41000.0],["1995-04-20",14.375,14.375,13.625,13.625,18400.0],["1995-04-21",13.625,14.0,13.625,13.875,18400.0],["1995-04-24",13.625,14.125,13.5,13.875,8300.0],["1995-04-25",13.875,14.125,13.5,13.875,6000.0],["1995-04-26",13.5,14.375,13.375,13.875,65300.0],["1995-04-27",14.0,14.5,14.0,14.375,112200.0],["1995-04-28",14.5,14.75,14.125,14.375,20200.0],["1995-05-01",14.375,14.75,14.375,14.375,29500.0],["1995-05-02",14.375,14.625,13.75,13.875,32600.0],["1995-05-03",14.25,14.25,13.375,13.375,42800.0],["1995-05-04",13.375,13.875,13.375,13.75,51700.0],["1995-05-05",13.5,14.0,13.5,13.5,22300.0],["1995-05-08",13.5,13.5,13.5,13.5,1700.0],["1995-05-09",13.875,13.875,13.375,13.375,7000.0],["1995-05-10",13.25,13.75,13.25,13.25,11400.0],["1995-05-11",13.25,13.75,13.25,13.5,61100.0],["1995-05-12",14.0,14.625,13.5,14.125,65600.0],["1995-05-15",14.125,15.5,13.75,15.25,255900.0],["1995-05-16",15.375,15.75,15.0,15.25,146100.0],["1995-05-17",16.0,17.0,15.625,16.75,197700.0],["1995-05-18",17.5,17.5,15.0,15.25,134500.0],["1995-05-19",14.75,15.75,14.75,15.125,65200.0],["1995-05-22",16.0,16.625,15.625,16.375,119900.0],["1995-05-23",16.0,16.375,15.5,16.125,79800.0],["1995-05-24",16.0,16.375,15.5,16.0,108200.0],["1995-05-25",16.25,18.5,15.75,17.625,590200.0],["1995-05-26",18.0,18.25,16.75,17.5,103500.0],["1995-05-30",17.5,17.5,16.0,16.0,60600.0],["1995-05-31",16.0,16.75,15.75,16.5,58700.0],["1995-06-01",15.9375,16.25,15.375,16.0,59100.0],["1995-06-02",15.875,16.125,14.875,15.625,50700.0],["1995-06-05",15.625,18.125,15.625,17.5625,169500.0],["1995-06-06",17.375,17.75,17.125,17.125,17700.0],["1995-06-07",17.125,17.75,16.25,17.625,65900.0],["1995-06-08",17.75,18.5,17.0,18.0,42600.0],["1995-06-09",18.0,18.0,17.0,17.75,27100.0],["1995-06-12",18.0,18.0,16.75,17.125,48600.0],["1995-06-13",17.5,18.0,17.25,17.875,30800.0],["1995-06-14",18.0,18.5,17.25,18.5,65300.0],["1995-06-15",18.25,20.25,18.25,19.75,168300.0],["1995-06-16",19.75,19.75,19.125,19.625,89300.0],["1995-06-19",20.0,20.25,19.5,20.25,17700.0],["1995-06-20",19.625,20.25,18.5,19.0,30300.0],["1995-06-21",18.5,19.25,18.0,18.25,38100.0],["1995-06-22",18.25,18.75,18.0,18.75,279900.0],["1995-06-23",19.0,20.25,19.0,19.5,64400.0],["1995-06-26",20.0,20.0,18.25,19.0,25500.0],["1995-06-27",18.0,18.75,16.5,17.0,207500.0],["1995-06-28",16.625,17.0,16.5,16.875,48500.0],["1995-06-29",16.875,16.875,16.25,16.25,47600.0],["1995-06-30",15.75,16.875,15.75,16.75,35300.0],["1995-07-03",16.875,16.875,16.5,16.875,10300.0],["1995-07-05",16.625,16.875,16.0,16.0,29600.0],["1995-07-06",15.75,18.25,15.25,17.125,148900.0],["1995-07-07",17.75,19.0,17.0,18.75,105700.0],["1995-07-10",18.875,19.875,18.5,19.5,103000.0],["1995-07-11",19.75,19.875,17.875,18.625,138900.0],["1995-07-12",18.625,20.5,18.5,20.5,434500.0],["1995-07-13",20.5,22.5,20.0,22.0,199900.0],["1995-07-14",21.75,22.125,20.25,21.375,112400.0],["1995-07-17",21.25,21.375,20.375,20.5,73200.0],["1995-07-18",20.0,20.5,19.0,20.0,149100.0],["1995-07-19",20.0,20.0,18.125,19.0,59000.0],["1995-07-20",19.0,19.75,18.5,19.125,24900.0],["1995-07-21",19.625,21.5,19.625,20.75,130100.0],["1995-07-24",20.5,20.75,20.0,20.0,24800.0],["1995-07-25",20.25,20.25,17.75,18.5,61600.0],["1995-07-26",19.75,20.75,19.0,20.375,104200.0],["1995-07-27",20.25,22.0,20.0,21.75,1009600.0],["1995-07-28",21.25,22.75,21.25,21.75,200700.0],["1995-07-31",21.75,22.0,21.25,21.25,131900.0],["1995-08-01",21.25,21.75,21.0,21.5,100400.0],["1995-08-02",21.75,22.5,21.5,21.625,213100.0],["1995-08-03",21.5,21.5,21.0,21.125,59800.0],["1995-08-04",21.5,21.75,21.25,21.75,12000.0],["1995-08-07",21.75,22.25,21.25,22.25,39300.0],["1995-08-08",22.5,22.75,21.25,21.5,91400.0],["1995-08-09",21.75,22.25,21.5,21.5625,86200.0],["1995-08-10",21.5,22.0,21.0,21.0,101100.0],["1995-08-11",21.5,21.5,20.75,21.0,23800.0],["1995-08-14",20.75,22.5,20.75,22.25,67200.0],["1995-08-15",22.0,22.375,22.0,22.0,91700.0],["1995-08-16",23.0,25.25,22.75,24.75,275800.0],["1995-08-17",25.0,25.25,24.0,25.25,187900.0],["1995-08-18",25.25,25.25,24.0,24.0,57500.0],["1995-08-21",23.75,24.0,22.0,23.0,36300.0],["1995-08-22",22.25,23.625,22.25,23.5,33400.0],["1995-08-23",23.75,23.75,22.75,22.75,77600.0],["1995-08-24",22.625,23.25,22.625,22.875,116900.0],["1995-08-25",22.75,23.0,21.5,21.5,69500.0],["1995-08-28",21.75,22.25,21.25,21.375,97300.0],["1995-08-29",21.25,21.5,20.5,21.5,239800.0],["1995-08-30",21.5,24.375,21.25,24.125,111900.0],["1995-08-31",24.0,24.0,22.5,22.5,28900.0],["1995-09-01",23.25,24.25,23.25,23.875,28800.0],["1995-09-05",24.0,25.0,23.75,24.5,39000.0],["1995-09-06",24.5,24.625,23.0,23.5,17900.0],["1995-09-07",23.5,25.5,23.5,25.5,147200.0],["1995-09-08",24.75,27.75,24.75,27.75,149500.0],["1995-09-11",27.0,28.75,27.0,27.625,104700.0],["1995-09-12",28.25,28.25,26.25,26.875,46000.0],["1995-09-13",27.25,27.25,26.375,27.0,67200.0],["1995-09-14",26.25,27.75,26.0,27.0,35500.0],["1995-09-15",27.0,27.25,25.75,26.25,43900.0],["1995-09-18",25.875,27.0,25.5,26.75,19600.0],["1995-09-19",27.25,29.75,27.0,29.125,69400.0],["1995-09-20",29.75,30.0,28.25,28.25,103000.0],["1995-09-21",28.0,29.25,27.5,29.125,36500.0],["1995-09-22",29.0,29.0,28.25,29.0,19800.0],["1995-09-25",28.375,28.5,26.5,28.0,34600.0],["1995-09-26",28.25,29.0,27.0,27.5,76500.0],["1995-09-27",27.0,27.0,26.0,26.5,85000.0],["1995-09-28",26.0,26.5,26.0,26.375,77600.0],["1995-09-29",25.75,26.25,25.75,26.25,31300.0],["1995-10-02",26.25,26.25,25.5,25.5,22700.0],["1995-10-03",25.25,25.625,24.125,25.625,29800.0],["1995-10-04",25.0,25.0,21.75,22.5,73300.0],["1995-10-05",22.25,23.0,21.75,22.5,70100.0],["1995-10-06",22.75,23.25,22.5,22.75,18300.0],["1995-10-09",22.0,22.0,20.75,21.0,24900.0],["1995-10-10",20.75,24.75,19.75,24.75,63800.0],["1995-10-11",25.5,25.5,23.0,23.75,58700.0],["1995-10-12",23.75,23.75,23.375,23.375,11700.0],["1995-10-13",23.25,25.5,23.25,23.5,43000.0],["1995-10-16",23.75,23.75,22.5,22.625,16700.0],["1995-10-17",23.25,23.5,22.0625,23.25,105100.0],["1995-10-18",24.0,25.75,23.5,24.5,42800.0],["1995-10-19",24.5,27.0,23.75,25.5,57400.0],["1995-10-20",26.125,26.5,24.5,24.5,71000.0],["1995-10-23",24.0,25.75,23.75,23.75,42600.0],["1995-10-24",24.5,24.5,22.5,23.0,32100.0],["1995-10-25",23.0,24.0,23.0,23.25,11800.0],["1995-10-26",22.75,24.0,22.25,23.25,93400.0],["1995-10-27",23.25,23.75,22.75,22.75,29900.0],["1995-10-30",23.5,23.5,22.75,23.0,63800.0],["1995-10-31",23.25,24.25,23.25,24.0,27900.0],["1995-11-01",24.25,24.75,23.5,24.75,15600.0],["1995-11-02",24.75,24.75,22.25,22.75,115500.0],["1995-11-03",23.0,23.5,22.75,23.5,61500.0],["1995-11-06",23.5,24.0,22.0,23.0,42600.0],["1995-11-07",23.25,23.25,20.75,22.25,50600.0],["1995-11-08",21.5,25.0,21.5,22.5,76100.0],["1995-11-09",23.75,24.25,22.5,23.25,26700.0],["1995-11-10",23.625,23.75,22.75,23.75,9500.0],["1995-11-13",23.75,24.0,22.75,23.625,87200.0],["1995-11-14",23.25,23.25,21.5,22.5,69100.0],["1995-11-15",21.5,21.875,20.25,21.625,90800.0],["1995-11-16",22.0,22.25,19.5,20.0,238900.0],["1995-11-17",20.25,22.0,20.0,20.375,275500.0],["1995-11-20",21.0,21.5,19.75,20.25,60300.0],["1995-11-21",19.5,20.0,18.5,19.25,38400.0],["1995-11-22",19.25,19.25,18.5,19.0,28600.0],["1995-11-24",19.25,19.25,18.75,18.75,17600.0],["1995-11-27",19.25,19.25,17.375,18.875,85100.0],["1995-11-28",19.25,19.25,18.25,19.25,63500.0],["1995-11-29",19.25,19.25,18.75,18.75,77300.0],["1995-11-30",19.0,19.25,16.75,17.75,495600.0],["1995-12-01",17.25,18.0,15.75,18.0,344000.0],["1995-12-04",17.25,18.25,17.125,18.25,51100.0],["1995-12-05",18.5,18.75,18.0,18.625,32200.0],["1995-12-06",18.75,18.75,16.75,17.0,30700.0],["1995-12-07",17.25,17.25,15.625,16.0,69500.0],["1995-12-08",16.0,17.25,15.75,16.5,99600.0],["1995-12-11",16.5,17.0,15.0,15.375,77500.0],["1995-12-12",16.25,16.25,15.0,16.25,147000.0],["1995-12-13",16.25,16.25,15.125,15.75,78200.0],["1995-12-14",16.25,16.25,15.25,15.5,25500.0],["1995-12-15",15.0,16.0,15.0,15.5,14300.0],["1995-12-18",15.0,16.0,13.0,13.875,170400.0],["1995-12-19",14.5,14.75,13.5,13.625,56800.0],["1995-12-20",14.75,14.75,13.5,13.625,81100.0],["1995-12-21",14.125,14.125,13.25,13.5,147800.0],["1995-12-22",13.75,14.5,13.25,14.5,252000.0],["1995-12-26",14.5,14.75,13.5,14.75,143600.0],["1995-12-27",15.25,16.5,14.875,15.25,104900.0],["1995-12-28",15.25,15.25,13.5,13.5,45600.0],["1995-12-29",14.0,14.875,13.5,14.5,127100.0],["1996-01-02",15.0,15.5,14.0,15.0,40100.0],["1996-01-03",15.0,15.0,13.5,14.0,68900.0],["1996-01-04",13.5,13.75,11.75,13.0,338400.0],["1996-01-05",13.25,14.75,13.0,14.0,186800.0],["1996-01-08",14.75,15.0,14.0,14.25,5100.0],["1996-01-09",14.5,14.5,12.75,12.9375,64400.0],["1996-01-10",12.75,13.25,12.25,12.25,133900.0],["1996-01-11",13.0,13.0,12.0,12.75,170800.0],["1996-01-12",12.5,13.25,12.5,12.75,178400.0],["1996-01-15",13.25,13.25,11.75,12.25,120000.0],["1996-01-16",12.5,12.5,10.75,11.125,286800.0],["1996-01-17",11.125,11.75,10.0625,11.75,734600.0],["1996-01-18",12.0,12.0,11.25,11.5,64200.0],["1996-01-19",11.75,12.25,11.25,12.125,178800.0],["1996-01-22",12.5,13.75,12.25,13.25,193000.0],["1996-01-23",13.25,14.0,12.75,13.5,134000.0],["1996-01-24",13.75,15.125,12.25,14.5,411700.0],["1996-01-25",15.25,15.75,14.75,15.0,521500.0],["1996-01-26",15.5,15.75,14.75,15.75,162200.0],["1996-01-29",15.0,15.75,14.75,15.0,79200.0],["1996-01-30",15.25,15.75,14.75,15.625,123300.0],["1996-01-31",15.25,15.75,14.0,14.75,31900.0],["1996-02-01",14.25,15.5,14.25,15.5,35300.0],["1996-02-02",15.0,15.5,14.25,14.75,43600.0],["1996-02-05",14.625,15.5,14.625,15.5,39400.0],["1996-02-06",15.75,16.25,14.0,14.5,87300.0],["1996-02-07",15.0,15.25,14.25,14.5,64000.0],["1996-02-08",14.5,14.5,13.75,14.25,21800.0],["1996-02-09",14.5,14.5,14.0,14.5,62700.0],["1996-02-12",14.0,15.5,14.0,14.875,56400.0],["1996-02-13",14.25,14.25,13.25,13.75,110600.0],["1996-02-14",14.0,14.0,13.25,13.875,162400.0],["1996-02-15",13.75,13.875,13.75,13.75,161700.0],["1996-02-16",13.5,13.75,13.25,13.25,10700.0],["1996-02-20",12.75,13.5,12.5,12.875,60400.0],["1996-02-21",12.5,14.0,12.5,13.875,46500.0],["1996-02-22",13.875,14.25,13.25,14.0,83800.0],["1996-02-23",14.75,16.0,14.75,15.375,234000.0],["1996-02-26",15.5,15.625,14.75,15.5,70100.0],["1996-02-27",15.375,15.375,14.75,14.75,33500.0],["1996-02-28",14.75,15.5,14.75,15.0,21900.0],["1996-02-29",14.75,15.0,14.75,15.0,62200.0],["1996-03-01",14.75,14.75,13.25,13.75,21400.0],["1996-03-04",13.5,14.0,13.5,14.0,5100.0],["1996-03-05",13.5,14.0,13.0,13.0,9000.0],["1996-03-06",13.5,13.5,13.0,13.5,22400.0],["1996-03-07",13.75,13.75,13.25,13.25,3900.0],["1996-03-08",13.0,13.25,12.75,13.25,20900.0],["1996-03-11",13.0,13.75,12.25,12.5,57600.0],["1996-03-12",12.75,13.0,12.0,12.75,43700.0],["1996-03-13",12.5,13.0,12.5,13.0,96100.0],["1996-03-14",13.5,13.625,12.625,13.25,38600.0],["1996-03-15",13.25,13.25,12.75,13.25,33300.0],["1996-03-18",13.25,14.5,13.0,14.375,120100.0],["1996-03-19",15.125,16.0,14.75,15.0,155900.0],["1996-03-20",15.25,15.25,14.25,15.0,32100.0],["1996-03-21",14.5,15.25,14.0,14.0,24400.0],["1996-03-22",14.75,14.75,13.875,14.75,38600.0],["1996-03-25",14.75,15.0,14.25,14.5,80900.0],["1996-03-26",14.75,14.875,14.5,14.625,60800.0],["1996-03-27",14.75,14.75,14.25,14.75,6400.0],["1996-03-28",14.75,15.25,14.75,14.875,90500.0],["1996-03-29",15.25,15.5,15.0,15.0,67800.0],["1996-04-01",15.0,15.75,15.0,15.25,46500.0],["1996-04-02",15.75,15.75,14.75,15.0,12400.0],["1996-04-03",15.5,15.5,14.5,15.375,32700.0],["1996-04-04",15.0,15.0,14.75,14.75,5600.0],["1996-04-08",14.0,14.625,14.0,14.625,39100.0],["1996-04-09",14.5625,15.0,13.75,14.0,32500.0],["1996-04-10",13.75,14.25,13.25,13.25,62800.0],["1996-04-11",13.0,13.5,12.5,13.0,60700.0],["1996-04-12",13.0,13.0,12.25,12.5,57900.0],["1996-04-15",12.75,13.25,12.5,13.25,42000.0],["1996-04-16",13.0,14.0,12.5,14.0,257400.0],["1996-04-17",14.25,14.5,13.875,14.5,254300.0],["1996-04-18",14.5,15.0,14.0,14.625,371000.0],["1996-04-19",15.0,16.0,14.75,15.25,257200.0],["1996-04-22",15.0,16.0,14.75,15.0,194100.0],["1996-04-23",15.0,15.5,14.25,14.5,52900.0],["1996-04-24",14.75,16.0,14.25,15.75,90400.0],["1996-04-25",16.5,17.75,16.25,17.625,528100.0],["1996-04-26",17.75,19.0,17.25,18.25,368000.0],["1996-04-29",18.5,18.5,17.5,17.5,105600.0],["1996-04-30",17.75,17.875,17.375,17.5,87700.0],["1996-05-01",18.0,18.0,16.875,16.875,71900.0],["1996-05-02",16.875,17.875,16.875,17.0,76500.0],["1996-05-03",17.5,18.75,16.875,18.0,93100.0],["1996-05-06",17.75,18.875,17.25,17.5,114700.0],["1996-05-07",17.25,18.25,17.125,18.125,63000.0],["1996-05-08",18.125,18.125,17.25,17.75,45000.0],["1996-05-09",18.0,18.125,17.5,17.875,64900.0],["1996-05-10",17.5,18.0,17.5,17.5,21500.0],["1996-05-13",18.0,18.0,17.0,17.75,21400.0],["1996-05-14",18.0,18.25,17.25,18.0,45600.0],["1996-05-15",17.625,17.75,17.25,17.625,61100.0],["1996-05-16",17.0,17.5,16.875,17.25,48300.0],["1996-05-17",17.25,17.75,17.0,17.125,31800.0],["1996-05-20",18.0,18.5,17.5,17.75,45400.0],["1996-05-21",18.0,18.0,17.0,17.0,69900.0],["1996-05-22",16.75,17.25,15.75,16.375,93600.0],["1996-05-23",16.375,16.75,16.0,16.75,57300.0],["1996-05-24",16.75,17.25,16.5,17.25,23800.0],["1996-05-28",16.625,16.75,15.875,16.75,33300.0],["1996-05-29",16.25,16.5,16.0,16.5,21300.0],["1996-05-30",16.75,17.5,16.25,17.5,23400.0],["1996-05-31",17.5,18.5,17.25,18.0,55400.0],["1996-06-03",18.1875,18.25,16.5,17.0,50800.0],["1996-06-04",16.875,17.25,16.875,17.0,29600.0],["1996-06-05",16.875,18.0,16.75,16.75,63000.0],["1996-06-06",17.0,17.0,16.5,16.75,10900.0],["1996-06-07",15.0,17.75,15.0,17.75,58000.0],["1996-06-10",17.75,18.125,16.75,17.5,25500.0],["1996-06-11",17.5,19.0,17.0,18.625,325700.0],["1996-06-12",19.5,19.5,18.75,19.25,136300.0],["1996-06-13",19.25,19.375,18.0,18.5,209500.0],["1996-06-14",18.5,18.5,17.5,17.5,49200.0],["1996-06-17",17.5,18.0,17.0,17.0,5800.0],["1996-06-18",17.25,17.25,15.75,16.0,78800.0],["1996-06-19",16.0,16.5,15.75,16.25,42000.0],["1996-06-20",16.25,16.25,15.75,15.75,17200.0],["1996-06-21",15.75,16.25,15.75,16.25,21700.0],["1996-06-24",16.25,16.25,14.25,15.25,119100.0],["1996-06-25",15.5,15.75,14.5,14.5,80400.0],["1996-06-26",14.25,15.0,13.75,13.875,132600.0],["1996-06-27",13.5,14.5,13.5,14.0,63800.0],["1996-06-28",14.5,14.75,14.0,14.125,43800.0],["1996-07-01",14.0,14.75,14.0,14.5,10500.0],["1996-07-02",14.75,14.75,13.5,14.25,37500.0],["1996-07-03",14.25,15.0,13.75,15.0,23800.0],["1996-07-05",14.0,14.5,13.75,14.5,6300.0],["1996-07-08",14.0,14.75,14.0,14.5,15100.0],["1996-07-09",14.75,15.25,14.0,14.75,32900.0],["1996-07-10",14.25,15.375,14.0,14.5,66500.0],["1996-07-11",13.25,14.0,12.5,13.625,139700.0],["1996-07-12",13.75,14.25,13.25,13.75,19100.0],["1996-07-15",13.75,13.75,12.0,12.25,90800.0],["1996-07-16",12.75,12.75,11.0,11.25,209500.0],["1996-07-17",11.5,12.25,11.25,11.75,77900.0],["1996-07-18",12.25,12.5,11.75,12.5,58000.0],["1996-07-19",12.5,12.5,11.25,11.5,77900.0],["1996-07-22",11.5,12.0,11.25,11.75,29200.0],["1996-07-23",12.0,12.0,9.75,9.875,84200.0],["1996-07-24",10.0,10.25,9.5,10.25,150200.0],["1996-07-25",10.0,11.25,9.875,10.0,181700.0],["1996-07-26",11.25,11.5,10.125,10.375,130200.0],["1996-07-29",10.75,11.75,10.75,11.75,85500.0],["1996-07-30",11.75,11.75,10.75,11.25,101700.0],["1996-07-31",11.5,12.75,11.25,12.75,121600.0],["1996-08-01",12.5,13.25,12.25,12.875,58100.0],["1996-08-02",12.75,13.5,12.375,12.75,62500.0],["1996-08-05",12.875,12.875,12.0,12.0,17100.0],["1996-08-06",11.5,12.25,11.0,11.5,42700.0],["1996-08-07",12.0,12.75,11.625,12.75,61800.0],["1996-08-08",12.75,12.875,12.0,12.75,39600.0],["1996-08-09",12.125,12.625,12.125,12.625,20300.0],["1996-08-12",12.125,12.75,12.125,12.75,5700.0],["1996-08-13",12.125,12.75,11.5,11.75,58200.0],["1996-08-14",12.0,12.0,11.5,11.75,15500.0],["1996-08-15",11.5,12.125,11.5,11.875,7200.0],["1996-08-16",12.125,12.125,11.75,11.75,11100.0],["1996-08-19",12.375,12.5,12.0,12.25,6400.0],["1996-08-20",12.0625,12.125,11.625,12.0,46300.0],["1996-08-21",12.0,12.0,11.75,12.0,54500.0],["1996-08-22",12.0,12.5,11.75,12.5,46700.0],["1996-08-23",12.75,12.75,12.125,12.5,5000.0],["1996-08-26",12.125,12.875,12.125,12.5,14700.0],["1996-08-27",12.25,12.75,12.0,12.5,45000.0],["1996-08-28",12.75,13.625,12.625,13.25,42900.0],["1996-08-29",12.875,13.0,12.5,12.5,15900.0],["1996-08-30",12.1875,12.1875,12.1875,12.1875,10000.0],["1996-09-03",12.5,12.5,11.75,12.0,43300.0],["1996-09-04",12.125,12.125,11.75,12.125,30800.0],["1996-09-05",12.0,12.125,11.375,11.5,42000.0],["1996-09-06",11.375,12.125,11.375,12.0,9400.0],["1996-09-09",11.625,12.0,11.5,12.0,48700.0],["1996-09-10",12.0,12.0,11.625,12.0,21400.0],["1996-09-11",11.625,12.0,11.625,11.75,11900.0],["1996-09-12",11.875,12.125,11.625,12.125,35100.0],["1996-09-13",12.125,12.125,11.75,12.0,13200.0],["1996-09-16",12.125,12.125,11.5,12.125,139900.0],["1996-09-17",12.125,13.5,11.875,12.75,217000.0],["1996-09-18",12.875,13.25,12.5,12.875,90700.0],["1996-09-19",12.875,13.0,12.5,13.0,82700.0],["1996-09-20",13.0,13.5,12.625,13.25,94500.0],["1996-09-23",13.375,13.375,12.75,13.0,76900.0],["1996-09-24",12.875,13.5,12.875,13.5,66100.0],["1996-09-25",13.5,14.25,13.0,14.25,67000.0],["1996-09-26",14.25,14.75,13.625,14.25,56000.0],["1996-09-27",14.75,14.75,13.25,14.125,51900.0],["1996-09-30",14.5,14.5,14.0,14.5,26800.0],["1996-10-01",14.5,14.5,13.3125,13.625,62900.0],["1996-10-02",14.0,14.375,13.625,14.0,23000.0],["1996-10-03",14.375,14.375,13.75,13.75,19900.0],["1996-10-04",14.125,14.125,13.625,13.875,18400.0],["1996-10-07",14.0,14.0,13.625,13.625,8400.0],["1996-10-08",14.0,14.25,13.625,13.75,12800.0],["1996-10-09",13.75,14.0,13.75,13.75,12800.0],["1996-10-10",13.75,14.375,13.75,13.75,59100.0],["1996-10-11",14.0,14.0,13.5,14.0,13200.0],["1996-10-14",14.0,14.0,13.75,13.75,11700.0],["1996-10-15",14.25,15.125,14.0,15.0,87100.0],["1996-10-16",15.0,15.75,14.75,14.75,38700.0],["1996-10-17",15.25,15.25,14.25,14.25,13600.0],["1996-10-18",14.25,14.75,13.625,13.75,20400.0],["1996-10-21",14.25,14.25,13.625,13.75,17800.0],["1996-10-22",14.125,14.125,13.125,13.125,28600.0],["1996-10-23",12.5,13.125,12.5,13.125,22000.0],["1996-10-24",13.5,13.625,12.75,13.375,51100.0],["1996-10-25",13.25,13.5,11.375,12.625,84400.0],["1996-10-28",12.625,13.0,12.375,12.625,69300.0],["1996-10-29",12.125,12.75,11.75,12.0,94800.0],["1996-10-30",11.5,12.125,11.5,11.75,67500.0],["1996-10-31",11.625,12.5,11.625,12.25,131000.0],["1996-11-01",12.0,12.25,11.75,12.0,44800.0],["1996-11-04",12.0,12.0,11.625,11.875,26000.0],["1996-11-05",11.5,11.875,11.25,11.375,132800.0],["1996-11-06",11.875,12.375,11.0,12.125,60600.0],["1996-11-07",12.375,12.375,12.0,12.25,5700.0],["1996-11-08",12.375,12.625,12.25,12.25,34100.0],["1996-11-11",12.75,12.875,12.625,12.75,69000.0],["1996-11-12",13.25,13.5,12.75,13.25,83800.0],["1996-11-13",13.25,14.5,13.25,14.125,95100.0],["1996-11-14",13.875,14.5,13.875,14.25,50200.0],["1996-11-15",14.375,14.75,14.25,14.375,120500.0],["1996-11-18",14.375,15.125,14.375,14.5,137500.0],["1996-11-19",14.375,14.75,14.375,14.5,36900.0],["1996-11-20",14.375,14.625,14.25,14.375,49600.0],["1996-11-21",13.75,14.5,13.5,14.5,38200.0],["1996-11-22",14.5,17.5,14.5,17.5,414200.0],["1996-11-25",17.25,18.0,16.625,16.875,263100.0],["1996-11-26",16.875,18.25,16.625,16.875,120300.0],["1996-11-27",16.625,16.875,16.25,16.625,25400.0],["1996-11-29",16.25,16.875,16.25,16.875,24700.0],["1996-12-02",16.5,17.25,16.5,17.125,11200.0],["1996-12-03",17.5,18.125,17.0,17.25,45400.0],["1996-12-04",16.75,17.25,16.375,16.75,34000.0],["1996-12-05",16.25,16.625,16.0,16.625,57100.0],["1996-12-06",15.625,17.25,15.0,16.5,85700.0],["1996-12-09",16.75,17.5,16.375,17.25,93400.0],["1996-12-10",17.5,18.25,17.25,17.5,175100.0],["1996-12-11",17.25,17.75,16.75,17.25,73000.0],["1996-12-12",17.125,18.25,17.125,17.5,154100.0],["1996-12-13",17.125,18.75,17.125,17.625,317800.0],["1996-12-16",18.0,18.0,17.0,17.125,34000.0],["1996-12-17",16.75,18.5,16.75,18.25,83700.0],["1996-12-18",18.5,18.625,17.75,18.375,73500.0],["1996-12-19",18.375,19.75,18.25,19.75,103700.0],["1996-12-20",19.75,19.75,18.5,19.0,44200.0],["1996-12-23",18.625,21.125,18.625,20.875,155100.0],["1996-12-24",21.5,21.625,20.375,21.125,102300.0],["1996-12-26",21.75,22.125,21.375,21.875,154100.0],["1996-12-27",22.125,22.125,19.625,20.375,109900.0],["1996-12-30",19.75,20.5,19.5,20.125,31100.0],["1996-12-31",19.875,22.25,19.875,22.0,181700.0],["1997-01-02",21.75,22.0,20.75,21.875,113100.0],["1997-01-03",22.125,23.75,21.625,23.25,168800.0],["1997-01-06",23.75,24.0,22.25,23.25,117300.0],["1997-01-07",22.625,23.375,22.375,23.0,120500.0],["1997-01-08",23.625,24.0,23.375,23.375,86000.0],["1997-01-09",23.5,24.0,23.5,23.5,96800.0],["1997-01-10",23.375,23.75,22.75,23.5,75800.0],["1997-01-13",23.5,24.0,22.75,23.25,99800.0],["1997-01-14",23.0,24.75,23.0,24.25,172000.0],["1997-01-15",24.625,26.25,24.5,24.875,459700.0],["1997-01-16",24.875,25.375,24.75,24.875,93700.0],["1997-01-17",24.75,26.125,24.625,25.625,87900.0],["1997-01-20",25.5,26.75,25.375,26.375,108400.0],["1997-01-21",26.75,26.75,26.0,26.375,176400.0],["1997-01-22",26.5,27.0,26.25,26.25,87100.0],["1997-01-23",26.5,26.5,26.25,26.5,49200.0],["1997-01-24",26.375,26.5,25.5,25.75,292100.0],["1997-01-27",25.5,26.0,25.125,25.125,250600.0],["1997-01-28",25.625,25.75,24.5,24.5,746000.0],["1997-01-29",25.0,25.25,22.75,23.0,149700.0],["1997-01-30",23.0,25.0,21.5,24.625,280000.0],["1997-01-31",25.0,26.25,24.875,25.25,232400.0],["1997-02-03",25.75,25.75,24.5,25.125,100100.0],["1997-02-04",24.75,24.75,23.25,23.625,70100.0],["1997-02-05",23.5,24.0,23.0,23.0,70400.0],["1997-02-06",23.0,24.0,22.5,23.75,94400.0],["1997-02-07",23.625,25.25,23.625,24.75,176200.0],["1997-02-10",25.25,25.625,24.625,25.375,132500.0],["1997-02-11",25.125,26.0,25.125,25.5,244600.0],["1997-02-12",27.25,27.875,26.5,27.5,367600.0],["1997-02-13",27.625,29.125,27.5,29.0,290900.0],["1997-02-14",29.0,31.25,29.0,30.875,676800.0],["1997-02-18",31.25,31.25,28.5,28.5,230400.0],["1997-02-19",28.25,28.25,27.25,27.4062,157900.0],["1997-02-20",27.25,27.5,26.375,26.875,99300.0],["1997-02-21",26.5,27.125,26.5,26.875,30400.0],["1997-02-24",27.25,28.0,26.625,27.0,91400.0],["1997-02-25",27.5,27.625,26.5,27.25,164000.0],["1997-02-26",27.25,27.625,26.875,27.0,138200.0],["1997-02-27",27.1875,27.1875,25.25,25.5,103300.0],["1997-02-28",25.375,25.375,24.25,24.5,162000.0],["1997-03-03",24.375,24.75,23.25,23.625,78500.0],["1997-03-04",24.5,25.375,24.0,24.375,54900.0],["1997-03-05",24.75,24.75,24.0,24.0,57200.0],["1997-03-06",24.0,25.25,24.0,24.875,92200.0],["1997-03-07",24.75,25.0,24.5,24.5,11200.0],["1997-03-10",27.5,29.625,26.875,29.0,500000.0],["1997-03-11",31.0,32.0,30.25,31.375,707800.0],["1997-03-12",31.625,31.625,30.0,30.5,156300.0],["1997-03-13",30.0,30.75,27.75,28.5,104500.0],["1997-03-14",28.25,29.75,28.25,29.125,88200.0],["1997-03-17",29.75,29.75,27.0,27.875,133500.0],["1997-03-18",27.5,29.0,27.25,27.25,80600.0],["1997-03-19",27.0,27.0,24.0,24.375,278900.0],["1997-03-20",25.0,26.375,24.5,25.875,172500.0],["1997-03-21",26.5,27.75,26.25,27.5,166300.0],["1997-03-24",28.5,29.625,28.0,28.375,175100.0],["1997-03-25",28.75,29.75,28.25,29.625,100600.0],["1997-03-26",29.75,30.375,28.875,30.125,75200.0],["1997-03-27",29.625,31.5,29.375,29.4375,226700.0],["1997-03-31",30.0,30.0,28.625,29.375,166500.0],["1997-04-01",29.125,29.5,28.5,29.375,79100.0],["1997-04-02",29.75,30.0,29.0,29.5,40200.0],["1997-04-03",29.0,30.125,28.75,30.0,63100.0],["1997-04-04",30.0,31.875,30.0,31.3125,129200.0],["1997-04-07",31.5,32.625,31.25,32.5,112900.0],["1997-04-08",32.25,34.125,32.125,33.75,212800.0],["1997-04-09",34.25,35.75,33.5,34.125,230600.0],["1997-04-10",33.5,34.25,30.75,32.625,253300.0],["1997-04-11",31.0,32.4375,29.75,32.0,192400.0],["1997-04-14",33.0,33.75,31.25,33.625,180200.0],["1997-04-15",34.25,35.25,32.75,32.8125,139900.0],["1997-04-16",30.875,32.25,30.25,30.375,117500.0],["1997-04-17",30.25,31.25,27.875,28.4375,192900.0],["1997-04-18",28.5,29.5,27.5,27.625,218700.0],["1997-04-21",27.25,27.625,23.375,25.75,326400.0],["1997-04-22",27.375,28.125,26.0,27.375,251400.0],["1997-04-23",28.25,34.75,28.0,33.125,600300.0],["1997-04-24",34.5,35.25,30.625,31.0,336400.0],["1997-04-25",30.5,30.5,28.25,29.25,206900.0],["1997-04-28",28.25,29.125,28.0,28.5,68700.0],["1997-04-29",30.0,30.625,29.25,29.625,111500.0],["1997-04-30",30.0,31.75,29.5,31.25,211000.0],["1997-05-01",32.0,33.25,31.25,33.125,230400.0],["1997-05-02",33.625,35.0,33.25,34.25,355200.0],["1997-05-05",34.875,37.75,34.0,35.875,337000.0],["1997-05-06",35.75,37.0,35.5,35.875,406400.0],["1997-05-07",36.0,37.125,35.5,36.25,66700.0],["1997-05-08",36.25,39.25,36.25,38.5,152700.0],["1997-05-09",39.0,40.5,38.0,38.1875,217700.0],["1997-05-12",38.375,39.625,38.0,39.1875,189900.0],["1997-05-13",39.0,39.375,36.5,36.875,271900.0],["1997-05-14",38.25,39.75,38.0,39.0,330500.0],["1997-05-15",39.0,39.875,38.6875,39.875,132900.0],["1997-05-16",39.0,39.5,38.25,38.625,138900.0],["1997-05-19",39.125,39.125,36.75,37.75,142600.0],["1997-05-20",37.75,39.25,37.5,39.25,295300.0],["1997-05-21",39.5,39.625,37.625,38.5,304800.0],["1997-05-22",38.5,38.5,35.7656,36.375,205900.0],["1997-05-23",37.25,38.125,35.0,35.625,487800.0],["1997-05-27",36.0,40.25,35.125,39.875,471300.0],["1997-05-28",40.75,42.5,39.625,41.375,548000.0],["1997-05-29",41.625,43.25,41.0,41.5,694300.0],["1997-05-30",39.0,41.75,37.625,41.5,653200.0],["1997-06-02",42.0,42.0,39.0,39.25,254900.0],["1997-06-03",38.0,38.25,35.375,35.5,284000.0],["1997-06-04",35.875,36.875,34.125,34.25,923200.0],["1997-06-05",34.875,35.125,33.25,33.4375,501500.0],["1997-06-06",33.0,34.75,32.75,33.75,549300.0],["1997-06-09",33.75,38.0,33.75,36.0,512700.0],["1997-06-10",36.0,36.0,34.0,34.5625,185500.0],["1997-06-11",32.5,33.75,31.4375,32.75,849000.0],["1997-06-12",33.5,35.8125,32.375,35.8125,464300.0],["1997-06-13",36.25,40.0,34.875,37.625,730000.0],["1997-06-16",38.5,38.875,36.5,38.75,192000.0],["1997-06-17",38.5,39.5,37.5,39.0,129600.0],["1997-06-18",36.25,37.5,35.75,36.5,596300.0],["1997-06-19",37.0,38.0,36.5,37.25,103200.0],["1997-06-20",37.5,39.5,37.0,38.25,185100.0],["1997-06-23",38.0,39.0,36.375,36.75,64400.0],["1997-06-24",38.0,39.125,37.0,38.375,137600.0],["1997-06-25",38.75,39.75,38.0,38.875,192900.0],["1997-06-26",37.25,38.25,36.625,37.125,337100.0],["1997-06-27",37.625,38.0,35.5,35.75,132800.0],["1997-06-30",36.5,40.375,35.75,38.75,438800.0],["1997-07-01",38.875,39.125,37.875,38.5,165300.0],["1997-07-02",38.375,40.625,38.375,40.625,121000.0],["1997-07-03",41.25,42.75,41.0,41.5,238000.0],["1997-07-07",41.5,43.375,41.25,42.125,185100.0],["1997-07-08",41.75,42.125,39.875,41.6875,189300.0],["1997-07-09",42.125,42.5,41.375,42.125,198900.0],["1997-07-10",41.375,42.125,41.25,42.125,157200.0],["1997-07-11",41.875,43.625,40.25,41.5,275100.0],["1997-07-14",41.625,42.375,40.5,42.0,69200.0],["1997-07-15",41.625,43.625,41.625,43.25,282400.0],["1997-07-16",44.625,47.25,44.0,46.9844,488000.0],["1997-07-17",46.5,46.875,43.625,43.75,221900.0],["1997-07-18",43.5,44.75,42.0,44.375,105300.0],["1997-07-21",44.25,44.25,41.5,42.75,149900.0],["1997-07-22",42.5,44.25,42.5,43.625,148800.0],["1997-07-23",44.25,44.5,43.375,44.375,98600.0],["1997-07-24",44.375,45.25,42.5,45.125,155600.0],["1997-07-25",45.5,45.5,41.875,43.875,140900.0],["1997-07-28",44.0,45.5,43.5,45.0625,101900.0],["1997-07-29",45.0,47.5,44.5,47.125,215200.0],["1997-07-30",47.25,47.25,45.25,45.75,185000.0],["1997-07-31",48.375,50.0,48.25,49.5,994700.0],["1997-08-01",49.75,52.5,49.25,50.25,780400.0],["1997-08-04",50.25,53.375,50.0,53.125,530600.0],["1997-08-05",53.5,56.75,53.25,56.75,308200.0],["1997-08-06",56.75,59.25,54.25,54.25,540200.0],["1997-08-07",54.375,54.375,52.5,53.6875,187800.0],["1997-08-08",52.0,53.25,50.875,52.0,181800.0],["1997-08-11",52.0,52.25,50.25,51.25,123300.0],["1997-08-12",51.5,52.5,51.5,52.125,105800.0],["1997-08-13",53.625,54.125,50.0,52.375,279300.0],["1997-08-14",53.5,53.875,51.0,51.3125,79300.0],["1997-08-15",51.25,52.0,50.375,50.4062,126400.0],["1997-08-18",51.0,53.625,50.125,53.5625,189200.0],["1997-08-19",53.625,55.75,52.0,55.5,162400.0],["1997-08-20",55.5,58.0,55.0,56.625,166600.0],["1997-08-21",56.25,57.375,55.5,56.0,159000.0],["1997-08-22",54.0,55.875,53.5,55.75,264000.0],["1997-08-25",56.0,61.375,55.875,61.25,368300.0],["1997-08-26",61.0,63.5,61.0,61.3125,323600.0],["1997-08-27",60.75,62.25,60.125,60.9375,160400.0],["1997-08-28",60.1562,63.125,60.125,62.75,322100.0],["1997-08-29",61.75,62.75,61.75,62.125,54300.0],["1997-09-02",62.125,65.0,62.125,63.6875,226600.0],["1997-09-03",63.375,68.125,63.375,66.0,573100.0],["1997-09-04",66.25,69.5,66.0,68.25,283500.0],["1997-09-05",65.875,67.25,63.75,66.625,297600.0],["1997-09-08",66.8125,67.375,63.625,64.375,161000.0],["1997-09-09",65.75,65.75,64.0,65.0,132900.0],["1997-09-10",66.5,69.25,66.0,68.875,278500.0],["1997-09-11",67.875,73.125,67.375,71.75,430500.0],["1997-09-12",72.75,72.875,71.375,72.5,235200.0],["1997-09-15",72.5,73.625,68.625,69.0,212800.0],["1997-09-16",69.5,69.75,67.0,68.125,170200.0],["1997-09-17",68.5,70.75,67.25,67.6875,189700.0],["1997-09-18",67.625,68.25,64.125,65.25,167600.0],["1997-09-19",65.0,67.0,64.625,66.875,106600.0],["1997-09-22",67.0,70.375,66.25,69.4375,224900.0],["1997-09-23",70.5,71.75,68.625,70.75,144600.0],["1997-09-24",71.0,71.0,67.5,68.0,73500.0],["1997-09-25",68.25,68.25,64.125,64.75,106500.0],["1997-09-26",65.125,66.25,62.875,63.0,116900.0],["1997-09-29",63.25,68.5,62.0,68.4375,158300.0],["1997-09-30",66.25,67.0,62.625,63.1875,432600.0],["1997-10-01",64.625,64.625,57.625,59.5,381400.0],["1997-10-02",59.5,60.0,55.5,55.875,522500.0],["1997-10-03",57.75,58.5,56.0,57.25,477100.0],["1997-10-06",57.25,57.5,55.1875,55.1875,400800.0],["1997-10-07",55.25,57.0,51.25,52.5625,430600.0],["1997-10-08",52.5,54.25,51.75,53.625,564300.0],["1997-10-09",54.125,59.375,53.75,58.375,629500.0],["1997-10-10",58.5,60.25,56.375,58.5,367100.0],["1997-10-13",59.5,60.5,58.625,59.5,173600.0],["1997-10-14",59.75,60.125,57.5,58.75,382300.0],["1997-10-15",57.25,58.125,56.5,58.0,122600.0],["1997-10-16",58.375,58.75,52.5,53.5,330700.0],["1997-10-17",51.75,52.0,46.625,50.125,832000.0],["1997-10-20",52.0,52.0,47.75,49.125,619600.0],["1997-10-21",50.25,52.0,49.25,51.125,261400.0],["1997-10-22",52.5,53.0,50.25,52.875,529900.0],["1997-10-23",50.25,54.0,49.375,50.6875,560300.0],["1997-10-24",50.5,52.0,44.75,45.875,573200.0],["1997-10-27",44.25,45.125,37.25,38.5,423700.0],["1997-10-28",35.5,46.75,33.5,46.5,818500.0],["1997-10-29",48.5,48.5,41.125,42.125,396200.0],["1997-10-30",40.25,44.5,38.6875,39.25,388000.0],["1997-10-31",41.25,42.375,38.9375,39.625,305100.0],["1997-11-03",40.75,43.125,40.625,42.5,300200.0],["1997-11-04",43.0,46.25,42.25,45.75,383400.0],["1997-11-05",46.75,49.8125,46.5,48.75,392700.0],["1997-11-06",48.5,48.5,46.5,46.6875,163800.0],["1997-11-07",43.5,45.0,41.0,43.75,462200.0],["1997-11-10",44.5,45.0,41.0,42.0,205800.0],["1997-11-11",42.25,43.125,40.25,40.25,113000.0],["1997-11-12",40.0,41.25,34.875,35.375,334600.0],["1997-11-13",36.9375,40.5,34.25,40.0,646000.0],["1997-11-14",41.625,42.5,40.125,40.75,373100.0],["1997-11-17",42.125,45.75,41.125,44.5,288000.0],["1997-11-18",44.375,45.5,41.5,41.75,93400.0],["1997-11-19",40.25,43.5,39.75,43.0,182200.0],["1997-11-20",43.0,46.5,42.5,45.5,307600.0],["1997-11-21",46.25,46.75,42.3125,43.375,285900.0],["1997-11-24",42.25,43.375,40.375,40.5625,173500.0],["1997-11-25",42.5,42.5,39.625,40.375,347900.0],["1997-11-26",40.875,41.25,39.0,39.25,169800.0],["1997-11-28",39.625,40.125,39.5,39.875,45700.0],["1997-12-01",40.5,40.5,36.625,36.8125,365300.0],["1997-12-02",37.5,37.75,36.5,37.0,221300.0],["1997-12-03",37.125,38.5,34.75,38.0,197900.0],["1997-12-04",38.5,38.5,35.5,35.9062,201100.0],["1997-12-05",35.75,36.75,35.0,35.875,249600.0],["1997-12-08",35.5,38.75,35.5,38.5,215400.0],["1997-12-09",37.25,39.25,36.25,36.75,176400.0],["1997-12-10",37.0,37.5,34.5,35.125,200900.0],["1997-12-11",34.1875,34.25,26.375,26.875,860500.0],["1997-12-12",27.625,27.75,19.25,19.875,1088400.0],["1997-12-15",20.1875,20.1875,18.125,18.125,1113200.0],["1997-12-16",19.125,21.125,18.25,20.3125,736700.0],["1997-12-17",21.5,22.25,20.625,21.75,604000.0],["1997-12-18",21.5,23.75,20.625,22.875,497300.0],["1997-12-19",22.4375,23.5312,21.0,23.5,504000.0],["1997-12-22",23.75,24.0,22.25,22.75,194600.0],["1997-12-23",22.25,22.75,20.875,21.25,217300.0],["1997-12-24",21.875,22.5,21.3125,22.25,87400.0],["1997-12-26",22.25,23.25,21.875,22.375,52900.0],["1997-12-29",23.0,23.125,21.375,22.25,136400.0],["1997-12-30",21.25,23.125,21.25,22.25,202500.0],["1997-12-31",22.25,23.25,21.75,22.0,235700.0],["1998-01-02",22.125,25.0,22.125,24.4375,299200.0],["1998-01-05",24.25,26.0,24.25,25.625,168400.0],["1998-01-06",23.875,25.125,23.75,23.875,107500.0],["1998-01-07",23.5,24.0,22.125,23.0,162100.0],["1998-01-08",23.375,24.75,23.0,23.0,127400.0],["1998-01-09",23.125,23.5,21.125,21.875,259400.0],["1998-01-12",21.0,22.375,20.0,20.375,234300.0],["1998-01-13",20.5,23.375,20.5,22.6875,234700.0],["1998-01-14",23.0,24.25,22.5,23.625,193200.0],["1998-01-15",23.125,24.75,22.125,22.125,158500.0],["1998-01-16",23.125,23.625,21.5625,22.3125,111200.0],["1998-01-20",22.0,24.0,21.5,23.0,133300.0],["1998-01-21",22.875,22.875,21.5,22.25,120400.0],["1998-01-22",22.0,22.375,21.0,21.0625,87600.0],["1998-01-23",21.875,22.5,20.5,21.25,302900.0],["1998-01-26",21.625,21.625,20.625,21.0625,25200.0],["1998-01-27",21.0,22.0,20.875,21.8125,93200.0],["1998-01-28",22.0,22.125,20.75,22.0,210200.0],["1998-01-29",21.875,22.375,21.0,21.875,114300.0],["1998-01-30",21.125,23.5,21.125,22.5,290000.0],["1998-02-02",23.625,24.375,21.8125,22.25,228400.0],["1998-02-03",22.625,24.375,22.25,23.75,301400.0],["1998-02-04",23.75,30.375,23.375,29.5,1108200.0],["1998-02-05",30.25,32.25,28.125,30.0625,889500.0],["1998-02-06",30.125,30.125,27.5,29.5,646500.0],["1998-02-09",28.875,29.5,26.5,27.2812,378200.0],["1998-02-10",26.25,31.5,25.625,30.5,1389100.0],["1998-02-11",31.0,32.375,30.875,32.25,330500.0],["1998-02-12",32.125,32.25,31.0,32.0,265000.0],["1998-02-13",31.25,34.875,31.25,34.0,284800.0],["1998-02-17",34.5,34.75,31.75,31.75,458600.0],["1998-02-18",32.375,32.75,31.125,31.6875,192200.0],["1998-02-19",31.75,31.875,30.5,31.5,277400.0],["1998-02-20",31.5,33.5625,30.875,33.0625,269700.0],["1998-02-23",33.375,34.8125,33.125,34.4375,282400.0],["1998-02-24",34.5,34.5,32.25,32.5938,179100.0],["1998-02-25",33.375,35.75,33.0,35.6875,265800.0],["1998-02-26",35.25,37.0,35.0,35.5938,165400.0],["1998-02-27",35.5,35.5,34.375,34.625,162200.0],["1998-03-02",34.0,34.5,32.25,32.3125,251900.0],["1998-03-03",31.5625,33.25,31.5,31.875,208800.0],["1998-03-04",31.625,32.875,31.25,31.5625,165000.0],["1998-03-05",29.0,31.5,28.0,28.5312,440200.0],["1998-03-06",29.125,30.75,28.5,29.625,292700.0],["1998-03-09",29.125,29.75,26.625,27.4375,212800.0],["1998-03-10",27.5625,29.5,27.375,28.25,163900.0],["1998-03-11",28.625,30.375,28.1875,29.75,244000.0],["1998-03-12",29.125,30.0,28.75,28.75,147700.0],["1998-03-13",30.75,31.9375,29.5,31.4375,233700.0],["1998-03-16",31.625,32.0,30.25,30.5,123500.0],["1998-03-17",30.25,30.75,29.6875,30.625,156800.0],["1998-03-18",30.0,31.125,29.5,30.5,124700.0],["1998-03-19",30.3125,31.125,29.5,30.0,48600.0],["1998-03-20",30.25,31.5,30.0,30.625,186800.0],["1998-03-23",30.0,30.375,29.375,30.125,104600.0],["1998-03-24",30.375,32.625,29.6875,32.4062,231700.0],["1998-03-25",33.75,35.75,33.25,33.8125,631700.0],["1998-03-26",33.5,34.4375,32.5,33.9375,250800.0],["1998-03-27",33.75,35.0,33.75,34.625,84700.0],["1998-03-30",34.625,35.0,34.0,34.4375,90100.0],["1998-03-31",34.25,37.3125,34.25,37.1875,454100.0],["1998-04-01",37.0,39.5,36.0,39.25,383100.0],["1998-04-02",38.875,41.0,38.875,40.125,293800.0],["1998-04-03",40.125,40.75,38.75,38.75,185100.0],["1998-04-06",38.5,39.0,38.125,38.125,58300.0],["1998-04-07",38.125,38.25,36.375,36.4375,177900.0],["1998-04-08",36.25,38.4688,36.0,37.375,178000.0],["1998-04-09",37.125,38.75,36.5,37.0,134900.0],["1998-04-13",36.375,37.625,35.625,37.0,72900.0],["1998-04-14",37.75,38.6875,37.0,37.25,138400.0],["1998-04-15",37.75,39.5,37.75,39.0625,247000.0],["1998-04-16",39.25,40.5,38.75,39.625,124800.0],["1998-04-17",39.375,39.5,37.5,38.0,72800.0],["1998-04-20",38.5,40.875,38.4375,38.75,139800.0],["1998-04-21",38.75,41.0,38.75,40.0,120200.0],["1998-04-22",39.5,42.875,39.5,42.0,168400.0],["1998-04-23",41.75,43.0,41.75,42.0,245000.0],["1998-04-24",42.75,43.125,40.25,41.0,132700.0],["1998-04-27",39.0,40.75,38.75,40.125,148500.0],["1998-04-28",43.5,44.0,41.375,42.125,587100.0],["1998-04-29",42.125,42.25,41.0,41.125,320500.0],["1998-04-30",41.5,41.875,40.25,40.375,272800.0],["1998-05-01",40.375,40.375,38.0,38.5,312700.0],["1998-05-04",39.75,40.0625,38.875,39.3125,191300.0],["1998-05-05",40.0,40.375,39.5,39.5625,79400.0],["1998-05-06",40.0,40.0,38.0625,38.25,164100.0],["1998-05-07",38.0,38.125,37.125,37.875,224200.0],["1998-05-08",37.5,39.4375,37.5,39.25,142100.0],["1998-05-11",39.5,40.5,39.25,40.125,205400.0],["1998-05-12",40.125,42.125,39.75,40.75,397500.0],["1998-05-13",40.875,41.75,40.5,40.875,211000.0],["1998-05-14",40.0,41.0,39.5,39.875,66700.0],["1998-05-15",39.875,39.875,37.0,37.125,168200.0],["1998-05-18",37.375,38.125,36.8125,37.25,113200.0],["1998-05-19",38.0,38.5,37.375,37.375,82500.0],["1998-05-20",37.75,38.0,35.5,36.375,173800.0],["1998-05-21",35.75,36.0,34.0,34.5,142100.0],["1998-05-22",34.375,34.75,31.625,32.0625,307200.0],["1998-05-26",32.75,33.25,29.75,29.875,302500.0],["1998-05-27",29.0,29.25,27.5,28.375,643300.0],["1998-05-28",29.0,31.0,28.75,30.0,291400.0],["1998-05-29",30.625,31.875,29.375,29.375,201500.0],["1998-06-01",28.75,30.25,27.625,28.0,313600.0],["1998-06-02",28.25,28.5,27.125,27.5625,312500.0],["1998-06-03",28.125,29.25,26.25,26.625,341500.0],["1998-06-04",27.25,27.25,24.75,24.9375,622100.0],["1998-06-05",25.5,27.0,25.125,26.875,619700.0],["1998-06-08",26.875,27.875,26.625,27.3125,202100.0],["1998-06-09",27.625,27.625,26.75,27.25,242800.0],["1998-06-10",26.75,26.875,24.0625,25.125,462100.0],["1998-06-11",25.0,26.0,23.25,24.0,589400.0],["1998-06-12",23.75,24.0,22.625,24.0,313600.0],["1998-06-15",23.25,24.25,22.5,22.9375,393400.0],["1998-06-16",23.75,25.0,22.75,24.875,247600.0],["1998-06-17",25.5,25.625,23.25,24.0,227700.0],["1998-06-18",24.375,25.0,23.625,24.25,59900.0],["1998-06-19",24.0,25.875,24.0,25.375,296900.0],["1998-06-22",25.75,26.0,24.875,25.125,147400.0],["1998-06-23",25.625,26.625,25.125,26.0,250800.0],["1998-06-24",26.25,27.8125,25.375,27.3125,216800.0],["1998-06-25",27.6875,28.75,26.9375,26.9375,210200.0],["1998-06-26",27.0,27.25,26.25,27.0,94100.0],["1998-06-29",27.125,27.25,26.625,27.25,128900.0],["1998-06-30",26.875,27.375,24.5,24.875,540500.0],["1998-07-01",25.0,25.5,23.25,23.875,307100.0],["1998-07-02",23.25,23.5,21.5,23.25,386800.0],["1998-07-06",22.75,24.5,22.75,23.75,125900.0],["1998-07-07",23.5,24.0,21.75,22.75,412700.0],["1998-07-08",21.125,27.0,21.0,25.375,940100.0],["1998-07-09",24.875,25.25,23.25,24.25,206600.0],["1998-07-10",24.5,25.5,24.375,24.75,110700.0],["1998-07-13",23.875,25.0,23.5625,23.75,101200.0],["1998-07-14",24.125,24.25,22.625,23.625,142900.0],["1998-07-15",24.125,26.375,23.625,25.375,277500.0],["1998-07-16",25.375,26.25,24.875,26.0,194100.0],["1998-07-17",25.75,26.875,25.375,26.6875,124600.0],["1998-07-20",26.375,26.875,25.5,25.5,93300.0],["1998-07-21",25.375,27.125,25.25,26.0,134400.0],["1998-07-22",25.375,25.5625,23.75,24.25,139800.0],["1998-07-23",24.25,25.0,23.0,23.75,155200.0],["1998-07-24",23.875,24.0,22.5,22.75,149000.0],["1998-07-27",22.0,22.375,21.5,22.125,176100.0],["1998-07-28",22.375,24.875,22.125,24.6875,311300.0],["1998-07-29",25.125,25.75,23.125,23.5,135300.0],["1998-07-30",24.375,28.6875,24.125,28.125,743400.0],["1998-07-31",28.25,29.8125,26.5,26.5,536600.0],["1998-08-03",27.375,27.375,25.625,26.875,156300.0],["1998-08-04",27.5,28.125,26.5625,26.625,347800.0],["1998-08-05",26.625,28.125,26.625,27.875,364700.0],["1998-08-06",27.875,31.625,27.5,30.875,553200.0],["1998-08-07",32.5,35.25,31.25,33.5,773100.0],["1998-08-10",34.0,34.875,32.0,34.6875,459800.0],["1998-08-11",32.125,33.75,32.125,33.25,216400.0],["1998-08-12",32.875,35.125,32.875,35.0,250100.0],["1998-08-13",34.875,35.875,34.625,34.875,173700.0],["1998-08-14",34.75,35.125,34.25,34.25,137100.0],["1998-08-17",34.25,34.875,32.9375,33.0,206800.0],["1998-08-18",32.875,34.375,32.5,34.0,231200.0],["1998-08-19",34.25,34.375,33.125,33.125,131300.0],["1998-08-20",32.625,33.0,29.0,29.5,325900.0],["1998-08-21",28.75,29.75,27.0,29.625,181100.0],["1998-08-24",30.75,30.75,29.0,29.375,69400.0],["1998-08-25",29.625,30.125,28.875,29.125,70500.0],["1998-08-26",28.0,28.75,27.0,27.75,152800.0],["1998-08-27",27.0,27.0,25.375,26.0,177600.0],["1998-08-28",26.875,27.375,25.375,25.5,85200.0],["1998-08-31",26.5,26.75,22.25,22.625,158900.0],["1998-09-01",23.375,26.0,22.375,26.0,176200.0],["1998-09-02",25.75,28.125,25.125,27.0,131800.0],["1998-09-03",26.25,26.375,24.75,26.0,160500.0],["1998-09-04",26.25,26.875,24.75,25.1875,55900.0],["1998-09-08",26.5,28.25,26.5,27.0,75600.0],["1998-09-09",26.25,29.125,25.8125,26.5,149600.0],["1998-09-10",25.75,26.75,23.75,24.5,175500.0],["1998-09-11",25.0625,27.375,25.0625,27.125,235900.0],["1998-09-14",27.5,28.5,26.875,27.0625,202300.0],["1998-09-15",26.25,26.5,25.5,26.0,202200.0],["1998-09-16",26.0,26.375,25.75,26.25,160000.0],["1998-09-17",25.0,27.375,24.5,26.375,257700.0],["1998-09-18",26.875,27.75,26.25,26.875,68600.0],["1998-09-21",26.125,27.625,26.0,27.25,73000.0],["1998-09-22",27.625,31.75,27.5,31.125,360200.0],["1998-09-23",32.375,33.25,32.0,32.5,394800.0],["1998-09-24",32.0,34.25,32.0,32.125,278600.0],["1998-09-25",31.625,34.25,31.625,33.0625,158100.0],["1998-09-28",32.75,33.875,32.75,32.875,94800.0],["1998-09-29",32.875,33.0,32.375,32.75,84600.0],["1998-09-30",32.375,32.375,31.5,31.5,131400.0],["1998-10-01",30.75,31.75,30.125,30.125,131000.0],["1998-10-02",30.0,30.75,27.75,28.125,195200.0],["1998-10-05",27.0,27.0,23.0,23.25,455800.0],["1998-10-06",25.0,26.0,23.75,24.25,421500.0],["1998-10-07",24.25,24.5,23.0,23.25,195400.0],["1998-10-08",22.0,22.5,20.375,21.625,303200.0],["1998-10-09",22.875,25.5,21.0,24.75,385200.0],["1998-10-12",26.0,27.25,25.375,26.625,281100.0],["1998-10-13",26.0,26.0,24.125,24.5,122600.0],["1998-10-14",24.25,25.3125,24.0,25.0625,325200.0],["1998-10-15",24.75,25.4375,24.0,25.25,371000.0],["1998-10-16",25.5,26.0,24.625,25.0625,90300.0],["1998-10-19",25.125,27.25,24.875,26.625,188900.0],["1998-10-20",27.0,28.5,27.0,27.5,435200.0],["1998-10-21",27.875,29.375,27.875,29.125,266600.0],["1998-10-22",28.875,32.625,28.875,32.3125,660900.0],["1998-10-23",32.375,33.125,28.9375,30.4375,645200.0],["1998-10-26",30.625,31.9375,30.5,31.5625,60000.0],["1998-10-27",31.375,33.0,30.75,31.5,320900.0],["1998-10-28",31.125,32.125,31.0,31.0,147200.0],["1998-10-29",29.3125,29.8125,27.5,29.0,825000.0],["1998-10-30",29.0,30.0,29.0,29.6875,123700.0],["1998-11-02",29.25,30.125,27.625,27.75,196100.0],["1998-11-03",27.625,28.0,26.0,27.25,499100.0],["1998-11-04",27.75,32.25,27.75,31.375,1285900.0],["1998-11-05",31.125,34.0,31.0,32.9375,698100.0],["1998-11-06",32.75,34.875,32.375,34.0,238000.0],["1998-11-09",34.5,35.0,32.5,33.75,242900.0],["1998-11-10",33.6875,35.625,33.6875,35.125,810800.0],["1998-11-11",35.375,36.0,34.875,35.8125,402900.0],["1998-11-12",35.5,35.75,35.25,35.5625,224900.0],["1998-11-13",35.25,35.5,33.625,34.125,372400.0],["1998-11-16",34.625,34.75,33.375,33.6875,219200.0],["1998-11-17",33.125,33.625,32.75,33.125,88500.0],["1998-11-18",33.25,34.125,32.625,33.375,140800.0],["1998-11-19",33.375,38.1875,33.375,37.5625,421200.0],["1998-11-20",38.375,41.75,38.0,40.875,570100.0],["1998-11-23",41.0,41.25,39.0,39.5,186900.0],["1998-11-24",39.1875,39.5,38.0,38.625,253800.0],["1998-11-25",38.625,39.0,37.875,38.875,83600.0],["1998-11-27",38.625,39.125,37.5,38.25,44800.0],["1998-11-30",37.5,38.0,34.875,36.5,86200.0],["1998-12-01",36.25,36.6875,35.875,36.6875,236000.0],["1998-12-02",36.875,39.625,36.875,38.625,340300.0],["1998-12-03",38.75,41.125,38.75,39.9375,499900.0],["1998-12-04",39.875,42.0,39.875,41.625,135300.0],["1998-12-07",41.0,45.5,41.0,44.625,348700.0],["1998-12-08",44.625,50.1875,44.25,48.6875,458800.0],["1998-12-09",48.5,51.5,48.25,48.625,293400.0],["1998-12-10",48.625,49.125,46.375,46.5,184500.0],["1998-12-11",46.0,49.0625,44.4375,48.5,377900.0],["1998-12-14",48.0,48.375,47.375,47.4375,143900.0],["1998-12-15",47.375,48.125,47.375,47.9375,144500.0],["1998-12-16",48.125,48.125,46.375,47.375,111500.0],["1998-12-17",47.125,47.5,47.125,47.4688,120900.0],["1998-12-18",47.875,53.375,47.625,50.625,528200.0],["1998-12-21",51.375,55.0,50.5,54.375,323500.0],["1998-12-22",54.25,54.875,47.875,51.0,270200.0],["1998-12-23",52.5,54.125,52.125,53.25,106900.0],["1998-12-24",53.5,53.5,51.625,52.0,22100.0],["1998-12-28",51.5,54.4375,50.0,53.375,103400.0],["1998-12-29",52.875,55.25,52.375,53.8125,147500.0],["1998-12-30",53.125,53.625,50.375,50.5,54300.0],["1998-12-31",50.25,53.5,50.25,53.125,55900.0],["1999-01-04",51.75,54.375,51.75,52.125,111800.0],["1999-01-05",51.75,57.0,51.25,56.5,168100.0],["1999-01-06",59.625,62.25,58.625,62.0,338400.0],["1999-01-07",59.5,61.5,59.5,60.0,280000.0],["1999-01-08",61.0,61.5,55.9375,57.625,174000.0],["1999-01-11",57.75,59.5625,57.5,58.875,97200.0],["1999-01-12",57.875,59.125,57.0,59.0,94200.0],["1999-01-13",55.875,60.5,54.0,58.5625,418400.0],["1999-01-14",58.5,59.5,56.5,57.5,150000.0],["1999-01-15",57.0,60.25,57.0,58.875,94100.0],["1999-01-19",58.375,60.6875,56.75,60.6875,83400.0],["1999-01-20",61.5,64.5,60.5,62.25,167800.0],["1999-01-21",61.625,62.125,60.375,61.0,104800.0],["1999-01-22",60.625,61.0,57.75,57.75,62400.0],["1999-01-25",58.5,58.5,54.375,55.875,177500.0],["1999-01-26",56.25,57.375,56.0,57.0,111700.0],["1999-01-27",57.25,57.375,55.75,55.8125,58700.0],["1999-01-28",56.75,56.75,52.5,53.125,191000.0],["1999-01-29",53.0,56.25,52.5,54.875,296900.0],["1999-02-01",54.875,57.5,54.75,56.6875,73000.0],["1999-02-02",56.25,56.25,53.0,53.125,335200.0],["1999-02-03",51.0,52.0,50.5,51.8125,3133500.0],["1999-02-04",51.875,51.9375,51.0,51.0,576500.0],["1999-02-05",51.0,51.1875,49.875,50.0,513100.0],["1999-02-08",51.0,51.75,49.0,49.125,570000.0],["1999-02-09",49.375,50.75,48.625,48.625,287700.0],["1999-02-10",49.0,49.625,48.25,48.875,452300.0],["1999-02-11",48.75,49.125,48.375,48.75,255600.0],["1999-02-12",48.125,48.25,44.5625,45.875,290200.0],["1999-02-16",46.125,47.625,44.75,44.8125,260500.0],["1999-02-17",44.5,44.5,42.5,42.5,320800.0],["1999-02-18",44.0,44.875,39.875,44.4375,343000.0],["1999-02-19",44.5,49.5,44.25,48.5,422400.0],["1999-02-22",48.0,50.0,46.75,49.25,417400.0],["1999-02-23",49.0,50.125,47.5,47.875,185500.0],["1999-02-24",48.125,49.0,45.5,45.5,514800.0],["1999-02-25",45.5,45.5,41.75,42.5,477000.0],["1999-02-26",42.375,42.5,36.0,38.25,575700.0],["1999-03-01",39.0,40.125,34.375,39.75,541400.0],["1999-03-02",40.125,40.125,37.0,37.9375,241100.0],["1999-03-03",38.625,39.0,37.5,38.5,368100.0],["1999-03-04",39.125,39.625,37.875,37.875,182400.0],["1999-03-05",38.8125,39.375,38.375,39.0,251500.0],["1999-03-08",39.125,43.25,39.0,42.875,461500.0],["1999-03-09",42.375,47.125,42.375,44.0,634800.0],["1999-03-10",44.375,45.125,43.5,43.6875,266700.0],["1999-03-11",44.75,44.75,39.75,40.75,171500.0],["1999-03-12",41.0,42.75,40.625,41.9375,327700.0],["1999-03-15",41.875,42.625,41.875,42.125,74900.0],["1999-03-16",42.875,42.875,41.5,42.25,121000.0],["1999-03-17",42.5,45.25,42.0,44.875,323200.0],["1999-03-18",45.0,45.0,44.125,44.375,237700.0],["1999-03-19",44.625,45.875,44.0,44.375,90900.0],["1999-03-22",44.125,44.5,42.75,44.5,62600.0],["1999-03-23",44.0,44.25,40.875,41.5625,558900.0],["1999-03-24",41.0,41.0,33.125,38.1875,1819500.0],["1999-03-25",39.125,40.5,34.625,37.0,1346400.0],["1999-03-26",37.0,37.25,35.25,36.5,261300.0],["1999-03-29",36.5,38.75,36.5,38.5,173900.0],["1999-03-30",38.75,39.75,37.5,37.875,388300.0],["1999-03-31",38.5,38.875,36.75,36.9375,137500.0],["1999-04-01",37.0,38.125,36.75,37.625,184800.0],["1999-04-05",38.5,40.6875,37.75,40.625,211700.0],["1999-04-06",40.75,42.875,39.5,39.625,150000.0],["1999-04-07",39.25,39.375,37.0,37.75,88300.0],["1999-04-08",37.75,38.75,37.625,37.625,167400.0],["1999-04-09",37.75,39.375,37.5,38.875,255600.0],["1999-04-12",38.375,38.375,34.75,34.8125,372900.0],["1999-04-13",35.25,36.625,28.625,29.875,853900.0],["1999-04-14",32.0,33.125,31.0,33.0,1344200.0],["1999-04-15",33.25,33.5,32.25,33.0,265000.0],["1999-04-16",33.0625,38.0625,32.625,36.25,499100.0],["1999-04-19",37.5,37.75,35.625,36.0938,212400.0],["1999-04-20",35.625,37.125,34.0625,36.5,113800.0],["1999-04-21",37.0,42.25,36.6875,42.125,451000.0],["1999-04-22",42.0,45.625,41.875,43.875,384500.0],["1999-04-23",44.0,44.75,42.625,43.0,64500.0],["1999-04-26",43.25,43.25,38.75,40.625,112100.0],["1999-04-27",41.5,41.5625,39.5,40.625,140800.0],["1999-04-28",40.625,41.625,39.625,40.0,91600.0],["1999-04-29",39.75,40.0,38.375,39.3125,196200.0],["1999-04-30",40.0,40.0,37.5,38.5,163700.0],["1999-05-03",38.875,39.75,38.0,39.0,136600.0],["1999-05-04",38.75,39.625,38.4375,39.1875,125500.0],["1999-05-05",39.5,40.375,38.5,39.875,259300.0],["1999-05-06",40.0,40.375,39.25,39.5625,265500.0],["1999-05-07",39.25,39.875,38.6875,39.875,74200.0],["1999-05-10",39.875,39.875,39.25,39.5,117700.0],["1999-05-11",39.625,39.6875,39.375,39.5,88000.0],["1999-05-12",39.5,40.0,38.0,38.25,115400.0],["1999-05-13",38.75,40.125,37.0,37.0,266500.0],["1999-05-14",36.5,36.625,35.0,35.875,175900.0],["1999-05-17",35.625,35.8125,34.5,35.5625,95700.0],["1999-05-18",35.25,35.625,34.375,35.375,138100.0],["1999-05-19",35.875,36.5,35.0,35.6875,109000.0],["1999-05-20",36.0,36.0,34.625,35.0,162700.0],["1999-05-21",35.0,36.625,34.9375,35.625,231600.0],["1999-05-24",36.25,36.75,33.875,34.1875,105300.0],["1999-05-25",34.0,34.75,33.0,33.0,96400.0],["1999-05-26",33.1875,33.5,30.125,30.25,375100.0],["1999-05-27",30.5,31.0,29.0625,30.0,239800.0],["1999-05-28",29.75,31.125,28.875,30.75,466500.0],["1999-06-01",30.75,30.75,28.875,30.0,318500.0],["1999-06-02",30.375,32.5,29.75,32.0,254300.0],["1999-06-03",32.75,34.25,31.0,31.4375,371500.0],["1999-06-04",31.5,32.875,30.75,31.5,165600.0],["1999-06-07",31.75,32.5,31.625,32.0,22700.0],["1999-06-08",32.75,36.75,32.125,35.875,549800.0],["1999-06-09",37.375,38.375,36.0625,37.0,176300.0],["1999-06-10",36.75,37.0,34.5625,37.0,126600.0],["1999-06-11",37.0,37.125,34.5,35.0,178700.0],["1999-06-14",35.5,38.25,35.0,37.5625,183500.0],["1999-06-15",38.0,40.0,37.75,39.0,354100.0],["1999-06-16",39.5,40.0,39.125,39.3125,71700.0],["1999-06-17",38.5,41.375,37.875,38.5938,275600.0],["1999-06-18",38.875,39.0,36.125,37.125,206000.0],["1999-06-21",37.5,37.625,32.5,34.25,621600.0],["1999-06-22",33.625,34.25,28.25,29.8125,2100300.0],["1999-06-23",30.375,32.375,29.8125,32.125,538100.0],["1999-06-24",32.25,32.5,29.5,30.125,598400.0],["1999-06-25",30.1875,31.0,29.875,30.375,157800.0],["1999-06-28",30.75,30.9375,29.75,30.0,177400.0],["1999-06-29",30.0,33.0,29.25,31.5,527600.0],["1999-06-30",31.75,34.25,31.4375,34.0,403800.0],["1999-07-01",34.0,35.875,32.25,34.0,276100.0],["1999-07-02",33.75,34.125,33.75,34.0,106900.0],["1999-07-06",33.875,34.625,33.875,34.3125,111800.0],["1999-07-07",34.3125,34.3438,33.0,33.6875,64900.0],["1999-07-08",30.5,32.25,29.0,30.25,612200.0],["1999-07-09",30.75,31.75,30.25,30.6562,264300.0],["1999-07-12",30.75,31.375,30.625,31.0,190800.0],["1999-07-13",30.5,31.125,30.0,30.5,102700.0],["1999-07-14",30.75,32.625,30.75,31.75,165600.0],["1999-07-15",32.25,33.875,32.0,33.375,203000.0],["1999-07-16",33.5,34.375,32.125,32.375,121500.0],["1999-07-19",32.0,32.375,30.875,31.0,269200.0],["1999-07-20",31.25,31.25,29.75,30.125,439000.0],["1999-07-21",30.0,30.5,28.875,29.5625,304100.0],["1999-07-22",29.0,29.375,28.75,29.0,443100.0],["1999-07-23",29.0,30.3125,28.875,29.875,322800.0],["1999-07-26",29.875,30.0,28.5,28.5625,194100.0],["1999-07-27",28.875,30.375,28.875,30.0,503600.0],["1999-07-28",29.9375,30.375,29.375,29.5,165600.0],["1999-07-29",28.25,29.75,27.5,28.9375,227100.0],["1999-07-30",29.25,30.125,28.875,29.1875,63300.0],["1999-08-02",29.625,29.875,29.0,29.125,78200.0],["1999-08-03",29.25,29.75,28.5,29.125,80100.0],["1999-08-04",29.5,30.25,29.1875,29.625,250800.0],["1999-08-05",29.625,30.0625,29.5,29.7188,265900.0],["1999-08-06",30.0,30.9375,29.5,30.875,284100.0],["1999-08-09",31.375,33.0625,31.25,32.0625,294400.0],["1999-08-10",32.0,32.375,30.125,32.375,318400.0],["1999-08-11",33.0,33.5,31.625,32.5,242500.0],["1999-08-12",32.25,32.5,31.75,31.875,100300.0],["1999-08-13",32.0,34.25,32.0,32.5,313100.0],["1999-08-16",32.8125,32.8125,32.125,32.625,311000.0],["1999-08-17",32.5625,34.125,32.375,33.0,174300.0],["1999-08-18",33.0,33.0,31.0,32.875,578400.0],["1999-08-19",32.75,36.125,32.375,35.625,827800.0],["1999-08-20",35.875,36.375,34.25,34.4375,757400.0],["1999-08-23",34.75,34.75,33.625,34.125,752700.0],["1999-08-24",34.125,34.625,34.0,34.25,298000.0],["1999-08-25",34.4375,35.0625,33.75,34.5,555300.0],["1999-08-26",34.5,34.75,34.125,34.625,157900.0],["1999-08-27",34.5,34.5,33.25,33.75,101500.0],["1999-08-30",33.625,34.0,33.375,33.375,115800.0],["1999-08-31",33.75,34.4375,33.0,33.5625,139400.0],["1999-09-01",34.0,34.25,33.125,33.6875,142300.0],["1999-09-02",33.6875,34.625,33.0625,34.375,70900.0],["1999-09-03",34.875,35.375,32.75,34.75,314700.0],["1999-09-07",34.5,35.75,34.25,35.75,139900.0],["1999-09-08",35.5,36.25,35.375,35.625,249600.0],["1999-09-09",36.1875,36.375,35.75,35.875,121500.0],["1999-09-10",36.0,37.5,35.875,36.75,234500.0],["1999-09-13",36.5,36.75,35.125,35.875,190700.0],["1999-09-14",36.0625,36.25,35.5,36.125,65700.0],["1999-09-15",35.875,36.0,34.625,34.6875,724700.0],["1999-09-16",34.6875,34.6875,32.6875,33.3125,440600.0],["1999-09-17",33.625,35.0,33.4375,34.125,129000.0],["1999-09-20",34.0,34.625,32.625,33.0,154300.0],["1999-09-21",33.125,33.125,30.5,31.375,271300.0],["1999-09-22",31.625,31.75,30.125,30.75,218200.0],["1999-09-23",30.75,30.75,26.75,26.875,553300.0],["1999-09-24",26.75,29.25,26.3125,27.9375,257000.0],["1999-09-27",29.125,30.0,28.5,29.5,149400.0],["1999-09-28",29.25,29.25,27.5,28.5,303600.0],["1999-09-29",28.0312,28.5,28.0,28.0,419400.0],["1999-09-30",27.875,28.375,27.0,28.0,162700.0],["1999-10-01",27.25,27.75,26.625,27.0,167200.0],["1999-10-04",27.3125,27.6875,26.625,27.125,401000.0],["1999-10-05",27.2812,28.0,26.875,28.0,337400.0],["1999-10-06",28.25,28.5,27.875,28.0,242300.0],["1999-10-07",28.125,28.625,28.0,28.0,120600.0],["1999-10-08",28.0,28.125,27.25,28.0625,52400.0],["1999-10-11",27.875,27.9062,26.375,27.3125,144800.0],["1999-10-12",27.5,28.0,25.625,26.125,278200.0],["1999-10-13",26.1875,26.375,25.625,25.9375,240100.0],["1999-10-14",26.0625,26.375,24.625,24.625,177800.0],["1999-10-15",24.6562,34.0625,24.4375,33.0,1317100.0],["1999-10-18",33.25,35.75,31.375,32.6875,812600.0],["1999-10-19",33.6875,34.0,31.875,31.9375,292300.0],["1999-10-20",31.875,35.0,30.875,31.4375,316900.0],["1999-10-21",31.4688,32.25,31.0,32.0,230000.0],["1999-10-22",32.1875,33.375,31.5,31.625,38700.0],["1999-10-25",31.5,31.875,29.5,29.8125,209600.0],["1999-10-26",29.5,32.5,29.5,31.75,369800.0],["1999-10-27",30.0,32.4375,29.625,32.0625,1008600.0],["1999-10-28",32.125,34.0,32.0625,33.0,169200.0],["1999-10-29",33.375,34.375,33.375,33.9375,496200.0],["1999-11-01",34.0625,34.25,33.0,33.75,137700.0],["1999-11-02",34.0,35.0,33.5,34.75,235300.0],["1999-11-03",35.0,40.0,34.75,39.125,953100.0],["1999-11-04",40.5,44.25,40.0,42.0625,985000.0],["1999-11-05",42.1875,43.375,41.625,42.4375,553100.0],["1999-11-08",41.75,42.125,39.25,39.6875,178200.0],["1999-11-09",40.375,41.5,40.125,40.125,80100.0],["1999-11-10",40.625,43.9375,40.3125,42.625,321300.0],["1999-11-11",43.4375,46.1875,43.0,46.1875,452500.0],["1999-11-12",45.875,48.5,45.3125,48.125,363400.0],["1999-11-15",48.75,49.0,45.375,45.4375,282600.0],["1999-11-16",45.4375,48.375,44.8125,48.125,294100.0],["1999-11-17",48.5,49.875,45.0,45.0,423100.0],["1999-11-18",46.5,48.625,46.125,47.3125,469500.0],["1999-11-19",47.5,48.875,47.3125,48.375,273800.0],["1999-11-22",47.75,47.75,46.5,47.0,79500.0],["1999-11-23",46.625,46.8125,41.5,41.75,293200.0],["1999-11-24",41.875,42.875,41.5,41.5625,240800.0],["1999-11-26",41.625,44.75,41.5,44.25,161900.0],["1999-11-29",43.5,43.75,41.0,42.625,213100.0],["1999-11-30",42.625,42.875,40.875,41.375,162300.0],["1999-12-01",41.125,41.375,40.25,41.125,168200.0],["1999-12-02",41.875,43.875,41.1875,41.8125,209200.0],["1999-12-03",42.0,44.25,41.875,43.75,156000.0],["1999-12-06",43.75,46.5,43.6875,45.75,199100.0],["1999-12-07",46.125,47.125,44.625,46.875,183800.0],["1999-12-08",46.625,49.0,45.4375,48.75,584800.0],["1999-12-09",49.0,49.25,46.625,47.125,209400.0],["1999-12-10",47.0,47.8125,44.875,45.0,78200.0],["1999-12-13",44.75,45.625,43.25,43.9375,83400.0],["1999-12-14",43.75,44.125,41.875,41.9375,199800.0],["1999-12-15",41.9375,43.0,40.75,41.5,109700.0],["1999-12-16",41.5,43.875,41.5,43.0625,145600.0],["1999-12-17",43.3125,49.0,43.25,48.25,564700.0],["1999-12-20",46.875,50.0,45.0625,45.75,129000.0],["1999-12-21",45.5625,49.5,45.25,48.625,256400.0],["1999-12-22",48.625,49.125,48.5,49.125,125700.0],["1999-12-23",49.25,49.625,47.375,47.5625,84000.0],["1999-12-27",47.25,49.25,47.0,47.9375,30900.0],["1999-12-28",47.5,49.0,46.0,48.25,122500.0],["1999-12-29",48.75,48.75,45.875,47.25,52200.0],["1999-12-30",47.375,47.375,46.375,46.75,52900.0],["1999-12-31",46.75,47.375,45.25,46.8125,29500.0],["2000-01-03",47.25,48.625,46.0,46.9844,120000.0],["2000-01-04",46.5,47.5625,44.0,45.5,133900.0],["2000-01-05",44.875,45.0,41.25,42.0625,378800.0],["2000-01-06",41.5,42.75,39.875,40.0,173500.0],["2000-01-07",40.25,40.375,35.625,37.0,841000.0],["2000-01-10",37.5312,39.375,37.5,38.375,490600.0],["2000-01-11",38.375,38.875,37.625,38.4375,285800.0],["2000-01-12",38.625,46.125,38.375,43.625,785100.0],["2000-01-13",43.6875,44.5,42.375,44.125,170800.0],["2000-01-14",44.5,48.125,44.375,45.625,292400.0],["2000-01-18",45.0,50.25,44.875,48.75,454500.0],["2000-01-19",48.5625,50.75,45.5,48.9375,245200.0],["2000-01-20",50.0,50.5,48.0,48.9375,227100.0],["2000-01-21",49.375,51.5,47.625,49.625,540200.0],["2000-01-24",50.25,58.6875,50.0,55.25,1909900.0],["2000-01-25",55.375,56.75,53.375,56.0,500500.0],["2000-01-26",55.875,60.0,54.25,59.0,531900.0],["2000-01-27",59.25,59.75,56.875,58.0,848000.0],["2000-01-28",57.875,60.125,54.5,56.0,704100.0],["2000-01-31",55.9688,58.875,52.0,54.875,395000.0],["2000-02-01",55.25,59.625,54.625,58.75,502300.0],["2000-02-02",59.25,64.5,57.2656,58.3125,1321800.0],["2000-02-03",58.625,61.5,58.5,60.5,708000.0],["2000-02-04",61.0938,61.625,60.625,61.375,513000.0],["2000-02-07",61.5,61.625,59.875,61.0625,119300.0],["2000-02-08",60.75,64.5,60.625,64.5,298500.0],["2000-02-09",63.9688,64.125,60.0,60.625,412100.0],["2000-02-10",60.5625,60.875,58.5,59.3125,463100.0],["2000-02-11",55.25,60.3125,52.9375,58.5,1763600.0],["2000-02-14",58.5,70.375,58.0,69.0,2259900.0],["2000-02-15",66.25,71.375,64.5,69.75,1873300.0],["2000-02-16",69.125,73.0,69.125,72.125,459400.0],["2000-02-17",71.5,75.125,71.5,74.5,1017300.0],["2000-02-18",75.0,78.875,75.0,76.625,784500.0],["2000-02-22",76.125,77.75,74.5,76.3125,446400.0],["2000-02-23",75.75,76.25,72.875,73.125,330000.0],["2000-02-24",74.75,75.0,70.75,73.0,547500.0],["2000-02-25",72.8125,73.5,71.625,73.0,346500.0],["2000-02-28",72.75,74.375,68.75,74.3125,272900.0],["2000-02-29",74.5156,98.875,74.5,82.125,1858100.0],["2000-03-01",84.0,109.375,84.0,98.25,1964500.0],["2000-03-02",97.125,98.0,90.0,96.75,271200.0],["2000-03-03",98.0,112.25,96.4375,111.875,1211200.0],["2000-03-06",111.875,118.0,109.375,109.8125,429900.0],["2000-03-07",111.9375,122.25,111.625,114.0,553900.0],["2000-03-08",114.875,115.125,99.0,108.0,632400.0],["2000-03-09",107.5,109.5,102.25,107.125,504400.0],["2000-03-10",106.75,107.125,99.25,100.0,322900.0],["2000-03-13",97.875,98.0,93.0,95.0,551400.0],["2000-03-14",95.75,99.875,85.125,85.4375,539000.0],["2000-03-15",85.375,86.5,77.5,78.75,356400.0],["2000-03-16",80.0,84.375,74.375,78.0,772300.0],["2000-03-17",78.875,87.375,77.0,83.4375,468600.0],["2000-03-20",89.0,91.0,84.5,85.0,723900.0],["2000-03-21",85.0,86.125,80.4375,82.75,443400.0],["2000-03-22",83.875,88.5,82.125,88.0,376600.0],["2000-03-23",90.75,94.625,88.0,92.875,325100.0],["2000-03-24",95.0,95.75,93.0,94.5625,393500.0],["2000-03-27",95.0,97.9375,94.3125,94.9375,332400.0],["2000-03-28",94.8125,95.1562,83.75,86.1875,322600.0],["2000-03-29",87.0,87.0,77.0,78.0,342600.0],["2000-03-30",76.625,77.4375,69.0,71.1875,727500.0],["2000-03-31",72.375,77.0,70.875,74.0,711800.0],["2000-04-03",73.5,73.5625,68.25,68.25,338500.0],["2000-04-04",70.5,71.3125,58.125,71.0,1170200.0],["2000-04-05",70.5625,77.375,67.4375,71.0,601900.0],["2000-04-06",73.5,77.9375,65.0,71.7188,593300.0],["2000-04-07",73.4375,75.9375,72.375,75.125,114900.0],["2000-04-10",74.8125,75.2188,65.5,66.4375,163300.0],["2000-04-11",61.75,67.5,60.25,65.9062,448200.0],["2000-04-12",66.375,67.625,63.375,63.5,177500.0],["2000-04-13",64.0,73.0,63.5,64.375,326100.0],["2000-04-14",64.0,64.0,58.25,60.875,355100.0],["2000-04-17",58.5,60.625,56.5,58.125,506200.0],["2000-04-18",58.125,71.5,58.125,64.25,399200.0],["2000-04-19",64.25,69.125,63.25,63.75,139500.0],["2000-04-20",63.75,65.5,63.5,64.4375,327400.0],["2000-04-24",64.125,64.125,54.625,56.75,460900.0],["2000-04-25",60.0,64.0,59.5,63.875,517300.0],["2000-04-26",49.0,64.3125,48.9375,64.125,3379700.0],["2000-04-27",59.0,64.625,55.875,64.625,1298400.0],["2000-04-28",64.0,64.8125,61.375,62.125,812300.0],["2000-05-01",62.25,63.9062,60.125,60.125,376400.0],["2000-05-02",60.0,62.75,59.75,60.875,499100.0],["2000-05-03",61.375,62.5,58.9375,61.875,434000.0],["2000-05-04",61.375,63.375,59.625,60.4375,114500.0],["2000-05-05",59.75,61.0,57.4375,59.0,395200.0],["2000-05-08",58.375,59.25,55.75,55.75,71300.0],["2000-05-09",56.9375,57.0,50.0625,52.0,441200.0],["2000-05-10",51.25,51.25,47.0,49.0,623600.0],["2000-05-11",50.0,50.0,48.1875,48.75,360100.0],["2000-05-12",49.75,51.5,49.25,49.75,873300.0],["2000-05-15",50.125,50.125,48.375,49.375,486000.0],["2000-05-16",51.125,53.25,50.625,51.9375,547700.0],["2000-05-17",51.375,53.625,50.0,50.0625,180600.0],["2000-05-18",51.0,51.25,47.0,48.25,153400.0],["2000-05-19",48.375,48.375,44.0,44.625,246400.0],["2000-05-22",44.875,45.5,43.25,43.75,499100.0],["2000-05-23",43.75,46.625,43.125,43.4375,284900.0],["2000-05-24",43.5,43.5,41.25,42.625,536600.0],["2000-05-25",42.8125,46.875,42.8125,42.8125,264400.0],["2000-05-26",42.0,44.0,41.875,42.0,159800.0],["2000-05-30",43.125,44.875,41.875,43.5,304600.0],["2000-05-31",44.5,47.4375,43.0,45.0,403900.0],["2000-06-01",45.375,55.75,45.1875,55.625,557400.0],["2000-06-02",57.1875,60.625,53.75,56.25,443900.0],["2000-06-05",56.2188,57.5,54.375,56.75,155400.0],["2000-06-06",56.0,57.75,53.5,54.75,174000.0],["2000-06-07",54.625,55.125,52.5,53.25,181600.0],["2000-06-08",47.875,50.5,46.6875,49.375,1142200.0],["2000-06-09",50.0,54.625,49.75,53.875,395400.0],["2000-06-12",54.0625,56.125,53.375,53.75,275300.0],["2000-06-13",53.6875,56.0,50.625,55.8125,464500.0],["2000-06-14",56.5,56.625,53.25,53.875,219800.0],["2000-06-15",53.875,55.5,53.4375,55.25,144100.0],["2000-06-16",55.4375,57.5,55.125,56.0625,322100.0],["2000-06-19",56.0625,64.0,55.5,63.75,845900.0],["2000-06-20",63.875,69.5,61.5,67.625,915700.0],["2000-06-21",67.5625,72.375,66.5,71.9375,928700.0],["2000-06-22",72.0,72.0,69.75,70.125,449100.0],["2000-06-23",70.1875,70.9688,67.375,68.75,349000.0],["2000-06-26",68.75,69.8125,67.625,69.625,113900.0],["2000-06-27",70.0,70.625,66.25,67.75,285200.0],["2000-06-28",67.25,70.625,66.875,70.125,229300.0],["2000-06-29",70.0,74.125,69.125,72.75,318700.0],["2000-06-30",72.875,76.5,72.5,73.25,768300.0],["2000-07-03",72.875,75.5625,72.4375,73.5625,78200.0],["2000-07-05",73.4375,73.5,66.875,68.4375,370900.0],["2000-07-06",68.75,70.625,68.0,68.75,435500.0],["2000-07-07",69.25,75.125,69.25,74.0625,454600.0],["2000-07-10",73.9375,85.5,73.625,81.125,1264200.0],["2000-07-11",81.0312,85.0,81.0,82.875,336100.0],["2000-07-12",82.5,92.5,82.5,92.0,660100.0],["2000-07-13",92.25,100.25,92.0,96.9375,1545100.0],["2000-07-14",97.375,97.875,94.0,97.875,488100.0],["2000-07-17",97.375,100.25,96.625,98.75,550600.0],["2000-07-18",98.8125,99.375,93.0,93.5,484500.0],["2000-07-19",93.5,93.5,86.0,86.125,642100.0],["2000-07-20",86.375,88.25,83.125,83.1875,374000.0],["2000-07-21",83.9375,85.0,81.25,81.625,276700.0],["2000-07-24",81.875,85.125,79.875,80.0,315400.0],["2000-07-25",81.25,82.25,80.0,81.0,79400.0],["2000-07-26",81.0,81.625,75.5,77.0,406500.0],["2000-07-27",76.0625,76.3125,67.75,70.0,417300.0],["2000-07-28",73.25,76.125,70.75,72.25,981500.0],["2000-07-31",75.5,79.25,74.0,78.75,1188800.0],["2000-08-01",76.875,77.0,70.375,72.25,753300.0],["2000-08-02",72.125,74.375,70.3125,73.125,509300.0],["2000-08-03",71.5,71.6875,67.375,70.1875,251500.0],["2000-08-04",70.75,74.125,66.0,69.0,345800.0],["2000-08-07",70.25,78.75,68.5,73.3594,1101200.0],["2000-08-08",73.625,74.125,72.0,73.0,553100.0],["2000-08-09",73.75,74.125,72.25,72.5625,242400.0],["2000-08-10",72.75,72.75,67.1875,68.625,170900.0],["2000-08-11",67.75,68.0,61.0,67.8125,1061000.0],["2000-08-14",67.75,73.0,65.625,71.3125,298300.0],["2000-08-15",72.25,73.75,72.0,72.7656,338000.0],["2000-08-16",73.3125,73.3125,70.25,70.875,187300.0],["2000-08-17",70.5,73.125,68.75,72.0,201300.0],["2000-08-18",72.9375,74.75,71.5,73.625,2361100.0],["2000-08-21",74.5,75.625,71.8125,73.125,617500.0],["2000-08-22",72.0625,73.0,71.5625,72.0625,448000.0],["2000-08-23",71.75,72.75,70.5,71.25,350700.0],["2000-08-24",71.9688,72.1875,71.5,71.9375,648800.0],["2000-08-25",71.9375,76.0,71.75,74.375,717600.0],["2000-08-28",74.625,80.75,74.625,77.75,639900.0],["2000-08-29",79.4375,88.0,79.3125,87.1875,754800.0],["2000-08-30",86.25,90.5,84.5,86.0781,813900.0],["2000-08-31",86.375,90.625,86.25,89.625,496900.0],["2000-09-01",89.875,92.375,88.875,89.375,869900.0],["2000-09-05",89.4062,89.4375,86.125,87.125,217200.0],["2000-09-06",86.625,86.8125,75.875,76.5,649100.0],["2000-09-07",77.4375,93.4375,77.25,92.6875,2310900.0],["2000-09-08",90.9688,91.4375,87.5,88.25,658900.0],["2000-09-11",87.75,95.9375,87.25,93.875,624300.0],["2000-09-12",93.4688,99.125,92.5,92.875,1113600.0],["2000-09-13",92.0,94.75,89.625,90.875,426000.0],["2000-09-14",92.5,102.3125,92.2812,101.125,990000.0],["2000-09-15",100.0,102.375,98.75,99.875,958600.0],["2000-09-18",99.625,99.9375,91.0,93.375,956500.0],["2000-09-19",94.625,96.5,92.75,95.1875,1085600.0],["2000-09-20",94.6875,95.5625,88.25,91.3125,742800.0],["2000-09-21",90.875,93.25,89.125,89.5,315400.0],["2000-09-22",86.25,90.5,82.25,90.25,647400.0],["2000-09-25",95.25,99.0,93.125,94.75,936000.0],["2000-09-26",94.875,111.75,94.625,109.875,1527000.0],["2000-09-27",109.375,116.0,105.25,115.5,1666900.0],["2000-09-28",113.0625,117.0,104.6875,115.0,1002400.0],["2000-09-29",113.625,116.875,106.25,106.2656,496200.0],["2000-10-02",108.5,108.5,100.5,104.0,526400.0],["2000-10-03",103.6875,105.9375,97.625,99.0,831600.0],["2000-10-04",98.125,105.125,96.375,102.0,918100.0],["2000-10-05",101.5,104.2031,98.625,102.5312,482200.0],["2000-10-06",60.8125,76.5,58.5,67.5625,15022300.0],["2000-10-09",67.1875,78.1875,65.0,76.25,1506500.0],["2000-10-10",73.125,75.625,67.0625,69.625,1338500.0],["2000-10-11",69.0312,77.0,66.75,73.875,837100.0],["2000-10-12",76.0,78.625,70.125,71.25,578700.0],["2000-10-13",70.625,78.625,70.625,78.6094,476900.0],["2000-10-16",77.5625,83.0,75.5781,80.0,705700.0],["2000-10-17",80.6094,82.0625,73.9375,79.9375,1019700.0],["2000-10-18",76.875,79.75,74.0,74.25,732800.0],["2000-10-19",77.4375,79.75,75.875,79.125,449300.0],["2000-10-20",79.0312,86.375,78.0,85.875,470800.0],["2000-10-23",86.0,89.5,82.25,84.3125,504200.0],["2000-10-24",84.0,84.0,77.5,80.0,382600.0],["2000-10-25",70.375,71.75,66.9375,68.0,1457800.0],["2000-10-26",69.5,70.75,60.0,70.75,1098500.0],["2000-10-27",72.2344,77.25,63.375,63.4375,929500.0],["2000-10-30",62.5,67.125,60.5,64.75,1086000.0],["2000-10-31",66.1875,68.25,65.625,66.2031,569400.0],["2000-11-01",65.0,70.375,63.0,66.125,367800.0],["2000-11-02",66.75,71.5,66.0,69.875,548200.0],["2000-11-03",70.4375,72.0,67.125,67.125,247100.0],["2000-11-06",69.375,69.5,65.3125,65.875,144100.0],["2000-11-07",66.5625,66.5625,61.6875,63.125,311200.0],["2000-11-08",63.75,64.75,59.5,59.5,432200.0],["2000-11-09",58.6875,58.75,47.875,55.75,1345300.0],["2000-11-10",55.2656,55.6094,50.75,54.875,506200.0],["2000-11-13",53.5,55.875,51.125,53.75,691100.0],["2000-11-14",54.5,56.875,54.0,55.875,911100.0],["2000-11-15",56.25,57.5,56.0,57.3125,615500.0],["2000-11-16",57.2656,57.375,50.125,51.9375,475600.0],["2000-11-17",54.0625,54.125,50.625,51.4375,872800.0],["2000-11-20",51.5,51.5,43.875,44.0,1131900.0],["2000-11-21",45.75,45.875,37.8906,40.0,1028900.0],["2000-11-22",39.5625,44.25,39.5,40.625,1030400.0],["2000-11-24",41.75,45.5,41.5,45.0625,242600.0],["2000-11-27",46.5,47.5,37.5,38.0,1099400.0],["2000-11-28",38.5,40.25,33.0,35.9375,1168500.0],["2000-11-29",36.0,37.375,32.25,33.6406,551800.0],["2000-11-30",32.75,33.75,30.875,32.125,882300.0],["2000-12-01",33.75,41.875,33.375,38.25,733600.0],["2000-12-04",39.0625,42.8125,37.625,37.875,517700.0],["2000-12-05",39.75,47.25,39.25,47.25,705700.0],["2000-12-06",47.125,48.6875,44.5,45.4375,654800.0],["2000-12-07",45.0,45.25,40.25,42.0,179300.0],["2000-12-08",46.375,53.5,46.0,49.875,890100.0],["2000-12-11",50.9375,51.125,49.0,49.875,673900.0],["2000-12-12",49.5,50.125,46.9375,48.0625,196800.0],["2000-12-13",48.125,48.625,41.625,42.8125,755500.0],["2000-12-14",42.5,44.1875,39.4375,40.3125,353300.0],["2000-12-15",39.875,41.0,38.0,40.9375,422400.0],["2000-12-18",41.0625,43.8125,39.125,40.625,331900.0],["2000-12-19",40.6875,43.125,36.8906,36.9375,374600.0],["2000-12-20",36.9375,37.0,33.5,35.0625,317600.0],["2000-12-21",36.0,36.0,31.75,31.875,581100.0],["2000-12-22",33.8125,39.25,33.5,38.625,343000.0],["2000-12-26",37.6875,38.5625,35.5,38.0625,218200.0],["2000-12-27",37.75,41.875,36.0,39.0,383700.0],["2000-12-28",39.3594,40.875,38.0,40.5,292900.0],["2000-12-29",40.3125,41.4375,37.7656,40.125,444300.0],["2001-01-02",40.0625,40.125,35.25,36.5,222600.0],["2001-01-03",36.4844,41.625,34.25,41.25,761100.0],["2001-01-04",40.75,45.625,40.375,44.625,951000.0],["2001-01-05",44.9375,44.9375,39.5625,40.0,460000.0],["2001-01-08",39.9375,43.4375,39.9375,40.625,269200.0],["2001-01-09",41.25,46.75,41.0625,46.75,759100.0],["2001-01-10",45.5156,60.25,45.5,56.2344,3754000.0],["2001-01-11",55.0625,59.625,53.375,59.125,754200.0],["2001-01-12",58.5,62.375,56.375,60.0,1213900.0],["2001-01-16",60.5,60.625,57.0,58.125,504500.0],["2001-01-17",59.9375,63.0,59.875,60.25,941800.0],["2001-01-18",60.25,65.4844,57.625,64.125,706200.0],["2001-01-19",64.375,66.5,61.5,62.375,499800.0],["2001-01-22",61.1875,63.375,60.6875,60.75,351500.0],["2001-01-23",60.8125,61.75,57.75,61.0625,542400.0],["2001-01-24",61.625,63.0,60.25,61.6094,294700.0],["2001-01-25",59.125,59.125,54.375,55.25,765400.0],["2001-01-26",54.125,58.25,52.6875,57.5,183800.0],["2001-01-29",57.0,57.125,54.875,56.0,223000.0],["2001-01-30",55.9375,59.125,55.875,58.125,250300.0],["2001-01-31",58.1562,60.375,56.375,56.7188,409400.0],["2001-02-01",56.375,57.6875,52.0938,55.1094,485500.0],["2001-02-02",54.8281,55.9375,49.875,50.125,362600.0],["2001-02-05",49.4688,51.625,47.25,51.5,279800.0],["2001-02-06",52.8125,55.375,52.5,53.375,823400.0],["2001-02-07",53.25,54.4375,51.125,54.1875,665500.0],["2001-02-08",54.2344,55.75,48.625,50.25,479700.0],["2001-02-09",50.0,50.0,44.3125,46.5,702700.0],["2001-02-12",46.375,49.875,45.375,48.8125,591200.0],["2001-02-13",49.25,50.5,45.8906,46.125,460300.0],["2001-02-14",45.9062,50.125,45.625,48.75,299500.0],["2001-02-15",50.8906,54.5,50.25,54.0,1080600.0],["2001-02-16",48.25,50.625,47.25,49.4375,713700.0],["2001-02-20",49.8125,50.875,40.5,42.875,756600.0],["2001-02-21",41.0,45.875,40.75,42.875,1107300.0],["2001-02-22",43.0625,43.5,40.0,41.75,843000.0],["2001-02-23",41.5,44.0,40.25,42.875,513400.0],["2001-02-26",43.5781,44.25,40.0,42.25,357900.0],["2001-02-27",41.75,43.125,38.8125,39.0,512300.0],["2001-02-28",38.9375,39.75,36.625,37.6875,574000.0],["2001-03-01",36.75,41.0625,35.0,40.875,417600.0],["2001-03-02",40.125,41.5,37.5625,40.375,612100.0],["2001-03-05",40.25,44.5,40.1406,42.625,272200.0],["2001-03-06",44.1094,46.125,43.5,45.1875,188600.0],["2001-03-07",46.5625,47.0,42.125,42.625,424700.0],["2001-03-08",42.875,43.25,39.625,41.375,441100.0],["2001-03-09",40.6406,41.5,37.75,39.375,339800.0],["2001-03-12",38.125,39.625,36.75,37.4375,356900.0],["2001-03-13",38.75,40.5,37.75,40.0625,494700.0],["2001-03-14",38.875,40.9375,37.9375,40.3125,245700.0],["2001-03-15",41.0,42.0,39.8125,40.0625,323500.0],["2001-03-16",40.0,40.0,35.5625,36.125,350900.0],["2001-03-19",37.25,43.5,35.625,42.0,998800.0],["2001-03-20",42.125,47.9375,39.125,40.4375,1139700.0],["2001-03-21",41.3125,44.6875,40.5,41.25,714500.0],["2001-03-22",41.875,48.375,41.1875,47.0,412900.0],["2001-03-23",48.5625,53.625,48.375,52.3125,1594900.0],["2001-03-26",52.3594,52.5625,49.0,50.5,779100.0],["2001-03-27",50.0,52.5,48.25,49.5,653300.0],["2001-03-28",48.5,48.875,43.75,43.75,776000.0],["2001-03-29",44.2344,46.1875,40.0,40.75,1084000.0],["2001-03-30",40.4375,41.875,38.25,41.5625,892000.0],["2001-04-02",40.8125,41.3125,37.125,37.1875,832300.0],["2001-04-03",37.5,39.125,34.875,35.625,999300.0],["2001-04-04",35.6875,36.375,33.0,34.0625,1135200.0],["2001-04-05",35.875,38.25,35.0,36.5,937200.0],["2001-04-06",36.0,37.75,33.0,34.3125,744000.0],["2001-04-09",34.98,37.05,34.55,36.81,452100.0],["2001-04-10",36.75,42.4,35.29,40.22,1025300.0],["2001-04-11",41.76,45.25,41.65,41.94,1055300.0],["2001-04-12",41.41,46.66,39.53,46.26,927500.0],["2001-04-16",44.72,46.8,43.23,44.5,495400.0],["2001-04-17",42.75,46.79,42.73,43.8,539000.0],["2001-04-18",45.75,52.58,45.5,50.0,1506500.0],["2001-04-19",50.09,53.45,47.65,52.62,556300.0],["2001-04-20",52.4,55.68,52.17,55.2,1425800.0],["2001-04-23",51.8,51.89,48.0,48.27,723600.0],["2001-04-24",48.35,48.35,45.0,46.0,1022000.0],["2001-04-25",46.49,48.73,45.11,47.74,386400.0],["2001-04-26",48.0,49.5,46.65,47.89,346800.0],["2001-04-27",48.89,50.6,48.35,49.9,247700.0],["2001-04-30",50.1,52.34,49.9,50.21,496200.0],["2001-05-01",49.91,50.0,47.05,48.7,351400.0],["2001-05-02",48.92,51.5,48.6,49.55,514200.0],["2001-05-03",48.6,49.2,46.75,47.7,302900.0],["2001-05-04",47.5,48.87,46.95,48.04,406800.0],["2001-05-07",48.05,49.4,48.0,48.9,392900.0],["2001-05-08",49.55,51.4,49.31,50.53,320600.0],["2001-05-09",49.95,51.5,49.22,49.6,212100.0],["2001-05-10",51.39,51.7,50.02,50.6,575000.0],["2001-05-11",50.0,50.25,49.13,49.85,279400.0],["2001-05-14",49.75,50.31,48.1,48.97,396200.0],["2001-05-15",48.78,50.25,48.7,50.0,460700.0],["2001-05-16",49.83,53.6,48.6,52.1,585100.0],["2001-05-17",52.32,56.48,51.91,55.0,923700.0],["2001-05-18",54.97,55.09,53.0,53.43,258400.0],["2001-05-21",53.15,55.27,53.0,54.7,732300.0],["2001-05-22",54.82,57.5,54.5,55.76,684200.0],["2001-05-23",55.39,55.43,53.0,54.3,705200.0],["2001-05-24",53.9,54.0,51.61,52.49,386600.0],["2001-05-25",52.72,54.6,52.55,53.25,167200.0],["2001-05-29",53.1,53.25,49.1,49.17,201300.0],["2001-05-30",48.95,48.95,44.55,45.77,382400.0],["2001-05-31",45.16,46.93,44.35,46.11,647800.0],["2001-06-01",46.7,48.25,46.19,47.29,211600.0],["2001-06-04",47.51,47.85,46.69,47.36,154600.0],["2001-06-05",47.77,49.32,47.77,49.0,518900.0],["2001-06-06",49.09,50.25,48.8,48.95,277900.0],["2001-06-07",48.66,52.09,48.5,50.42,686300.0],["2001-06-08",50.89,51.0,47.69,49.29,368400.0],["2001-06-11",49.1,49.14,44.45,44.92,865900.0],["2001-06-12",44.22,44.7,42.91,43.85,649100.0],["2001-06-13",44.04,44.05,40.9,41.91,788300.0],["2001-06-14",40.5,41.3,39.45,40.85,1124200.0],["2001-06-15",39.15,40.2,37.65,38.5,1010500.0],["2001-06-18",38.75,40.4,38.21,38.6,506500.0],["2001-06-19",39.6,40.05,39.05,39.06,427000.0],["2001-06-20",38.82,39.65,35.3,37.9,821400.0],["2001-06-21",38.2,38.25,37.45,37.83,347500.0],["2001-06-22",37.95,38.6,36.25,36.35,392200.0],["2001-06-25",35.0,37.29,35.0,35.96,351400.0],["2001-06-26",35.89,39.05,35.7,38.4,332900.0],["2001-06-27",38.25,39.3,37.54,38.2,126400.0],["2001-06-28",38.85,41.0,38.85,40.39,169700.0],["2001-06-29",40.68,41.85,39.75,39.75,369700.0],["2001-07-02",40.75,40.8,39.0,39.92,527500.0],["2001-07-03",40.03,40.03,39.05,39.45,142800.0],["2001-07-05",38.2,39.29,37.75,38.04,186100.0],["2001-07-06",37.61,37.65,35.7,35.75,362500.0],["2001-07-09",35.75,36.46,35.1,36.46,161200.0],["2001-07-10",36.49,37.95,34.6,34.95,247500.0],["2001-07-11",34.7,36.74,34.7,35.91,366000.0],["2001-07-12",36.57,38.96,36.5,38.21,366400.0],["2001-07-13",37.95,39.2,36.39,37.72,116000.0],["2001-07-16",35.24,36.84,33.75,34.09,418900.0],["2001-07-17",32.89,34.09,32.21,33.3,652700.0],["2001-07-18",32.45,35.7,32.2,33.53,1479400.0],["2001-07-19",35.0,35.36,32.6,34.05,591600.0],["2001-07-20",32.93,34.5,32.81,34.05,234700.0],["2001-07-23",34.55,36.2,34.55,36.15,469900.0],["2001-07-24",36.2,36.88,34.67,35.15,703400.0],["2001-07-25",35.1,35.5,34.45,34.79,340900.0],["2001-07-26",34.62,36.26,34.62,36.11,358000.0],["2001-07-27",35.99,40.19,35.7,39.2,559700.0],["2001-07-30",39.19,39.39,37.95,38.29,117000.0],["2001-07-31",38.13,39.0,36.95,36.95,266700.0],["2001-08-01",37.65,40.69,37.5,40.06,607700.0],["2001-08-02",40.55,41.69,40.11,41.2,313600.0],["2001-08-03",40.58,41.7,40.57,41.21,164400.0],["2001-08-06",41.19,41.46,40.68,41.18,136400.0],["2001-08-07",40.59,40.87,39.08,39.83,246000.0],["2001-08-08",39.2,39.85,36.53,37.38,460500.0],["2001-08-09",37.18,38.14,36.2,37.85,280900.0],["2001-08-10",37.3,38.11,36.39,37.79,117700.0],["2001-08-13",38.24,38.24,37.33,37.91,132800.0],["2001-08-14",38.4,38.5,37.62,38.0,124000.0],["2001-08-15",38.01,38.29,36.73,36.95,258800.0],["2001-08-16",36.2,37.34,35.75,36.79,469000.0],["2001-08-17",36.59,36.59,34.9,35.0,350000.0],["2001-08-20",36.1,36.39,34.23,35.05,216700.0],["2001-08-21",34.82,35.05,33.23,33.24,176000.0],["2001-08-22",34.05,35.05,33.18,35.05,174700.0],["2001-08-23",35.05,35.28,33.76,33.84,487900.0],["2001-08-24",33.95,34.25,33.5,34.04,464000.0],["2001-08-27",33.87,34.45,33.55,34.19,777700.0],["2001-08-28",34.33,34.33,32.25,32.8,401300.0],["2001-08-29",32.91,33.08,30.85,30.85,420200.0],["2001-08-30",31.02,31.1,29.02,29.7,788300.0],["2001-08-31",29.67,30.05,29.02,29.24,686300.0],["2001-09-04",29.24,29.28,27.08,27.08,486400.0],["2001-09-05",27.3,28.45,26.5,27.39,719600.0],["2001-09-06",26.5,27.05,25.17,25.55,504000.0],["2001-09-07",25.05,26.9,25.01,26.5,1435400.0],["2001-09-10",26.71,27.85,26.25,26.6,831700.0],["2001-09-17",25.85,25.9,23.46,24.05,883800.0],["2001-09-18",23.85,24.1,23.12,23.55,510900.0],["2001-09-19",23.56,24.06,20.95,22.8,678900.0],["2001-09-20",21.98,24.0,20.9,21.1,522700.0],["2001-09-21",20.88,22.95,19.9,21.81,459600.0],["2001-09-24",21.9,24.94,21.88,23.97,503200.0],["2001-09-25",23.8,24.95,23.75,24.0,194600.0],["2001-09-26",24.57,24.58,23.85,24.01,445600.0],["2001-09-27",23.9,25.5,23.0,25.09,520700.0],["2001-09-28",25.18,27.71,24.59,26.5,527400.0],["2001-10-01",26.09,26.23,24.41,24.42,386100.0],["2001-10-02",24.47,26.2,24.05,25.25,283900.0],["2001-10-03",24.58,28.71,24.2,27.19,433600.0],["2001-10-04",27.3,29.96,27.0,28.1,408000.0],["2001-10-05",27.1,28.9,26.66,28.59,209600.0],["2001-10-08",28.57,29.3,28.0,28.86,214500.0],["2001-10-09",28.5,28.79,26.44,27.05,222100.0],["2001-10-10",27.01,28.65,26.66,28.35,390700.0],["2001-10-11",27.59,29.5,26.9,27.47,957000.0],["2001-10-12",26.91,27.78,25.96,27.67,629600.0],["2001-10-15",27.25,28.61,26.65,27.97,368200.0],["2001-10-16",28.1,28.9,27.6,28.15,534900.0],["2001-10-17",28.74,29.09,26.75,27.11,395200.0],["2001-10-18",26.77,27.69,25.26,25.26,274700.0],["2001-10-19",25.24,26.49,24.99,26.29,157200.0],["2001-10-22",26.47,28.09,25.49,27.63,231200.0],["2001-10-23",27.82,28.24,26.11,26.63,553200.0],["2001-10-24",26.6,28.38,26.6,28.0,311800.0],["2001-10-25",27.28,29.0,26.76,28.65,537100.0],["2001-10-26",27.39,30.59,27.11,28.38,1139700.0],["2001-10-29",28.24,28.27,25.0,25.53,701600.0],["2001-10-30",24.96,25.65,24.25,25.15,309300.0],["2001-10-31",25.79,27.2,24.96,25.46,329800.0],["2001-11-01",25.56,27.3,25.05,27.15,484000.0],["2001-11-02",27.01,28.27,27.01,27.6,346000.0],["2001-11-05",27.86,28.34,27.41,27.96,199500.0],["2001-11-06",27.99,29.28,27.06,29.05,192400.0],["2001-11-07",28.65,31.9,28.3,30.32,444400.0],["2001-11-08",31.14,32.18,28.4,28.78,383800.0],["2001-11-09",28.32,29.7,27.95,28.6,144500.0],["2001-11-12",28.06,29.9,27.89,29.72,195900.0],["2001-11-13",30.0,32.15,29.9,31.5,601400.0],["2001-11-14",32.1,32.37,31.06,31.63,467000.0],["2001-11-15",30.9,32.65,30.89,32.3,360400.0],["2001-11-16",32.02,32.5,31.56,31.74,769500.0],["2001-11-19",31.87,32.35,30.5,31.3,248900.0],["2001-11-20",31.02,31.3,30.2,30.75,335700.0],["2001-11-21",30.75,30.75,29.15,30.3,936500.0],["2001-11-23",29.95,31.0,29.68,30.8,72500.0],["2001-11-26",31.0,32.65,30.78,32.56,382200.0],["2001-11-27",32.61,33.5,31.91,32.95,772500.0],["2001-11-28",32.45,32.93,31.81,31.89,221800.0],["2001-11-29",32.25,34.09,31.58,33.85,432500.0],["2001-11-30",33.76,33.76,32.53,32.91,468500.0],["2001-12-03",32.85,33.92,32.42,33.3,286500.0],["2001-12-04",34.06,35.71,33.85,35.66,713400.0],["2001-12-05",35.76,38.01,35.61,37.92,1154100.0],["2001-12-06",38.0,38.1,37.3,37.7,709100.0],["2001-12-07",37.82,38.15,36.39,36.96,387600.0],["2001-12-10",37.07,37.45,35.4,35.7,472400.0],["2001-12-11",35.76,36.45,34.93,35.01,326900.0],["2001-12-12",35.36,36.12,34.72,35.29,433900.0],["2001-12-13",34.7,34.79,33.31,33.31,200000.0],["2001-12-14",33.5,33.96,32.3,33.2,246600.0],["2001-12-17",33.0,35.0,31.55,32.98,812100.0],["2001-12-18",31.09,32.39,30.7,30.82,4556400.0],["2001-12-19",30.73,30.73,29.71,30.17,2167800.0],["2001-12-20",30.37,31.15,29.97,30.45,1231700.0],["2001-12-21",30.75,31.57,30.44,30.68,745100.0],["2001-12-24",30.82,31.25,30.48,31.1,261300.0],["2001-12-26",31.27,32.85,31.2,32.83,812700.0],["2001-12-27",32.5,34.32,32.41,34.32,1445600.0],["2001-12-28",34.45,35.94,34.45,35.76,2550300.0],["2001-12-31",36.05,36.25,35.28,36.05,930000.0],["2002-01-02",36.02,36.05,35.1,35.66,584900.0],["2002-01-03",35.4,38.63,35.39,38.59,799700.0],["2002-01-04",38.65,39.3,37.71,38.1,745600.0],["2002-01-07",38.34,39.15,37.43,37.58,383900.0],["2002-01-08",37.4,38.59,37.2,38.51,457600.0],["2002-01-09",38.59,40.12,38.55,39.12,453900.0],["2002-01-10",39.02,39.61,37.6,37.77,277400.0],["2002-01-11",38.0,38.06,36.95,36.95,569700.0],["2002-01-14",36.9,37.45,35.85,36.31,307400.0],["2002-01-15",36.32,36.61,35.62,36.06,483900.0],["2002-01-16",35.69,35.69,33.69,33.99,798000.0],["2002-01-17",34.06,34.79,33.4,34.74,590000.0],["2002-01-18",34.19,34.93,33.55,33.78,284100.0],["2002-01-22",34.0,34.16,32.48,32.89,348600.0],["2002-01-23",33.11,33.8,32.85,33.52,801400.0],["2002-01-24",33.54,35.3,33.54,34.62,350700.0],["2002-01-25",34.6,35.41,34.26,34.88,235700.0],["2002-01-28",35.2,35.66,34.44,35.05,149600.0],["2002-01-29",35.01,35.6,33.1,33.35,268300.0],["2002-01-30",33.38,34.44,32.78,33.93,574000.0],["2002-01-31",34.43,34.9,34.13,34.74,244600.0],["2002-02-01",34.75,35.25,33.8,33.81,201900.0],["2002-02-04",33.92,34.35,32.04,32.32,483700.0],["2002-02-05",32.2,32.53,30.8,31.57,411900.0],["2002-02-06",31.32,32.1,31.12,31.34,304700.0],["2002-02-07",31.1,31.5,29.88,30.1,418100.0],["2002-02-08",26.75,28.73,26.26,27.43,3759700.0],["2002-02-11",27.05,28.4,26.28,26.84,2364600.0],["2002-02-12",26.66,26.8,25.5,26.09,1700700.0],["2002-02-13",26.18,27.3,26.07,27.23,894200.0],["2002-02-14",27.13,28.68,27.06,27.42,764600.0],["2002-02-15",27.4,27.85,26.73,27.6,540600.0],["2002-02-19",27.47,27.48,26.15,26.57,572900.0],["2002-02-20",27.0,27.42,25.49,27.27,396300.0],["2002-02-21",27.38,27.38,25.65,25.91,391900.0],["2002-02-22",26.04,26.38,25.0,25.7,329400.0],["2002-02-25",25.76,26.83,25.5,26.44,311600.0],["2002-02-26",26.81,27.35,25.81,26.36,230400.0],["2002-02-27",26.7,27.27,25.9,25.9,182300.0],["2002-02-28",25.9,26.54,24.5,25.01,457000.0],["2002-03-01",25.2,27.97,25.12,27.75,354100.0],["2002-03-04",27.95,30.73,27.46,30.33,912700.0],["2002-03-05",30.01,32.0,30.0,31.46,837000.0],["2002-03-06",31.45,31.5,29.84,30.05,522100.0],["2002-03-07",30.51,31.41,30.25,30.71,300600.0],["2002-03-08",31.01,32.59,31.01,31.65,540600.0],["2002-03-11",31.66,31.71,30.16,30.72,331200.0],["2002-03-12",30.12,30.7,29.37,29.95,621600.0],["2002-03-13",29.8,29.8,28.63,28.63,524800.0],["2002-03-14",28.83,29.65,28.71,29.16,224100.0],["2002-03-15",28.75,30.35,28.75,29.85,293600.0],["2002-03-18",30.1,31.35,29.9,30.43,345900.0],["2002-03-19",30.4,31.07,30.26,30.6,269000.0],["2002-03-20",30.56,30.57,29.61,29.61,460900.0],["2002-03-21",29.74,31.59,29.61,31.32,538500.0],["2002-03-22",31.5,32.2,31.27,31.96,468900.0],["2002-03-25",32.07,32.24,29.61,29.9,422700.0],["2002-03-26",30.0,30.6,29.3,30.27,387400.0],["2002-03-27",29.91,30.79,29.8,30.5,227300.0],["2002-03-28",32.6,35.84,32.25,35.0,2891600.0],["2002-04-01",34.75,35.43,34.0,35.19,490500.0],["2002-04-02",34.79,34.94,33.86,33.87,253200.0],["2002-04-03",34.14,35.02,32.95,33.03,652400.0],["2002-04-04",32.81,33.97,32.29,33.79,548800.0],["2002-04-05",33.81,34.5,32.77,33.97,320700.0],["2002-04-08",33.34,33.93,31.7,33.73,900900.0],["2002-04-09",33.81,34.78,32.85,33.69,352400.0],["2002-04-10",33.75,34.5,33.4,34.5,420500.0],["2002-04-11",34.36,34.45,33.37,33.55,289500.0],["2002-04-12",34.89,36.16,34.62,35.97,820100.0],["2002-04-15",36.26,36.3,35.47,35.92,438100.0],["2002-04-16",36.22,38.8,36.22,37.45,750800.0],["2002-04-17",37.57,38.39,36.45,36.7,932300.0],["2002-04-18",35.74,36.39,33.1,34.4,1289400.0],["2002-04-19",34.36,35.1,33.35,33.99,518600.0],["2002-04-22",33.65,33.66,32.8,33.55,213900.0],["2002-04-23",33.7,34.3,31.75,32.34,465100.0],["2002-04-24",32.85,33.34,31.4,31.53,448400.0],["2002-04-25",31.37,32.23,30.71,31.94,790700.0],["2002-04-26",32.42,32.95,28.3,29.5,1285200.0],["2002-04-29",28.89,30.21,28.5,29.22,1132300.0],["2002-04-30",29.16,30.14,29.14,29.63,664000.0],["2002-05-01",29.66,30.55,28.58,30.01,702700.0],["2002-05-02",29.98,31.85,29.16,29.86,691300.0],["2002-05-03",29.95,29.95,28.25,28.5,1080600.0],["2002-05-06",28.51,29.25,28.22,28.41,346300.0],["2002-05-07",28.8,28.85,26.7,28.06,944200.0],["2002-05-08",29.0,31.74,29.0,31.74,513900.0],["2002-05-09",31.48,31.7,29.68,29.69,678200.0],["2002-05-10",30.0,30.22,28.42,28.74,364000.0],["2002-05-13",29.2,30.75,28.95,30.61,281200.0],["2002-05-14",30.9,32.05,30.9,31.31,393000.0],["2002-05-15",31.5,32.85,30.84,31.85,569300.0],["2002-05-16",31.85,32.51,31.54,31.91,309900.0],["2002-05-17",32.26,32.71,30.79,31.36,449400.0],["2002-05-20",31.36,31.39,30.62,30.94,139600.0],["2002-05-21",31.04,31.25,29.5,29.52,154900.0],["2002-05-22",29.45,30.39,29.15,29.99,498100.0],["2002-05-23",30.08,30.17,28.75,30.05,377900.0],["2002-05-24",29.8,29.8,28.68,29.24,289700.0],["2002-05-28",29.25,30.03,29.25,29.87,241700.0],["2002-05-29",29.61,29.79,29.14,29.5,348200.0],["2002-05-30",29.4,29.4,28.44,28.97,261000.0],["2002-05-31",28.99,29.94,28.99,29.14,389900.0],["2002-06-03",29.12,29.55,27.98,27.98,305600.0],["2002-06-04",28.0,28.54,26.85,27.76,661000.0],["2002-06-05",27.73,28.83,27.29,28.18,330600.0],["2002-06-06",27.99,28.1,27.11,27.56,341800.0],["2002-06-07",26.51,27.4,25.85,26.96,464400.0],["2002-06-10",27.0,27.55,26.32,26.35,245800.0],["2002-06-11",26.5,27.2,25.55,25.6,373900.0],["2002-06-12",25.74,26.2,24.8,25.38,622200.0],["2002-06-13",25.41,27.1,24.56,25.08,796000.0],["2002-06-14",24.94,25.48,24.0,24.8,883200.0],["2002-06-17",24.8,26.64,24.8,26.6,511600.0],["2002-06-18",26.45,27.6,26.31,26.34,275300.0],["2002-06-19",26.3,26.3,25.1,25.46,475700.0],["2002-06-20",25.47,25.93,23.86,23.96,704000.0],["2002-06-21",24.13,24.48,22.75,23.01,1611500.0],["2002-06-24",22.99,23.01,21.5,21.68,1558300.0],["2002-06-25",21.95,23.15,21.8,22.03,749300.0],["2002-06-26",21.43,22.59,21.43,22.15,657000.0],["2002-06-27",22.29,23.85,22.28,23.73,493700.0],["2002-06-28",23.5,24.51,22.98,23.11,397100.0],["2002-07-01",23.48,23.98,21.73,22.01,649600.0],["2002-07-02",21.9,22.2,21.03,21.32,722800.0],["2002-07-03",21.12,22.16,21.0,22.1,475000.0],["2002-07-05",22.2,24.6,22.19,24.26,229100.0],["2002-07-08",23.9,24.75,23.46,23.65,539900.0],["2002-07-09",22.94,22.95,21.55,21.73,777400.0],["2002-07-10",22.01,22.26,20.95,21.0,448700.0],["2002-07-11",20.94,22.49,20.7,22.49,746300.0],["2002-07-12",20.2,20.7,16.9,18.05,11444700.0],["2002-07-15",17.8,17.96,17.07,17.65,1638200.0],["2002-07-16",17.69,17.76,16.19,16.5,1352700.0],["2002-07-17",16.88,17.5,16.27,16.71,1282000.0],["2002-07-18",16.39,16.99,15.15,15.93,1025600.0],["2002-07-19",15.6,16.08,14.63,14.72,1153300.0],["2002-07-22",14.5,15.02,13.3,13.74,1400200.0],["2002-07-23",13.75,14.75,13.4,13.49,895900.0],["2002-07-24",13.21,14.16,13.1,14.14,1187600.0],["2002-07-25",13.91,14.36,12.4,12.44,1265300.0],["2002-07-26",12.89,13.05,12.47,12.69,814400.0],["2002-07-29",13.05,14.05,12.72,13.71,1381800.0],["2002-07-30",13.62,14.74,13.46,14.4,934900.0],["2002-07-31",14.06,14.21,13.6,13.6,987400.0],["2002-08-01",13.87,13.93,13.54,13.75,743900.0],["2002-08-02",13.75,13.75,12.97,13.17,495200.0],["2002-08-05",13.24,13.25,12.3,12.35,584100.0],["2002-08-06",12.55,13.36,12.45,12.92,459600.0],["2002-08-07",13.25,13.6,12.3,13.21,626100.0],["2002-08-08",13.21,14.01,12.71,13.98,1072100.0],["2002-08-09",13.7,13.94,13.4,13.7,593200.0],["2002-08-12",13.5,13.75,13.21,13.48,443800.0],["2002-08-13",13.4,14.2,13.12,13.13,619300.0],["2002-08-14",13.14,14.43,12.65,14.41,912600.0],["2002-08-15",14.44,14.84,13.91,14.21,484500.0],["2002-08-16",14.13,15.1,14.13,14.75,614200.0],["2002-08-19",14.84,15.07,14.5,14.94,729300.0],["2002-08-20",14.95,15.09,14.26,14.27,477100.0],["2002-08-21",14.54,15.16,14.37,15.16,408100.0],["2002-08-22",15.19,15.29,14.68,15.16,391500.0],["2002-08-23",14.85,15.04,14.07,14.07,233300.0],["2002-08-26",14.12,14.41,13.76,14.37,306900.0],["2002-08-27",14.47,14.5,13.17,13.19,629200.0],["2002-08-28",13.25,13.39,12.76,12.76,368300.0],["2002-08-29",12.64,13.79,12.53,13.72,1074700.0],["2002-08-30",13.42,13.8,13.1,13.1,277200.0],["2002-09-03",12.89,12.96,11.85,11.9,487900.0],["2002-09-04",12.0,12.57,11.65,12.48,699900.0],["2002-09-05",12.3,12.39,11.97,12.32,595100.0],["2002-09-06",12.78,13.12,12.63,12.89,283600.0],["2002-09-09",12.86,13.03,12.35,12.93,214500.0],["2002-09-10",12.88,13.57,12.88,13.4,243200.0],["2002-09-11",13.47,14.0,13.47,13.58,178700.0],["2002-09-12",13.49,13.5,12.73,12.89,191700.0],["2002-09-13",12.71,13.56,12.7,13.55,390200.0],["2002-09-16",13.45,13.54,12.95,12.99,418900.0],["2002-09-17",13.36,13.45,11.65,11.84,975500.0],["2002-09-18",11.66,12.24,11.56,12.03,586100.0],["2002-09-19",11.91,12.2,11.45,11.51,1510600.0],["2002-09-20",11.95,12.45,11.56,11.76,461200.0],["2002-09-23",11.73,11.75,10.87,11.19,744600.0],["2002-09-24",10.93,11.61,10.91,11.24,480900.0],["2002-09-25",11.38,11.85,11.17,11.45,498500.0],["2002-09-26",11.6,12.0,10.9,11.17,411900.0],["2002-09-27",11.1,11.35,10.78,10.78,274100.0],["2002-09-30",10.77,10.95,10.21,10.8,899400.0],["2002-10-01",10.92,11.48,10.46,11.37,617700.0],["2002-10-02",11.28,12.23,11.21,11.54,702500.0],["2002-10-03",11.47,11.6,11.11,11.2,508500.0],["2002-10-04",11.26,11.34,10.44,10.45,358000.0],["2002-10-07",10.42,10.58,10.19,10.21,793800.0],["2002-10-08",10.34,10.51,9.73,9.94,1022500.0],["2002-10-09",9.79,10.05,9.37,9.4,730900.0],["2002-10-10",9.4,9.65,9.14,9.17,878200.0],["2002-10-11",9.35,9.88,9.35,9.87,962300.0],["2002-10-14",9.61,10.49,9.55,10.43,543500.0],["2002-10-15",11.06,11.85,11.05,11.8,706200.0],["2002-10-16",11.2,11.4,10.71,10.77,519000.0],["2002-10-17",11.12,11.2,10.68,10.98,812300.0],["2002-10-18",11.0,11.14,10.71,10.88,549300.0],["2002-10-21",10.8,11.92,10.52,11.91,626100.0],["2002-10-22",11.65,11.85,11.08,11.2,1056300.0],["2002-10-23",11.13,12.01,10.66,12.0,602100.0],["2002-10-24",12.02,12.57,11.85,12.16,511400.0],["2002-10-25",12.18,12.8,12.18,12.7,410000.0],["2002-10-28",12.54,13.95,12.3,13.27,993300.0],["2002-10-29",13.02,13.11,11.42,11.88,1371800.0],["2002-10-30",11.8,12.45,11.79,12.45,721000.0],["2002-10-31",12.45,12.48,11.82,11.98,500900.0],["2002-11-01",11.98,12.03,11.58,11.85,792000.0],["2002-11-04",11.95,13.15,11.91,12.49,1221500.0],["2002-11-05",12.28,12.54,11.74,12.01,596700.0],["2002-11-06",12.1,12.53,12.02,12.41,862400.0],["2002-11-07",12.3,12.31,11.85,11.91,713300.0],["2002-11-08",11.79,12.14,11.59,11.89,443600.0],["2002-11-11",11.88,11.89,10.77,10.77,536300.0],["2002-11-12",10.89,11.18,10.78,10.78,723500.0],["2002-11-13",10.76,10.96,10.6,10.7,457100.0],["2002-11-14",10.5,10.7,9.7,10.0,2129600.0],["2002-11-15",9.96,10.27,9.69,10.26,1357800.0],["2002-11-18",10.29,10.57,10.2,10.23,689300.0],["2002-11-19",10.2,10.24,9.82,9.95,695500.0],["2002-11-20",9.94,10.9,9.9,10.89,1244400.0],["2002-11-21",11.08,12.93,11.08,12.31,1822000.0],["2002-11-22",12.25,13.31,11.95,13.1,1475400.0],["2002-11-25",13.29,13.86,12.68,13.36,1053200.0],["2002-11-26",13.2,13.49,12.99,13.23,970700.0],["2002-11-27",13.27,14.48,13.27,14.4,1270900.0],["2002-11-29",14.47,14.52,13.93,14.03,423500.0],["2002-12-02",14.4,14.7,13.86,14.31,741200.0],["2002-12-03",14.13,14.15,13.55,13.65,438800.0],["2002-12-04",13.58,13.58,12.28,12.87,911800.0],["2002-12-05",12.94,13.55,12.51,12.53,495500.0],["2002-12-06",12.47,12.74,12.17,12.66,235800.0],["2002-12-09",12.53,12.55,11.43,11.47,449000.0],["2002-12-10",11.5,12.57,11.49,12.36,741200.0],["2002-12-11",12.2,12.5,11.88,12.24,397000.0],["2002-12-12",12.3,12.61,11.99,12.12,358000.0],["2002-12-13",12.0,12.08,11.53,11.55,283200.0],["2002-12-16",11.68,11.9,11.48,11.81,440700.0],["2002-12-17",11.95,12.38,11.37,11.57,1457500.0],["2002-12-18",11.37,11.43,11.0,11.05,726800.0],["2002-12-19",11.1,11.56,10.94,11.21,545400.0],["2002-12-20",11.29,11.46,11.03,11.42,600800.0],["2002-12-23",11.36,11.97,11.33,11.92,508800.0],["2002-12-24",11.9,12.0,11.7,11.77,105600.0],["2002-12-26",11.8,12.0,11.47,11.52,306400.0],["2002-12-27",11.51,11.97,11.45,11.9,452500.0],["2002-12-30",12.0,12.05,11.54,11.83,386700.0],["2002-12-31",11.91,11.93,11.51,11.56,383500.0],["2003-01-02",11.68,12.28,11.41,11.94,465700.0],["2003-01-03",11.99,12.25,11.75,12.11,199600.0],["2003-01-06",12.25,12.9,12.19,12.64,629400.0],["2003-01-07",12.57,13.09,12.55,13.07,627800.0],["2003-01-08",12.44,12.65,11.74,12.34,1111100.0],["2003-01-09",13.45,14.47,13.25,14.46,3145400.0],["2003-01-10",14.4,15.99,14.25,15.39,3373700.0],["2003-01-13",15.62,15.87,14.94,15.46,1349000.0],["2003-01-14",15.45,15.86,15.09,15.41,673400.0],["2003-01-15",15.36,15.4,14.76,14.95,649500.0],["2003-01-16",15.02,15.2,14.89,15.13,691300.0],["2003-01-17",14.97,15.03,14.64,14.82,579200.0],["2003-01-21",14.81,15.13,14.5,14.73,515600.0],["2003-01-22",14.64,15.12,14.54,14.72,481700.0],["2003-01-23",14.87,15.53,14.74,15.44,494400.0],["2003-01-24",15.38,15.4,14.34,14.5,548900.0],["2003-01-27",14.99,15.23,14.38,14.5,839800.0],["2003-01-28",14.7,14.85,14.12,14.57,522500.0],["2003-01-29",14.26,15.19,14.19,15.13,495400.0],["2003-01-30",15.16,15.22,14.3,14.4,515800.0],["2003-01-31",14.2,14.24,13.73,14.0,982600.0],["2003-02-03",14.0,14.15,13.84,13.84,391300.0],["2003-02-04",13.8,13.85,13.33,13.71,404900.0],["2003-02-05",13.75,14.25,13.65,13.65,315100.0],["2003-02-06",13.65,13.83,13.43,13.53,476400.0],["2003-02-07",13.67,13.76,13.15,13.36,174000.0],["2003-02-10",13.35,13.39,12.91,13.39,321200.0],["2003-02-11",14.0,14.35,13.27,13.75,888500.0],["2003-02-12",13.66,13.72,13.22,13.25,301700.0],["2003-02-13",13.27,13.54,13.15,13.41,233700.0],["2003-02-14",13.41,14.0,13.39,13.88,397700.0],["2003-02-18",14.0,14.73,13.95,14.73,403200.0],["2003-02-19",14.75,14.94,14.59,14.86,452800.0],["2003-02-20",14.91,15.05,14.62,14.8,261100.0],["2003-02-21",14.86,14.95,14.53,14.92,354800.0],["2003-02-24",14.75,15.11,14.62,14.93,362000.0],["2003-02-25",14.91,14.91,14.43,14.8,262300.0],["2003-02-26",14.74,14.99,14.46,14.5,166200.0],["2003-02-27",14.62,15.14,14.55,14.98,280500.0],["2003-02-28",15.07,15.36,15.0,15.27,313000.0],["2003-03-03",15.31,15.8,15.22,15.3,505400.0],["2003-03-04",15.21,15.3,14.73,14.79,232200.0],["2003-03-05",14.82,14.94,14.54,14.68,184400.0],["2003-03-06",14.69,14.85,14.54,14.78,184100.0],["2003-03-07",14.54,15.05,14.31,14.9,446000.0],["2003-03-10",14.88,15.08,14.77,14.97,184500.0],["2003-03-11",14.9,15.03,14.62,14.64,258700.0],["2003-03-12",14.68,15.03,14.56,15.02,396800.0],["2003-03-13",15.18,16.16,14.97,16.02,651100.0],["2003-03-14",16.02,16.5,15.82,15.91,489300.0],["2003-03-17",15.8,17.05,15.74,16.83,713600.0],["2003-03-18",16.89,17.69,16.68,17.54,433000.0],["2003-03-19",17.38,17.58,16.75,17.11,437000.0],["2003-03-20",16.97,17.57,16.7,17.34,281900.0],["2003-03-21",17.7,17.79,17.25,17.4,298200.0],["2003-03-24",16.98,17.06,16.51,16.55,251200.0],["2003-03-25",16.63,16.87,16.25,16.79,341000.0],["2003-03-26",16.78,16.88,16.23,16.7,147900.0],["2003-03-27",16.6,16.6,15.61,16.18,288100.0],["2003-03-28",16.22,16.9,15.74,16.08,307900.0],["2003-03-31",15.93,15.93,14.68,15.48,341000.0],["2003-04-01",16.33,16.33,15.28,15.58,316200.0],["2003-04-02",15.98,16.54,15.86,16.27,292700.0],["2003-04-03",16.54,16.83,15.92,16.51,422900.0],["2003-04-04",16.57,16.71,15.89,15.95,204700.0],["2003-04-07",16.67,16.8,16.19,16.23,202700.0],["2003-04-08",16.18,16.18,15.47,15.68,405100.0],["2003-04-09",15.76,15.81,15.23,15.26,278700.0],["2003-04-10",15.36,15.43,15.13,15.13,126100.0],["2003-04-11",15.36,15.51,15.07,15.15,206000.0],["2003-04-14",15.13,15.23,14.77,14.94,525100.0],["2003-04-15",14.87,14.9,14.64,14.74,571900.0],["2003-04-16",14.99,15.29,14.7,14.8,358100.0],["2003-04-17",14.89,15.85,14.87,15.7,509000.0],["2003-04-21",15.88,16.0,15.55,15.77,252600.0],["2003-04-22",15.86,15.86,15.48,15.67,526600.0],["2003-04-23",15.74,16.11,15.57,15.73,417900.0],["2003-04-24",15.6,16.11,15.58,16.08,354900.0],["2003-04-25",16.02,16.06,15.25,15.33,484300.0],["2003-04-28",15.87,16.5,15.66,16.38,550200.0],["2003-04-29",16.43,17.09,15.79,16.24,559700.0],["2003-04-30",16.19,16.4,16.0,16.14,315200.0],["2003-05-01",16.14,16.17,15.58,15.9,199500.0],["2003-05-02",15.93,16.7,15.91,16.51,279600.0],["2003-05-05",16.57,17.05,16.43,16.51,416100.0],["2003-05-06",16.65,16.8,16.2,16.24,440600.0],["2003-05-07",16.16,16.9,16.14,16.74,280600.0],["2003-05-08",16.73,16.73,16.36,16.43,132100.0],["2003-05-09",16.55,16.98,16.46,16.95,233500.0],["2003-05-12",16.97,18.37,16.93,18.3,1157600.0],["2003-05-13",18.2,18.94,18.19,18.48,862600.0],["2003-05-14",18.48,18.68,18.26,18.51,594000.0],["2003-05-15",18.62,19.47,18.54,19.4,1031400.0],["2003-05-16",19.15,19.29,18.31,18.77,491600.0],["2003-05-19",18.44,18.7,17.65,17.68,331700.0],["2003-05-20",17.74,18.0,17.43,17.61,254400.0],["2003-05-21",17.64,17.7,17.18,17.41,283800.0],["2003-05-22",17.38,18.19,17.38,18.03,289200.0],["2003-05-23",18.04,18.33,17.79,18.06,190700.0],["2003-05-27",18.09,19.16,18.02,19.04,288600.0],["2003-05-28",19.0,19.14,18.81,18.88,226600.0],["2003-05-29",18.41,18.75,18.19,18.65,486300.0],["2003-05-30",18.75,19.7,18.65,19.27,685400.0],["2003-06-02",19.48,19.88,19.03,19.05,342100.0],["2003-06-03",19.08,19.29,18.34,18.95,492900.0],["2003-06-04",18.99,19.6,18.92,19.45,366700.0],["2003-06-05",19.4,20.35,19.06,20.35,381100.0],["2003-06-06",20.48,21.25,19.48,19.8,480200.0],["2003-06-09",19.81,19.85,18.88,18.99,223000.0],["2003-06-10",18.87,18.9,18.0,18.5,541700.0],["2003-06-11",18.29,18.97,18.05,18.87,367100.0],["2003-06-12",18.95,19.2,18.76,19.05,376500.0],["2003-06-13",19.06,19.06,17.88,18.28,233700.0],["2003-06-16",18.22,18.48,17.84,18.48,347200.0],["2003-06-17",18.42,18.86,18.1,18.62,374400.0],["2003-06-18",18.54,19.25,18.44,18.94,374500.0],["2003-06-19",18.85,19.19,18.55,18.56,190300.0],["2003-06-20",18.69,18.79,17.51,17.8,640900.0],["2003-06-23",17.8,17.8,16.57,16.75,559100.0],["2003-06-24",16.75,16.98,16.33,16.83,442800.0],["2003-06-25",16.83,17.39,16.79,16.93,242300.0],["2003-06-26",16.95,17.5,16.8,17.3,366200.0],["2003-06-27",17.27,17.85,17.07,17.28,256600.0],["2003-06-30",17.42,17.63,17.01,17.03,268000.0],["2003-07-01",17.02,17.34,16.55,17.23,330900.0],["2003-07-02",17.27,17.79,17.2,17.68,251600.0],["2003-07-03",17.37,17.64,17.15,17.31,214700.0],["2003-07-07",17.68,18.18,17.68,18.0,428400.0],["2003-07-08",18.02,19.05,17.95,18.86,317600.0],["2003-07-09",18.89,19.15,18.56,18.99,435500.0],["2003-07-10",18.64,18.9,18.39,18.44,163800.0],["2003-07-11",18.35,18.75,18.34,18.42,156600.0],["2003-07-14",18.89,19.75,18.88,19.63,432800.0],["2003-07-15",19.7,20.23,19.69,20.05,503400.0],["2003-07-16",20.15,20.2,19.6,19.75,344400.0],["2003-07-17",19.51,19.6,18.31,18.41,583500.0],["2003-07-18",18.41,19.07,18.41,19.05,248800.0],["2003-07-21",19.23,19.58,18.57,18.79,268900.0],["2003-07-22",19.15,19.57,19.08,19.52,320500.0],["2003-07-23",19.55,20.34,19.41,20.19,439300.0],["2003-07-24",20.46,21.15,20.01,20.09,538400.0],["2003-07-25",19.94,20.56,19.56,20.23,318500.0],["2003-07-28",20.3,20.78,20.09,20.5,387800.0],["2003-07-29",19.34,19.51,18.11,19.07,1296900.0],["2003-07-30",19.06,19.64,18.64,18.7,959800.0],["2003-07-31",19.0,19.38,18.65,18.9,517400.0],["2003-08-01",18.9,18.9,18.36,18.46,430700.0],["2003-08-04",18.41,18.7,18.37,18.44,284000.0],["2003-08-05",18.47,18.69,18.0,18.01,171000.0],["2003-08-06",18.1,18.26,17.61,17.97,220500.0],["2003-08-07",17.98,18.11,17.65,17.91,155700.0],["2003-08-08",18.08,18.2,17.41,17.55,191000.0],["2003-08-11",17.58,18.26,17.5,18.01,132700.0],["2003-08-12",18.11,18.57,17.96,18.55,146900.0],["2003-08-13",18.57,19.28,18.32,19.07,218500.0],["2003-08-14",19.09,19.19,18.75,19.08,156600.0],["2003-08-15",19.04,19.31,18.98,19.06,77800.0],["2003-08-18",19.09,20.24,19.09,20.22,264200.0],["2003-08-19",20.23,20.27,19.75,20.16,264600.0],["2003-08-20",20.12,20.87,20.0,20.61,371200.0],["2003-08-21",20.82,21.39,20.72,21.34,578300.0],["2003-08-22",22.0,22.16,20.91,20.93,795400.0],["2003-08-25",21.0,21.0,20.55,20.85,186300.0],["2003-08-26",20.75,20.75,20.16,20.5,391700.0],["2003-08-27",20.45,20.95,20.39,20.85,484700.0],["2003-08-28",20.96,21.45,20.75,21.33,225000.0],["2003-08-29",21.2,21.63,21.1,21.35,130500.0],["2003-09-02",21.62,22.55,21.4,22.5,454800.0],["2003-09-03",22.65,22.88,22.08,22.28,547200.0],["2003-09-04",22.35,22.62,21.85,22.52,339100.0],["2003-09-05",22.46,22.52,21.78,22.0,465600.0],["2003-09-08",22.29,24.24,22.27,23.95,1571300.0],["2003-09-09",23.92,24.12,22.93,23.42,502900.0],["2003-09-10",23.12,23.15,22.25,22.4,518700.0],["2003-09-11",22.49,22.55,21.87,22.29,370000.0],["2003-09-12",22.16,22.57,21.82,22.47,274100.0],["2003-09-15",22.54,23.22,22.44,22.61,315500.0],["2003-09-16",22.64,23.23,22.58,23.06,471600.0],["2003-09-17",23.05,23.52,22.83,23.26,303700.0],["2003-09-18",23.16,23.24,22.77,23.14,253900.0],["2003-09-19",23.17,23.24,22.53,22.65,222900.0],["2003-09-22",22.11,22.35,21.68,21.92,490500.0],["2003-09-23",22.0,22.74,21.92,22.5,323600.0],["2003-09-24",22.48,22.55,21.36,21.4,395900.0],["2003-09-25",21.62,21.62,20.27,20.29,782700.0],["2003-09-26",20.4,20.43,19.65,19.69,526300.0],["2003-09-29",19.94,20.54,19.62,20.3,502400.0],["2003-09-30",20.16,20.25,19.6,19.95,359100.0],["2003-10-01",20.25,20.95,19.99,20.92,675400.0],["2003-10-02",21.0,22.41,20.93,21.83,712600.0],["2003-10-03",22.45,22.66,22.1,22.4,654600.0],["2003-10-06",22.45,22.55,22.2,22.43,353000.0],["2003-10-07",22.05,22.6,22.05,22.41,553000.0],["2003-10-08",22.48,22.5,21.83,21.99,290000.0],["2003-10-09",22.4,22.55,21.97,22.25,492300.0],["2003-10-10",22.38,22.46,21.9,22.18,391000.0],["2003-10-13",22.25,23.36,22.15,23.1,635800.0],["2003-10-14",23.5,24.1,23.05,24.01,490000.0],["2003-10-15",24.68,25.33,24.55,25.09,1278400.0],["2003-10-16",25.05,27.11,24.88,27.06,1164000.0],["2003-10-17",26.76,27.46,25.52,25.67,639600.0],["2003-10-20",25.73,26.42,25.31,26.13,345200.0],["2003-10-21",26.5,27.25,26.1,27.02,531200.0],["2003-10-22",26.99,27.0,25.83,26.31,512400.0],["2003-10-23",25.75,25.77,24.84,25.62,1133400.0],["2003-10-24",25.28,25.8,24.85,25.49,985800.0],["2003-10-27",23.34,25.34,23.19,25.08,1838200.0],["2003-10-28",24.0,24.87,23.77,24.5,1634400.0],["2003-10-29",24.35,25.64,24.09,25.27,774800.0],["2003-10-30",25.96,26.25,25.47,25.68,680700.0],["2003-10-31",25.85,26.01,24.83,25.3,639100.0],["2003-11-03",25.76,26.47,25.51,26.39,381300.0],["2003-11-04",26.3,27.72,26.2,27.0,822600.0],["2003-11-05",27.09,27.09,25.94,26.82,454500.0],["2003-11-06",26.9,27.29,26.42,26.98,689200.0],["2003-11-07",27.14,27.37,26.89,26.93,305800.0],["2003-11-10",26.94,26.94,26.1,26.25,234900.0],["2003-11-11",26.11,26.35,25.5,25.93,331200.0],["2003-11-12",26.04,27.34,25.89,27.33,414300.0],["2003-11-13",27.21,27.94,27.0,27.41,423600.0],["2003-11-14",27.5,27.75,26.25,26.27,387400.0],["2003-11-17",26.13,26.28,25.59,26.1,363600.0],["2003-11-18",26.32,26.81,25.86,25.9,466700.0],["2003-11-19",25.93,27.03,25.91,26.9,452900.0],["2003-11-20",27.84,29.7,27.42,28.66,1375700.0],["2003-11-21",29.14,29.28,28.33,28.65,562900.0],["2003-11-24",28.85,29.35,28.6,29.33,471100.0],["2003-11-25",29.5,29.7,28.61,29.2,589900.0],["2003-11-26",29.7,30.23,28.09,29.07,803800.0],["2003-11-28",29.07,29.5,28.98,29.5,112000.0],["2003-12-01",29.83,30.14,29.06,29.41,351200.0],["2003-12-02",29.33,29.65,29.1,29.19,302100.0],["2003-12-03",29.67,30.25,28.62,28.68,462600.0],["2003-12-04",28.61,28.69,27.4,27.98,507000.0],["2003-12-05",27.11,27.25,26.6,26.9,563500.0],["2003-12-08",26.89,27.32,26.22,26.75,377000.0],["2003-12-09",26.84,27.1,25.44,25.48,509400.0],["2003-12-10",25.64,26.36,25.3,25.75,360300.0],["2003-12-11",25.7,27.23,25.7,27.07,373900.0],["2003-12-12",27.12,27.7,26.59,27.61,473100.0],["2003-12-15",28.6,28.63,26.71,26.9,970800.0],["2003-12-16",26.75,26.82,25.84,26.68,410200.0],["2003-12-17",26.62,26.77,25.95,26.35,160300.0],["2003-12-18",26.38,27.52,26.3,27.44,253300.0],["2003-12-19",27.67,27.75,26.75,27.1,382700.0],["2003-12-22",27.32,27.52,26.85,27.45,198300.0],["2003-12-23",27.53,28.05,27.33,28.0,188700.0],["2003-12-24",27.94,28.24,27.57,27.6,128900.0],["2003-12-26",27.74,28.36,27.68,28.12,116200.0],["2003-12-29",28.23,28.79,28.0,28.73,291100.0],["2003-12-30",28.75,29.02,28.41,28.79,268200.0],["2003-12-31",28.99,29.2,28.16,28.16,243900.0],["2004-01-02",28.84,28.95,28.16,28.35,254300.0],["2004-01-05",29.33,31.0,29.13,30.78,676100.0],["2004-01-06",31.24,31.9,30.91,31.2,753900.0],["2004-01-07",30.95,31.47,30.14,30.92,897200.0],["2004-01-08",31.3,31.74,30.95,31.25,496800.0],["2004-01-09",31.15,31.68,30.6,30.76,540600.0],["2004-01-12",30.9,31.1,30.56,31.06,427300.0],["2004-01-13",31.31,31.94,30.18,30.8,646700.0],["2004-01-14",30.85,31.09,30.54,30.86,250400.0],["2004-01-15",30.85,31.39,30.05,30.9,438600.0],["2004-01-16",32.7,33.4,31.56,32.83,1900800.0],["2004-01-20",33.5,34.4,32.9,34.01,1114300.0],["2004-01-21",33.62,33.67,32.2,33.19,635200.0],["2004-01-22",33.26,33.75,31.78,31.84,608200.0],["2004-01-23",32.22,33.19,31.1,32.76,897300.0],["2004-01-26",32.3,32.3,30.27,31.24,1647400.0],["2004-01-27",31.05,31.77,30.79,31.56,762500.0],["2004-01-28",32.0,32.44,30.16,30.4,809400.0],["2004-01-29",29.82,30.34,28.45,29.1,1245000.0],["2004-01-30",29.37,30.31,29.07,30.1,557700.0],["2004-02-02",30.14,30.75,29.77,29.8,682600.0],["2004-02-03",29.92,29.93,28.66,28.72,626200.0],["2004-02-04",28.41,28.55,27.03,27.2,806600.0],["2004-02-05",27.3,28.22,27.04,27.44,887200.0],["2004-02-06",28.3,30.93,28.21,30.49,2056000.0],["2004-02-09",30.79,32.38,30.69,31.86,1221300.0],["2004-02-10",31.4,32.21,30.6,31.83,1253200.0],["2004-02-11",31.86,32.36,31.55,32.08,572000.0],["2004-02-12",32.01,32.74,31.86,32.56,721800.0],["2004-02-13",32.8,32.8,31.66,32.0,483100.0],["2004-02-17",32.3,32.64,32.11,32.59,676900.0],["2004-02-18",32.6,33.25,32.51,32.91,504400.0],["2004-02-19",33.51,33.51,31.85,31.99,644800.0],["2004-02-20",31.94,32.0,30.0,31.23,720400.0],["2004-02-23",31.24,31.32,29.77,30.0,738800.0],["2004-02-24",30.1,30.1,29.27,29.67,587900.0],["2004-02-25",29.8,29.85,28.6,29.39,829200.0],["2004-02-26",29.4,30.19,28.84,29.77,573100.0],["2004-02-27",30.11,30.29,28.81,29.17,567000.0],["2004-03-01",29.3,30.4,28.82,30.24,438100.0],["2004-03-02",30.3,30.99,30.14,30.34,602300.0],["2004-03-03",30.31,30.49,29.42,29.7,329400.0],["2004-03-04",29.85,30.18,29.52,30.18,227400.0],["2004-03-05",29.88,30.25,29.36,29.68,272900.0],["2004-03-08",29.94,30.17,28.52,28.6,532500.0],["2004-03-09",28.5,28.7,27.42,27.66,603400.0],["2004-03-10",27.7,27.89,26.6,26.7,747800.0],["2004-03-11",27.25,27.4,26.1,26.25,898300.0],["2004-03-12",26.64,27.18,26.35,27.02,325200.0],["2004-03-15",27.08,27.19,25.75,25.8,562500.0],["2004-03-16",26.2,26.58,24.84,25.59,896200.0],["2004-03-17",26.0,26.89,25.78,26.59,555700.0],["2004-03-18",26.56,27.3,25.88,26.72,596000.0],["2004-03-19",26.75,26.76,25.65,25.83,400900.0],["2004-03-22",25.57,25.7,24.7,24.9,552100.0],["2004-03-23",25.84,26.34,25.3,25.33,1165300.0],["2004-03-24",25.45,25.96,25.33,25.65,632500.0],["2004-03-25",25.99,28.6,25.9,28.12,2039900.0],["2004-03-26",28.16,28.74,27.73,27.93,630000.0],["2004-03-29",28.33,28.83,27.93,28.24,538300.0],["2004-03-30",27.91,28.31,27.8,28.25,399500.0],["2004-03-31",28.9,29.08,27.87,28.06,433900.0],["2004-04-01",28.16,30.13,28.16,29.83,1074700.0],["2004-04-02",30.44,31.1,30.26,30.74,835600.0],["2004-04-05",30.85,31.51,30.75,31.5,575400.0],["2004-04-06",30.8,31.65,30.76,30.85,796900.0],["2004-04-07",30.8,31.37,30.12,30.99,518200.0],["2004-04-08",31.34,31.5,30.52,30.71,405100.0],["2004-04-12",30.82,31.04,30.22,30.73,443800.0],["2004-04-13",30.68,30.95,29.3,29.8,435600.0],["2004-04-14",29.56,30.48,29.14,29.37,605300.0],["2004-04-15",29.38,29.58,28.05,28.15,1003700.0],["2004-04-16",28.0,28.05,27.15,27.65,524100.0],["2004-04-19",27.47,28.17,27.4,27.97,408600.0],["2004-04-20",28.01,28.64,27.33,27.4,402200.0],["2004-04-21",27.6,28.46,27.5,27.98,521800.0],["2004-04-22",27.57,27.7,26.6,26.84,1134400.0],["2004-04-23",26.74,27.88,26.74,27.43,612100.0],["2004-04-26",26.24,27.61,26.05,26.74,1568500.0],["2004-04-27",26.08,26.65,25.44,25.44,1423100.0],["2004-04-28",25.5,25.69,25.0,25.13,811800.0],["2004-04-29",25.02,25.06,23.14,23.35,1574800.0],["2004-04-30",23.71,23.74,22.62,22.75,991700.0],["2004-05-03",23.86,24.05,22.9,23.28,996000.0],["2004-05-04",23.6,24.39,23.3,23.97,662000.0],["2004-05-05",24.4,24.49,23.78,24.1,386700.0],["2004-05-06",23.73,24.24,23.32,23.98,520300.0],["2004-05-07",23.93,25.08,23.85,24.0,629300.0],["2004-05-10",23.56,24.3,23.15,23.77,782100.0],["2004-05-11",24.05,24.85,23.99,24.83,521900.0],["2004-05-12",24.86,25.07,23.21,24.46,699800.0],["2004-05-13",24.12,24.56,23.75,24.0,450400.0],["2004-05-14",24.25,24.35,23.5,23.81,276400.0],["2004-05-17",23.43,23.78,23.17,23.19,301900.0],["2004-05-18",23.6,23.9,23.37,23.65,255900.0],["2004-05-19",23.89,24.9,23.45,23.54,594500.0],["2004-05-20",23.62,23.87,23.17,23.55,458600.0],["2004-05-21",23.63,24.3,23.6,24.05,535000.0],["2004-05-24",24.23,24.7,24.19,24.35,291600.0],["2004-05-25",24.42,25.3,24.08,25.29,590800.0],["2004-05-26",25.29,26.02,24.8,25.98,585200.0],["2004-05-27",26.03,26.03,25.2,25.6,627600.0],["2004-05-28",25.7,25.84,25.3,25.83,301600.0],["2004-06-01",25.74,26.19,25.5,26.11,344500.0],["2004-06-02",25.93,26.18,25.08,25.32,399000.0],["2004-06-03",25.16,25.38,24.28,24.38,381200.0],["2004-06-04",24.8,25.52,24.57,25.22,310000.0],["2004-06-07",25.57,26.02,25.29,26.02,279100.0],["2004-06-08",25.67,26.48,25.45,26.31,508600.0],["2004-06-09",26.0,26.18,25.2,25.41,674600.0],["2004-06-10",25.65,25.87,24.52,24.89,474600.0],["2004-06-14",24.87,24.9,24.3,24.3,449000.0],["2004-06-15",24.6,25.43,24.6,25.0,316000.0],["2004-06-16",24.98,25.34,24.36,24.47,605800.0],["2004-06-17",24.59,24.59,23.5,23.72,392300.0],["2004-06-18",23.59,24.33,23.06,23.59,592000.0],["2004-06-21",23.6,23.91,23.35,23.45,340500.0],["2004-06-22",23.4,24.24,23.28,24.02,483200.0],["2004-06-23",23.98,24.95,23.55,24.77,538500.0],["2004-06-24",24.39,25.08,24.16,24.51,402800.0],["2004-06-25",24.5,25.21,24.35,25.19,532300.0],["2004-06-28",25.2,25.69,24.3,24.46,375800.0],["2004-06-29",24.52,25.47,24.21,25.4,439100.0],["2004-06-30",25.3,26.02,25.3,25.81,393300.0],["2004-07-01",26.02,26.02,24.5,24.72,458200.0],["2004-07-02",24.76,24.76,23.35,23.46,649300.0],["2004-07-06",23.25,23.25,22.24,22.5,894800.0],["2004-07-07",22.49,22.75,22.01,22.3,451200.0],["2004-07-08",22.15,22.83,21.91,22.03,510100.0],["2004-07-09",22.3,22.4,21.84,22.19,314800.0],["2004-07-12",21.8,21.8,21.1,21.25,854400.0],["2004-07-13",21.24,21.7,21.17,21.35,258500.0],["2004-07-14",20.89,21.45,20.54,20.64,663000.0],["2004-07-15",20.89,22.28,20.55,21.67,732900.0],["2004-07-16",21.9,22.18,21.0,21.08,404800.0],["2004-07-19",21.0,21.61,20.93,21.42,317900.0],["2004-07-20",21.42,21.93,21.07,21.93,357700.0],["2004-07-21",21.98,22.35,20.5,20.67,580700.0],["2004-07-22",20.67,21.64,20.35,21.34,718100.0],["2004-07-23",21.39,21.39,20.06,20.15,580500.0],["2004-07-26",20.26,21.89,19.71,20.38,1176100.0],["2004-07-27",20.37,21.59,20.37,21.36,841500.0],["2004-07-28",21.41,21.41,20.25,20.85,605800.0],["2004-07-29",21.05,21.8,20.89,21.8,483700.0],["2004-07-30",21.85,23.13,21.68,22.75,641200.0],["2004-08-02",22.86,23.25,22.27,22.5,341500.0],["2004-08-03",22.55,22.65,21.52,21.6,339800.0],["2004-08-04",21.52,21.82,20.85,21.51,516200.0],["2004-08-05",21.53,21.94,21.38,21.54,315300.0],["2004-08-06",21.1,21.24,20.06,20.3,425500.0],["2004-08-09",20.33,20.43,19.75,19.97,434800.0],["2004-08-10",19.85,20.65,19.85,20.59,425300.0],["2004-08-11",19.9,19.93,18.84,19.56,866200.0],["2004-08-12",19.39,19.56,18.75,18.75,428600.0],["2004-08-13",18.75,18.99,18.45,18.69,365900.0],["2004-08-16",18.5,19.68,18.5,19.5,394600.0],["2004-08-17",19.89,20.19,19.61,19.68,343000.0],["2004-08-18",19.6,20.65,19.51,20.62,315900.0],["2004-08-19",20.68,20.68,20.0,20.16,328600.0],["2004-08-20",20.24,20.31,19.92,20.06,458000.0],["2004-08-23",20.17,20.82,20.04,20.38,536900.0],["2004-08-24",20.48,20.55,19.73,19.97,329900.0],["2004-08-25",19.97,20.33,19.72,20.12,255400.0],["2004-08-26",20.2,20.49,19.72,19.95,219600.0],["2004-08-27",19.95,20.04,19.86,19.95,181800.0],["2004-08-30",19.86,19.95,19.21,19.21,207300.0],["2004-08-31",19.21,19.53,18.86,19.36,324400.0],["2004-09-01",19.38,20.2,19.24,19.46,387200.0],["2004-09-02",19.46,19.81,19.25,19.7,255200.0],["2004-09-03",19.59,19.75,18.8,19.15,411800.0],["2004-09-07",19.31,19.7,19.16,19.29,229300.0],["2004-09-08",19.35,19.88,19.12,19.24,319800.0],["2004-09-09",19.43,20.36,19.24,20.19,518600.0],["2004-09-10",20.26,21.5,20.04,21.45,599400.0],["2004-09-13",21.61,22.35,21.55,21.87,694100.0],["2004-09-14",21.92,22.06,21.5,21.84,270300.0],["2004-09-15",21.63,21.63,20.79,20.96,324300.0],["2004-09-16",20.99,21.1,20.55,20.77,534500.0],["2004-09-17",20.99,21.2,20.32,20.94,313000.0],["2004-09-20",20.8,21.58,20.64,21.32,358100.0],["2004-09-21",21.33,21.63,20.91,21.24,257800.0],["2004-09-22",21.36,21.44,20.52,20.57,295400.0],["2004-09-23",20.89,21.17,20.31,20.82,235100.0],["2004-09-24",20.76,21.1,20.42,20.45,353400.0],["2004-09-27",20.45,20.87,20.27,20.49,418700.0],["2004-09-28",20.67,20.95,20.39,20.82,354200.0],["2004-09-29",20.63,21.45,20.59,21.16,267000.0],["2004-09-30",21.17,21.6,20.96,20.97,221400.0],["2004-10-01",21.41,22.1,21.22,21.93,306400.0],["2004-10-04",22.4,22.97,22.19,22.63,449300.0],["2004-10-05",22.57,22.81,22.05,22.28,384100.0],["2004-10-06",22.12,22.21,21.84,22.16,235000.0],["2004-10-07",22.1,23.04,22.1,22.73,628600.0],["2004-10-08",22.52,22.68,21.76,21.87,736900.0],["2004-10-11",22.0,22.18,21.75,22.16,270400.0],["2004-10-12",21.64,22.0,21.52,21.83,351600.0],["2004-10-13",20.17,20.5,19.5,19.6,2230400.0],["2004-10-14",19.44,19.5,17.87,17.89,1349100.0],["2004-10-15",17.92,18.18,17.45,17.59,668000.0],["2004-10-18",17.91,18.29,17.83,18.13,1159500.0],["2004-10-19",18.37,18.84,18.15,18.33,802400.0],["2004-10-20",18.2,18.36,17.84,18.04,699700.0],["2004-10-21",18.21,19.0,17.98,18.81,718400.0],["2004-10-22",18.9,19.06,18.27,18.39,531500.0],["2004-10-25",18.36,19.2,18.36,18.71,405100.0],["2004-10-26",18.64,18.93,18.55,18.69,494800.0],["2004-10-27",18.65,19.45,18.6,19.28,663500.0],["2004-10-28",19.21,19.94,19.21,19.88,655300.0],["2004-10-29",19.87,19.95,19.39,19.54,442100.0],["2004-11-01",19.4,19.76,19.25,19.61,306800.0],["2004-11-02",19.73,20.07,19.59,19.72,256700.0],["2004-11-03",20.25,20.28,19.42,19.71,302200.0],["2004-11-04",19.73,19.77,19.28,19.71,381500.0],["2004-11-05",19.85,20.2,19.68,19.91,338300.0],["2004-11-08",19.97,20.21,19.5,19.75,510100.0],["2004-11-09",19.77,19.97,19.41,19.48,479100.0],["2004-11-10",19.55,19.74,19.08,19.09,374300.0],["2004-11-11",19.43,19.65,19.06,19.55,424700.0],["2004-11-12",19.57,19.6,19.18,19.5,375800.0],["2004-11-15",19.39,21.0,19.39,20.66,848200.0],["2004-11-16",20.65,20.65,20.24,20.42,250800.0],["2004-11-17",20.67,21.29,20.52,20.95,349800.0],["2004-11-18",20.72,21.25,20.62,21.2,241700.0],["2004-11-19",20.99,21.22,20.25,20.32,342400.0],["2004-11-22",20.39,20.48,20.02,20.48,161600.0],["2004-11-23",20.5,20.6,20.02,20.17,259100.0],["2004-11-24",20.05,20.5,20.05,20.09,235200.0],["2004-11-26",20.16,20.55,20.01,20.03,139400.0],["2004-11-29",20.09,20.42,19.65,19.86,349200.0],["2004-11-30",19.93,19.93,19.3,19.39,528400.0],["2004-12-01",19.6,20.1,19.54,20.08,506200.0],["2004-12-02",19.87,20.65,19.76,20.13,423900.0],["2004-12-03",20.74,21.0,20.55,20.88,517700.0],["2004-12-06",20.82,20.97,20.5,20.73,269000.0],["2004-12-07",20.82,20.93,19.79,19.81,302900.0],["2004-12-08",19.91,19.91,19.31,19.52,340700.0],["2004-12-09",19.21,19.9,19.03,19.58,412800.0],["2004-12-10",19.57,19.77,19.37,19.51,259800.0],["2004-12-13",19.48,19.97,19.32,19.88,532800.0],["2004-12-14",19.98,20.55,19.85,20.34,645200.0],["2004-12-15",20.51,20.86,20.28,20.76,526700.0],["2004-12-16",20.84,20.9,20.25,20.41,497300.0],["2004-12-17",20.28,20.64,20.0,20.53,800600.0],["2004-12-20",20.74,20.9,20.21,20.35,483100.0],["2004-12-21",20.3,21.06,20.3,20.9,427700.0],["2004-12-22",20.9,21.14,20.77,21.04,303400.0],["2004-12-23",20.92,21.09,20.62,20.86,326000.0],["2004-12-27",20.98,21.0,20.43,20.48,243900.0],["2004-12-28",20.43,20.81,20.43,20.64,286800.0],["2004-12-29",20.65,20.98,20.33,20.34,523700.0],["2004-12-30",20.32,20.88,20.32,20.68,289200.0],["2004-12-31",20.62,21.25,20.55,21.07,337300.0],["2005-01-03",21.27,21.28,20.22,20.44,509400.0],["2005-01-04",20.6,20.63,19.04,19.41,936900.0],["2005-01-05",19.1,19.25,18.74,18.79,718500.0],["2005-01-06",19.2,19.2,18.3,18.3,491300.0],["2005-01-07",18.6,18.99,17.94,18.6,512300.0],["2005-01-10",18.52,18.74,18.25,18.31,294600.0],["2005-01-11",18.17,18.38,18.01,18.09,357100.0],["2005-01-12",18.31,18.7,18.19,18.6,393700.0],["2005-01-13",18.5,18.59,17.97,18.25,706600.0],["2005-01-14",18.36,18.68,18.29,18.5,370900.0],["2005-01-18",18.43,18.94,18.34,18.77,407800.0],["2005-01-19",19.08,19.35,18.78,18.79,779800.0],["2005-01-20",18.78,18.95,18.5,18.5,628000.0],["2005-01-21",18.78,18.78,17.74,17.83,754600.0],["2005-01-24",17.96,17.96,16.93,17.08,914800.0],["2005-01-25",16.95,17.32,16.7,16.96,652900.0],["2005-01-26",17.2,17.5,16.91,17.43,498800.0],["2005-01-27",17.4,17.94,17.24,17.61,397700.0],["2005-01-28",17.7,17.7,17.01,17.14,428600.0],["2005-01-31",17.41,17.61,17.25,17.49,375900.0],["2005-02-01",17.31,17.5,17.1,17.24,566400.0],["2005-02-02",17.22,17.53,17.21,17.42,354000.0],["2005-02-03",17.45,17.63,17.19,17.44,398800.0],["2005-02-04",17.49,18.28,17.35,18.2,543800.0],["2005-02-07",18.3,18.8,18.25,18.37,1002500.0],["2005-02-08",18.3,18.99,18.3,18.84,978100.0],["2005-02-09",18.99,19.1,18.65,18.73,733100.0],["2005-02-10",18.73,19.0,18.37,18.86,822900.0],["2005-02-11",17.33,17.48,16.23,16.96,5679200.0],["2005-02-14",16.99,17.17,16.02,16.2,1426000.0],["2005-02-15",16.1,16.75,16.0,16.13,984700.0],["2005-02-16",16.25,16.35,15.53,15.65,1068800.0],["2005-02-17",15.7,15.95,15.06,15.11,881600.0],["2005-02-18",15.45,15.45,15.08,15.25,503500.0],["2005-02-22",15.11,15.62,14.92,15.03,513600.0],["2005-02-23",15.2,15.2,14.7,14.76,519200.0],["2005-02-24",14.88,14.98,14.55,14.72,617900.0],["2005-02-25",14.71,15.46,14.56,15.35,598100.0],["2005-02-28",15.56,15.75,14.95,14.96,574800.0],["2005-03-01",15.07,15.46,15.03,15.29,444400.0],["2005-03-02",15.29,15.3,14.93,14.94,579000.0],["2005-03-03",14.94,15.1,14.25,14.48,677700.0],["2005-03-04",14.61,14.69,14.22,14.39,709800.0],["2005-03-07",14.33,14.82,14.33,14.59,348000.0],["2005-03-08",14.62,14.85,14.32,14.36,176300.0],["2005-03-09",14.35,14.66,14.35,14.36,339400.0],["2005-03-10",14.5,14.62,14.2,14.26,320700.0],["2005-03-11",14.41,14.63,14.16,14.35,379300.0],["2005-03-14",14.23,14.53,14.17,14.28,413000.0],["2005-03-15",14.49,14.49,13.96,13.97,327700.0],["2005-03-16",13.4,14.78,13.3,14.27,840200.0],["2005-03-17",14.29,14.77,14.25,14.51,915400.0],["2005-03-18",14.84,15.15,14.5,15.11,1730800.0],["2005-03-21",15.2,15.48,14.79,15.04,607700.0],["2005-03-22",15.11,15.17,14.84,14.9,515700.0],["2005-03-23",14.9,15.17,14.81,15.0,434000.0],["2005-03-24",15.1,15.1,14.84,14.95,296400.0],["2005-03-28",14.95,15.38,14.89,14.94,411900.0],["2005-03-29",15.06,15.09,14.54,14.62,403600.0],["2005-03-30",14.67,15.18,14.61,15.17,356900.0],["2005-03-31",15.06,15.16,14.89,15.05,420700.0],["2005-04-01",15.32,15.32,14.76,14.87,406500.0],["2005-04-04",14.83,14.96,14.55,14.81,212900.0],["2005-04-05",14.83,14.95,14.43,14.46,297500.0],["2005-04-06",14.62,14.84,14.5,14.66,295900.0],["2005-04-07",14.78,14.88,14.57,14.88,219600.0],["2005-04-08",14.95,15.17,14.71,14.72,235600.0],["2005-04-11",14.85,15.48,14.52,15.26,1241500.0],["2005-04-12",15.34,15.42,14.73,15.35,555700.0],["2005-04-13",15.44,15.44,14.68,14.77,410400.0],["2005-04-14",14.87,14.87,14.3,14.3,485200.0],["2005-04-15",14.29,14.39,13.7,13.92,527600.0],["2005-04-18",13.93,14.32,13.56,13.89,641900.0],["2005-04-19",13.98,14.2,13.78,14.18,352400.0],["2005-04-20",14.5,14.8,14.25,14.3,830000.0],["2005-04-21",14.42,15.25,14.42,14.92,818700.0],["2005-04-22",15.06,15.06,14.5,14.7,656600.0],["2005-04-25",14.99,15.0,14.48,14.69,505000.0],["2005-04-26",14.16,14.42,14.01,14.11,757500.0],["2005-04-27",14.04,14.13,13.75,13.96,671600.0],["2005-04-28",13.85,14.04,13.46,13.46,435200.0],["2005-04-29",13.3,13.54,12.83,13.31,687800.0],["2005-05-02",13.31,13.35,12.86,13.03,559900.0],["2005-05-03",13.0,13.46,12.88,13.31,546700.0],["2005-05-04",13.41,13.52,13.15,13.51,387500.0],["2005-05-05",13.5,13.52,13.23,13.43,279500.0],["2005-05-06",13.6,13.6,13.22,13.48,475200.0],["2005-05-09",13.57,13.58,13.25,13.35,209800.0],["2005-05-10",13.39,13.4,13.16,13.29,183300.0],["2005-05-11",13.22,13.71,13.14,13.7,368000.0],["2005-05-12",13.74,13.89,13.5,13.58,263900.0],["2005-05-13",13.58,14.08,13.58,13.93,305900.0],["2005-05-16",14.0,14.27,13.85,14.22,353200.0],["2005-05-17",14.29,14.4,14.04,14.26,260700.0],["2005-05-18",14.28,14.85,14.25,14.75,489400.0],["2005-05-19",14.74,14.98,14.61,14.81,356400.0],["2005-05-20",14.75,14.9,14.54,14.76,361600.0],["2005-05-23",14.85,15.25,14.8,15.21,632600.0],["2005-05-24",15.14,15.27,14.95,15.08,414400.0],["2005-05-25",15.03,15.06,14.62,14.77,402100.0],["2005-05-26",14.77,15.12,14.77,15.06,451000.0],["2005-05-27",15.12,15.12,14.8,15.0,246000.0],["2005-05-31",15.14,15.22,15.0,15.07,201900.0],["2005-06-01",15.11,15.49,15.07,15.34,283300.0],["2005-06-02",15.3,15.63,15.21,15.51,359200.0],["2005-06-03",15.49,15.57,15.36,15.45,407000.0],["2005-06-06",15.43,15.43,15.2,15.31,151200.0],["2005-06-07",15.39,15.85,15.35,15.6,577600.0],["2005-06-08",15.61,15.8,15.49,15.6,331300.0],["2005-06-09",15.6,15.75,15.3,15.69,229900.0],["2005-06-10",15.76,15.76,15.25,15.51,156000.0],["2005-06-13",15.54,15.56,15.29,15.55,175500.0],["2005-06-14",15.7,15.83,15.58,15.82,292300.0],["2005-06-15",15.81,16.33,15.45,16.28,440500.0],["2005-06-16",16.28,16.56,16.23,16.56,463000.0],["2005-06-17",16.56,16.69,16.4,16.65,546300.0],["2005-06-20",16.69,16.79,16.62,16.76,413900.0],["2005-06-21",16.78,17.0,16.63,16.76,209100.0],["2005-06-22",16.78,16.78,16.62,16.71,190200.0],["2005-06-23",16.61,17.05,16.58,16.68,433100.0],["2005-06-24",16.56,17.2,16.5,17.01,1039100.0],["2005-06-27",17.0,17.06,16.7,16.82,373800.0],["2005-06-28",16.8,16.93,16.39,16.65,645400.0],["2005-06-29",16.56,16.72,16.52,16.68,242100.0],["2005-06-30",16.68,16.74,16.28,16.28,246400.0],["2005-07-01",16.25,16.38,15.79,15.98,588800.0],["2005-07-05",15.9,16.39,15.87,16.33,449200.0],["2005-07-06",16.39,16.72,16.36,16.6,295600.0],["2005-07-07",16.43,16.69,16.32,16.6,149000.0],["2005-07-08",16.62,16.98,16.49,16.97,258900.0],["2005-07-11",16.98,17.65,16.98,17.62,426100.0],["2005-07-12",17.43,17.7,17.31,17.43,302000.0],["2005-07-13",17.43,17.7,17.26,17.65,204900.0],["2005-07-14",17.65,18.26,17.65,18.13,512300.0],["2005-07-15",18.0,18.17,17.92,18.05,457400.0],["2005-07-18",18.01,18.08,17.81,17.88,160700.0],["2005-07-19",18.01,18.37,17.85,18.3,258800.0],["2005-07-20",18.15,19.06,18.11,19.01,304400.0],["2005-07-21",19.01,19.01,18.29,18.47,286100.0],["2005-07-22",18.6,18.72,18.18,18.4,378000.0],["2005-07-25",18.48,19.01,18.32,18.85,880900.0],["2005-07-26",19.45,19.98,19.36,19.87,1231900.0],["2005-07-27",19.95,19.96,19.21,19.71,630300.0],["2005-07-28",19.83,19.85,19.63,19.8,516900.0],["2005-07-29",19.69,20.31,19.62,20.22,544800.0],["2005-08-01",20.27,20.78,20.15,20.5,610700.0],["2005-08-02",20.56,21.41,20.54,21.41,926000.0],["2005-08-03",21.39,21.52,20.75,20.91,907200.0],["2005-08-04",20.74,20.78,19.81,20.0,529300.0],["2005-08-05",19.9,20.11,19.58,19.77,493800.0],["2005-08-08",19.88,19.96,19.36,19.43,415300.0],["2005-08-09",19.55,19.72,19.29,19.41,381200.0],["2005-08-10",19.55,19.98,19.16,19.44,439300.0],["2005-08-11",19.5,19.89,19.34,19.84,257500.0],["2005-08-12",19.76,19.76,19.03,19.07,503700.0],["2005-08-15",19.05,19.29,18.84,19.03,607300.0],["2005-08-16",18.96,19.6,18.9,19.18,655100.0],["2005-08-17",19.32,19.87,19.17,19.7,486300.0],["2005-08-18",19.64,19.89,19.59,19.7,286700.0],["2005-08-19",19.75,19.78,19.16,19.38,308900.0],["2005-08-22",19.4,19.66,19.21,19.56,210500.0],["2005-08-23",19.52,19.52,18.94,19.15,353100.0],["2005-08-24",19.08,19.37,18.98,19.12,288500.0],["2005-08-25",19.07,19.24,18.75,18.82,469100.0],["2005-08-26",18.94,18.94,18.15,18.17,572400.0],["2005-08-29",18.08,18.53,18.06,18.53,248000.0],["2005-08-30",18.3,18.3,17.76,17.97,649300.0],["2005-08-31",18.01,18.57,17.89,18.38,536900.0],["2005-09-01",18.12,18.73,18.12,18.46,940000.0],["2005-09-02",18.57,18.68,18.4,18.55,474500.0],["2005-09-06",18.57,18.85,18.51,18.71,292600.0],["2005-09-07",18.7,18.75,18.31,18.65,318400.0],["2005-09-08",18.7,19.0,18.51,18.86,331700.0],["2005-09-09",18.85,18.97,18.74,18.84,235900.0],["2005-09-12",18.78,18.99,18.67,18.8,382300.0],["2005-09-13",18.84,18.92,18.26,18.55,348900.0],["2005-09-14",18.57,18.59,18.18,18.24,276100.0],["2005-09-15",18.25,18.29,16.95,17.05,1097300.0],["2005-09-16",17.15,17.26,16.15,16.45,1450000.0],["2005-09-19",16.52,16.63,16.36,16.43,366700.0],["2005-09-20",16.44,16.6,16.06,16.18,804100.0],["2005-09-21",16.08,16.18,15.7,15.84,1006100.0],["2005-09-22",15.79,15.93,15.54,15.85,543700.0],["2005-09-23",15.74,16.14,15.6,15.97,292800.0],["2005-09-26",16.11,16.14,15.68,15.87,338100.0],["2005-09-27",15.9,15.93,15.58,15.79,351900.0],["2005-09-28",15.82,16.2,15.71,16.0,598600.0],["2005-09-29",16.02,16.3,15.77,16.12,380800.0],["2005-09-30",16.09,16.14,15.91,16.04,278500.0],["2005-10-03",16.01,16.18,15.95,16.07,485600.0],["2005-10-04",16.2,16.53,16.1,16.22,533100.0],["2005-10-05",16.27,16.27,15.6,15.65,333600.0],["2005-10-06",15.65,15.98,15.34,15.64,355400.0],["2005-10-07",15.68,15.82,15.49,15.64,302500.0],["2005-10-10",15.6,15.66,15.12,15.62,527300.0],["2005-10-11",15.67,16.05,15.63,15.82,897800.0],["2005-10-12",15.73,15.99,15.65,15.9,636300.0],["2005-10-13",15.86,17.01,15.86,16.92,772400.0],["2005-10-14",17.05,17.05,16.49,16.85,372600.0],["2005-10-17",16.81,17.02,16.43,17.02,606300.0],["2005-10-18",16.96,17.25,16.86,16.9,933100.0],["2005-10-19",16.85,16.99,16.02,16.77,714200.0],["2005-10-20",16.73,17.21,16.67,16.94,333500.0],["2005-10-21",17.02,17.09,16.61,17.07,541800.0],["2005-10-24",15.52,16.04,14.71,16.04,4383700.0],["2005-10-25",16.0,16.29,15.68,15.84,608200.0],["2005-10-26",15.88,16.23,15.78,15.82,507700.0],["2005-10-27",15.76,15.93,15.45,15.64,444800.0],["2005-10-28",15.66,15.67,15.06,15.6,431800.0],["2005-10-31",15.53,16.07,15.53,15.82,381700.0],["2005-11-01",15.75,15.89,15.39,15.59,253700.0],["2005-11-02",15.58,15.88,15.42,15.77,255000.0],["2005-11-03",15.87,16.36,15.66,15.99,994400.0],["2005-11-04",15.97,16.18,15.53,15.71,612500.0],["2005-11-07",15.78,15.94,15.68,15.92,452900.0],["2005-11-08",15.95,16.12,15.75,15.8,246100.0],["2005-11-09",15.95,16.0,15.58,15.79,315800.0],["2005-11-10",15.7,15.82,15.37,15.76,274800.0],["2005-11-11",15.75,16.04,15.65,15.93,493000.0],["2005-11-14",16.05,16.39,15.96,16.37,430900.0],["2005-11-15",16.36,16.36,15.72,15.84,386800.0],["2005-11-16",15.89,15.96,15.73,15.82,265200.0],["2005-11-17",15.85,16.35,15.85,16.27,379100.0],["2005-11-18",16.4,17.28,16.35,17.19,604200.0],["2005-11-21",17.21,17.51,17.16,17.46,558500.0],["2005-11-22",17.38,17.82,17.25,17.71,351400.0],["2005-11-23",17.68,18.06,17.68,17.8,313800.0],["2005-11-25",17.78,17.94,17.72,17.84,162700.0],["2005-11-28",17.86,17.96,17.43,17.5,320600.0],["2005-11-29",17.56,17.73,17.35,17.45,283000.0],["2005-11-30",17.65,17.93,17.55,17.71,364700.0],["2005-12-01",17.84,18.5,17.84,18.31,448600.0],["2005-12-02",18.24,18.38,17.85,18.15,334300.0],["2005-12-05",18.15,18.26,17.96,18.16,287700.0],["2005-12-06",18.15,19.0,18.15,18.54,600900.0],["2005-12-07",18.65,18.65,18.1,18.25,307000.0],["2005-12-08",18.2,18.55,17.95,18.26,362800.0],["2005-12-09",18.21,18.68,18.2,18.57,452700.0],["2005-12-12",18.6,18.82,18.31,18.35,398000.0],["2005-12-13",18.35,18.66,18.31,18.4,503600.0],["2005-12-14",18.36,18.55,18.21,18.32,345200.0],["2005-12-15",18.27,18.39,18.17,18.26,505700.0],["2005-12-16",18.3,18.43,17.65,17.73,541800.0],["2005-12-19",17.73,17.73,17.28,17.31,369400.0],["2005-12-20",17.31,17.7,17.2,17.28,366800.0],["2005-12-21",17.25,17.73,17.11,17.32,658300.0],["2005-12-22",17.28,17.59,17.16,17.49,432200.0],["2005-12-23",17.61,17.66,16.96,17.08,826900.0],["2005-12-27",16.98,17.31,16.84,16.86,342500.0],["2005-12-28",16.9,17.08,16.64,17.01,287100.0],["2005-12-29",16.95,17.56,16.95,17.38,987100.0],["2005-12-30",17.3,17.43,17.17,17.33,624900.0],["2006-01-03",17.44,17.94,17.33,17.83,450700.0],["2006-01-04",17.92,18.27,17.89,18.24,424500.0],["2006-01-05",18.35,19.2,18.27,19.03,1000500.0],["2006-01-06",19.23,19.45,19.04,19.2,1222300.0],["2006-01-09",19.2,19.6,19.07,19.47,594700.0],["2006-01-10",19.5,20.04,19.2,20.03,605000.0],["2006-01-11",20.14,20.85,20.0,20.73,1016500.0],["2006-01-12",20.8,20.92,20.11,20.46,784900.0],["2006-01-13",20.32,20.42,19.68,19.72,908400.0],["2006-01-17",19.6,19.73,19.2,19.49,602300.0],["2006-01-18",19.28,19.66,19.18,19.52,578400.0],["2006-01-19",19.65,21.35,19.65,21.32,1404300.0],["2006-01-20",21.33,21.36,20.52,20.79,929900.0],["2006-01-23",20.69,21.06,20.53,20.76,515500.0],["2006-01-24",20.85,21.25,20.75,21.15,291300.0],["2006-01-25",21.16,21.25,20.66,20.8,624500.0],["2006-01-26",20.96,21.44,20.94,21.41,403400.0],["2006-01-27",21.61,21.67,21.11,21.56,525400.0],["2006-01-30",21.69,22.1,21.47,21.94,508700.0],["2006-01-31",22.0,22.06,21.29,21.75,491500.0],["2006-02-01",21.62,22.29,21.47,22.22,316300.0],["2006-02-02",22.15,22.35,21.13,21.81,496000.0],["2006-02-03",21.59,22.13,21.18,21.72,343900.0],["2006-02-06",21.7,21.9,21.2,21.85,377800.0],["2006-02-07",21.76,22.16,21.2,21.5,209100.0],["2006-02-08",21.5,21.85,20.88,21.84,576000.0],["2006-02-09",21.96,22.95,21.78,22.42,790800.0],["2006-02-10",22.5,22.63,21.66,22.48,540800.0],["2006-02-13",22.5,22.81,22.16,22.46,1286100.0],["2006-02-14",20.92,20.92,19.71,19.96,2484200.0],["2006-02-15",19.87,20.59,19.86,20.52,707400.0],["2006-02-16",20.6,20.69,20.15,20.49,452800.0],["2006-02-17",20.5,20.69,20.12,20.6,344600.0],["2006-02-21",20.6,20.68,20.27,20.46,424800.0],["2006-02-22",20.4,21.12,20.34,21.09,653200.0],["2006-02-23",21.0,21.16,20.4,20.52,961300.0],["2006-02-24",20.47,20.52,20.14,20.38,549200.0],["2006-02-27",20.3,20.62,20.04,20.21,668200.0],["2006-02-28",20.08,20.21,19.95,20.09,399300.0],["2006-03-01",20.05,20.64,20.05,20.54,437500.0],["2006-03-02",20.42,20.54,20.12,20.49,270000.0],["2006-03-03",20.49,20.64,20.26,20.31,192100.0],["2006-03-06",20.43,20.43,19.85,20.02,397600.0],["2006-03-07",20.09,20.09,19.57,20.0,294500.0],["2006-03-08",20.04,20.32,19.66,20.06,223400.0],["2006-03-09",20.05,20.47,19.98,20.16,407500.0],["2006-03-10",20.16,20.35,19.97,20.3,278800.0],["2006-03-13",20.28,20.54,20.15,20.34,194900.0],["2006-03-14",20.25,20.94,20.03,20.68,295200.0],["2006-03-15",20.77,21.15,20.37,21.0,348700.0],["2006-03-16",21.01,21.42,20.56,20.61,737300.0],["2006-03-17",20.45,20.99,20.07,20.69,909800.0],["2006-03-20",20.1,20.75,20.1,20.56,530900.0],["2006-03-21",20.55,21.12,20.5,20.55,313900.0],["2006-03-22",20.54,21.45,20.48,21.34,306700.0],["2006-03-23",21.21,21.93,21.21,21.66,393100.0],["2006-03-24",21.43,22.35,21.43,22.27,414000.0],["2006-03-27",22.33,22.83,22.11,22.47,364500.0],["2006-03-28",22.48,22.6,22.16,22.23,356900.0],["2006-03-29",22.19,22.82,22.19,22.78,371000.0],["2006-03-30",22.73,23.45,22.72,22.91,505200.0],["2006-03-31",23.06,23.5,23.06,23.35,294900.0],["2006-04-03",23.37,23.85,23.08,23.31,288900.0],["2006-04-04",23.43,23.43,22.84,23.0,250100.0],["2006-04-05",23.13,23.36,22.73,23.33,242300.0],["2006-04-06",23.4,24.43,23.22,24.0,436000.0],["2006-04-07",24.0,24.35,23.57,23.78,298800.0],["2006-04-10",23.9,23.95,23.42,23.54,232100.0],["2006-04-11",23.54,24.01,23.02,23.08,238900.0],["2006-04-12",23.0,23.1,22.65,23.0,221500.0],["2006-04-13",22.9,23.91,22.81,23.82,259100.0],["2006-04-17",23.8,23.91,23.08,23.24,166200.0],["2006-04-18",23.45,24.45,23.21,24.34,260900.0],["2006-04-19",24.48,24.77,24.08,24.41,436700.0],["2006-04-20",24.41,24.93,24.22,24.7,370000.0],["2006-04-21",24.88,25.17,24.56,24.6,616000.0],["2006-04-24",24.56,25.06,24.56,24.7,318000.0],["2006-04-25",24.8,24.97,24.14,24.25,442500.0],["2006-04-26",24.25,24.25,23.07,23.58,1205900.0],["2006-04-27",23.35,23.76,22.85,23.41,568600.0],["2006-04-28",23.23,24.26,23.12,23.95,433500.0],["2006-05-01",23.9,24.36,23.9,24.26,383900.0],["2006-05-02",24.25,24.97,24.25,24.9,524600.0],["2006-05-03",24.85,25.66,24.85,25.61,406400.0],["2006-05-04",25.57,26.77,25.57,26.74,652700.0],["2006-05-05",26.8,27.3,26.71,27.12,647200.0],["2006-05-08",27.12,27.28,26.8,27.2,725700.0],["2006-05-09",27.2,27.55,27.1,27.14,1491200.0],["2006-05-10",27.0,27.0,25.81,25.92,569300.0],["2006-05-11",25.8,25.88,24.97,25.11,537900.0],["2006-05-12",24.98,25.52,24.95,25.03,305900.0],["2006-05-15",24.86,25.31,24.7,24.95,551600.0],["2006-05-16",24.87,25.36,24.69,24.72,345400.0],["2006-05-17",24.82,24.91,24.12,24.34,636700.0],["2006-05-18",24.39,24.82,24.19,24.25,267700.0],["2006-05-19",24.15,24.46,23.82,24.26,403700.0],["2006-05-22",23.99,24.2,22.85,23.62,616400.0],["2006-05-23",23.53,24.25,22.83,23.0,584100.0],["2006-05-24",22.91,23.51,22.4,23.32,487200.0],["2006-05-25",23.7,24.93,23.66,24.69,996100.0],["2006-05-26",24.53,24.73,24.24,24.39,245500.0],["2006-05-30",24.55,24.55,23.73,23.8,315900.0],["2006-05-31",23.84,24.22,23.24,24.17,752800.0],["2006-06-01",24.2,24.84,24.05,24.79,259400.0],["2006-06-02",24.97,24.98,24.55,24.94,363100.0],["2006-06-05",24.98,25.0,24.2,24.33,443600.0],["2006-06-06",24.43,24.65,23.81,24.19,337900.0],["2006-06-07",24.24,24.24,23.41,23.49,376000.0],["2006-06-08",23.3,23.82,22.8,23.61,433500.0],["2006-06-09",23.75,24.2,23.51,23.54,279400.0],["2006-06-12",23.5,23.52,21.86,21.88,534100.0],["2006-06-13",21.83,22.46,21.27,21.71,550300.0],["2006-06-14",21.71,22.21,21.3,22.11,238400.0],["2006-06-15",22.14,23.33,22.14,23.12,311600.0],["2006-06-16",23.06,23.48,22.25,22.5,542000.0],["2006-06-19",22.67,22.94,22.17,22.32,191000.0],["2006-06-20",22.26,22.75,22.0,22.26,226100.0],["2006-06-21",22.2,23.03,22.2,22.7,156500.0],["2006-06-22",22.93,23.15,22.75,22.86,183200.0],["2006-06-23",22.89,23.55,22.71,22.93,203200.0],["2006-06-26",23.04,23.44,23.02,23.17,190600.0],["2006-06-27",23.12,23.27,22.34,22.46,159600.0],["2006-06-28",22.63,22.73,21.92,22.57,326100.0],["2006-06-29",22.77,23.77,22.69,23.54,375100.0],["2006-06-30",23.73,24.16,23.58,23.84,711700.0],["2006-07-03",23.8,24.63,23.8,24.47,140700.0],["2006-07-05",24.3,24.31,23.53,23.7,263500.0],["2006-07-06",23.61,24.37,23.61,24.15,227600.0],["2006-07-07",24.02,24.16,23.69,23.9,301000.0],["2006-07-10",23.91,24.07,23.49,23.59,345100.0],["2006-07-11",23.52,23.64,22.7,23.63,534500.0],["2006-07-12",23.46,24.09,22.99,23.25,362000.0],["2006-07-13",23.08,23.08,21.92,22.43,674400.0],["2006-07-14",22.42,22.82,22.1,22.55,270800.0],["2006-07-17",22.46,22.7,22.03,22.38,390200.0],["2006-07-18",22.54,22.85,22.0,22.63,332800.0],["2006-07-19",22.55,23.78,22.53,23.68,330000.0],["2006-07-20",23.65,24.05,22.72,22.77,283800.0],["2006-07-21",22.66,22.66,21.49,21.52,432600.0],["2006-07-24",21.48,22.48,21.48,22.19,536900.0],["2006-07-25",21.29,22.34,20.87,22.04,1199900.0],["2006-07-26",22.0,22.32,21.27,21.92,395500.0],["2006-07-27",21.96,22.5,21.53,21.58,274000.0],["2006-07-28",21.56,22.25,21.56,22.25,282600.0],["2006-07-31",22.25,22.4,22.07,22.28,299400.0],["2006-08-01",22.14,22.29,21.54,21.87,241300.0],["2006-08-02",21.99,22.12,21.8,21.97,251900.0],["2006-08-03",21.85,22.49,21.7,22.28,200900.0],["2006-08-04",22.55,22.88,21.93,22.35,322900.0],["2006-08-07",22.14,22.43,21.93,22.09,158900.0],["2006-08-08",22.09,22.64,21.93,22.22,347800.0],["2006-08-09",22.4,22.8,21.93,21.97,269200.0],["2006-08-10",21.82,22.45,21.56,22.25,181500.0],["2006-08-11",22.28,22.28,21.32,21.51,278100.0],["2006-08-14",21.68,22.29,21.63,22.06,411900.0],["2006-08-15",22.36,23.26,22.2,23.16,201500.0],["2006-08-16",23.31,24.02,23.22,23.99,257100.0],["2006-08-17",23.83,24.35,23.7,24.0,312100.0],["2006-08-18",24.1,24.15,23.5,23.84,196700.0],["2006-08-21",23.64,23.8,23.12,23.32,247200.0],["2006-08-22",23.21,24.47,23.11,24.1,447000.0],["2006-08-23",24.06,24.64,23.68,23.85,348000.0],["2006-08-24",23.89,24.08,23.66,23.89,263200.0],["2006-08-25",23.73,24.06,23.68,23.94,149600.0],["2006-08-28",24.0,24.54,23.74,24.27,300000.0],["2006-08-29",24.3,24.69,24.09,24.6,355700.0],["2006-08-30",24.7,24.75,24.35,24.67,254900.0],["2006-08-31",24.71,24.75,24.34,24.46,274700.0],["2006-09-01",24.64,24.64,23.73,23.87,316400.0],["2006-09-05",23.99,24.05,23.66,23.93,350100.0],["2006-09-06",23.81,23.85,23.09,23.2,513500.0],["2006-09-07",23.08,23.42,22.13,22.93,545500.0],["2006-09-08",22.95,22.99,21.93,21.99,673000.0],["2006-09-11",21.9,22.65,21.8,22.29,374200.0],["2006-09-12",22.3,23.41,22.3,23.38,299200.0],["2006-09-13",23.31,23.47,23.09,23.42,247400.0],["2006-09-14",23.39,23.49,23.14,23.26,276100.0],["2006-09-15",23.43,23.68,23.09,23.57,654600.0],["2006-09-18",23.61,23.61,22.63,22.75,1206800.0],["2006-09-19",22.75,22.95,22.06,22.6,874500.0],["2006-09-20",22.84,23.52,22.73,23.33,415700.0],["2006-09-21",23.26,23.3,21.49,21.89,1316700.0],["2006-09-22",21.74,21.74,21.15,21.24,466700.0],["2006-09-25",21.3,22.19,21.19,22.06,652800.0],["2006-09-26",22.09,22.09,20.45,20.59,1765100.0],["2006-09-27",20.5,20.57,19.89,20.13,998600.0],["2006-09-28",20.06,20.35,19.77,20.27,1032200.0],["2006-09-29",20.23,20.44,20.07,20.15,860200.0],["2006-10-02",20.15,20.15,19.57,19.7,698500.0],["2006-10-03",19.56,19.85,19.17,19.26,1070500.0],["2006-10-04",19.16,19.55,19.16,19.46,966000.0],["2006-10-05",19.5,19.64,19.36,19.52,711500.0],["2006-10-06",19.41,19.47,19.17,19.3,520000.0],["2006-10-09",19.36,20.23,19.36,19.97,598900.0],["2006-10-10",18.96,19.82,18.7,18.98,2027700.0],["2006-10-11",18.8,19.08,18.55,18.82,892300.0],["2006-10-12",18.76,19.01,18.57,18.82,550000.0],["2006-10-13",18.85,19.02,18.64,18.93,471900.0],["2006-10-16",18.74,18.77,18.48,18.61,939500.0],["2006-10-17",18.5,19.3,18.3,19.15,975600.0],["2006-10-18",19.24,19.38,18.7,18.86,645000.0],["2006-10-19",18.72,19.16,18.66,19.11,672000.0],["2006-10-20",19.21,19.22,18.92,18.95,390700.0],["2006-10-23",19.0,19.29,18.97,19.16,513900.0],["2006-10-24",19.05,19.3,18.45,18.49,747000.0],["2006-10-25",18.62,19.25,18.58,19.24,769200.0],["2006-10-26",19.25,19.44,18.87,19.22,524400.0],["2006-10-27",19.09,19.22,18.5,18.56,527600.0],["2006-10-30",18.46,18.9,18.33,18.82,395300.0],["2006-10-31",18.79,18.99,18.46,18.69,341500.0],["2006-11-01",18.7,18.92,18.23,18.25,330600.0],["2006-11-02",18.15,18.45,18.08,18.3,460500.0],["2006-11-03",18.33,18.6,18.15,18.47,317500.0],["2006-11-06",18.52,18.62,18.29,18.48,421200.0],["2006-11-07",18.41,18.91,18.4,18.61,283800.0],["2006-11-08",18.57,19.35,18.51,19.14,677700.0],["2006-11-09",19.32,19.32,18.52,18.64,339100.0],["2006-11-10",18.67,19.05,18.6,19.04,189200.0],["2006-11-13",18.99,19.44,18.96,19.23,331700.0],["2006-11-14",19.16,19.75,18.95,19.72,272900.0],["2006-11-15",19.78,19.89,19.42,19.49,274700.0],["2006-11-16",19.47,20.02,19.23,19.98,379200.0],["2006-11-17",19.96,19.96,19.15,19.25,283400.0],["2006-11-20",19.34,19.64,19.08,19.61,222800.0],["2006-11-21",19.63,19.63,19.31,19.45,224900.0],["2006-11-22",19.5,19.64,19.27,19.53,161600.0],["2006-11-24",19.41,19.98,19.32,19.85,116600.0],["2006-11-27",19.85,19.89,18.7,18.85,435900.0],["2006-11-28",18.8,19.06,18.68,18.87,387800.0],["2006-11-29",18.94,19.12,18.64,18.85,150400.0],["2006-11-30",18.79,19.12,18.59,18.78,219700.0],["2006-12-01",18.87,19.06,18.28,18.57,298600.0],["2006-12-04",18.52,19.07,18.52,18.96,248100.0],["2006-12-05",19.16,19.16,18.63,18.75,282100.0],["2006-12-06",18.74,19.0,18.5,18.72,243700.0],["2006-12-07",18.77,18.88,18.49,18.55,163000.0],["2006-12-08",18.47,18.83,18.17,18.52,169600.0],["2006-12-11",18.6,18.85,18.38,18.49,217400.0],["2006-12-12",18.46,18.52,18.23,18.37,159200.0],["2006-12-13",18.51,18.56,18.2,18.24,125800.0],["2006-12-14",18.26,18.8,18.26,18.61,187800.0],["2006-12-15",18.75,18.98,18.59,18.67,358500.0],["2006-12-18",18.65,18.97,18.39,18.42,127300.0],["2006-12-19",18.27,18.83,18.27,18.41,251400.0],["2006-12-20",18.4,18.86,18.4,18.53,112400.0],["2006-12-21",18.5,18.72,18.3,18.39,169500.0],["2006-12-22",18.35,18.55,18.25,18.28,92900.0],["2006-12-26",18.22,18.62,18.2,18.48,110600.0],["2006-12-27",18.46,18.78,18.43,18.72,152900.0],["2006-12-28",18.85,18.93,18.33,18.78,302200.0],["2006-12-29",18.74,19.04,18.63,18.73,246900.0],["2007-01-03",18.8,19.1,18.35,18.68,283500.0],["2007-01-04",18.54,19.04,18.26,19.02,341800.0],["2007-01-05",19.04,19.04,18.64,18.95,460500.0],["2007-01-08",19.05,19.22,18.74,19.06,277600.0],["2007-01-09",19.05,19.34,18.94,19.26,517900.0],["2007-01-10",19.23,20.25,19.01,20.09,767600.0],["2007-01-11",20.09,20.72,20.08,20.48,551000.0],["2007-01-12",20.47,20.96,20.34,20.87,383400.0],["2007-01-16",20.84,20.88,20.53,20.76,249900.0],["2007-01-17",20.66,20.8,20.24,20.68,270200.0],["2007-01-18",20.54,20.54,19.26,19.29,595000.0],["2007-01-19",19.3,19.51,19.14,19.29,371000.0],["2007-01-22",19.29,19.4,18.78,18.96,238100.0],["2007-01-23",18.88,19.35,18.8,19.01,221200.0],["2007-01-24",19.02,19.65,19.01,19.5,275100.0],["2007-01-25",19.54,19.61,18.99,19.21,270700.0],["2007-01-26",19.34,19.35,18.81,19.22,294400.0],["2007-01-29",19.18,19.49,19.08,19.24,125200.0],["2007-01-30",19.31,19.42,19.1,19.4,193900.0],["2007-01-31",19.41,19.41,18.65,19.19,217800.0],["2007-02-01",19.26,19.48,19.16,19.47,140400.0],["2007-02-02",19.51,19.52,19.1,19.24,201000.0],["2007-02-05",19.0,19.39,19.0,19.12,322800.0],["2007-02-06",19.08,19.24,18.94,19.13,409500.0],["2007-02-07",19.3,20.2,19.3,20.13,624100.0],["2007-02-08",20.15,20.32,20.05,20.13,336300.0],["2007-02-09",20.14,20.26,19.44,19.53,530200.0],["2007-02-12",19.47,19.75,19.05,19.09,581700.0],["2007-02-13",19.17,20.69,19.08,19.93,1020500.0],["2007-02-14",19.95,20.24,19.68,20.04,412500.0],["2007-02-15",20.25,20.63,20.22,20.58,424100.0],["2007-02-16",20.58,20.68,20.39,20.61,269200.0],["2007-02-20",20.48,20.53,20.1,20.39,360500.0],["2007-02-21",20.33,20.46,20.08,20.13,282600.0],["2007-02-22",20.24,20.54,20.11,20.39,239300.0],["2007-02-23",20.41,20.69,20.35,20.6,296000.0],["2007-02-26",20.67,21.03,20.6,20.82,307600.0],["2007-02-27",20.46,20.46,19.46,19.46,354400.0],["2007-02-28",19.48,19.94,19.29,19.59,278200.0],["2007-03-01",19.22,19.8,18.76,19.57,320800.0],["2007-03-02",19.49,19.51,18.81,18.81,304900.0],["2007-03-05",18.72,19.3,18.45,18.8,426600.0],["2007-03-06",19.08,19.66,19.08,19.47,321700.0],["2007-03-07",19.49,19.52,19.06,19.09,324000.0],["2007-03-08",19.26,19.58,19.18,19.29,194100.0],["2007-03-09",19.5,19.6,19.1,19.18,216800.0],["2007-03-12",19.26,19.64,19.26,19.45,258600.0],["2007-03-13",19.33,19.45,18.89,18.93,340900.0],["2007-03-14",18.84,19.18,18.7,19.08,193200.0],["2007-03-15",19.03,19.45,18.95,19.32,214300.0],["2007-03-16",19.16,19.16,18.58,18.77,857700.0],["2007-03-19",18.84,19.05,18.57,18.72,380700.0],["2007-03-20",18.67,19.1,18.63,19.03,185800.0],["2007-03-21",19.02,19.41,18.78,19.39,208500.0],["2007-03-22",19.5,19.6,19.07,19.24,221200.0],["2007-03-23",19.2,19.33,19.05,19.25,190600.0],["2007-03-26",19.34,19.44,19.05,19.24,140200.0],["2007-03-27",19.22,19.23,19.05,19.17,164700.0],["2007-03-28",19.07,19.37,18.98,19.31,453700.0],["2007-03-29",19.44,19.47,18.89,19.23,346400.0],["2007-03-30",19.32,19.69,18.98,19.5,410800.0],["2007-04-02",19.58,19.74,19.32,19.61,193600.0],["2007-04-03",19.77,19.86,19.52,19.67,185300.0],["2007-04-04",19.73,20.04,19.66,19.93,171800.0],["2007-04-05",19.89,20.12,19.82,19.91,192000.0],["2007-04-09",19.95,20.07,19.64,19.65,212200.0],["2007-04-10",19.09,19.91,19.07,19.46,403100.0],["2007-04-11",19.5,19.52,19.23,19.38,246200.0],["2007-04-12",19.3,19.69,19.17,19.38,226800.0],["2007-04-13",19.34,19.56,19.22,19.39,245600.0],["2007-04-16",19.46,19.93,19.46,19.73,201100.0],["2007-04-17",19.82,19.82,19.18,19.2,407900.0],["2007-04-18",19.14,19.35,18.93,18.95,407600.0],["2007-04-19",18.92,19.13,18.72,18.93,245200.0],["2007-04-20",19.02,19.24,18.93,18.96,378700.0],["2007-04-23",18.89,19.08,18.78,18.78,348200.0],["2007-04-24",18.77,18.94,18.5,18.54,469300.0],["2007-04-25",18.5,19.13,18.47,19.07,885800.0],["2007-04-26",19.01,19.09,18.73,18.97,455500.0],["2007-04-27",18.86,19.02,18.52,18.64,254500.0],["2007-04-30",18.64,18.69,18.25,18.28,359100.0],["2007-05-01",18.25,18.51,18.1,18.37,587200.0],["2007-05-02",18.34,18.93,18.31,18.74,632400.0],["2007-05-03",18.64,18.85,18.61,18.66,405700.0],["2007-05-04",18.61,18.76,18.38,18.5,396200.0],["2007-05-07",18.46,18.58,18.37,18.44,178000.0],["2007-05-08",18.33,18.33,18.05,18.21,521500.0],["2007-05-09",18.11,18.37,18.1,18.26,240900.0],["2007-05-10",18.16,18.26,17.71,17.82,352900.0],["2007-05-11",17.83,18.14,17.8,18.06,393900.0],["2007-05-14",18.03,18.07,17.47,17.59,854700.0],["2007-05-15",17.54,17.67,17.08,17.17,648100.0],["2007-05-16",17.19,17.24,16.91,17.05,414700.0],["2007-05-17",17.04,17.47,16.98,17.38,669100.0],["2007-05-18",17.47,17.55,17.19,17.48,370100.0],["2007-05-21",17.5,17.72,17.38,17.51,226600.0],["2007-05-22",17.55,17.95,17.47,17.83,243900.0],["2007-05-23",17.82,17.92,17.54,17.57,278600.0],["2007-05-24",17.59,18.06,17.41,17.47,463500.0],["2007-05-25",17.59,17.79,17.52,17.63,205300.0],["2007-05-29",17.62,17.88,17.58,17.87,294500.0],["2007-05-30",17.74,17.76,17.44,17.6,143400.0],["2007-05-31",17.58,18.16,17.58,18.12,401900.0],["2007-06-01",18.19,18.34,18.04,18.28,283500.0],["2007-06-04",18.24,18.37,18.17,18.32,386600.0],["2007-06-05",18.28,18.39,18.16,18.36,315100.0],["2007-06-06",18.27,18.48,18.23,18.35,393800.0],["2007-06-07",18.24,18.34,18.08,18.11,464000.0],["2007-06-08",18.04,18.37,17.92,18.34,209700.0],["2007-06-11",18.23,18.27,18.04,18.26,495100.0],["2007-06-12",18.11,18.29,18.0,18.16,396600.0],["2007-06-13",18.19,18.33,18.08,18.19,208800.0],["2007-06-14",18.16,18.48,18.16,18.42,334300.0],["2007-06-15",18.74,19.13,18.7,19.04,467700.0],["2007-06-18",19.05,19.09,18.9,19.0,280500.0],["2007-06-19",18.9,19.14,18.88,19.08,228500.0],["2007-06-20",19.09,19.84,19.02,19.81,924800.0],["2007-06-21",19.71,21.12,19.7,20.95,1533800.0],["2007-06-22",20.86,20.89,20.48,20.89,964800.0],["2007-06-25",20.8,21.0,20.72,20.85,508500.0],["2007-06-26",20.84,20.99,20.52,20.57,816900.0],["2007-06-27",20.4,20.94,20.39,20.88,805500.0],["2007-06-28",20.78,21.09,20.78,20.87,530400.0],["2007-06-29",20.9,21.0,20.71,20.74,417600.0],["2007-07-02",20.9,20.98,20.68,20.75,382500.0],["2007-07-03",20.6,20.83,20.35,20.42,571600.0],["2007-07-05",20.42,20.85,20.42,20.78,379500.0],["2007-07-06",20.86,20.86,20.62,20.64,296800.0],["2007-07-09",20.61,21.07,20.5,21.01,586900.0],["2007-07-10",20.99,21.6,20.8,21.14,896200.0],["2007-07-11",21.06,21.5,20.75,20.87,612000.0],["2007-07-12",20.96,21.25,20.91,21.2,382700.0],["2007-07-13",21.23,21.27,21.03,21.1,222200.0],["2007-07-16",21.02,21.07,20.77,20.86,316900.0],["2007-07-17",20.87,22.28,20.86,22.09,1090800.0],["2007-07-18",21.92,21.93,21.17,21.47,946700.0],["2007-07-19",21.57,21.83,21.41,21.73,339900.0],["2007-07-20",21.68,21.77,20.89,20.91,606700.0],["2007-07-23",20.95,21.69,20.85,21.47,794200.0],["2007-07-24",21.43,21.43,20.8,21.02,599100.0],["2007-07-25",21.15,21.2,20.46,20.57,812000.0],["2007-07-26",20.31,20.46,19.49,19.75,1029100.0],["2007-07-27",17.97,19.03,17.38,17.45,3341900.0],["2007-07-30",18.25,19.14,18.25,18.76,1790900.0],["2007-07-31",18.89,19.07,18.3,18.3,867700.0],["2007-08-01",18.2,18.46,17.87,18.04,1044000.0],["2007-08-02",18.09,18.36,17.93,18.05,674100.0],["2007-08-03",18.08,18.15,17.29,17.33,712600.0],["2007-08-06",17.29,17.44,16.85,17.0,938000.0],["2007-08-07",16.97,17.1,16.51,16.91,545700.0],["2007-08-08",17.08,18.13,16.75,16.92,1489900.0],["2007-08-09",16.66,16.86,16.17,16.29,1504200.0],["2007-08-10",16.07,16.5,15.97,16.21,862200.0],["2007-08-13",16.34,16.61,16.0,16.14,1094000.0],["2007-08-14",16.15,16.57,15.47,15.5,1442200.0],["2007-08-15",15.54,16.3,15.54,16.02,1135300.0],["2007-08-16",15.87,16.59,15.87,16.06,851800.0],["2007-08-17",16.74,17.2,16.36,16.79,565800.0],["2007-08-20",16.82,17.4,16.8,17.21,457000.0],["2007-08-21",17.19,17.38,17.01,17.22,245400.0],["2007-08-22",17.33,17.77,17.21,17.46,270900.0],["2007-08-23",17.51,17.56,17.06,17.29,211800.0],["2007-08-24",17.26,17.82,17.12,17.76,226500.0],["2007-08-27",17.67,17.84,17.44,17.5,146700.0],["2007-08-28",17.35,17.54,16.69,16.7,265600.0],["2007-08-29",16.86,17.4,16.85,17.38,237200.0],["2007-08-30",17.17,17.67,17.17,17.27,137400.0],["2007-08-31",17.45,17.86,17.41,17.6,176800.0],["2007-09-04",17.59,17.95,17.56,17.9,263600.0],["2007-09-05",17.61,17.98,17.56,17.74,201000.0],["2007-09-06",17.83,17.99,17.74,17.89,229300.0],["2007-09-07",17.66,17.77,17.42,17.7,223300.0],["2007-09-10",17.85,18.04,17.18,17.46,191400.0],["2007-09-11",17.56,18.51,17.5,18.48,386400.0],["2007-09-12",18.46,19.39,18.46,18.61,601200.0],["2007-09-13",18.74,18.93,18.38,18.5,399400.0],["2007-09-14",18.31,18.74,18.31,18.54,167900.0],["2007-09-17",18.52,18.72,18.41,18.5,255500.0],["2007-09-18",18.28,18.48,17.88,18.43,535000.0],["2007-09-19",18.5,19.63,18.44,19.36,645100.0],["2007-09-20",19.26,19.63,18.81,18.94,447500.0],["2007-09-21",19.03,19.3,18.91,19.01,366800.0],["2007-09-24",18.85,19.1,18.64,19.02,324500.0],["2007-09-25",18.86,19.26,18.86,19.03,267400.0],["2007-09-26",19.18,19.33,18.99,19.02,228400.0],["2007-09-27",19.03,19.22,18.97,19.2,280700.0],["2007-09-28",19.15,19.46,19.08,19.38,403400.0],["2007-10-01",19.45,20.23,19.34,20.06,723200.0],["2007-10-02",20.09,20.35,20.02,20.18,542100.0],["2007-10-03",20.02,20.12,19.41,19.72,416900.0],["2007-10-04",19.69,19.77,19.35,19.74,991200.0],["2007-10-05",20.0,20.04,19.74,19.83,298300.0],["2007-10-08",19.8,20.07,19.73,20.0,430100.0],["2007-10-09",19.98,20.13,19.87,20.03,462000.0],["2007-10-10",19.96,20.15,19.79,20.1,322600.0],["2007-10-11",20.2,20.5,19.85,19.91,541300.0],["2007-10-12",19.89,20.49,19.89,20.2,177800.0],["2007-10-15",20.17,20.27,19.8,19.81,369600.0],["2007-10-16",19.67,19.9,19.51,19.51,358800.0],["2007-10-17",19.57,20.35,19.57,20.05,757200.0],["2007-10-18",19.93,20.1,19.85,19.98,209100.0],["2007-10-19",19.96,20.0,19.01,19.01,521600.0],["2007-10-22",18.96,19.25,18.65,19.06,612800.0],["2007-10-23",17.87,19.14,17.5,19.01,2291700.0],["2007-10-24",18.9,18.95,18.27,18.31,1393500.0],["2007-10-25",18.36,18.41,17.73,17.97,736900.0],["2007-10-26",18.15,18.35,17.74,18.27,467900.0],["2007-10-29",18.32,18.45,18.01,18.16,376200.0],["2007-10-30",18.04,18.25,18.0,18.08,231700.0],["2007-10-31",18.18,18.18,17.72,18.07,788500.0],["2007-11-01",17.83,18.04,17.3,17.35,463800.0],["2007-11-02",17.55,17.92,17.37,17.91,367300.0],["2007-11-05",17.8,17.83,17.62,17.72,307400.0],["2007-11-06",17.71,17.73,17.25,17.59,285100.0],["2007-11-07",17.32,17.55,16.82,16.83,316700.0],["2007-11-08",16.95,17.04,16.11,16.37,1082400.0],["2007-11-09",16.12,16.65,15.88,16.5,771600.0],["2007-11-12",16.51,16.9,16.4,16.45,343500.0],["2007-11-13",16.57,17.24,16.51,17.02,552400.0],["2007-11-14",17.13,17.13,16.73,16.84,272800.0],["2007-11-15",16.73,16.99,16.31,16.49,289700.0],["2007-11-16",16.58,16.66,16.26,16.42,226900.0],["2007-11-19",16.28,16.64,16.26,16.44,239800.0],["2007-11-20",16.43,16.65,15.98,16.26,299900.0],["2007-11-21",16.05,16.58,16.05,16.33,400700.0],["2007-11-23",16.43,16.74,16.26,16.66,103000.0],["2007-11-26",16.53,16.68,16.03,16.08,408300.0],["2007-11-27",16.16,16.59,16.06,16.34,211700.0],["2007-11-28",16.49,16.85,16.27,16.56,397100.0],["2007-11-29",16.49,17.12,16.46,17.06,569800.0],["2007-11-30",17.19,17.38,16.73,16.78,432900.0],["2007-12-03",16.68,16.73,16.22,16.22,229500.0],["2007-12-04",16.15,16.17,15.82,15.82,321000.0],["2007-12-05",16.12,16.77,15.9,16.26,372400.0],["2007-12-06",16.25,16.53,16.01,16.46,248900.0],["2007-12-07",16.51,16.53,16.25,16.37,121600.0],["2007-12-10",16.41,16.92,16.37,16.84,184000.0],["2007-12-11",16.89,17.28,16.89,16.93,345000.0],["2007-12-12",17.16,17.36,16.82,17.0,452100.0],["2007-12-13",16.78,16.93,16.56,16.81,340100.0],["2007-12-14",16.67,16.78,16.45,16.48,183200.0],["2007-12-17",16.3,16.46,16.05,16.05,330800.0],["2007-12-18",16.18,16.45,15.81,16.39,559200.0],["2007-12-19",16.48,16.48,16.18,16.37,388100.0],["2007-12-20",16.49,16.97,16.35,16.97,219900.0],["2007-12-21",17.14,17.51,17.03,17.51,457200.0],["2007-12-24",17.51,17.7,17.41,17.68,80000.0],["2007-12-26",17.52,17.89,17.52,17.72,164500.0],["2007-12-27",17.62,17.83,17.32,17.32,232300.0],["2007-12-28",17.33,17.55,17.0,17.07,237100.0],["2007-12-31",16.95,17.18,16.53,16.7,294400.0],["2008-01-02",16.64,16.77,16.1,16.34,224300.0],["2008-01-03",16.36,16.38,15.71,15.75,695200.0],["2008-01-04",15.55,15.64,14.1,14.21,1167000.0],["2008-01-07",14.22,14.3,13.89,14.06,725800.0],["2008-01-08",13.88,14.27,13.02,13.04,606100.0],["2008-01-09",12.98,13.23,12.35,12.97,846400.0],["2008-01-10",12.85,13.25,12.71,13.18,556800.0],["2008-01-11",13.02,13.11,12.62,12.72,535300.0],["2008-01-14",12.89,13.07,12.77,12.99,373900.0],["2008-01-15",12.84,12.99,12.54,12.61,363200.0],["2008-01-16",12.55,12.97,12.45,12.52,507900.0],["2008-01-17",12.53,12.86,12.35,12.51,510100.0],["2008-01-18",12.51,12.82,12.37,12.4,539800.0],["2008-01-22",12.28,12.58,12.04,12.39,321400.0],["2008-01-23",12.08,12.84,12.08,12.82,516500.0],["2008-01-24",12.8,13.38,12.8,13.23,471200.0],["2008-01-25",13.32,13.84,13.32,13.54,479400.0],["2008-01-28",13.59,13.98,13.44,13.82,437300.0],["2008-01-29",13.88,14.05,13.58,13.78,249400.0],["2008-01-30",13.64,14.54,13.64,14.03,385200.0],["2008-01-31",13.86,14.37,13.85,14.16,388500.0],["2008-02-01",14.19,15.22,14.19,15.18,400100.0],["2008-02-04",15.17,15.29,14.94,15.24,343600.0],["2008-02-05",15.09,15.16,14.14,14.15,365900.0],["2008-02-06",14.27,14.43,13.96,13.97,185400.0],["2008-02-07",13.86,14.3,13.86,13.99,302500.0],["2008-02-08",14.08,14.26,13.7,13.76,328500.0],["2008-02-11",13.82,14.08,13.63,13.65,461500.0],["2008-02-12",15.36,16.77,14.65,16.05,1885700.0],["2008-02-13",16.15,16.67,16.11,16.61,596400.0],["2008-02-14",16.67,16.98,16.5,16.85,691000.0],["2008-02-15",16.68,16.93,16.56,16.83,628800.0],["2008-02-19",16.86,17.05,16.41,16.55,589000.0],["2008-02-20",16.47,16.75,16.42,16.72,391900.0],["2008-02-21",16.79,17.02,16.1,16.22,296900.0],["2008-02-22",16.28,16.35,15.93,16.25,276300.0],["2008-02-25",16.26,16.76,16.13,16.62,270700.0],["2008-02-26",16.51,16.93,16.31,16.83,327100.0],["2008-02-27",16.71,17.15,16.7,16.9,217700.0],["2008-02-28",16.77,16.84,16.17,16.29,255300.0],["2008-02-29",16.16,16.29,15.45,15.5,391500.0],["2008-03-03",15.45,15.52,15.0,15.25,264200.0],["2008-03-04",15.06,15.8,15.06,15.7,361900.0],["2008-03-05",15.77,16.22,15.67,16.16,334200.0],["2008-03-06",16.05,16.17,15.64,15.7,339600.0],["2008-03-07",15.52,15.95,15.52,15.75,274900.0],["2008-03-10",15.78,15.95,15.5,15.6,329200.0],["2008-03-11",15.8,16.39,15.73,16.31,406600.0],["2008-03-12",16.35,16.68,16.21,16.47,396100.0],["2008-03-13",16.24,17.19,15.97,17.19,394100.0],["2008-03-14",17.25,17.63,16.55,16.63,716400.0],["2008-03-17",16.5,16.92,16.34,16.61,296900.0],["2008-03-18",16.82,17.49,16.7,17.46,322900.0],["2008-03-19",17.59,17.6,16.9,16.9,222200.0],["2008-03-20",17.08,17.22,16.54,17.2,659400.0],["2008-03-24",17.26,18.0,17.26,17.96,514800.0],["2008-03-25",18.01,18.47,17.78,17.91,433600.0],["2008-03-26",17.79,17.86,17.36,17.45,215200.0],["2008-03-27",17.5,17.5,16.79,16.8,396700.0],["2008-03-28",17.0,17.18,16.76,16.8,481600.0],["2008-03-31",16.86,16.92,16.38,16.63,585600.0],["2008-04-01",16.88,17.27,16.81,17.05,351400.0],["2008-04-02",17.24,17.54,17.13,17.54,500100.0],["2008-04-03",17.35,18.46,17.35,18.41,307200.0],["2008-04-04",18.46,18.78,17.87,18.5,866700.0],["2008-04-07",18.68,18.83,18.16,18.19,476100.0],["2008-04-08",18.1,18.3,17.76,17.91,307000.0],["2008-04-09",17.97,17.97,17.41,17.48,300600.0],["2008-04-10",17.51,17.85,17.36,17.75,308500.0],["2008-04-11",17.51,17.7,17.23,17.45,544800.0],["2008-04-14",17.25,17.47,17.13,17.3,279500.0],["2008-04-15",17.38,17.58,17.14,17.46,265800.0],["2008-04-16",17.67,18.16,17.6,17.98,516400.0],["2008-04-17",17.94,17.94,17.46,17.68,336700.0],["2008-04-18",18.0,18.16,17.61,17.69,485400.0],["2008-04-21",17.58,17.67,17.53,17.59,298300.0],["2008-04-22",17.5,17.52,16.8,16.93,378300.0],["2008-04-23",16.97,17.33,16.89,17.22,466700.0],["2008-04-24",17.26,17.89,16.96,17.83,514800.0],["2008-04-25",17.94,18.02,17.03,17.49,340500.0],["2008-04-28",17.55,17.93,17.21,17.89,434100.0],["2008-04-29",17.75,19.18,17.75,18.95,1034900.0],["2008-04-30",19.12,19.56,18.73,18.83,745300.0],["2008-05-01",18.8,18.95,18.52,18.9,645300.0],["2008-05-02",18.95,19.08,18.55,18.76,455400.0],["2008-05-05",18.66,18.81,18.5,18.74,252200.0],["2008-05-06",18.65,18.91,18.17,18.88,376800.0],["2008-05-07",18.9,18.94,18.25,18.28,267900.0],["2008-05-08",18.28,18.67,18.2,18.48,236300.0],["2008-05-09",18.31,18.62,18.22,18.29,213900.0],["2008-05-12",18.35,18.5,18.14,18.49,170000.0],["2008-05-13",18.55,18.55,18.23,18.39,184100.0],["2008-05-14",18.42,18.89,18.34,18.63,239600.0],["2008-05-15",18.58,18.81,18.2,18.8,280400.0],["2008-05-16",18.88,18.88,18.31,18.75,452100.0],["2008-05-19",18.73,19.16,18.53,18.74,377100.0],["2008-05-20",18.7,18.72,18.02,18.13,311100.0],["2008-05-21",18.19,18.66,18.03,18.26,373100.0],["2008-05-22",18.25,18.58,18.16,18.4,283200.0],["2008-05-23",18.25,18.6,18.23,18.5,346500.0],["2008-05-27",18.47,18.76,18.33,18.48,323900.0],["2008-05-28",18.44,18.75,18.25,18.63,149800.0],["2008-05-29",18.65,18.99,18.44,18.85,421600.0],["2008-05-30",19.04,19.32,18.92,19.23,337100.0],["2008-06-02",19.13,19.14,18.71,19.05,218100.0],["2008-06-03",19.1,19.5,18.85,18.93,294400.0],["2008-06-04",18.89,19.58,18.8,19.27,268000.0],["2008-06-05",19.28,19.82,19.28,19.71,245300.0],["2008-06-06",19.55,19.7,19.23,19.48,223900.0],["2008-06-09",19.48,19.55,18.3,18.48,460900.0],["2008-06-10",18.26,18.61,17.94,18.27,435800.0],["2008-06-11",18.2,18.23,17.46,17.48,361800.0],["2008-06-12",17.65,17.74,17.46,17.46,215900.0],["2008-06-13",17.62,18.13,17.46,18.13,201500.0],["2008-06-16",18.03,18.56,17.86,18.41,226300.0],["2008-06-17",18.43,18.53,18.08,18.39,212300.0],["2008-06-18",18.37,18.47,18.14,18.38,239900.0],["2008-06-19",18.41,18.78,17.91,18.76,191200.0],["2008-06-20",18.7,18.8,18.02,18.3,474400.0],["2008-06-23",18.34,18.38,17.84,17.87,202100.0],["2008-06-24",17.79,17.95,17.56,17.59,323200.0],["2008-06-25",17.61,18.27,17.5,18.11,301100.0],["2008-06-26",17.82,17.91,17.51,17.62,191600.0],["2008-06-27",17.55,17.81,16.86,16.91,884600.0],["2008-06-30",16.8,16.94,16.0,16.08,508900.0],["2008-07-01",15.85,16.01,15.34,15.61,597600.0],["2008-07-02",15.56,15.79,14.99,15.03,447600.0],["2008-07-03",15.08,15.09,14.38,14.42,297600.0],["2008-07-07",14.62,15.42,14.62,15.31,686500.0],["2008-07-08",15.39,15.39,14.87,14.99,614100.0],["2008-07-09",14.96,15.35,14.79,14.79,340600.0],["2008-07-10",14.75,15.91,14.75,15.67,692800.0],["2008-07-11",15.47,15.8,15.16,15.61,435000.0],["2008-07-14",15.77,15.83,14.91,14.93,610600.0],["2008-07-15",15.0,15.52,14.65,15.13,418300.0],["2008-07-16",15.16,15.88,14.95,15.81,402900.0],["2008-07-17",15.91,16.6,15.8,16.38,338700.0],["2008-07-18",16.32,16.58,16.17,16.28,331100.0],["2008-07-21",16.3,16.39,15.84,15.86,386000.0],["2008-07-22",15.63,16.07,15.53,16.01,404000.0],["2008-07-23",16.02,16.68,16.0,16.49,396700.0],["2008-07-24",16.54,16.54,15.88,16.31,384100.0],["2008-07-25",16.39,16.48,15.87,15.9,458400.0],["2008-07-28",15.99,15.99,14.84,14.94,762000.0],["2008-07-29",16.62,18.5,16.41,16.87,1942300.0],["2008-07-30",17.06,17.43,16.89,16.93,409700.0],["2008-07-31",16.77,17.08,16.24,16.28,392000.0],["2008-08-01",16.29,16.4,15.6,16.28,353300.0],["2008-08-04",16.43,16.6,15.97,16.03,703800.0],["2008-08-05",16.18,16.58,16.07,16.46,365600.0],["2008-08-06",16.41,16.49,16.08,16.43,304000.0],["2008-08-07",16.31,16.94,16.1,16.85,393900.0],["2008-08-08",16.89,17.41,16.47,17.28,270500.0],["2008-08-11",17.12,18.44,17.05,18.11,305100.0],["2008-08-12",18.14,18.14,17.65,18.02,328000.0],["2008-08-13",18.03,18.45,17.65,17.98,233600.0],["2008-08-14",17.89,18.26,17.89,17.96,191400.0],["2008-08-15",18.16,18.2,17.75,17.99,300700.0],["2008-08-18",17.99,18.11,17.56,17.73,170600.0],["2008-08-19",17.58,17.73,17.15,17.27,137600.0],["2008-08-20",17.38,17.92,17.04,17.28,183900.0],["2008-08-21",17.12,17.26,16.79,16.95,130500.0],["2008-08-22",17.11,17.39,16.72,17.32,159500.0],["2008-08-25",17.23,17.23,16.57,16.79,143900.0],["2008-08-26",16.76,16.99,16.59,16.85,132600.0],["2008-08-27",16.84,17.2,16.7,17.01,135000.0],["2008-08-28",17.04,17.4,17.0,17.38,98000.0],["2008-08-29",17.33,17.33,16.53,16.81,137400.0],["2008-09-02",17.14,17.85,16.63,16.92,232400.0],["2008-09-03",16.91,17.22,16.44,16.7,413300.0],["2008-09-04",16.6,16.75,15.84,15.84,340800.0],["2008-09-05",15.83,15.93,15.45,15.71,263000.0],["2008-09-08",15.98,16.18,15.55,15.83,192300.0],["2008-09-09",15.88,16.07,15.24,15.28,191000.0],["2008-09-10",15.53,15.98,15.52,15.72,249100.0],["2008-09-11",15.53,15.95,15.38,15.92,290600.0],["2008-09-12",15.76,15.84,15.4,15.69,239000.0],["2008-09-15",15.51,15.73,15.12,15.29,201000.0],["2008-09-16",15.01,15.97,14.98,15.95,320500.0],["2008-09-17",15.9,16.09,14.99,15.0,403500.0],["2008-09-18",15.28,16.12,14.82,15.75,410800.0],["2008-09-19",16.13,16.73,15.93,16.09,671400.0],["2008-09-22",16.04,16.04,14.98,15.0,196100.0],["2008-09-23",15.09,15.36,14.6,14.76,207500.0],["2008-09-24",14.81,14.88,14.44,14.48,177200.0],["2008-09-25",14.41,14.92,14.41,14.54,166800.0],["2008-09-26",14.37,15.71,14.31,15.65,385100.0],["2008-09-29",15.32,15.47,14.0,14.64,299100.0],["2008-09-30",14.47,15.1,14.44,14.81,304500.0],["2008-10-01",14.66,14.82,14.35,14.52,260000.0],["2008-10-02",14.4,14.4,12.68,12.7,465800.0],["2008-10-03",12.9,13.25,12.35,12.38,347800.0],["2008-10-06",12.21,12.24,11.39,11.74,466600.0],["2008-10-07",11.5,11.64,10.51,10.56,412800.0],["2008-10-08",10.42,11.16,10.36,10.42,466500.0],["2008-10-09",10.39,11.14,10.39,10.44,468500.0],["2008-10-10",10.0,10.6,9.57,10.22,511500.0],["2008-10-13",10.67,10.67,9.81,10.48,515400.0],["2008-10-14",10.74,11.1,9.97,10.03,311500.0],["2008-10-15",9.87,10.46,9.76,9.76,400000.0],["2008-10-16",9.83,10.24,9.31,10.18,335600.0],["2008-10-17",9.92,10.38,9.76,9.86,415100.0],["2008-10-20",9.85,10.27,9.84,10.27,269600.0],["2008-10-21",10.22,10.36,9.59,9.69,339300.0],["2008-10-22",9.56,9.85,9.1,9.22,268100.0],["2008-10-23",9.1,9.24,8.55,8.8,374500.0],["2008-10-24",8.2,8.99,8.19,8.23,512600.0],["2008-10-27",8.24,8.5,7.75,7.78,484200.0],["2008-10-28",8.0,8.79,7.13,7.34,637700.0],["2008-10-29",7.41,7.88,6.86,6.94,724000.0],["2008-10-30",7.15,7.37,6.91,7.36,577800.0],["2008-10-31",7.27,7.79,7.06,7.74,327200.0],["2008-11-03",7.77,8.47,7.65,8.32,331700.0],["2008-11-04",8.45,8.45,8.06,8.35,342500.0],["2008-11-05",8.23,8.35,7.55,7.61,403600.0],["2008-11-06",7.53,7.72,7.18,7.23,455400.0],["2008-11-07",7.12,7.56,7.05,7.34,252600.0],["2008-11-10",7.55,7.7,6.91,7.03,252900.0],["2008-11-11",6.95,6.95,6.69,6.69,355300.0],["2008-11-12",6.68,6.71,5.39,5.42,635000.0],["2008-11-13",5.9,5.9,4.69,5.06,1076300.0],["2008-11-14",5.09,5.11,4.57,4.59,477700.0],["2008-11-17",4.57,4.66,3.92,4.02,632400.0],["2008-11-18",4.07,4.11,3.53,3.83,705500.0],["2008-11-19",3.9,4.67,3.87,3.94,724200.0],["2008-11-20",3.91,4.21,3.81,4.17,787100.0],["2008-11-21",4.25,4.27,3.9,4.2,671500.0],["2008-11-24",4.3,4.76,4.04,4.75,408500.0],["2008-11-25",4.85,5.12,4.61,5.12,566100.0],["2008-11-26",4.73,5.61,4.73,5.61,360800.0],["2008-11-28",5.6,5.93,5.44,5.93,203500.0],["2008-12-01",5.77,5.77,4.79,4.81,456600.0],["2008-12-02",4.93,4.93,4.48,4.59,482000.0],["2008-12-03",4.51,4.74,4.5,4.63,756000.0],["2008-12-04",4.55,4.84,4.23,4.59,322800.0],["2008-12-05",4.54,5.28,4.53,5.28,488200.0],["2008-12-08",5.33,5.67,5.11,5.53,352900.0],["2008-12-09",5.46,6.27,5.46,5.95,637700.0],["2008-12-10",6.06,6.32,6.02,6.29,677400.0],["2008-12-11",6.2,6.56,6.14,6.48,596300.0],["2008-12-12",6.44,6.97,6.4,6.9,397500.0],["2008-12-15",6.88,6.94,6.15,6.29,376100.0],["2008-12-16",6.44,6.98,6.25,6.95,382900.0],["2008-12-17",6.84,7.15,6.71,6.97,332600.0],["2008-12-18",6.87,7.06,6.31,6.52,234600.0],["2008-12-19",6.69,6.97,6.37,6.59,485400.0],["2008-12-22",6.59,6.61,5.78,6.05,532600.0],["2008-12-23",6.08,6.31,5.93,6.03,205200.0],["2008-12-24",6.04,6.14,5.75,5.81,113900.0],["2008-12-26",5.81,6.12,5.81,6.01,116500.0],["2008-12-29",6.01,6.14,5.88,6.02,164400.0],["2008-12-30",6.06,6.52,5.87,6.51,411900.0],["2008-12-31",6.47,6.48,6.11,6.34,454900.0],["2009-01-02",6.34,6.87,6.17,6.67,349600.0],["2009-01-05",6.67,6.8,6.29,6.47,229100.0],["2009-01-06",6.5,7.24,6.35,7.16,356700.0],["2009-01-07",7.05,7.05,6.39,6.55,262200.0],["2009-01-08",6.52,7.13,6.33,7.13,288600.0],["2009-01-09",7.11,7.11,6.52,6.55,306600.0],["2009-01-12",6.49,6.68,6.25,6.27,195200.0],["2009-01-13",6.27,6.42,6.1,6.14,156300.0],["2009-01-14",6.05,6.07,5.66,5.73,143000.0],["2009-01-15",5.73,5.98,5.36,5.95,227800.0],["2009-01-16",5.98,6.09,5.41,5.96,189700.0],["2009-01-20",5.87,5.88,4.9,4.97,236100.0],["2009-01-21",5.01,5.08,4.52,5.04,310600.0],["2009-01-22",4.93,4.98,4.66,4.75,141000.0],["2009-01-23",4.64,5.15,4.61,5.07,171800.0],["2009-01-26",5.06,5.61,5.06,5.26,184200.0],["2009-01-27",5.26,5.68,5.26,5.63,139600.0],["2009-01-28",5.73,5.82,5.65,5.7,143200.0],["2009-01-29",5.62,5.69,4.95,4.95,264000.0],["2009-01-30",5.01,5.17,4.8,4.83,128300.0],["2009-02-02",4.81,4.92,4.55,4.68,178700.0],["2009-02-03",4.7,4.95,4.51,4.84,137700.0],["2009-02-04",4.86,5.31,4.75,5.13,214300.0],["2009-02-05",5.08,5.86,5.08,5.76,257900.0],["2009-02-06",5.74,6.23,5.74,6.19,284200.0],["2009-02-09",6.17,6.43,5.85,6.22,244600.0],["2009-02-10",5.7,5.79,5.03,5.13,528100.0],["2009-02-11",5.1,5.23,4.68,5.14,326400.0],["2009-02-12",4.99,5.15,4.84,5.04,200300.0],["2009-02-13",5.03,5.53,5.03,5.4,401900.0],["2009-02-17",5.28,5.55,5.25,5.29,249700.0],["2009-02-18",5.28,5.52,5.11,5.19,176100.0],["2009-02-19",5.22,5.31,4.63,4.7,174500.0],["2009-02-20",4.62,4.79,4.38,4.66,269500.0],["2009-02-23",4.68,4.94,4.3,4.3,267300.0],["2009-02-24",4.33,4.61,4.14,4.25,539800.0],["2009-02-25",4.29,4.45,4.06,4.2,224100.0],["2009-02-26",4.33,4.61,4.33,4.38,262600.0],["2009-02-27",4.23,4.44,4.23,4.26,257600.0],["2009-03-02",4.2,4.24,3.22,3.99,299900.0],["2009-03-03",4.02,4.19,3.96,4.07,302700.0],["2009-03-04",4.21,4.29,4.08,4.24,324800.0],["2009-03-05",4.21,4.44,3.95,3.96,194400.0],["2009-03-06",4.0,4.29,4.0,4.16,438700.0],["2009-03-09",4.1,4.43,4.1,4.2,268600.0],["2009-03-10",4.35,4.78,4.32,4.76,281600.0],["2009-03-11",4.81,5.07,4.73,4.81,306400.0],["2009-03-12",4.89,5.29,4.78,5.19,182800.0],["2009-03-13",5.24,5.53,4.97,4.99,217900.0],["2009-03-16",5.05,5.37,4.89,4.94,178100.0],["2009-03-17",4.98,5.43,4.92,5.43,130000.0],["2009-03-18",5.33,5.82,5.28,5.63,131400.0],["2009-03-19",5.68,5.89,5.61,5.8,126000.0],["2009-03-20",5.86,6.03,5.3,5.34,160500.0],["2009-03-23",5.56,6.26,5.45,6.24,264000.0],["2009-03-24",6.11,6.13,5.93,5.97,271400.0],["2009-03-25",6.02,6.5,5.82,6.4,277700.0],["2009-03-26",6.25,6.88,6.25,6.87,574800.0],["2009-03-27",6.76,7.05,6.67,6.96,379300.0],["2009-03-30",6.76,6.77,6.53,6.64,396300.0],["2009-03-31",6.76,6.98,6.53,6.67,279000.0],["2009-04-01",6.58,7.48,6.48,7.46,295600.0],["2009-04-02",7.56,8.09,7.4,7.5,502700.0],["2009-04-03",7.51,7.65,7.25,7.45,222200.0],["2009-04-06",7.19,7.37,6.93,7.13,187900.0],["2009-04-07",6.93,7.0,6.38,6.39,208600.0],["2009-04-08",6.41,6.81,6.41,6.68,212500.0],["2009-04-09",6.82,7.24,6.82,7.21,408400.0],["2009-04-13",7.12,7.3,7.1,7.25,226900.0],["2009-04-14",7.11,7.57,7.05,7.51,186900.0],["2009-04-15",7.48,7.79,6.91,7.08,292000.0],["2009-04-16",7.16,7.16,6.97,7.08,236200.0],["2009-04-17",7.12,7.19,6.77,7.08,211000.0],["2009-04-20",6.91,6.99,6.08,6.19,267400.0],["2009-04-21",6.15,6.67,6.09,6.44,238100.0],["2009-04-22",6.34,6.81,6.34,6.57,292300.0],["2009-04-23",6.6,6.7,6.37,6.49,239600.0],["2009-04-24",6.55,6.9,6.38,6.81,289100.0],["2009-04-27",6.68,6.97,6.36,6.42,295600.0],["2009-04-28",6.44,7.09,6.4,6.59,429600.0],["2009-04-29",6.66,7.16,6.5,7.1,308000.0],["2009-04-30",7.19,7.9,6.95,7.24,222800.0],["2009-05-01",7.24,7.59,7.2,7.33,239100.0],["2009-05-04",7.39,8.04,7.39,7.85,287100.0],["2009-05-05",7.81,8.1,7.48,7.76,275500.0],["2009-05-06",7.87,8.51,7.87,8.46,286700.0],["2009-05-07",8.51,8.72,7.79,8.01,361100.0],["2009-05-08",8.1,9.04,7.79,9.04,437200.0],["2009-05-11",8.86,8.97,8.33,8.38,234800.0],["2009-05-12",8.59,8.59,8.21,8.45,357900.0],["2009-05-13",8.29,8.38,8.03,8.24,245800.0],["2009-05-14",8.26,8.52,8.12,8.25,299400.0],["2009-05-15",8.29,8.84,8.05,8.82,263200.0],["2009-05-18",8.87,9.55,8.86,9.54,342100.0],["2009-05-19",9.5,9.66,9.32,9.51,339700.0],["2009-05-20",9.57,10.34,9.49,9.76,477300.0],["2009-05-21",9.7,9.8,8.85,9.19,419400.0],["2009-05-22",9.28,9.67,9.05,9.46,256600.0],["2009-05-26",9.34,9.88,9.07,9.63,355500.0],["2009-05-27",9.7,10.15,9.59,9.65,345900.0],["2009-05-28",10.04,10.25,9.4,9.81,224600.0],["2009-05-29",9.85,10.8,9.85,10.53,472600.0],["2009-06-01",10.78,11.83,10.78,11.52,411000.0],["2009-06-02",11.5,11.69,10.93,10.99,382400.0],["2009-06-03",10.47,10.47,9.9,10.37,538100.0],["2009-06-04",10.34,11.11,10.22,11.08,328400.0],["2009-06-05",11.26,11.3,10.69,11.0,344800.0],["2009-06-08",11.08,11.94,11.01,11.28,533800.0],["2009-06-09",11.5,12.04,11.33,11.64,316600.0],["2009-06-10",11.9,11.97,11.43,11.85,417200.0],["2009-06-11",11.9,12.19,11.86,12.06,384400.0],["2009-06-12",11.96,12.09,11.54,12.03,175300.0],["2009-06-15",11.91,11.91,10.52,11.27,600600.0],["2009-06-16",11.4,12.2,11.35,12.01,478300.0],["2009-06-17",12.05,12.27,11.74,12.02,365500.0],["2009-06-18",11.97,12.47,11.9,12.36,406800.0],["2009-06-19",12.54,13.26,12.27,12.99,662400.0],["2009-06-22",12.93,12.93,12.1,12.28,487900.0],["2009-06-23",12.18,12.18,11.32,11.35,392000.0],["2009-06-24",11.49,12.06,11.37,11.81,259100.0],["2009-06-25",11.65,11.82,11.19,11.57,366200.0],["2009-06-26",11.6,12.6,11.55,12.36,906500.0],["2009-06-29",12.35,12.47,11.53,11.94,479600.0],["2009-06-30",11.98,12.45,11.5,11.59,299400.0],["2009-07-01",11.72,12.38,11.64,12.15,524900.0],["2009-07-02",12.08,12.08,11.53,11.68,394300.0],["2009-07-06",11.59,11.86,11.27,11.6,343300.0],["2009-07-07",11.6,12.28,11.6,11.78,425700.0],["2009-07-08",11.87,11.91,11.06,11.36,344700.0],["2009-07-09",11.63,11.92,11.48,11.63,232500.0],["2009-07-10",11.67,12.29,11.56,12.24,383500.0],["2009-07-13",12.36,12.62,11.82,12.32,395900.0],["2009-07-14",12.4,12.81,12.32,12.49,316900.0],["2009-07-15",12.72,13.35,12.64,13.34,836200.0],["2009-07-16",13.41,14.25,13.19,14.14,500400.0],["2009-07-17",14.18,14.24,13.5,13.86,336600.0],["2009-07-20",13.92,14.31,13.71,14.1,305100.0],["2009-07-21",14.18,14.3,13.65,13.91,211600.0],["2009-07-22",13.79,14.25,13.48,13.64,323100.0],["2009-07-23",13.59,14.97,13.44,14.8,419600.0],["2009-07-24",14.72,14.85,14.06,14.53,435400.0],["2009-07-27",14.55,14.73,14.12,14.67,439700.0],["2009-07-28",18.16,20.11,17.86,20.11,3598500.0],["2009-07-29",19.53,20.27,19.53,19.94,912200.0],["2009-07-30",20.11,20.11,19.26,19.43,478800.0],["2009-07-31",19.25,19.53,18.7,18.84,541400.0],["2009-08-03",19.0,19.64,18.83,19.38,438500.0],["2009-08-04",19.17,19.53,18.85,19.3,313900.0],["2009-08-05",19.25,19.38,18.35,18.53,342900.0],["2009-08-06",18.56,19.22,17.94,18.9,910200.0],["2009-08-07",19.28,19.96,18.62,19.25,751900.0],["2009-08-10",19.02,19.02,18.35,18.53,445900.0],["2009-08-11",18.34,18.55,17.88,18.31,421100.0],["2009-08-12",18.24,19.99,18.2,19.38,780600.0],["2009-08-13",19.52,20.68,19.43,20.37,623200.0],["2009-08-14",20.36,20.36,18.91,19.54,297800.0],["2009-08-17",19.12,19.21,18.52,18.87,226700.0],["2009-08-18",18.85,19.27,18.61,18.76,311100.0],["2009-08-19",18.63,19.25,18.4,19.0,264600.0],["2009-08-20",18.94,19.26,18.6,19.1,298000.0],["2009-08-21",20.05,21.89,20.04,21.76,1082600.0],["2009-08-24",21.76,22.39,21.29,21.82,651700.0],["2009-08-25",21.85,22.3,21.73,21.93,353600.0],["2009-08-26",22.24,22.65,21.75,22.05,489000.0],["2009-08-27",22.07,22.64,21.66,22.48,308400.0],["2009-08-28",22.64,23.11,22.06,22.28,529600.0],["2009-08-31",21.95,22.15,21.3,21.48,308900.0],["2009-09-01",21.39,22.35,20.28,20.36,885500.0],["2009-09-02",20.36,20.98,20.15,20.55,291700.0],["2009-09-03",20.76,22.0,20.76,21.82,557600.0],["2009-09-04",21.83,22.4,21.47,22.04,455100.0],["2009-09-08",22.18,22.5,21.5,22.02,508800.0],["2009-09-09",22.09,22.5,21.9,22.21,359000.0],["2009-09-10",22.19,22.62,21.95,22.32,311200.0],["2009-09-11",22.46,22.7,20.98,21.4,477600.0],["2009-09-14",21.28,21.63,21.02,21.18,341100.0],["2009-09-15",21.12,22.16,21.09,21.9,464100.0],["2009-09-16",22.04,22.2,21.79,22.06,233600.0],["2009-09-17",22.06,22.06,21.58,21.86,374600.0],["2009-09-18",21.92,23.29,21.78,22.87,801600.0],["2009-09-21",22.61,23.16,22.61,22.95,629800.0],["2009-09-22",23.11,23.7,23.05,23.49,684100.0],["2009-09-23",23.6,23.76,23.11,23.12,456100.0],["2009-09-24",23.15,23.15,21.14,21.19,892800.0],["2009-09-25",21.14,22.03,20.33,21.93,494500.0],["2009-09-28",22.0,22.94,21.35,22.88,554000.0],["2009-09-29",23.15,23.75,22.79,23.05,624900.0],["2009-09-30",23.06,23.54,22.23,23.32,511400.0],["2009-10-01",23.25,23.73,22.0,22.08,1198500.0],["2009-10-02",21.66,22.37,21.41,21.9,738200.0],["2009-10-05",21.98,22.73,21.78,22.5,245400.0],["2009-10-06",22.58,23.5,22.53,23.19,721600.0],["2009-10-07",23.28,24.76,22.59,24.19,2710300.0],["2009-10-08",24.65,24.96,24.26,24.33,1036600.0],["2009-10-09",24.3,24.39,23.89,24.12,856000.0],["2009-10-12",24.25,24.42,23.94,24.0,618100.0],["2009-10-13",24.17,24.27,23.77,24.26,901400.0],["2009-10-14",24.68,26.27,24.56,26.24,2338700.0],["2009-10-15",26.11,26.13,25.37,26.07,900200.0],["2009-10-16",25.94,26.13,25.09,25.64,1031700.0],["2009-10-19",25.97,26.57,25.27,26.13,888900.0],["2009-10-20",26.24,26.69,25.84,25.98,638500.0],["2009-10-21",26.6,27.24,25.27,25.41,993800.0],["2009-10-22",25.42,26.22,25.06,26.15,470000.0],["2009-10-23",26.29,26.72,25.35,25.56,487600.0],["2009-10-26",25.66,26.69,25.02,25.07,1575700.0],["2009-10-27",25.42,27.35,24.64,26.36,2577000.0],["2009-10-28",26.0,26.54,24.1,24.22,1549900.0],["2009-10-29",24.0,24.34,23.64,23.8,4774100.0],["2009-10-30",23.75,24.7,23.65,24.35,1565500.0],["2009-11-02",24.45,24.68,22.91,23.55,965100.0],["2009-11-03",23.26,23.53,22.77,23.24,711800.0],["2009-11-04",23.63,24.3,23.05,23.12,1068500.0],["2009-11-05",23.33,25.06,23.24,24.23,1006100.0],["2009-11-06",24.0,24.51,23.58,23.72,663500.0],["2009-11-09",24.18,25.71,24.18,25.6,1425200.0],["2009-11-10",25.35,25.9,24.69,24.99,1046600.0],["2009-11-11",25.15,26.5,24.96,25.91,1328100.0],["2009-11-12",25.83,25.95,24.34,24.83,1505200.0],["2009-11-13",24.94,26.0,24.53,25.98,893800.0],["2009-11-16",26.0,27.0,25.86,26.81,1058400.0],["2009-11-17",26.6,28.33,26.51,28.17,1524200.0],["2009-11-18",28.3,28.42,27.32,27.6,959100.0],["2009-11-19",27.25,27.32,26.06,26.48,771200.0],["2009-11-20",26.25,26.34,25.57,26.25,508100.0],["2009-11-23",26.56,27.52,26.3,26.9,563700.0],["2009-11-24",27.07,27.74,26.53,27.3,813800.0],["2009-11-25",27.36,27.81,27.27,27.7,651000.0],["2009-11-27",27.01,27.49,26.89,27.31,306000.0],["2009-11-30",27.19,27.55,26.59,27.31,1260200.0],["2009-12-01",27.57,28.67,27.4,28.17,765400.0],["2009-12-02",28.31,29.86,28.2,29.83,1321600.0],["2009-12-03",30.17,30.17,28.92,29.05,1384300.0],["2009-12-04",29.45,29.99,28.75,29.65,827400.0],["2009-12-07",29.75,30.13,29.35,29.71,968500.0],["2009-12-08",29.61,31.56,29.52,31.35,2295800.0],["2009-12-09",31.3,32.16,30.9,32.13,1232200.0],["2009-12-10",32.41,32.51,31.3,31.51,1113600.0],["2009-12-11",31.74,32.14,31.46,31.82,825700.0],["2009-12-14",32.22,32.22,31.32,31.42,721300.0],["2009-12-15",31.36,31.51,30.73,30.88,904200.0],["2009-12-16",31.1,31.36,30.8,31.05,645200.0],["2009-12-17",30.83,31.5,30.48,31.05,563400.0],["2009-12-18",31.21,31.79,30.55,31.71,2044200.0],["2009-12-21",32.0,32.5,31.76,32.46,919600.0],["2009-12-22",32.46,33.89,32.38,33.53,924200.0],["2009-12-23",33.91,34.84,33.85,34.33,721600.0],["2009-12-24",34.5,34.53,34.08,34.35,160300.0],["2009-12-28",34.6,34.82,33.51,33.86,520200.0],["2009-12-29",34.07,34.19,33.5,33.66,419900.0],["2009-12-30",33.6,34.23,33.27,33.52,504300.0],["2009-12-31",33.44,33.63,32.99,33.04,362800.0],["2010-01-04",33.63,34.56,33.11,33.99,889500.0],["2010-01-05",34.3,35.55,34.22,35.13,1042300.0],["2010-01-06",35.2,35.34,34.57,34.72,635800.0],["2010-01-07",34.79,34.84,33.72,34.51,602400.0],["2010-01-08",35.07,37.33,35.06,37.11,1931400.0],["2010-01-11",37.57,37.57,35.42,35.81,1173000.0],["2010-01-12",35.56,35.71,34.38,34.71,1054300.0],["2010-01-13",34.7,35.3,33.57,34.0,1005500.0],["2010-01-14",34.16,34.79,33.83,33.86,472300.0],["2010-01-15",33.89,33.91,31.43,32.58,1892600.0],["2010-01-19",33.53,34.09,31.84,33.9,1809300.0],["2010-01-20",35.74,37.1,35.0,36.43,1950500.0],["2010-01-21",36.32,37.49,35.32,35.43,1241200.0],["2010-01-22",35.9,37.37,35.45,35.7,1962100.0],["2010-01-25",36.0,36.83,35.33,35.85,818400.0],["2010-01-26",35.79,35.79,34.14,34.25,1101400.0],["2010-01-27",34.18,34.79,33.61,34.14,1345200.0],["2010-01-28",34.13,34.15,32.5,33.13,1113300.0],["2010-01-29",33.37,34.06,31.66,31.82,1249800.0],["2010-02-01",31.91,33.43,31.91,33.23,1180100.0],["2010-02-02",33.2,34.74,33.19,34.22,1381200.0],["2010-02-03",34.17,35.26,33.39,33.47,1358600.0],["2010-02-04",32.9,33.28,31.3,31.37,1880000.0],["2010-02-05",31.49,31.99,29.21,30.42,3329500.0],["2010-02-08",30.32,31.61,29.96,31.06,2384200.0],["2010-02-09",32.32,34.01,32.23,33.94,4866100.0],["2010-02-10",33.74,34.47,32.75,34.37,2099400.0],["2010-02-11",34.29,35.08,33.43,35.0,1602400.0],["2010-02-12",34.53,36.13,33.75,35.11,1280000.0],["2010-02-16",35.48,37.2,35.26,37.19,1637400.0],["2010-02-17",37.27,38.09,36.58,36.81,1953700.0],["2010-02-18",36.66,38.0,36.51,37.91,861700.0],["2010-02-19",37.65,38.04,36.68,37.62,906600.0],["2010-02-22",37.74,38.39,37.21,37.28,813600.0],["2010-02-23",37.09,37.1,35.0,35.16,1763400.0],["2010-02-24",35.16,35.61,34.26,34.8,1361100.0],["2010-02-25",34.23,34.31,32.52,33.7,3112200.0],["2010-02-26",33.75,34.15,33.33,34.1,1350000.0],["2010-03-01",34.28,35.76,34.28,35.5,1359100.0],["2010-03-02",35.9,36.49,35.35,35.83,1409600.0],["2010-03-03",36.0,36.37,34.91,35.53,988800.0],["2010-03-04",35.46,35.79,34.5,35.75,1623000.0],["2010-03-05",35.98,36.37,35.53,35.73,1239700.0],["2010-03-08",35.73,36.1,34.76,35.4,1042200.0],["2010-03-09",35.35,36.88,35.21,36.25,1735500.0],["2010-03-10",36.46,38.17,36.46,38.0,3119900.0],["2010-03-11",39.15,40.17,38.81,39.89,4225000.0],["2010-03-12",40.35,40.88,39.32,39.78,2257800.0],["2010-03-15",39.58,40.19,38.44,39.12,1429700.0],["2010-03-16",39.19,39.82,38.72,39.8,957000.0],["2010-03-17",39.99,41.28,39.99,40.44,1419900.0],["2010-03-18",40.44,40.5,39.14,39.62,1102800.0],["2010-03-19",39.77,39.77,37.56,39.01,2075200.0],["2010-03-22",38.72,40.06,38.22,39.88,1188300.0],["2010-03-23",39.99,43.54,39.95,43.36,3028100.0],["2010-03-24",42.76,43.67,42.7,43.5,2962400.0],["2010-03-25",43.93,45.0,43.54,43.72,2690900.0],["2010-03-26",44.03,44.42,42.0,43.08,1909200.0],["2010-03-29",43.26,44.4,42.94,43.2,1453400.0],["2010-03-30",43.44,44.4,42.07,43.63,1713000.0],["2010-03-31",43.53,44.55,43.12,43.48,1336500.0],["2010-04-01",44.06,44.7,42.77,43.38,804700.0],["2010-04-05",43.83,46.52,43.8,46.47,2081400.0],["2010-04-06",46.33,47.9,45.92,47.5,2352800.0],["2010-04-07",47.41,47.61,46.03,46.33,1696900.0],["2010-04-08",45.87,46.84,44.56,46.6,1743700.0],["2010-04-09",47.02,47.19,45.71,46.69,953600.0],["2010-04-12",46.95,47.1,46.28,46.76,957300.0],["2010-04-13",47.18,47.66,46.0,46.12,1873400.0],["2010-04-14",46.71,49.85,46.66,49.81,2188200.0],["2010-04-15",49.68,50.32,48.95,49.25,1407900.0],["2010-04-16",48.96,49.18,46.74,47.94,1504600.0],["2010-04-19",47.81,49.75,45.82,47.29,1696900.0],["2010-04-20",48.27,49.49,47.8,48.98,1074600.0],["2010-04-21",48.58,49.48,47.28,48.7,1409500.0],["2010-04-22",48.13,51.16,47.63,51.16,1383200.0],["2010-04-23",51.21,51.78,50.44,51.61,1904100.0],["2010-04-26",52.0,53.14,50.9,51.05,2371700.0],["2010-04-27",53.49,54.5,49.76,51.14,4446700.0],["2010-04-28",51.0,51.08,48.39,49.21,2482200.0],["2010-04-29",49.95,49.99,45.85,47.44,4024200.0],["2010-04-30",47.63,47.68,43.65,43.99,3944800.0],["2010-05-03",45.54,49.12,45.15,48.99,3563100.0],["2010-05-04",47.85,48.1,44.92,45.91,2879500.0],["2010-05-05",44.73,47.1,44.08,46.47,2357100.0],["2010-05-06",46.08,47.34,41.84,44.56,2597000.0],["2010-05-07",45.37,45.9,42.34,42.78,2284000.0],["2010-05-10",46.7,47.35,45.6,47.3,1755100.0],["2010-05-11",46.45,49.12,45.69,46.76,1725400.0],["2010-05-12",47.08,48.95,47.08,48.6,1710900.0],["2010-05-13",48.85,49.2,46.52,46.92,1356200.0],["2010-05-14",46.27,46.41,43.72,44.8,2144100.0],["2010-05-17",44.75,45.74,42.44,45.5,1882400.0],["2010-05-18",46.33,46.66,40.05,40.4,4637700.0],["2010-05-19",40.04,41.44,38.82,41.13,3590600.0],["2010-05-20",39.61,40.81,38.96,39.19,2589500.0],["2010-05-21",38.51,41.81,37.92,41.47,2133400.0],["2010-05-24",41.03,41.82,38.88,38.9,2217300.0],["2010-05-25",36.49,36.57,34.25,35.9,6036800.0],["2010-05-26",37.51,37.87,35.39,35.48,3570100.0],["2010-05-27",36.99,39.59,36.51,39.59,3050400.0],["2010-05-28",39.33,39.43,37.66,38.17,1873300.0],["2010-06-01",37.8,39.84,37.34,37.47,2725200.0],["2010-06-02",37.96,39.03,37.38,39.03,1423600.0],["2010-06-03",39.36,39.7,38.24,39.69,1670200.0],["2010-06-04",37.92,38.5,35.36,35.73,2143800.0],["2010-06-07",35.75,36.26,31.45,31.79,4016400.0],["2010-06-08",31.85,32.19,29.54,31.86,4395900.0],["2010-06-09",32.22,33.93,31.98,32.31,2296600.0],["2010-06-10",33.24,34.38,33.0,34.13,1632000.0],["2010-06-11",33.5,35.58,33.31,35.21,1470500.0],["2010-06-14",36.15,38.39,36.15,36.52,2697000.0],["2010-06-15",36.83,38.8,36.76,38.46,2236700.0],["2010-06-16",37.91,38.6,37.11,37.55,1622300.0],["2010-06-17",37.61,38.83,36.83,38.56,1477600.0],["2010-06-18",39.39,42.19,39.3,41.98,4148800.0],["2010-06-21",42.6,43.39,40.18,40.8,2638300.0],["2010-06-22",40.85,41.65,39.23,39.46,1828300.0],["2010-06-23",39.32,40.77,38.69,39.9,1353000.0],["2010-06-24",39.62,39.79,37.52,38.04,1459700.0],["2010-06-25",38.05,39.65,37.29,38.82,2626300.0],["2010-06-28",38.68,39.96,38.02,38.67,1013500.0],["2010-06-29",37.33,37.54,34.68,35.11,2362500.0],["2010-06-30",35.39,36.37,34.13,34.28,1058500.0],["2010-07-01",34.32,35.0,32.79,34.7,1519600.0],["2010-07-02",34.98,35.47,33.57,34.38,1033800.0],["2010-07-06",35.45,35.78,33.81,34.02,1605400.0],["2010-07-07",34.05,37.77,34.05,37.59,1630600.0],["2010-07-08",38.82,39.46,37.33,39.15,2565200.0],["2010-07-09",39.01,40.78,38.75,40.57,1255400.0],["2010-07-12",40.49,41.57,39.71,40.3,1102000.0],["2010-07-13",41.29,42.0,40.68,41.89,1547100.0],["2010-07-14",42.19,42.86,40.92,41.16,1215000.0],["2010-07-15",40.42,40.69,37.54,38.46,3161000.0],["2010-07-16",37.97,38.23,36.52,36.69,1232200.0],["2010-07-19",38.22,39.73,37.29,38.96,2317800.0],["2010-07-20",37.83,39.99,36.89,39.85,1429100.0],["2010-07-21",40.0,40.64,38.54,38.98,1331500.0],["2010-07-22",39.82,41.95,39.54,40.8,1422700.0],["2010-07-23",41.05,42.81,40.57,42.73,1817800.0],["2010-07-26",43.44,44.74,42.54,44.69,3035000.0],["2010-07-27",47.22,47.73,42.6,43.43,6413600.0],["2010-07-28",43.47,44.13,42.51,43.25,1921500.0],["2010-07-29",43.66,44.71,41.64,43.06,2003000.0],["2010-07-30",42.05,44.53,41.51,43.3,1933300.0],["2010-08-02",44.48,45.23,44.02,45.1,1684500.0],["2010-08-03",45.34,45.47,43.64,45.11,1419100.0],["2010-08-04",45.43,45.94,44.47,45.52,1792900.0],["2010-08-05",42.56,42.7,39.5,39.61,6434400.0],["2010-08-06",39.41,40.85,38.88,39.91,2953800.0],["2010-08-09",39.09,39.26,36.17,37.17,5161600.0],["2010-08-10",36.56,37.93,36.1,37.06,3513900.0],["2010-08-11",35.61,35.7,31.64,32.12,9123400.0],["2010-08-12",31.74,32.54,30.88,31.65,5114000.0],["2010-08-13",33.95,33.98,31.23,31.29,4944900.0],["2010-08-16",31.66,33.2,30.92,32.28,3738400.0],["2010-08-17",32.97,33.81,32.85,33.12,3424800.0],["2010-08-18",33.27,33.85,32.55,32.84,2288400.0],["2010-08-19",32.72,33.4,32.51,32.6,2019800.0],["2010-08-20",32.3,33.04,32.27,32.63,1648900.0],["2010-08-23",32.76,32.84,31.0,31.11,2020400.0],["2010-08-24",30.86,31.73,30.25,31.02,3228400.0],["2010-08-25",31.95,33.09,31.43,32.3,5571000.0],["2010-08-26",32.92,33.97,32.12,32.23,2737800.0],["2010-08-27",32.87,34.72,32.12,34.35,3030300.0],["2010-08-30",34.26,35.32,33.89,34.06,2077300.0],["2010-08-31",33.87,34.5,32.83,33.23,1928800.0],["2010-09-01",34.34,34.81,33.85,34.37,2105300.0],["2010-09-02",34.39,36.31,34.35,36.2,2385400.0],["2010-09-03",36.91,37.36,35.52,36.55,2421500.0],["2010-09-07",36.37,36.74,35.87,36.47,1597600.0],["2010-09-08",35.96,36.29,33.02,33.44,4877500.0],["2010-09-09",34.06,34.33,33.03,33.82,2035300.0],["2010-09-10",33.92,34.0,32.83,33.37,1439900.0],["2010-09-13",34.01,34.34,33.54,33.98,1396200.0],["2010-09-14",34.51,36.6,33.88,35.47,2600200.0],["2010-09-15",35.14,36.25,34.85,36.09,1638500.0],["2010-09-16",35.72,35.83,33.61,34.85,3107400.0],["2010-09-17",35.03,35.7,34.37,35.36,2098000.0],["2010-09-20",35.36,36.72,35.24,36.48,1539100.0],["2010-09-21",36.35,36.52,35.08,35.32,1597400.0],["2010-09-22",35.33,35.9,34.22,35.02,1132500.0],["2010-09-23",34.76,36.02,34.25,34.92,1626000.0],["2010-09-24",35.81,36.75,35.7,36.35,1274800.0],["2010-09-27",36.3,36.3,35.08,35.52,1625400.0],["2010-09-28",35.82,37.39,35.0,36.84,1904000.0],["2010-09-29",36.53,37.71,35.9,36.0,2799900.0],["2010-09-30",36.2,36.24,34.49,34.87,1993400.0],["2010-10-01",35.47,35.59,33.81,34.23,1755100.0],["2010-10-04",34.03,34.14,32.89,33.71,1947700.0],["2010-10-05",34.09,36.27,34.08,36.25,2649800.0],["2010-10-06",36.08,36.33,35.0,35.33,1485000.0],["2010-10-07",35.6,35.77,35.06,35.5,1313100.0],["2010-10-08",35.22,36.54,34.62,36.51,1887400.0],["2010-10-11",36.25,37.75,36.09,37.06,3142700.0],["2010-10-12",36.95,37.44,36.54,37.03,1241500.0],["2010-10-13",38.45,41.74,38.41,41.03,4823700.0],["2010-10-14",40.41,42.3,40.25,40.85,2414600.0],["2010-10-15",41.51,41.75,39.61,40.43,1630100.0],["2010-10-18",40.71,40.71,38.58,39.06,1791500.0],["2010-10-19",38.5,39.56,36.86,37.21,2848100.0],["2010-10-20",36.0,38.81,35.27,38.64,2987300.0],["2010-10-21",39.19,39.87,37.51,38.26,1405700.0],["2010-10-22",38.3,39.91,37.92,39.08,1536500.0],["2010-10-25",39.74,40.41,38.75,39.94,3829500.0],["2010-10-26",37.4,39.7,37.21,37.71,4921200.0],["2010-10-27",37.37,39.14,37.37,38.98,1993300.0],["2010-10-28",38.63,39.49,38.27,38.82,1436700.0],["2010-10-29",38.36,41.85,38.36,41.5,2986800.0],["2010-11-01",41.51,41.6,40.02,40.11,1759200.0],["2010-11-02",40.7,42.55,40.48,41.93,1934200.0],["2010-11-03",42.0,42.45,41.2,42.43,1190700.0],["2010-11-04",42.87,44.35,42.81,44.09,2757100.0],["2010-11-05",44.03,44.5,43.51,44.0,1391900.0],["2010-11-08",44.51,46.24,44.32,45.73,2318300.0],["2010-11-09",46.25,46.25,44.34,44.63,1334200.0],["2010-11-10",45.21,45.21,43.22,43.83,1494900.0],["2010-11-11",42.8,44.34,41.88,43.8,1029100.0],["2010-11-12",43.39,43.65,42.01,42.12,1154800.0],["2010-11-15",42.88,43.69,42.24,42.48,1086500.0],["2010-11-16",42.52,43.42,40.84,41.62,1351400.0],["2010-11-17",41.84,42.97,41.16,41.72,1119200.0],["2010-11-18",42.69,43.65,42.49,43.11,1191100.0],["2010-11-19",43.17,43.32,42.11,42.45,1504900.0],["2010-11-22",42.86,43.72,42.51,43.64,1188800.0],["2010-11-23",42.65,42.86,41.68,42.14,1510300.0],["2010-11-24",42.65,44.88,42.53,44.84,1962900.0],["2010-11-26",44.92,45.25,43.91,44.09,1098800.0],["2010-11-29",43.92,45.85,43.48,45.7,2303600.0],["2010-11-30",44.79,44.96,43.91,43.98,1902300.0],["2010-12-01",44.77,45.64,43.84,44.95,1775100.0],["2010-12-02",45.0,45.75,44.88,45.07,1231900.0],["2010-12-03",44.72,47.68,44.58,46.65,2548600.0],["2010-12-06",46.68,47.62,46.2,47.14,1269000.0],["2010-12-07",47.96,47.98,46.43,46.69,1129200.0],["2010-12-08",47.7,48.79,45.54,45.94,2984800.0],["2010-12-09",46.55,46.55,45.61,46.32,1097200.0],["2010-12-10",46.53,48.69,46.11,48.43,2832200.0],["2010-12-13",49.29,50.95,48.95,49.97,3464600.0],["2010-12-14",47.0,48.16,41.45,42.19,9505200.0],["2010-12-15",42.42,44.42,42.4,42.78,3833600.0],["2010-12-16",43.42,44.2,39.54,40.08,7028600.0],["2010-12-17",41.47,41.5,40.28,40.51,3014900.0],["2010-12-20",41.23,42.1,40.1,41.76,2620500.0],["2010-12-21",41.39,41.55,40.03,40.36,3034200.0],["2010-12-22",40.35,41.79,40.0,41.51,2252700.0],["2010-12-23",42.57,44.24,42.4,43.24,3155500.0],["2010-12-27",43.57,43.57,42.13,43.25,1112000.0],["2010-12-28",43.53,43.75,42.35,43.59,1147700.0],["2010-12-29",43.6,44.0,42.92,43.11,917000.0],["2010-12-30",43.2,43.65,42.9,43.27,910200.0],["2010-12-31",42.95,43.5,42.6,42.96,815800.0],["2011-01-03",43.68,44.9,43.39,43.66,1814400.0],["2011-01-04",44.92,45.81,43.68,44.14,2494800.0],["2011-01-05",43.95,44.95,43.51,44.56,1333200.0],["2011-01-06",45.44,46.82,45.2,45.95,2081200.0],["2011-01-07",46.22,47.2,45.29,46.25,1991200.0],["2011-01-10",46.84,47.41,46.04,47.05,1414500.0],["2011-01-11",48.0,48.47,47.51,48.04,1470100.0],["2011-01-12",48.44,49.7,47.83,49.67,1899800.0],["2011-01-13",47.59,48.46,46.6,47.57,2517900.0],["2011-01-14",47.08,47.98,46.7,47.93,1760300.0],["2011-01-18",48.11,49.34,47.68,49.16,2373100.0],["2011-01-19",46.62,47.44,45.36,46.16,4157400.0],["2011-01-20",45.65,46.98,44.76,45.97,1703300.0],["2011-01-21",46.75,46.86,44.48,44.51,1294400.0],["2011-01-24",42.81,45.27,42.69,45.13,1789600.0],["2011-01-25",45.36,45.49,43.81,44.71,1014000.0],["2011-01-26",45.61,46.4,45.01,45.67,1652500.0],["2011-01-27",46.35,46.35,44.1,44.75,1291800.0],["2011-01-28",45.04,45.08,42.5,43.24,1614500.0],["2011-01-31",43.02,43.71,43.0,43.26,1189200.0],["2011-02-01",43.8,44.0,42.67,42.82,1743200.0],["2011-02-02",43.28,44.81,42.86,43.74,1167900.0],["2011-02-03",44.1,44.35,43.44,44.06,682300.0],["2011-02-04",44.02,44.95,43.6,44.57,842600.0],["2011-02-07",45.46,46.26,44.82,45.14,2312300.0],["2011-02-08",45.28,48.28,45.28,47.69,4827100.0],["2011-02-09",47.42,48.16,46.95,47.37,1473200.0],["2011-02-10",46.39,49.89,46.31,49.49,2089200.0],["2011-02-11",49.75,52.49,48.25,52.47,3228800.0],["2011-02-14",52.18,53.31,51.6,52.02,2153300.0],["2011-02-15",52.0,52.6,49.69,50.0,1860100.0],["2011-02-16",50.79,51.72,50.39,51.31,1200100.0],["2011-02-17",51.96,53.18,51.01,52.7,1292300.0],["2011-02-18",51.66,51.91,48.84,49.12,2045700.0],["2011-02-22",48.28,49.1,46.94,47.04,1975500.0],["2011-02-23",47.41,47.68,44.59,45.92,1777000.0],["2011-02-24",46.45,48.49,46.1,48.3,1370500.0],["2011-02-25",48.56,48.73,47.43,48.4,1235600.0],["2011-02-28",48.86,48.98,47.45,47.58,1197400.0],["2011-03-01",48.41,49.0,45.85,46.46,1305500.0],["2011-03-02",46.4,48.64,46.21,46.96,900600.0],["2011-03-03",47.96,48.4,47.29,47.64,801600.0],["2011-03-04",48.39,48.39,46.3,47.04,778900.0],["2011-03-07",48.15,48.48,46.95,47.82,1522300.0],["2011-03-08",47.65,49.55,46.8,48.52,1293500.0],["2011-03-09",48.23,50.0,47.5,48.2,1514900.0],["2011-03-10",47.7,47.88,46.26,47.32,1556900.0],["2011-03-11",46.99,47.74,46.33,47.12,676100.0],["2011-03-14",46.34,48.49,46.27,47.48,828000.0],["2011-03-15",45.29,48.64,45.0,48.02,1123800.0],["2011-03-16",48.76,49.89,47.25,47.42,1398800.0],["2011-03-17",48.99,49.75,48.65,48.8,938200.0],["2011-03-18",49.2,49.49,47.86,48.06,1100800.0],["2011-03-21",48.53,51.0,48.53,50.84,1650200.0],["2011-03-22",50.78,51.0,48.45,49.33,1098700.0],["2011-03-23",46.6,49.1,46.52,48.8,1562500.0],["2011-03-24",49.24,50.16,48.95,50.01,1066100.0],["2011-03-25",50.18,51.49,49.79,50.41,973800.0],["2011-03-28",50.9,51.23,49.61,49.72,667100.0],["2011-03-29",49.5,50.36,48.88,50.24,585700.0],["2011-03-30",50.44,51.97,50.43,51.27,920500.0],["2011-03-31",51.51,51.58,50.35,50.84,644700.0],["2011-04-01",51.06,51.11,49.2,49.57,1102400.0],["2011-04-04",50.02,50.6,49.09,49.69,997500.0],["2011-04-05",49.32,50.68,49.2,49.7,1043200.0],["2011-04-06",50.52,50.65,48.51,49.4,849000.0],["2011-04-07",49.42,50.16,48.55,49.66,941700.0],["2011-04-08",49.82,50.66,48.7,49.23,736400.0],["2011-04-11",49.16,49.83,48.39,48.64,867000.0],["2011-04-12",48.37,48.5,46.35,46.47,1257100.0],["2011-04-13",46.9,47.35,46.22,46.7,1300500.0],["2011-04-14",46.07,47.72,46.07,47.48,1035300.0],["2011-04-15",47.16,48.08,47.16,47.5,1121900.0],["2011-04-18",47.5,47.76,46.25,46.81,1182900.0],["2011-04-19",46.86,46.99,45.38,46.51,1453800.0],["2011-04-20",46.99,48.75,46.95,48.7,1156700.0],["2011-04-21",48.14,50.0,48.14,48.9,808300.0],["2011-04-25",47.76,48.72,47.16,47.97,1924300.0],["2011-04-26",49.52,50.24,48.27,50.02,2600000.0],["2011-04-27",50.26,51.0,49.64,50.32,1421300.0],["2011-04-28",50.91,50.94,49.19,50.35,1398700.0],["2011-04-29",50.6,51.39,49.95,51.13,778000.0],["2011-05-02",51.35,52.26,51.03,51.57,1248400.0],["2011-05-03",51.18,52.49,49.63,50.61,1300000.0],["2011-05-04",51.01,51.34,48.17,49.96,1592100.0],["2011-05-05",49.46,50.67,49.05,49.66,927000.0],["2011-05-06",50.71,51.48,50.06,51.0,1173400.0],["2011-05-09",51.2,51.37,49.57,50.93,997900.0],["2011-05-10",51.47,52.86,50.92,51.8,1275800.0],["2011-05-11",51.72,52.28,50.27,50.62,1000000.0],["2011-05-12",50.84,52.44,50.13,52.11,883000.0],["2011-05-13",52.07,52.91,50.99,51.62,827000.0],["2011-05-16",51.36,54.14,50.92,52.46,1714600.0],["2011-05-17",52.05,53.61,51.52,51.64,1409100.0],["2011-05-18",51.83,55.78,51.83,55.19,2502200.0],["2011-05-19",55.21,56.05,54.69,55.11,1610200.0],["2011-05-20",54.77,55.26,54.53,54.79,1103900.0],["2011-05-23",53.65,55.0,53.5,54.21,1000000.0],["2011-05-24",54.69,55.0,53.39,53.47,928300.0],["2011-05-25",53.5,55.13,53.12,54.72,1055800.0],["2011-05-26",54.27,54.65,53.55,54.18,835800.0],["2011-05-27",54.78,56.19,54.62,55.07,1206000.0],["2011-05-31",55.23,57.67,55.2,57.59,1322100.0],["2011-06-01",57.09,57.39,54.83,55.03,1565700.0],["2011-06-02",54.98,56.29,54.37,55.88,758400.0],["2011-06-03",54.06,54.65,53.01,53.41,1046300.0],["2011-06-06",53.91,53.91,52.95,53.0,573900.0],["2011-06-07",53.2,53.64,52.72,52.76,573100.0],["2011-06-08",52.62,52.75,50.95,51.7,870700.0],["2011-06-09",52.16,52.5,51.62,51.92,427000.0],["2011-06-10",51.87,52.86,51.03,52.68,944400.0],["2011-06-13",52.71,53.45,50.97,51.03,1064400.0],["2011-06-14",51.81,52.17,51.33,51.82,1071400.0],["2011-06-15",51.52,52.36,51.45,51.61,1130200.0],["2011-06-16",51.58,52.31,50.94,51.97,1331700.0],["2011-06-17",52.5,52.9,50.0,50.28,1611600.0],["2011-06-20",50.0,50.25,48.72,49.0,1125800.0],["2011-06-21",49.9,51.14,49.5,50.74,1193200.0],["2011-06-22",50.66,50.99,48.77,48.79,1141400.0],["2011-06-23",48.04,48.16,46.54,48.04,2379200.0],["2011-06-24",47.92,48.22,46.67,47.01,1537400.0],["2011-06-27",45.83,47.19,45.51,46.79,1780000.0],["2011-06-28",47.42,48.34,47.0,47.6,1534000.0],["2011-06-29",47.99,47.99,46.36,47.05,1102300.0],["2011-06-30",47.31,49.3,47.25,48.41,1322600.0],["2011-07-01",48.4,49.78,47.77,48.59,1068200.0],["2011-07-05",48.0,48.25,46.43,47.21,1893900.0],["2011-07-06",46.53,47.02,43.25,43.79,4348900.0],["2011-07-07",44.27,45.55,44.05,44.98,2956000.0],["2011-07-08",44.03,44.94,42.74,44.84,1917100.0],["2011-07-11",43.73,44.8,42.67,42.87,1420600.0],["2011-07-12",42.74,43.89,41.88,42.88,1918900.0],["2011-07-13",43.01,43.43,42.07,42.81,1959900.0],["2011-07-14",43.07,43.78,40.63,40.87,2199800.0],["2011-07-15",41.01,41.38,40.5,41.29,1414200.0],["2011-07-18",40.55,41.29,39.29,40.05,1454700.0],["2011-07-19",40.41,41.62,40.4,41.59,1656000.0],["2011-07-20",40.75,41.19,39.69,40.06,2230500.0],["2011-07-21",40.0,41.15,39.7,40.74,2047200.0],["2011-07-22",40.7,42.25,39.7,41.17,1480100.0],["2011-07-25",40.85,41.56,40.47,40.68,1119100.0],["2011-07-26",40.92,43.0,40.79,41.9,2040400.0],["2011-07-27",41.6,41.63,39.7,39.95,1970200.0],["2011-07-28",40.15,41.38,39.5,40.94,2757700.0],["2011-07-29",38.59,39.94,38.5,39.79,3744600.0],["2011-08-01",40.22,40.41,38.7,39.05,2206500.0],["2011-08-02",38.52,39.63,35.93,36.15,4510800.0],["2011-08-03",36.32,37.37,35.73,36.43,2425800.0],["2011-08-04",36.01,36.01,34.61,34.99,3150800.0],["2011-08-05",35.39,36.19,34.02,35.39,2628700.0],["2011-08-08",33.75,35.57,32.75,33.21,3203600.0],["2011-08-09",33.99,35.58,33.64,35.58,2369500.0],["2011-08-10",35.03,36.92,34.13,35.64,2580900.0],["2011-08-11",35.99,37.63,35.6,37.09,1561600.0],["2011-08-12",37.62,37.8,36.14,36.47,917800.0],["2011-08-15",36.84,37.93,36.75,37.5,1173800.0],["2011-08-16",37.18,37.33,35.02,35.55,1471500.0],["2011-08-17",34.95,35.01,33.75,34.51,2865500.0],["2011-08-18",33.05,34.14,32.65,33.57,2206300.0],["2011-08-19",33.2,34.94,32.78,34.46,2151300.0],["2011-08-22",35.18,35.49,33.47,34.21,1432700.0],["2011-08-23",34.6,37.47,34.18,36.44,1613700.0],["2011-08-24",36.49,36.95,34.9,35.66,1290600.0],["2011-08-25",35.54,36.38,34.47,34.56,699100.0],["2011-08-26",34.12,35.75,33.74,35.46,655300.0],["2011-08-29",36.11,37.36,35.69,37.31,598600.0],["2011-08-30",37.01,37.65,36.37,36.78,880700.0],["2011-08-31",37.5,37.5,36.08,36.36,765700.0],["2011-09-01",36.23,36.44,34.33,34.66,1367300.0],["2011-09-02",33.6,34.59,32.72,33.0,1436400.0],["2011-09-06",32.12,32.65,31.67,32.54,1275600.0],["2011-09-07",33.2,34.28,32.9,33.81,1051400.0],["2011-09-08",33.64,34.41,32.6,32.82,1021600.0],["2011-09-09",32.44,32.69,30.8,31.43,2222200.0],["2011-09-12",30.78,32.84,30.72,32.69,1229400.0],["2011-09-13",32.78,33.51,32.5,33.06,1015500.0],["2011-09-14",33.53,33.83,32.92,33.23,903300.0],["2011-09-15",31.04,33.2,28.84,31.81,4870000.0],["2011-09-16",31.05,31.47,30.38,30.49,1752400.0],["2011-09-19",29.81,30.33,29.14,29.67,1922300.0],["2011-09-20",29.81,30.21,28.03,28.12,1563000.0],["2011-09-21",28.28,28.86,26.99,27.0,1311600.0],["2011-09-22",26.02,27.88,26.0,27.53,2550900.0],["2011-09-23",27.14,28.88,27.06,28.69,1865700.0],["2011-09-26",28.61,28.81,27.08,28.55,1638700.0],["2011-09-27",29.31,30.86,29.01,29.58,1998400.0],["2011-09-28",29.77,30.1,26.84,26.94,1866100.0],["2011-09-29",27.24,27.99,26.22,27.17,1588000.0],["2011-09-30",26.51,26.74,24.39,24.4,2689700.0],["2011-10-03",24.36,25.09,23.49,24.01,3066700.0],["2011-10-04",23.66,25.93,23.06,25.9,2575500.0],["2011-10-05",25.78,27.5,25.2,26.97,1994400.0],["2011-10-06",26.71,27.13,26.11,26.76,1678500.0],["2011-10-07",26.92,28.22,26.25,26.91,1672600.0],["2011-10-10",27.3,27.78,26.6,27.42,930800.0],["2011-10-11",26.35,27.33,26.0,26.68,1551000.0],["2011-10-12",27.15,27.73,26.62,27.03,1381700.0],["2011-10-13",26.91,28.01,26.54,27.73,876100.0],["2011-10-14",28.24,28.54,27.1,27.79,918100.0],["2011-10-17",26.6,26.61,24.47,24.61,2351600.0],["2011-10-18",24.66,25.66,24.15,25.42,1328700.0],["2011-10-19",25.57,26.16,25.23,25.38,1550000.0],["2011-10-20",25.32,26.08,25.06,26.04,1462900.0],["2011-10-21",26.14,26.7,24.8,25.44,1501600.0],["2011-10-24",25.2,27.94,25.2,27.05,2489300.0],["2011-10-25",25.52,26.95,25.51,25.66,2881000.0],["2011-10-26",26.03,26.29,24.12,25.47,2313900.0],["2011-10-27",26.58,29.16,26.43,28.42,2388000.0],["2011-10-28",28.32,28.51,27.83,28.13,964900.0],["2011-10-31",27.95,28.0,26.52,26.69,1533000.0],["2011-11-01",25.86,26.43,25.13,25.26,1691000.0],["2011-11-02",25.71,25.71,24.72,25.4,1246800.0],["2011-11-03",26.28,26.77,25.51,26.51,1983100.0],["2011-11-04",26.75,31.69,26.75,29.2,7000600.0],["2011-11-07",29.06,29.77,28.25,28.65,1796700.0],["2011-11-08",28.99,29.46,27.8,28.67,1410400.0],["2011-11-09",27.74,28.0,26.94,27.02,1875700.0],["2011-11-10",27.34,28.06,26.55,27.41,1427900.0],["2011-11-11",27.82,29.27,27.6,28.74,1448100.0],["2011-11-14",28.45,28.62,26.95,27.07,1307300.0],["2011-11-15",26.83,27.12,25.54,26.34,2015000.0],["2011-11-16",25.92,26.21,25.1,25.25,2009500.0],["2011-11-17",25.13,25.56,23.87,24.28,1732800.0],["2011-11-18",24.45,25.19,24.09,24.37,1646800.0],["2011-11-21",24.29,24.34,23.05,23.75,1484300.0],["2011-11-22",23.85,24.15,23.23,23.3,956700.0],["2011-11-23",23.15,23.45,22.49,22.66,1140700.0],["2011-11-25",22.45,23.15,21.99,22.04,542200.0],["2011-11-28",23.47,24.28,23.1,23.51,1740300.0],["2011-11-29",23.54,23.67,22.91,23.13,876600.0],["2011-11-30",24.08,25.05,24.08,24.89,1680200.0],["2011-12-01",24.76,25.4,24.61,25.14,1640800.0],["2011-12-02",25.64,26.02,25.21,25.53,1122500.0],["2011-12-05",26.07,26.4,25.63,26.24,912700.0],["2011-12-06",26.21,26.29,25.23,25.59,808500.0],["2011-12-07",25.12,25.94,24.82,25.6,707700.0],["2011-12-08",25.16,25.49,23.06,23.17,1611400.0],["2011-12-09",23.2,23.94,22.76,23.74,1407900.0],["2011-12-12",23.25,23.5,22.52,23.08,1192400.0],["2011-12-13",23.23,23.42,22.09,22.22,1091400.0],["2011-12-14",22.0,22.45,21.66,22.13,1764000.0],["2011-12-15",22.52,22.89,22.0,22.23,1229900.0],["2011-12-16",22.5,23.51,22.05,22.29,1357200.0],["2011-12-19",22.36,22.46,21.57,21.68,1183900.0],["2011-12-20",22.08,22.8,21.83,22.27,1190100.0],["2011-12-21",22.23,22.23,20.82,21.34,1779100.0],["2011-12-22",21.47,21.94,20.35,21.47,2154400.0],["2011-12-23",21.56,21.71,20.95,21.32,893100.0],["2011-12-27",21.2,21.52,20.75,21.31,994500.0],["2011-12-28",21.32,21.5,20.74,20.84,825700.0],["2011-12-29",20.93,21.42,20.76,20.98,1039200.0],["2011-12-30",20.89,21.19,20.57,20.8,1383600.0],["2012-01-03",21.5,22.08,21.25,21.46,1553100.0],["2012-01-04",21.46,21.62,21.12,21.52,681100.0],["2012-01-05",21.55,23.24,21.5,22.88,1844800.0],["2012-01-06",22.97,23.07,22.21,22.7,1742100.0],["2012-01-09",22.93,23.57,22.7,22.88,1345600.0],["2012-01-10",23.28,23.31,22.5,22.63,1083600.0],["2012-01-11",22.5,23.55,22.34,23.48,1412700.0],["2012-01-12",23.56,23.75,22.63,23.58,1044600.0],["2012-01-13",23.17,23.53,22.6,22.84,868400.0],["2012-01-17",22.9,23.54,22.63,23.11,945200.0],["2012-01-18",23.0,24.45,22.93,24.44,1405000.0],["2012-01-19",24.49,26.21,24.28,25.48,2425400.0],["2012-01-20",25.66,26.57,25.33,26.35,1606800.0],["2012-01-23",26.45,26.45,24.98,25.13,1099600.0],["2012-01-24",24.22,24.8,23.96,24.44,1527900.0],["2012-01-25",24.5,24.86,24.0,24.31,900600.0],["2012-01-26",24.44,24.9,23.74,24.07,1064200.0],["2012-01-27",23.97,24.52,23.75,24.37,897600.0],["2012-01-30",24.08,24.7,23.7,24.25,931400.0],["2012-01-31",24.5,24.83,24.0,24.41,826400.0],["2012-02-01",24.59,25.83,24.44,25.41,1391200.0],["2012-02-02",25.61,26.36,25.51,25.83,1254000.0],["2012-02-03",26.48,27.31,26.17,27.17,2102800.0],["2012-02-06",27.24,27.47,26.46,27.14,2001800.0],["2012-02-07",27.3,28.68,26.48,27.36,2930800.0],["2012-02-08",27.51,28.04,27.12,27.57,1061400.0],["2012-02-09",27.59,28.3,27.2,28.28,1276400.0],["2012-02-10",27.82,28.46,27.5,28.36,1407000.0],["2012-02-13",28.58,28.96,27.62,28.09,1047500.0],["2012-02-14",28.0,28.19,27.24,27.61,1161000.0],["2012-02-15",28.3,28.94,27.52,27.64,1487100.0],["2012-02-16",27.57,28.4,27.46,28.35,488500.0],["2012-02-17",28.65,29.9,28.5,29.42,1415400.0],["2012-02-21",29.63,29.98,28.73,28.89,834200.0],["2012-02-22",28.92,29.53,28.35,28.49,753100.0],["2012-02-23",28.59,29.4,28.15,29.38,840000.0],["2012-02-24",29.49,29.54,28.71,28.83,655900.0],["2012-02-27",28.33,28.44,27.66,27.99,866100.0],["2012-02-28",27.9,28.25,27.56,27.9,1129600.0],["2012-02-29",27.94,28.08,27.01,27.04,1056700.0],["2012-03-01",26.79,29.03,26.64,28.57,1191900.0],["2012-03-02",28.51,29.23,27.97,28.01,730800.0],["2012-03-05",27.89,27.95,27.45,27.69,572400.0],["2012-03-06",27.23,27.36,26.28,26.45,1339200.0],["2012-03-07",26.7,27.56,26.49,27.36,733800.0],["2012-03-08",27.5,28.49,27.19,28.49,799200.0],["2012-03-09",28.41,29.88,28.39,29.81,915100.0],["2012-03-12",29.89,29.89,28.99,29.45,781200.0],["2012-03-13",29.58,30.33,29.58,30.05,824000.0],["2012-03-14",29.88,30.5,29.75,29.98,822900.0],["2012-03-15",32.0,33.71,31.64,33.4,3025400.0],["2012-03-16",33.23,33.7,32.8,32.93,1180200.0],["2012-03-19",32.66,33.02,32.08,32.6,954000.0],["2012-03-20",31.22,31.57,30.0,31.03,2313900.0],["2012-03-21",31.0,31.22,30.43,30.5,987300.0],["2012-03-22",30.03,30.83,29.14,29.42,1070800.0],["2012-03-23",29.85,30.45,29.29,30.35,1132600.0],["2012-03-26",30.61,30.99,29.85,30.75,891900.0],["2012-03-27",30.84,31.05,29.72,29.83,903600.0],["2012-03-28",29.85,29.94,28.32,28.65,1614200.0],["2012-03-29",28.42,29.01,27.95,28.44,1310600.0],["2012-03-30",28.73,29.21,28.03,28.6,957800.0],["2012-04-02",28.44,29.43,28.2,29.34,1102400.0],["2012-04-03",29.36,29.51,28.36,28.52,688600.0],["2012-04-04",28.06,28.52,26.93,27.2,1335800.0],["2012-04-05",26.98,27.42,26.65,27.19,921100.0],["2012-04-09",26.63,27.0,26.2,26.9,1164200.0],["2012-04-10",27.09,27.42,26.34,26.54,1022500.0],["2012-04-11",26.77,27.25,26.65,27.14,950800.0],["2012-04-12",27.24,28.61,27.18,28.05,1043800.0],["2012-04-13",27.96,30.36,27.94,28.3,2015800.0],["2012-04-16",28.49,29.07,27.24,27.5,1015700.0],["2012-04-17",27.74,28.69,27.5,28.27,718800.0],["2012-04-18",27.87,28.38,27.45,28.28,992000.0],["2012-04-19",28.4,29.79,28.4,29.07,1584500.0],["2012-04-20",29.65,29.7,27.66,27.73,1050400.0],["2012-04-23",27.23,27.36,26.65,26.89,1027600.0],["2012-04-24",26.86,27.21,26.51,26.65,709600.0],["2012-04-25",27.11,27.57,26.5,26.83,1153600.0],["2012-04-26",27.07,28.73,26.91,28.68,1568800.0],["2012-04-27",28.75,30.49,28.55,30.35,1847800.0],["2012-04-30",30.23,31.3,30.0,30.19,2554500.0],["2012-05-01",34.22,35.2,32.81,34.82,6434200.0],["2012-05-02",34.36,35.86,34.27,35.8,1985000.0],["2012-05-03",35.65,35.8,34.47,34.95,978800.0],["2012-05-04",34.93,35.81,34.51,35.24,1314900.0],["2012-05-07",35.1,36.11,34.95,36.0,1022500.0],["2012-05-08",36.27,37.04,35.4,36.72,2380800.0],["2012-05-09",36.98,36.98,35.64,36.63,1343000.0],["2012-05-10",36.8,37.11,36.29,36.96,820000.0],["2012-05-11",36.49,37.87,36.4,36.97,1441400.0],["2012-05-14",36.4,36.7,36.01,36.14,1236600.0],["2012-05-15",36.08,37.17,35.85,36.11,1147100.0],["2012-05-16",36.4,36.45,34.25,34.31,1752500.0],["2012-05-17",34.46,35.7,34.3,34.49,1219000.0],["2012-05-18",34.44,34.76,33.45,33.59,1067600.0],["2012-05-21",33.89,34.8,33.13,34.74,547900.0],["2012-05-22",34.56,34.56,33.44,33.76,553000.0],["2012-05-23",33.26,34.16,32.74,34.11,982000.0],["2012-05-24",34.11,34.15,32.52,33.0,654800.0],["2012-05-25",32.88,33.48,32.62,33.31,557500.0],["2012-05-29",33.98,34.44,33.29,34.42,699100.0],["2012-05-30",34.69,35.11,34.15,34.77,1178300.0],["2012-05-31",34.66,34.96,33.92,34.68,1022600.0],["2012-06-01",33.64,34.78,33.16,33.4,1059700.0],["2012-06-04",33.45,33.73,32.51,33.24,889100.0],["2012-06-05",33.07,35.27,32.91,34.75,1009100.0],["2012-06-06",35.0,35.3,34.55,34.95,925400.0],["2012-06-07",35.29,35.65,33.42,33.52,744700.0],["2012-06-08",33.4,34.75,32.94,34.6,645900.0],["2012-06-11",35.0,35.08,33.0,33.04,476500.0],["2012-06-12",33.39,33.94,32.78,33.9,474000.0],["2012-06-13",33.74,34.17,32.56,32.99,804300.0],["2012-06-14",32.98,33.19,32.11,32.77,423100.0],["2012-06-15",32.55,33.36,32.46,33.28,591700.0],["2012-06-18",32.88,33.47,32.75,33.26,454200.0],["2012-06-19",33.37,34.72,33.31,34.37,693900.0],["2012-06-20",34.25,34.88,34.13,34.81,505200.0],["2012-06-21",34.66,34.87,33.33,33.41,562600.0],["2012-06-22",33.92,34.24,33.25,34.07,1038300.0],["2012-06-25",33.48,33.51,29.77,30.2,1702900.0],["2012-06-26",31.59,31.79,30.64,31.41,1198000.0],["2012-06-27",31.51,32.95,31.49,32.75,884600.0],["2012-06-28",32.11,33.41,31.82,32.95,718900.0],["2012-06-29",33.82,34.6,33.13,34.36,699500.0],["2012-07-02",34.58,36.15,34.18,35.56,1034300.0],["2012-07-03",35.49,36.98,35.46,36.41,505700.0],["2012-07-05",36.18,37.02,35.6,36.31,454900.0],["2012-07-06",35.86,35.95,35.16,35.84,427000.0],["2012-07-09",35.62,35.88,35.15,35.37,505400.0],["2012-07-10",35.47,35.92,34.99,35.22,484000.0],["2012-07-11",35.33,35.64,34.36,34.67,368300.0],["2012-07-12",34.27,34.31,33.27,34.06,468100.0],["2012-07-13",34.12,34.81,33.92,34.56,290700.0],["2012-07-16",34.02,34.1,32.57,32.84,780900.0],["2012-07-17",33.0,33.0,31.5,32.32,751600.0],["2012-07-18",32.29,33.88,32.29,33.22,731900.0],["2012-07-19",33.17,33.37,32.19,32.85,771800.0],["2012-07-20",32.6,33.1,32.09,32.62,660000.0],["2012-07-23",31.72,32.06,30.92,31.62,456100.0],["2012-07-24",31.82,32.11,31.04,31.38,681300.0],["2012-07-25",31.62,32.08,30.68,30.76,783900.0],["2012-07-26",31.97,35.01,31.97,33.74,1773300.0],["2012-07-27",33.65,34.82,30.7,34.5,1643000.0],["2012-07-30",34.36,35.1,34.0,34.85,1447200.0],["2012-07-31",35.0,35.74,34.69,35.71,986600.0],["2012-08-01",35.81,35.84,34.12,34.6,1048800.0],["2012-08-02",34.45,35.03,33.6,33.87,1085900.0],["2012-08-03",34.39,34.98,33.74,34.47,1007700.0],["2012-08-06",34.0,36.86,34.0,36.46,844300.0],["2012-08-07",36.7,37.5,36.21,37.1,717200.0],["2012-08-08",36.72,38.11,36.19,37.89,863500.0],["2012-08-09",37.8,38.35,37.8,38.11,655700.0],["2012-08-10",38.04,38.16,37.35,37.77,513600.0],["2012-08-13",36.32,36.47,35.09,35.81,985700.0],["2012-08-14",36.0,36.34,34.93,35.17,597500.0],["2012-08-15",34.93,36.19,34.9,35.6,826600.0],["2012-08-16",35.59,36.39,35.38,36.3,535300.0],["2012-08-17",36.62,36.77,35.61,36.15,689200.0],["2012-08-20",35.64,36.11,33.64,33.84,1290700.0],["2012-08-21",34.23,35.54,33.96,34.22,945200.0],["2012-08-22",34.13,34.37,32.94,33.42,1008800.0],["2012-08-23",33.32,33.5,32.74,33.2,526100.0],["2012-08-24",33.15,33.73,32.83,33.02,527100.0],["2012-08-27",33.25,33.62,32.55,33.45,595200.0],["2012-08-28",33.45,34.73,33.07,34.68,1319200.0],["2012-08-29",34.7,35.42,34.5,35.06,681600.0],["2012-08-30",34.83,35.03,33.8,33.87,471800.0],["2012-08-31",34.18,34.58,33.49,34.3,633500.0],["2012-09-04",34.23,35.03,33.6,34.68,376500.0],["2012-09-05",34.84,34.84,33.91,34.13,470600.0],["2012-09-06",34.54,35.27,34.41,34.98,690600.0],["2012-09-07",34.95,36.14,34.72,36.0,572200.0],["2012-09-10",35.88,36.29,35.49,35.54,637900.0],["2012-09-11",35.54,36.5,35.54,35.81,909600.0],["2012-09-12",35.93,36.45,35.16,36.03,443900.0],["2012-09-13",35.81,36.96,35.6,36.59,388200.0],["2012-09-14",36.82,38.39,36.64,37.76,632400.0],["2012-09-17",37.32,37.37,35.82,36.07,613100.0],["2012-09-18",35.89,36.38,35.63,36.35,439500.0],["2012-09-19",36.38,36.65,35.74,36.02,484000.0],["2012-09-20",35.81,35.88,35.02,35.06,594400.0],["2012-09-21",35.64,35.72,34.96,34.96,804700.0],["2012-09-24",33.3,33.66,30.97,31.4,2520500.0],["2012-09-25",31.76,31.95,30.49,31.0,1092500.0],["2012-09-26",31.24,31.29,30.04,30.54,786900.0],["2012-09-27",30.68,30.89,30.22,30.82,493900.0],["2012-09-28",30.45,30.66,29.85,30.0,768500.0],["2012-10-01",30.26,30.73,30.0,30.45,712500.0],["2012-10-02",30.53,31.08,30.47,30.79,694600.0],["2012-10-03",30.86,31.02,30.49,30.55,684000.0],["2012-10-04",30.74,30.8,30.19,30.59,560600.0],["2012-10-05",30.68,30.94,29.86,29.9,538700.0],["2012-10-08",29.78,29.78,28.87,29.01,824400.0],["2012-10-09",29.05,29.13,28.33,28.42,903400.0],["2012-10-10",28.21,29.02,27.78,27.87,846100.0],["2012-10-11",28.12,28.67,28.05,28.32,507000.0],["2012-10-12",28.3,28.88,28.05,28.75,670200.0],["2012-10-15",28.72,29.19,28.5,29.06,598600.0],["2012-10-16",29.02,30.08,29.02,30.06,838400.0],["2012-10-17",30.61,30.8,29.99,30.1,1162600.0],["2012-10-18",30.14,30.33,29.99,30.01,827500.0],["2012-10-19",30.06,30.28,29.39,29.49,1303500.0],["2012-10-22",29.48,29.88,28.73,28.88,1091800.0],["2012-10-23",27.0,30.99,26.83,30.9,2752900.0],["2012-10-24",31.25,31.25,30.0,30.27,958700.0],["2012-10-25",30.57,30.63,30.01,30.3,430200.0],["2012-10-26",30.21,30.38,29.96,30.37,689500.0],["2012-10-31",30.48,30.73,30.23,30.7,375200.0],["2012-11-01",30.67,31.87,30.52,31.45,826600.0],["2012-11-02",31.52,31.72,30.78,30.9,642900.0],["2012-11-05",30.8,31.56,30.71,31.49,382700.0],["2012-11-06",31.52,31.66,31.3,31.52,378100.0],["2012-11-07",31.05,31.48,30.43,30.79,493200.0],["2012-11-08",30.67,31.01,29.54,29.65,540600.0],["2012-11-09",29.65,30.63,29.52,30.17,454200.0],["2012-11-12",30.26,30.39,29.98,30.04,331100.0],["2012-11-13",30.0,30.42,29.99,30.0,598800.0],["2012-11-14",30.08,30.3,29.06,29.08,680400.0],["2012-11-15",27.18,27.75,26.15,26.89,2310100.0],["2012-11-16",26.99,27.78,26.88,27.49,605600.0],["2012-11-19",27.82,27.96,27.47,27.67,388300.0],["2012-11-20",27.6,27.76,26.97,27.11,605800.0],["2012-11-21",27.41,27.45,27.0,27.28,313000.0],["2012-11-23",27.45,27.88,27.31,27.66,132400.0],["2012-11-26",27.63,27.68,26.91,27.32,655700.0],["2012-11-27",27.49,27.54,26.89,27.36,1174100.0],["2012-11-28",27.28,29.57,27.2,29.46,878200.0],["2012-11-29",29.52,29.75,28.97,29.59,366200.0],["2012-11-30",29.59,29.59,27.88,28.46,440300.0],["2012-12-03",28.66,28.68,28.21,28.44,418000.0],["2012-12-04",28.44,28.8,27.93,28.57,271600.0],["2012-12-05",28.7,28.76,28.19,28.57,430800.0],["2012-12-06",28.44,28.54,27.64,28.44,598400.0],["2012-12-07",28.62,29.24,28.44,28.9,307900.0],["2012-12-10",28.88,29.53,28.88,29.44,332200.0],["2012-12-11",29.58,30.71,29.3,30.62,663200.0],["2012-12-12",30.6,30.73,30.18,30.55,411500.0],["2012-12-13",29.63,30.11,28.9,29.34,469400.0],["2012-12-14",29.4,29.6,29.0,29.48,436200.0],["2012-12-17",29.6,29.81,29.0,29.17,406000.0],["2012-12-18",28.88,30.13,28.83,29.94,532200.0],["2012-12-19",29.93,30.36,29.62,29.94,345000.0],["2012-12-20",29.88,30.25,29.62,29.8,241400.0],["2012-12-21",29.34,29.53,29.0,29.21,765100.0],["2012-12-24",29.22,29.44,29.0,29.03,258700.0],["2012-12-26",29.22,29.41,28.96,29.02,477700.0],["2012-12-27",29.04,29.16,28.93,28.98,1349400.0],["2012-12-28",28.71,28.89,27.81,28.03,492100.0],["2012-12-31",28.15,29.61,28.03,29.49,343100.0],["2013-01-02",30.42,31.2,29.85,31.17,729400.0],["2013-01-03",31.21,31.4,30.37,30.79,475300.0],["2013-01-04",30.97,30.97,30.35,30.38,307700.0],["2013-01-07",30.06,30.52,30.05,30.34,294400.0],["2013-01-08",30.46,30.83,29.93,30.79,523600.0],["2013-01-09",30.82,31.36,30.78,31.35,535100.0],["2013-01-10",31.41,31.72,29.76,30.12,999600.0],["2013-01-11",29.97,30.51,29.84,30.39,255500.0],["2013-01-14",30.17,31.35,30.16,31.26,522700.0],["2013-01-15",30.26,31.16,29.98,30.06,686000.0],["2013-01-16",29.9,29.94,29.06,29.1,903200.0],["2013-01-17",29.33,30.53,29.16,30.34,966700.0],["2013-01-18",30.0,31.34,30.0,30.89,696100.0],["2013-01-22",31.18,32.04,30.85,31.99,652700.0],["2013-01-23",32.85,33.75,32.79,33.61,1234200.0],["2013-01-24",32.8,33.23,32.08,32.23,709400.0],["2013-01-25",32.38,32.97,32.07,32.89,488800.0],["2013-01-28",33.0,33.33,32.68,32.79,403600.0],["2013-01-29",32.65,32.67,32.07,32.25,412300.0],["2013-01-30",32.19,32.48,31.79,31.87,462800.0],["2013-01-31",32.06,32.14,31.18,31.45,494000.0],["2013-02-01",31.9,33.5,31.8,32.91,667900.0],["2013-02-04",32.5,33.07,32.08,32.18,353500.0],["2013-02-05",32.27,32.98,32.07,32.86,348800.0],["2013-02-06",32.43,33.24,32.43,32.96,357400.0],["2013-02-07",32.52,32.54,31.36,31.53,379400.0],["2013-02-08",31.68,31.7,29.6,30.04,1385000.0],["2013-02-11",29.94,30.24,29.72,30.03,659100.0],["2013-02-12",30.05,30.5,29.93,30.19,435900.0],["2013-02-13",30.1,30.53,29.97,30.38,280700.0],["2013-02-14",30.19,30.53,30.1,30.35,383800.0],["2013-02-15",30.51,30.69,30.01,30.51,424200.0],["2013-02-19",29.26,30.27,29.26,29.99,838200.0],["2013-02-20",29.89,31.37,29.85,30.13,829400.0],["2013-02-21",29.8,30.34,29.1,29.54,584200.0],["2013-02-22",29.85,30.1,29.31,29.65,385100.0],["2013-02-25",29.8,29.91,28.71,28.71,480400.0],["2013-02-26",29.0,29.74,28.51,29.58,421200.0],["2013-02-27",29.45,30.38,29.39,30.2,578800.0],["2013-02-28",30.47,32.0,30.23,31.91,1036600.0],["2013-03-01",31.29,31.76,30.53,31.22,712200.0],["2013-03-04",31.02,31.48,30.06,30.24,533000.0],["2013-03-05",30.63,32.46,30.52,31.99,1243500.0],["2013-03-06",32.19,32.7,32.19,32.63,532400.0],["2013-03-07",32.53,33.24,32.46,33.13,606500.0],["2013-03-08",33.49,33.49,32.48,33.31,653500.0],["2013-03-11",33.06,33.96,32.49,33.86,740100.0],["2013-03-12",33.87,34.69,33.37,34.48,820000.0],["2013-03-13",34.19,34.81,33.99,34.71,524000.0],["2013-03-14",34.76,35.73,34.72,35.49,510500.0],["2013-03-15",35.49,35.92,35.25,35.83,790500.0],["2013-03-18",35.18,35.2,34.46,34.54,586900.0],["2013-03-19",34.85,34.93,33.64,34.15,716500.0],["2013-03-20",34.45,35.03,34.37,34.82,293300.0],["2013-03-21",34.41,34.76,33.83,34.5,421600.0],["2013-03-22",34.79,35.0,34.23,34.96,329700.0],["2013-03-25",36.86,40.34,36.45,37.93,4246000.0],["2013-03-26",38.19,38.4,37.49,38.0,915300.0],["2013-03-27",37.72,38.3,37.62,38.19,810200.0],["2013-03-28",38.06,38.46,37.69,38.41,480800.0],["2013-04-01",38.32,38.32,37.47,37.79,603300.0],["2013-04-02",37.9,37.94,37.05,37.32,628100.0],["2013-04-03",37.31,37.53,36.21,36.43,672800.0],["2013-04-04",36.61,36.7,35.8,36.7,467200.0],["2013-04-05",36.05,36.95,35.88,36.82,508500.0],["2013-04-08",36.85,37.22,36.37,37.16,259700.0],["2013-04-09",37.2,37.52,36.87,37.25,496000.0],["2013-04-10",37.29,38.09,37.13,37.75,476900.0],["2013-04-11",37.58,38.22,37.45,37.88,554700.0],["2013-04-12",37.99,37.99,36.79,37.38,363300.0],["2013-04-15",36.98,37.21,35.97,36.15,645200.0],["2013-04-16",36.49,37.06,36.02,36.95,486900.0],["2013-04-17",36.35,36.36,33.79,34.02,1307700.0],["2013-04-18",33.97,34.3,32.83,33.28,854100.0],["2013-04-19",33.1,33.1,31.53,32.5,1607000.0],["2013-04-22",32.5,32.61,31.56,32.23,969000.0],["2013-04-23",36.75,38.15,36.17,37.51,2860300.0],["2013-04-24",36.92,37.7,36.05,36.32,777200.0],["2013-04-25",36.5,39.09,36.46,38.14,1036000.0],["2013-04-26",37.74,37.77,36.75,37.08,540500.0],["2013-04-29",37.11,38.05,37.06,37.31,386100.0],["2013-04-30",37.08,38.09,37.08,38.07,526700.0],["2013-05-01",37.75,38.07,36.86,36.9,382100.0],["2013-05-02",36.92,36.94,35.38,35.99,920400.0],["2013-05-03",36.75,37.83,36.62,37.52,409700.0],["2013-05-06",37.63,37.85,36.97,37.09,328800.0],["2013-05-07",37.14,37.28,35.91,36.04,593000.0],["2013-05-08",35.76,36.51,35.76,36.51,482700.0],["2013-05-09",36.45,36.61,36.05,36.51,424600.0],["2013-05-10",36.5,37.93,36.25,37.29,926700.0],["2013-05-13",37.23,37.3,36.23,36.63,344400.0],["2013-05-14",36.59,37.29,36.59,36.92,517400.0],["2013-05-15",36.82,37.5,36.66,37.1,441900.0],["2013-05-16",36.97,37.27,36.44,36.54,316000.0],["2013-05-17",36.85,37.22,36.58,36.84,463000.0],["2013-05-20",36.79,38.0,36.66,37.83,792400.0],["2013-05-21",37.99,40.05,37.93,39.73,1106200.0],["2013-05-22",39.93,41.0,39.34,39.75,1179000.0],["2013-05-23",39.16,40.22,38.57,39.59,652000.0],["2013-05-24",39.3,39.61,39.0,39.47,551900.0],["2013-05-28",40.23,41.8,40.12,41.64,1410900.0],["2013-05-29",41.38,43.18,41.0,42.48,813500.0],["2013-05-30",42.83,43.14,41.87,42.6,856100.0],["2013-05-31",42.12,42.61,41.88,42.39,853900.0],["2013-06-03",42.05,42.58,40.86,41.54,806500.0],["2013-06-04",41.35,41.96,40.45,40.56,802300.0],["2013-06-05",40.6,40.68,39.67,39.77,585200.0],["2013-06-06",39.8,39.99,38.78,39.61,503500.0],["2013-06-07",40.01,40.33,39.61,39.99,367300.0],["2013-06-10",40.1,40.4,39.85,40.24,328400.0],["2013-06-11",39.58,40.21,39.1,39.44,345400.0],["2013-06-12",39.78,39.81,38.84,38.98,387900.0],["2013-06-13",38.8,39.44,38.61,39.36,290200.0],["2013-06-14",39.04,39.04,37.74,38.1,560000.0],["2013-06-17",38.69,38.69,37.31,37.55,633800.0],["2013-06-18",37.76,38.27,37.31,38.25,523200.0],["2013-06-19",38.36,39.75,37.77,38.25,556900.0],["2013-06-20",37.51,37.71,36.07,36.6,844100.0],["2013-06-21",36.72,37.02,35.6,36.59,731000.0],["2013-06-24",35.99,36.14,35.22,35.58,552300.0],["2013-06-25",36.17,36.17,35.44,35.7,445900.0],["2013-06-26",36.03,36.3,35.31,35.44,249600.0],["2013-06-27",35.72,35.88,35.35,35.68,571600.0],["2013-06-28",35.28,35.84,35.01,35.41,587600.0],["2013-07-01",35.78,35.99,34.99,35.24,461600.0],["2013-07-02",35.1,36.12,35.03,35.53,347300.0],["2013-07-03",35.34,36.37,35.12,35.92,136500.0],["2013-07-05",36.5,36.5,35.8,36.32,238400.0],["2013-07-08",36.42,36.57,34.12,34.43,655100.0],["2013-07-09",34.57,34.97,34.07,34.57,467400.0],["2013-07-10",34.43,35.26,34.43,35.21,351000.0],["2013-07-11",35.78,36.25,35.26,35.7,366700.0],["2013-07-12",35.62,36.25,35.62,35.87,303200.0],["2013-07-15",35.87,36.17,35.56,35.7,188000.0],["2013-07-16",35.85,36.1,34.99,35.4,313700.0],["2013-07-17",35.54,36.0,35.2,35.39,351700.0],["2013-07-18",35.54,35.63,34.98,35.02,398200.0],["2013-07-19",34.8,35.27,34.63,34.93,565200.0],["2013-07-22",34.86,35.45,34.86,35.27,520800.0],["2013-07-23",35.32,35.46,34.42,34.48,312900.0],["2013-07-24",34.76,35.15,33.79,33.92,350000.0],["2013-07-25",33.95,34.21,33.67,34.11,431500.0],["2013-07-26",33.8,34.19,33.76,34.11,763700.0],["2013-07-29",34.15,35.26,33.93,35.0,616100.0],["2013-07-30",35.09,35.21,33.99,34.53,668500.0],["2013-07-31",34.56,34.9,34.17,34.76,709400.0],["2013-08-01",35.0,35.36,34.53,34.72,284200.0],["2013-08-02",34.45,34.45,33.66,34.0,329600.0],["2013-08-05",33.9,34.19,33.71,33.85,226300.0],["2013-08-06",33.79,34.01,33.41,33.65,353000.0],["2013-08-07",33.63,33.75,33.05,33.33,247200.0],["2013-08-08",33.53,34.09,33.34,33.83,248100.0],["2013-08-09",33.9,34.11,33.42,33.86,250200.0],["2013-08-12",33.63,34.28,33.63,34.12,258600.0],["2013-08-13",34.2,34.36,33.98,34.18,337400.0],["2013-08-14",33.41,34.37,33.06,34.0,422300.0],["2013-08-15",33.68,34.26,33.49,34.0,453900.0],["2013-08-16",34.02,34.53,33.51,33.58,349700.0],["2013-08-19",33.44,33.66,33.0,33.16,340300.0],["2013-08-20",33.17,33.71,33.0,33.32,709600.0],["2013-08-21",33.24,33.85,33.2,33.26,431000.0],["2013-08-22",33.43,34.34,33.43,34.3,377500.0],["2013-08-23",34.36,35.13,34.14,35.03,388200.0],["2013-08-26",35.19,35.57,35.02,35.1,461100.0],["2013-08-27",34.64,34.79,33.76,34.25,308300.0],["2013-08-28",34.22,34.99,33.95,34.8,358900.0],["2013-08-29",34.84,36.26,34.84,35.25,326700.0],["2013-08-30",35.13,35.43,34.53,35.12,243100.0],["2013-09-03",35.75,36.47,34.75,35.01,193000.0],["2013-09-04",35.17,35.85,34.79,35.85,231100.0],["2013-09-05",36.0,36.33,35.58,35.65,225600.0],["2013-09-06",35.79,36.02,35.16,35.56,250100.0],["2013-09-09",35.61,35.96,35.61,35.91,288900.0],["2013-09-10",36.02,36.46,35.63,35.9,399100.0],["2013-09-11",35.69,36.47,35.4,35.81,322900.0],["2013-09-12",35.91,36.62,35.42,36.19,374100.0],["2013-09-13",36.35,36.65,35.73,36.23,250400.0],["2013-09-16",36.63,36.73,35.86,36.41,421400.0],["2013-09-17",36.32,36.4,35.49,35.77,411100.0],["2013-09-18",36.31,36.31,34.95,35.3,450800.0],["2013-09-19",35.53,36.44,34.56,35.74,766000.0],["2013-09-20",35.79,35.92,35.32,35.41,550300.0],["2013-09-23",35.46,35.83,35.1,35.29,185200.0],["2013-09-24",35.25,35.99,34.48,35.65,370700.0],["2013-09-25",35.65,36.33,35.26,35.66,412700.0],["2013-09-26",35.87,36.62,35.76,36.17,286900.0],["2013-09-27",35.79,36.71,35.79,36.28,314000.0],["2013-09-30",35.91,37.24,35.64,37.22,529700.0],["2013-10-01",37.27,38.35,36.89,37.7,773800.0],["2013-10-02",37.47,38.05,36.9,37.41,448100.0],["2013-10-03",37.32,37.94,36.92,37.42,378700.0],["2013-10-04",37.35,38.46,37.35,38.08,585500.0],["2013-10-07",37.76,38.06,37.21,37.59,292500.0],["2013-10-08",37.51,37.83,36.55,36.86,402400.0],["2013-10-09",36.91,37.14,36.33,36.69,375900.0],["2013-10-10",37.16,38.15,37.06,38.1,309700.0],["2013-10-11",37.88,38.32,37.63,38.15,249100.0],["2013-10-14",37.8,38.25,37.48,38.15,235800.0],["2013-10-15",36.62,36.76,35.51,36.01,726500.0],["2013-10-16",36.2,36.41,35.75,36.0,448600.0],["2013-10-17",35.68,35.94,34.2,34.27,853800.0],["2013-10-18",34.45,34.99,34.06,34.44,672100.0],["2013-10-21",34.46,34.73,33.3,33.36,752200.0],["2013-10-22",33.35,33.49,31.27,31.71,1318700.0],["2013-10-23",31.22,31.33,30.43,30.9,927900.0],["2013-10-24",31.0,31.32,30.69,31.08,402800.0],["2013-10-25",31.19,31.72,30.87,31.35,613900.0],["2013-10-28",31.3,31.8,30.76,30.93,350100.0],["2013-10-29",31.12,31.25,30.51,30.8,473400.0],["2013-10-30",30.89,30.93,29.79,29.86,678800.0],["2013-10-31",29.79,30.27,28.88,29.21,1132700.0],["2013-11-01",29.19,29.7,28.71,29.32,1288500.0],["2013-11-04",32.03,36.07,32.01,32.29,3468300.0],["2013-11-05",31.58,32.8,31.58,31.88,845300.0],["2013-11-06",32.02,32.22,31.44,31.98,522700.0],["2013-11-07",32.05,32.08,30.97,31.04,651400.0],["2013-11-08",30.47,31.28,29.55,30.56,883300.0],["2013-11-11",30.27,30.64,29.66,30.59,791400.0],["2013-11-12",29.3,29.92,28.23,28.44,1533000.0],["2013-11-13",28.39,30.21,28.29,30.19,878700.0],["2013-11-14",30.31,30.37,29.33,29.63,581700.0],["2013-11-15",29.54,29.69,29.26,29.58,416000.0],["2013-11-18",29.65,30.39,29.32,29.69,601600.0],["2013-11-19",29.75,30.97,29.65,30.2,796400.0],["2013-11-20",30.22,30.62,29.93,30.11,447700.0],["2013-11-21",30.33,31.46,30.31,31.41,522700.0],["2013-11-22",31.49,31.99,31.35,31.91,610400.0],["2013-11-25",31.91,32.49,31.45,32.45,783500.0],["2013-11-26",32.56,32.56,31.79,31.85,708000.0],["2013-11-27",31.9,32.28,31.45,31.97,539000.0],["2013-11-29",32.14,32.86,31.99,32.22,199600.0],["2013-12-02",32.22,32.33,31.71,31.78,365300.0],["2013-12-03",31.66,32.45,31.5,31.64,249800.0],["2013-12-04",31.39,31.61,30.14,30.45,805700.0],["2013-12-05",30.43,31.25,30.19,30.28,603900.0],["2013-12-06",30.62,30.75,29.24,29.49,1049600.0],["2013-12-09",29.72,30.66,29.47,30.56,396000.0],["2013-12-10",30.34,31.28,30.27,30.93,507400.0],["2013-12-11",30.89,31.09,30.5,30.75,419000.0],["2013-12-12",30.73,30.88,29.84,30.47,416400.0],["2013-12-13",30.31,30.62,29.95,30.12,357300.0],["2013-12-16",30.16,30.83,29.99,30.39,445100.0],["2013-12-17",30.42,31.39,30.34,31.33,368600.0],["2013-12-18",31.42,31.45,30.51,31.35,473000.0],["2013-12-19",31.5,31.74,30.97,31.61,625500.0],["2013-12-20",31.72,32.11,31.35,31.91,838100.0],["2013-12-23",32.01,32.32,31.57,31.81,420000.0],["2013-12-24",31.75,32.3,31.5,32.03,141100.0],["2013-12-26",31.99,32.48,31.94,31.99,325800.0],["2013-12-27",32.11,32.36,31.97,32.05,205200.0],["2013-12-30",31.98,32.5,31.66,32.27,478300.0],["2013-12-31",32.42,33.12,32.32,32.91,392300.0],["2014-01-02",32.63,32.63,31.88,32.55,418700.0],["2014-01-03",32.57,32.75,32.17,32.56,257600.0],["2014-01-06",32.59,32.63,31.78,32.18,260800.0],["2014-01-07",32.53,34.95,32.37,34.77,1106900.0],["2014-01-08",33.98,34.42,33.67,34.34,1312100.0],["2014-01-09",34.61,36.15,34.54,35.99,1098900.0],["2014-01-10",35.85,36.17,35.17,35.98,472200.0],["2014-01-13",35.93,36.1,34.69,34.69,527900.0],["2014-01-14",35.0,35.12,34.39,34.53,1152100.0],["2014-01-15",35.0,36.49,35.0,35.47,798300.0],["2014-01-16",35.57,35.78,35.19,35.31,249700.0],["2014-01-17",35.17,35.52,34.75,35.21,292900.0],["2014-01-21",35.61,35.61,34.79,35.15,380300.0],["2014-01-22",35.19,37.59,35.19,37.53,774300.0],["2014-01-23",37.28,37.66,36.85,37.64,724600.0],["2014-01-24",37.36,37.55,36.66,36.79,431700.0],["2014-01-27",36.72,36.98,36.34,36.77,440300.0],["2014-01-28",36.85,37.5,36.43,37.49,441600.0],["2014-01-29",37.25,37.89,37.05,37.27,628400.0],["2014-01-30",37.49,37.66,37.28,37.52,667500.0],["2014-01-31",36.89,38.06,36.79,38.01,591400.0],["2014-02-03",37.99,38.25,36.12,36.5,1022400.0],["2014-02-04",36.81,36.82,36.01,36.5,1004200.0],["2014-02-05",36.29,36.46,35.42,36.08,783800.0],["2014-02-06",37.76,38.21,37.48,37.83,784200.0],["2014-02-07",38.0,38.63,37.69,38.08,494600.0],["2014-02-10",37.99,38.15,37.18,37.67,446200.0],["2014-02-11",37.79,38.83,37.41,38.6,591300.0],["2014-02-12",39.47,40.0,38.81,39.75,1032000.0],["2014-02-13",39.5,40.75,39.11,40.73,657100.0],["2014-02-14",40.7,40.7,39.24,39.83,452900.0],["2014-02-18",40.47,41.36,40.05,41.13,758900.0],["2014-02-19",40.78,41.32,40.29,40.58,481600.0],["2014-02-20",41.8,42.2,39.34,40.21,1438300.0],["2014-02-21",40.16,40.19,39.14,39.26,938700.0],["2014-02-24",39.43,40.81,39.43,40.64,689800.0],["2014-02-25",40.26,40.62,39.02,39.58,725300.0],["2014-02-26",39.52,40.86,39.36,40.55,369200.0],["2014-02-27",40.45,40.79,39.15,39.37,753100.0],["2014-02-28",39.4,40.03,39.03,39.55,404000.0],["2014-03-03",39.38,39.72,39.03,39.2,397000.0],["2014-03-04",39.7,40.3,39.33,39.61,481800.0],["2014-03-05",39.61,39.91,38.97,39.43,584400.0],["2014-03-06",39.44,40.46,39.24,40.37,273800.0],["2014-03-07",40.5,40.78,40.33,40.53,282800.0],["2014-03-10",42.2,44.35,41.87,43.3,1590800.0],["2014-03-11",43.59,44.24,42.49,43.07,935400.0],["2014-03-12",42.78,43.38,42.62,42.87,762100.0],["2014-03-13",42.86,43.23,41.84,42.0,570300.0],["2014-03-14",41.88,42.8,41.55,41.65,747300.0],["2014-03-17",41.96,42.75,41.75,41.98,425500.0],["2014-03-18",42.02,42.16,41.64,41.94,581200.0],["2014-03-19",41.73,42.1,41.32,41.9,444200.0],["2014-03-20",41.9,42.69,41.58,42.52,256800.0],["2014-03-21",42.73,42.97,41.67,41.78,380300.0],["2014-03-24",41.71,42.2,40.82,41.33,236200.0],["2014-03-25",41.42,41.77,40.75,41.38,199500.0],["2014-03-26",41.82,41.94,40.05,40.18,387700.0],["2014-03-27",40.09,40.63,38.82,39.11,440700.0],["2014-03-28",41.09,41.76,40.52,41.43,734200.0],["2014-03-31",41.5,42.37,41.08,41.93,333500.0],["2014-04-01",42.1,42.38,41.58,41.84,317200.0],["2014-04-02",41.73,42.7,41.34,42.59,273000.0],["2014-04-03",42.8,44.39,42.24,43.63,920400.0],["2014-04-04",44.05,44.17,40.64,40.92,582700.0],["2014-04-07",40.62,42.06,40.31,41.0,492900.0],["2014-04-08",41.16,42.72,40.69,42.59,781400.0],["2014-04-09",42.78,42.99,41.51,42.49,396800.0],["2014-04-10",42.39,42.42,40.37,40.53,286000.0],["2014-04-11",40.1,40.88,39.62,39.71,412400.0],["2014-04-14",40.17,40.29,38.88,39.39,450600.0],["2014-04-15",40.64,40.83,39.05,39.88,579000.0],["2014-04-16",40.0,40.0,38.74,39.56,435500.0],["2014-04-17",39.49,41.2,39.21,40.81,384300.0],["2014-04-21",40.95,41.18,40.31,40.81,167700.0],["2014-04-22",40.81,41.6,40.8,41.58,365800.0],["2014-04-23",41.6,41.72,40.22,40.42,355600.0],["2014-04-24",40.74,41.15,39.65,40.35,266800.0],["2014-04-25",40.16,40.56,38.61,38.85,344500.0],["2014-04-28",39.06,39.06,35.95,36.96,1264400.0],["2014-04-29",37.0,38.35,37.0,38.03,635100.0],["2014-04-30",37.68,37.68,36.62,36.97,494000.0],["2014-05-01",36.99,37.91,36.52,36.78,589900.0],["2014-05-02",36.73,37.19,35.88,36.25,552100.0],["2014-05-05",35.88,36.94,35.16,36.83,970100.0],["2014-05-06",36.08,37.27,33.95,34.1,1548600.0],["2014-05-07",33.97,34.24,32.29,32.44,790100.0],["2014-05-08",32.17,33.06,31.8,32.5,1152900.0],["2014-05-09",32.54,33.21,32.23,32.68,845800.0],["2014-05-12",32.93,33.45,32.78,33.1,357600.0],["2014-05-13",33.17,33.88,32.63,32.7,542600.0],["2014-05-14",32.54,32.54,31.28,31.44,672800.0],["2014-05-15",31.39,31.48,30.6,31.12,618400.0],["2014-05-16",31.28,31.47,30.87,31.36,556600.0],["2014-05-19",31.3,32.25,30.98,31.85,338800.0],["2014-05-20",31.69,31.83,30.94,31.17,570900.0],["2014-05-21",31.27,31.91,31.13,31.66,311700.0],["2014-05-22",31.65,33.13,31.45,32.55,708000.0],["2014-05-23",32.65,32.76,32.31,32.68,405400.0],["2014-05-27",32.97,33.39,32.56,32.84,529000.0],["2014-05-28",32.92,33.58,32.65,33.3,381300.0],["2014-05-29",33.4,33.44,33.02,33.25,316600.0],["2014-05-30",33.36,33.44,32.98,33.32,541300.0],["2014-06-02",33.43,33.7,32.03,32.04,525800.0],["2014-06-03",32.01,32.01,30.65,30.75,849100.0],["2014-06-04",30.74,31.59,30.57,31.31,391700.0],["2014-06-05",31.29,32.46,31.16,32.28,493600.0],["2014-06-06",32.38,33.11,32.38,32.76,575500.0],["2014-06-09",32.73,33.36,32.58,32.82,247600.0],["2014-06-10",32.85,33.1,32.51,33.02,337700.0],["2014-06-11",32.77,33.15,32.44,32.67,278300.0],["2014-06-12",32.5,33.22,32.19,32.26,323900.0],["2014-06-13",32.48,33.02,31.95,32.91,237000.0],["2014-06-16",32.95,33.53,32.67,33.19,188000.0],["2014-06-17",33.2,34.42,33.02,33.95,363000.0],["2014-06-18",34.12,34.85,34.12,34.74,562700.0],["2014-06-19",34.85,35.7,34.83,35.33,822400.0],["2014-06-20",35.31,35.39,34.25,34.6,782200.0],["2014-06-23",34.45,34.91,33.89,34.22,557500.0],["2014-06-24",34.07,35.1,34.03,34.71,640300.0],["2014-06-25",34.46,34.69,33.71,34.6,505200.0],["2014-06-26",34.63,34.89,34.02,34.67,306500.0],["2014-06-27",34.37,36.9,34.37,36.83,1161100.0],["2014-06-30",36.74,37.41,36.4,37.26,819200.0],["2014-07-01",37.28,38.03,37.01,37.21,886000.0],["2014-07-02",37.29,37.92,36.38,36.49,459000.0],["2014-07-03",36.85,37.17,36.74,36.99,138800.0],["2014-07-07",36.74,36.75,35.98,36.19,472800.0],["2014-07-08",36.74,36.74,34.04,35.0,1066100.0],["2014-07-09",35.13,35.58,34.9,35.24,555200.0],["2014-07-10",34.36,35.85,34.35,35.24,408100.0],["2014-07-11",35.12,35.58,34.53,34.99,152000.0],["2014-07-14",35.33,35.59,34.91,34.98,200100.0],["2014-07-15",35.07,35.42,34.03,34.5,316200.0],["2014-07-16",34.85,35.09,34.42,34.6,169900.0],["2014-07-17",34.36,34.83,33.96,34.16,290900.0],["2014-07-18",34.09,34.59,33.51,34.45,362800.0],["2014-07-21",34.32,35.06,34.16,34.83,272700.0],["2014-07-22",34.99,35.61,34.94,35.34,422300.0],["2014-07-23",35.25,35.26,34.32,34.91,433100.0],["2014-07-24",34.88,35.14,34.56,34.79,388100.0],["2014-07-25",34.4,35.07,33.81,34.72,456900.0],["2014-07-28",34.74,36.25,34.56,36.0,773500.0],["2014-07-29",36.05,36.21,35.26,35.49,444100.0],["2014-07-30",35.65,36.06,35.2,35.77,379900.0],["2014-07-31",35.5,36.27,34.44,34.71,1231000.0],["2014-08-01",34.44,35.22,34.31,35.19,756200.0],["2014-08-04",35.42,36.09,35.17,36.07,536500.0],["2014-08-05",36.01,36.22,35.21,35.45,436300.0],["2014-08-06",35.03,35.92,34.86,35.53,564200.0],["2014-08-07",35.78,35.85,34.67,35.12,456600.0],["2014-08-08",35.24,35.49,34.25,35.18,406300.0],["2014-08-11",35.43,36.48,35.28,35.99,383600.0],["2014-08-12",35.89,36.0,34.89,35.1,272400.0],["2014-08-13",35.0,35.36,34.7,34.83,265800.0],["2014-08-14",34.87,35.52,34.56,35.03,296400.0],["2014-08-15",35.39,35.97,34.77,35.09,365600.0],["2014-08-18",35.32,35.96,35.06,35.74,268600.0],["2014-08-19",35.66,36.75,35.65,36.69,415700.0],["2014-08-20",36.6,36.77,35.75,36.15,327500.0],["2014-08-21",35.98,36.06,35.16,35.98,341400.0],["2014-08-22",35.99,36.22,35.44,35.56,241700.0],["2014-08-25",35.7,35.79,35.04,35.4,166200.0],["2014-08-26",35.52,36.06,35.17,35.9,199200.0],["2014-08-27",35.93,36.02,35.26,35.46,164700.0],["2014-08-28",35.25,35.65,34.94,35.39,192200.0],["2014-08-29",35.44,35.64,35.03,35.37,293600.0],["2014-09-02",35.43,35.58,35.03,35.36,326200.0],["2014-09-03",35.48,35.71,34.81,34.86,322800.0],["2014-09-04",34.83,35.29,34.58,34.68,459100.0],["2014-09-05",34.53,34.8,34.25,34.7,510300.0],["2014-09-08",34.57,34.87,34.18,34.54,224600.0],["2014-09-09",34.43,34.65,33.29,33.38,378500.0],["2014-09-10",33.29,33.75,33.11,33.22,383600.0],["2014-09-11",33.1,34.54,33.1,34.45,358100.0],["2014-09-12",34.56,34.79,34.05,34.5,304200.0],["2014-09-15",35.32,35.66,34.26,34.69,458500.0],["2014-09-16",34.67,35.47,34.39,35.37,839500.0],["2014-09-17",35.45,35.98,35.26,35.43,346400.0],["2014-09-18",35.67,35.93,35.55,35.71,264100.0],["2014-09-19",35.7,35.87,34.38,34.78,569000.0],["2014-09-22",34.48,34.51,33.58,34.18,470000.0],["2014-09-23",33.99,34.75,33.98,34.19,373200.0],["2014-09-24",34.37,34.68,34.16,34.4,475200.0],["2014-09-25",35.15,35.43,33.97,34.15,865300.0],["2014-09-26",34.14,35.46,34.14,35.31,974600.0],["2014-09-29",34.86,36.22,34.65,35.99,638000.0],["2014-09-30",35.96,36.1,34.88,34.95,549400.0],["2014-10-01",35.03,35.6,34.59,34.89,565900.0],["2014-10-02",34.1,35.68,34.1,35.61,486600.0],["2014-10-03",35.95,36.77,35.54,35.55,451500.0],["2014-10-06",35.61,35.94,34.68,34.91,251500.0],["2014-10-07",34.7,35.44,34.59,34.6,496100.0],["2014-10-08",34.46,35.89,34.01,35.84,398200.0],["2014-10-09",35.91,35.99,33.78,33.9,726300.0],["2014-10-10",33.66,33.92,31.62,31.77,1113900.0],["2014-10-13",31.96,32.07,30.54,30.61,966800.0],["2014-10-14",31.04,31.66,30.65,31.44,581900.0],["2014-10-15",30.88,33.3,30.88,33.09,608400.0],["2014-10-16",32.4,33.77,32.38,32.48,750300.0],["2014-10-17",32.98,33.53,32.19,32.23,502400.0],["2014-10-20",31.94,32.86,31.83,32.86,753100.0],["2014-10-21",33.19,33.49,32.66,33.29,368000.0],["2014-10-22",33.04,33.14,31.58,31.6,601600.0],["2014-10-23",32.03,32.68,31.77,32.5,292300.0],["2014-10-24",32.49,33.02,32.22,32.5,288300.0],["2014-10-27",32.27,32.5,31.91,32.04,305500.0],["2014-10-28",31.94,32.47,31.37,32.27,720500.0],["2014-10-29",32.23,32.78,30.8,30.85,1201700.0],["2014-10-30",32.02,35.19,30.98,35.0,1684400.0],["2014-10-31",36.5,37.29,34.62,35.99,1156700.0],["2014-11-03",36.01,36.22,35.62,35.85,424500.0],["2014-11-04",35.8,36.13,35.3,35.65,262000.0],["2014-11-05",35.89,36.05,35.32,35.8,223400.0],["2014-11-06",35.73,35.92,35.23,35.58,233100.0],["2014-11-07",35.48,35.87,34.9,35.38,426500.0],["2014-11-10",35.4,35.86,35.29,35.58,273100.0],["2014-11-11",35.56,35.74,35.29,35.47,246000.0],["2014-11-12",35.34,35.62,34.85,35.54,158400.0],["2014-11-13",35.68,35.99,34.91,35.05,213200.0],["2014-11-14",35.02,36.0,35.0,35.79,294800.0],["2014-11-17",35.61,35.83,35.02,35.51,243000.0],["2014-11-18",35.79,36.57,35.79,36.11,229100.0],["2014-11-19",36.17,36.17,35.31,35.44,173600.0],["2014-11-20",35.27,36.14,34.88,36.12,189000.0],["2014-11-21",36.68,36.68,35.71,35.8,248100.0],["2014-11-24",35.88,36.48,35.58,36.47,221400.0],["2014-11-25",36.53,36.81,36.32,36.66,194700.0],["2014-11-26",36.65,37.65,36.47,37.62,227500.0],["2014-11-28",37.56,37.73,37.1,37.41,169500.0],["2014-12-01",37.26,37.56,36.63,36.71,244000.0],["2014-12-02",36.75,37.07,36.19,36.99,322100.0],["2014-12-03",37.1,37.7,36.66,37.4,329600.0],["2014-12-04",37.21,37.61,36.8,37.51,363300.0],["2014-12-05",37.51,38.4,37.31,37.72,586900.0],["2014-12-08",37.49,38.29,36.28,36.51,390800.0],["2014-12-09",36.23,37.48,36.03,37.44,330700.0],["2014-12-10",36.6,37.66,36.05,36.3,461400.0],["2014-12-11",36.56,37.39,36.46,36.5,343900.0],["2014-12-12",36.35,37.67,36.02,36.07,533600.0],["2014-12-15",36.18,37.13,35.38,35.63,532500.0],["2014-12-16",35.61,36.09,35.1,35.14,448600.0],["2014-12-17",35.24,35.24,33.61,33.78,820000.0],["2014-12-18",34.26,34.26,33.73,33.94,632000.0],["2014-12-19",33.87,35.43,33.8,35.22,855300.0],["2014-12-22",35.04,36.12,34.65,35.89,338400.0],["2014-12-23",35.74,35.89,34.56,34.91,480100.0],["2014-12-24",34.21,34.85,34.0,34.6,253600.0],["2014-12-26",34.86,35.6,34.82,35.41,294400.0],["2014-12-29",35.42,35.61,34.99,35.06,256400.0],["2014-12-30",35.05,35.51,34.92,35.06,151600.0],["2014-12-31",35.22,35.46,34.8,34.88,201100.0],["2015-01-02",35.21,35.44,34.39,35.12,327500.0],["2015-01-05",34.82,35.02,34.0,34.21,290300.0],["2015-01-06",34.25,34.52,32.95,33.38,268600.0],["2015-01-07",33.52,34.29,33.33,34.21,346100.0],["2015-01-08",34.56,35.33,33.95,35.05,455400.0],["2015-01-09",34.93,35.3,34.22,34.24,221200.0],["2015-01-12",34.12,34.45,33.26,33.7,252200.0],["2015-01-13",33.97,33.98,31.63,32.01,590900.0],["2015-01-14",31.49,31.92,30.65,31.15,737800.0],["2015-01-15",31.14,31.39,30.52,30.66,331600.0],["2015-01-16",30.56,31.34,30.23,31.32,286000.0],["2015-01-20",31.42,31.62,30.73,31.37,227000.0],["2015-01-21",31.39,31.95,30.76,31.3,331300.0],["2015-01-22",31.46,31.65,30.59,31.64,219700.0],["2015-01-23",31.7,31.71,31.19,31.53,205700.0],["2015-01-26",31.63,31.91,31.25,31.64,192300.0],["2015-01-27",31.33,31.43,30.81,31.22,212300.0],["2015-01-28",31.51,31.83,30.27,30.38,299500.0],["2015-01-29",30.31,30.66,29.12,30.22,425000.0],["2015-01-30",30.09,30.64,29.1,29.17,372700.0],["2015-02-02",29.17,29.55,27.8,29.12,610400.0],["2015-02-03",29.41,30.17,29.05,29.32,409000.0],["2015-02-04",29.12,29.96,29.12,29.58,297900.0],["2015-02-05",29.73,30.11,29.56,30.04,269300.0],["2015-02-06",30.11,30.85,30.03,30.56,343000.0],["2015-02-09",30.51,31.17,30.18,30.46,303100.0],["2015-02-10",30.78,30.85,30.14,30.38,309600.0],["2015-02-11",30.29,30.74,30.18,30.3,440300.0],["2015-02-12",30.44,30.96,30.42,30.75,244000.0],["2015-02-13",30.72,31.2,30.43,30.45,257800.0],["2015-02-17",30.69,31.35,30.47,31.14,865900.0],["2015-02-18",31.99,32.56,30.81,31.33,788900.0],["2015-02-19",31.02,31.11,29.66,29.77,590600.0],["2015-02-20",29.66,30.1,29.19,29.87,593600.0],["2015-02-23",29.85,29.91,29.13,29.62,527800.0],["2015-02-24",29.68,30.91,29.43,30.32,453600.0],["2015-02-25",30.56,30.8,29.83,29.93,394700.0],["2015-02-26",30.0,30.65,29.58,30.07,289100.0],["2015-02-27",30.09,30.75,30.09,30.49,324100.0],["2015-03-02",30.58,31.31,30.52,31.0,266100.0],["2015-03-03",30.8,30.99,30.03,30.57,312100.0],["2015-03-04",30.41,30.43,29.92,30.09,186400.0],["2015-03-05",30.26,31.23,30.03,31.15,373000.0],["2015-03-06",30.86,31.47,30.69,31.12,370900.0],["2015-03-09",31.14,31.67,30.99,31.57,412800.0],["2015-03-10",31.18,31.43,30.59,30.93,575500.0],["2015-03-11",30.99,31.31,30.7,31.27,508200.0],["2015-03-12",31.34,31.52,30.86,31.34,251600.0],["2015-03-13",31.2,32.0,31.06,31.7,232600.0],["2015-03-16",31.9,32.0,31.48,31.72,171600.0],["2015-03-17",31.51,31.55,31.14,31.49,256000.0],["2015-03-18",31.33,31.33,30.15,31.1,364000.0],["2015-03-19",30.92,32.62,30.61,32.29,430000.0],["2015-03-20",32.54,33.2,32.26,32.71,546600.0],["2015-03-23",32.56,33.22,32.5,33.12,234700.0],["2015-03-24",33.02,33.22,32.82,33.11,168700.0],["2015-03-25",33.11,33.13,31.65,31.94,290600.0],["2015-03-26",31.72,31.87,30.61,30.95,288600.0],["2015-03-27",30.85,31.01,29.91,30.75,448900.0],["2015-03-30",31.07,31.23,30.34,30.46,326600.0],["2015-03-31",30.2,30.82,30.09,30.55,299200.0],["2015-04-01",30.45,31.55,29.8,30.7,469400.0],["2015-04-02",31.0,31.98,31.0,31.52,449400.0],["2015-04-06",31.4,31.96,31.31,31.77,376400.0],["2015-04-07",31.8,32.1,31.54,31.59,354400.0],["2015-04-08",31.6,31.6,30.58,30.79,439800.0],["2015-04-09",30.54,31.03,30.35,30.63,366700.0],["2015-04-10",30.85,31.72,30.71,31.6,194000.0],["2015-04-13",31.69,32.03,31.6,31.89,167500.0],["2015-04-14",32.01,32.1,31.57,31.7,343100.0],["2015-04-15",31.71,31.99,31.56,31.69,187700.0],["2015-04-16",31.5,31.92,31.39,31.5,242600.0],["2015-04-17",31.25,31.4,30.68,30.9,351000.0],["2015-04-20",31.02,31.55,31.02,31.14,232300.0],["2015-04-21",31.38,31.38,30.83,31.14,190000.0],["2015-04-22",31.13,31.33,30.75,31.24,182000.0],["2015-04-23",31.3,31.3,30.71,31.21,169200.0],["2015-04-24",31.28,31.28,30.01,30.36,325600.0],["2015-04-27",30.5,30.87,29.91,30.13,372400.0],["2015-04-28",30.03,30.61,30.01,30.42,209100.0],["2015-04-29",30.27,30.32,29.8,30.05,227900.0],["2015-04-30",29.95,30.23,29.44,29.51,223900.0],["2015-05-01",29.77,29.77,29.3,29.59,208000.0],["2015-05-04",29.72,30.3,29.66,30.06,249000.0],["2015-05-05",29.07,29.86,28.32,28.55,453500.0],["2015-05-06",28.83,28.83,27.8,28.25,535000.0],["2015-05-07",30.0,31.72,29.35,30.09,964300.0],["2015-05-08",30.32,30.65,29.97,30.49,500400.0],["2015-05-11",30.5,30.94,30.45,30.61,336800.0],["2015-05-12",31.38,31.38,30.21,31.13,479300.0],["2015-05-13",31.14,31.71,30.99,31.13,317500.0],["2015-05-14",31.37,31.6,31.0,31.43,210400.0],["2015-05-15",31.47,31.49,30.75,30.88,292500.0],["2015-05-18",30.83,31.36,30.55,31.23,351800.0],["2015-05-19",31.52,31.67,30.98,31.14,340000.0],["2015-05-20",31.22,31.39,30.83,30.86,155400.0],["2015-05-21",30.78,31.71,30.66,31.68,214400.0],["2015-05-22",31.52,31.79,30.1,30.18,507200.0],["2015-05-26",30.14,31.39,30.01,30.04,287600.0],["2015-05-27",30.22,30.6,29.74,30.47,335500.0],["2015-05-28",30.48,31.21,30.26,30.71,201300.0],["2015-05-29",30.57,31.05,30.23,30.28,181700.0],["2015-06-01",30.85,30.85,30.1,30.25,214400.0],["2015-06-02",30.07,30.57,29.99,30.49,241400.0],["2015-06-03",30.69,31.52,30.69,31.5,394300.0],["2015-06-04",31.41,31.49,30.86,30.99,258500.0],["2015-06-05",30.84,31.38,30.75,31.28,214300.0],["2015-06-08",31.19,31.23,30.62,30.93,388400.0],["2015-06-09",30.96,31.16,30.62,30.95,259900.0],["2015-06-10",31.04,31.62,30.94,31.56,202500.0],["2015-06-11",31.5,31.56,31.28,31.34,170100.0],["2015-06-12",31.15,31.27,30.69,31.08,176800.0],["2015-06-15",30.89,31.16,30.43,30.87,227200.0],["2015-06-16",30.82,31.21,30.64,30.71,240100.0],["2015-06-17",30.72,31.07,30.54,30.57,141400.0],["2015-06-18",30.71,31.05,30.4,30.59,217200.0],["2015-06-19",30.68,31.14,30.68,30.95,300700.0],["2015-06-22",31.05,31.05,30.45,30.64,221500.0],["2015-06-23",30.54,31.08,30.52,31.01,193500.0],["2015-06-24",30.99,31.02,30.56,30.64,107500.0],["2015-06-25",30.5,30.55,29.98,30.12,410600.0],["2015-06-26",30.16,30.25,29.43,29.81,495000.0],["2015-06-29",29.6,29.81,28.8,28.88,305100.0],["2015-06-30",29.06,29.31,28.69,28.74,338900.0],["2015-07-01",28.78,29.02,28.58,28.65,315300.0],["2015-07-02",28.56,28.89,28.11,28.23,326900.0],["2015-07-06",28.11,28.56,27.74,28.24,322200.0],["2015-07-07",28.25,28.54,27.66,28.39,603900.0],["2015-07-08",28.05,28.27,26.91,27.31,523000.0],["2015-07-09",27.54,28.06,26.98,26.98,354600.0],["2015-07-10",27.21,28.34,27.03,28.22,395000.0],["2015-07-13",28.2,28.72,27.92,28.55,358800.0],["2015-07-14",28.63,28.71,27.81,28.11,237200.0],["2015-07-15",27.96,28.34,27.52,27.66,186900.0],["2015-07-16",27.87,27.87,26.82,27.2,510800.0],["2015-07-17",27.25,27.47,26.97,27.08,151400.0],["2015-07-20",27.11,27.25,26.79,26.9,392700.0],["2015-07-21",26.79,27.35,26.77,26.9,187700.0],["2015-07-22",26.65,26.73,26.16,26.64,217500.0],["2015-07-23",26.77,27.27,26.65,26.8,287700.0],["2015-07-24",26.75,26.83,25.86,26.06,335800.0],["2015-07-27",26.02,26.48,25.8,25.98,233400.0],["2015-07-28",25.95,26.45,25.63,26.19,278600.0],["2015-07-29",26.19,26.22,25.75,26.05,165400.0],["2015-07-30",25.89,26.3,25.89,25.99,209500.0],["2015-07-31",25.95,26.15,25.65,25.88,263700.0],["2015-08-03",25.78,25.93,25.11,25.77,517000.0],["2015-08-04",24.77,25.96,21.52,24.0,1800300.0],["2015-08-05",23.95,24.39,23.32,24.01,603000.0],["2015-08-06",24.0,24.23,23.75,23.85,304800.0],["2015-08-07",23.79,23.97,23.47,23.73,404900.0],["2015-08-10",23.95,24.4,23.95,24.2,366800.0],["2015-08-11",24.11,24.4,23.41,23.45,297500.0],["2015-08-12",23.31,24.68,22.83,23.55,412500.0],["2015-08-13",23.62,23.97,23.28,23.29,239200.0],["2015-08-14",23.16,23.43,22.96,23.09,202600.0],["2015-08-17",23.06,23.37,22.91,23.18,448600.0],["2015-08-18",23.12,23.45,22.84,22.91,274500.0],["2015-08-19",22.63,23.23,22.31,23.0,967400.0],["2015-08-20",22.96,23.21,22.17,22.31,525500.0],["2015-08-21",21.89,22.83,21.89,22.34,488700.0],["2015-08-24",21.31,22.95,21.14,21.93,542900.0],["2015-08-25",22.58,22.65,21.75,21.79,441600.0],["2015-08-26",22.15,22.26,21.74,22.23,306700.0],["2015-08-27",22.43,23.33,22.13,23.15,372400.0],["2015-08-28",23.03,23.38,23.01,23.22,271500.0],["2015-08-31",23.21,23.3,22.83,23.07,306300.0],["2015-09-01",22.59,23.07,22.36,22.7,424400.0],["2015-09-02",22.93,23.0,22.39,22.74,439100.0],["2015-09-03",22.89,23.71,22.79,23.04,371300.0],["2015-09-04",22.91,23.1,22.52,22.71,269400.0],["2015-09-08",23.13,23.67,23.12,23.38,192200.0],["2015-09-09",23.43,23.71,22.55,22.78,367700.0],["2015-09-10",22.77,22.9,22.43,22.64,454200.0],["2015-09-11",22.5,22.7,22.13,22.38,556800.0],["2015-09-14",22.47,22.76,21.82,22.0,269000.0],["2015-09-15",22.06,22.63,22.06,22.5,192700.0],["2015-09-16",22.57,23.12,22.54,22.9,231000.0],["2015-09-17",22.9,23.05,22.45,22.48,217600.0],["2015-09-18",22.14,22.56,21.92,21.98,256900.0],["2015-09-21",22.11,22.3,21.77,21.85,239100.0],["2015-09-22",21.8,21.8,21.13,21.26,328400.0],["2015-09-23",21.18,21.27,20.74,20.8,274000.0],["2015-09-24",20.52,20.94,20.17,20.76,598700.0],["2015-09-25",20.98,21.05,20.25,20.41,368600.0],["2015-09-28",20.26,20.29,19.97,19.97,315600.0],["2015-09-29",20.04,20.31,19.89,20.08,450800.0],["2015-09-30",20.2,20.72,20.2,20.51,387600.0],["2015-10-01",20.5,20.68,19.72,20.14,568300.0],["2015-10-02",20.04,20.6,19.83,20.6,336600.0],["2015-10-05",20.72,21.18,20.66,20.93,258800.0],["2015-10-06",20.93,21.12,20.72,20.85,338800.0],["2015-10-07",20.98,21.42,20.68,20.9,571500.0],["2015-10-08",20.93,21.22,20.92,21.0,451100.0],["2015-10-09",21.02,21.29,20.91,21.09,524000.0],["2015-10-12",21.13,21.28,20.72,20.77,256200.0],["2015-10-13",20.55,20.77,19.98,20.03,410000.0],["2015-10-14",19.96,20.65,19.91,20.36,388600.0],["2015-10-15",20.44,20.66,20.18,20.49,314800.0],["2015-10-16",20.52,20.52,20.03,20.23,267500.0],["2015-10-19",20.24,20.58,19.99,20.14,283500.0],["2015-10-20",20.09,20.39,20.04,20.17,321400.0],["2015-10-21",20.41,20.64,20.13,20.17,273800.0],["2015-10-22",20.42,21.01,20.29,20.4,287700.0],["2015-10-23",20.56,20.86,20.35,20.69,411500.0],["2015-10-26",20.7,20.92,20.2,20.41,313500.0],["2015-10-27",20.45,20.74,20.25,20.54,491400.0],["2015-10-28",20.64,20.85,20.44,20.82,546400.0],["2015-10-29",17.25,18.51,16.54,18.26,4304000.0],["2015-10-30",18.28,18.51,17.67,18.02,913800.0],["2015-11-02",18.12,18.85,17.98,18.71,635700.0],["2015-11-03",18.63,19.74,18.47,19.41,653100.0],["2015-11-04",19.5,19.6,19.14,19.23,426000.0],["2015-11-05",19.21,19.6,19.11,19.41,258100.0],["2015-11-06",19.32,19.7,19.1,19.69,359800.0],["2015-11-09",19.66,19.97,19.14,19.38,400100.0],["2015-11-10",19.25,19.4,18.9,18.94,329100.0],["2015-11-11",18.95,19.24,18.71,18.98,197200.0],["2015-11-12",18.92,18.95,18.41,18.42,284900.0],["2015-11-13",18.39,18.76,18.12,18.54,693400.0],["2015-11-16",18.45,19.5,18.45,19.39,558400.0],["2015-11-17",19.45,19.57,19.05,19.09,247000.0],["2015-11-18",19.2,19.85,19.15,19.77,320500.0],["2015-11-19",19.75,19.95,19.55,19.68,179500.0],["2015-11-20",19.8,20.02,19.68,19.89,352100.0],["2015-11-23",19.82,20.19,19.75,19.8,281200.0],["2015-11-24",19.7,20.36,19.62,20.32,326200.0],["2015-11-25",20.35,20.35,20.02,20.17,411200.0],["2015-11-27",20.22,20.47,20.18,20.34,154900.0],["2015-11-30",20.37,20.64,20.35,20.45,437000.0],["2015-12-01",20.52,21.2,20.46,21.13,345400.0],["2015-12-02",21.18,21.58,21.05,21.33,353000.0],["2015-12-03",21.49,21.6,20.91,20.97,263700.0],["2015-12-04",20.24,20.28,19.21,19.7,914100.0],["2015-12-07",19.57,19.95,19.49,19.73,414700.0],["2015-12-08",19.48,20.0,19.27,19.57,404500.0],["2015-12-09",19.51,20.5,19.11,19.95,940600.0],["2015-12-10",20.69,21.09,20.15,20.41,567000.0],["2015-12-11",20.46,21.12,20.29,20.77,443000.0],["2015-12-14",20.72,21.02,20.48,20.83,386900.0],["2015-12-15",21.07,21.65,20.91,21.56,404500.0],["2015-12-16",21.61,22.06,21.51,21.62,387100.0],["2015-12-17",21.6,22.06,21.22,21.22,233100.0],["2015-12-18",21.08,21.24,20.79,20.93,850300.0],["2015-12-21",21.08,21.66,20.99,21.47,231600.0],["2015-12-22",21.48,21.77,19.84,21.64,199100.0],["2015-12-23",21.7,21.92,21.46,21.56,261300.0],["2015-12-24",21.58,21.98,21.54,21.83,125100.0],["2015-12-28",21.73,21.9,21.11,21.35,300000.0],["2015-12-29",21.54,21.73,20.94,21.04,345100.0],["2015-12-30",21.02,21.13,20.73,21.02,234500.0],["2015-12-31",20.97,21.0,20.54,20.56,158100.0],["2016-01-04",20.22,20.79,20.01,20.64,327300.0],["2016-01-05",20.64,21.78,20.12,20.3,168500.0],["2016-01-06",20.0,20.92,19.26,19.3,300700.0],["2016-01-07",18.9,19.03,18.04,18.04,451000.0],["2016-01-08",18.05,18.34,17.17,17.2,401900.0],["2016-01-11",17.31,17.4,16.74,16.89,437500.0],["2016-01-12",17.02,17.3,16.8,17.12,732700.0],["2016-01-13",17.11,17.47,17.09,17.25,471800.0],["2016-01-14",17.45,17.99,17.1,17.77,306200.0],["2016-01-15",17.24,17.25,16.58,17.11,402100.0],["2016-01-19",17.25,17.25,16.58,16.9,337900.0],["2016-01-20",16.74,17.56,16.55,17.37,367600.0],["2016-01-21",17.52,17.92,17.34,17.35,301000.0],["2016-01-22",17.6,17.95,17.4,17.91,233000.0],["2016-01-25",17.87,18.16,17.81,17.95,302600.0],["2016-01-26",18.03,18.5,17.91,18.22,211800.0],["2016-01-27",18.22,18.41,17.74,17.77,226700.0],["2016-01-28",17.97,18.33,17.52,17.6,288900.0],["2016-01-29",17.63,18.64,17.63,18.64,459400.0],["2016-02-01",18.47,18.79,18.33,18.43,238500.0],["2016-02-02",18.18,18.29,17.97,17.99,222200.0],["2016-02-03",18.21,18.27,17.79,18.12,291100.0],["2016-02-04",18.18,18.82,18.18,18.63,217700.0],["2016-02-05",18.49,18.81,17.9,17.91,242400.0],["2016-02-08",17.53,17.94,17.26,17.7,275600.0],["2016-02-09",17.4,18.07,17.3,17.7,254600.0],["2016-02-10",17.68,17.98,17.49,17.52,190900.0],["2016-02-11",17.26,17.59,17.08,17.48,232400.0],["2016-02-12",17.67,17.82,17.17,17.81,249700.0],["2016-02-16",18.02,18.96,17.86,18.77,351300.0],["2016-02-17",18.84,19.32,18.84,19.15,391100.0],["2016-02-18",19.23,19.46,19.0,19.38,217400.0],["2016-02-19",19.41,19.77,19.3,19.38,229400.0],["2016-02-22",19.67,19.8,19.02,19.09,459700.0],["2016-02-23",15.54,17.27,15.26,17.07,2008100.0],["2016-02-24",16.93,17.64,16.68,17.61,663900.0],["2016-02-25",17.6,17.85,17.41,17.84,297000.0],["2016-02-26",17.94,18.1,17.74,17.96,340300.0],["2016-02-29",18.06,18.71,17.58,18.55,302000.0],["2016-03-01",18.7,18.72,18.43,18.58,255500.0],["2016-03-02",18.6,18.93,18.46,18.72,200900.0],["2016-03-03",18.76,18.91,18.24,18.69,394300.0],["2016-03-04",18.79,19.6,18.71,18.96,272600.0],["2016-03-07",18.84,20.0,18.72,19.32,242400.0],["2016-03-08",19.09,19.41,18.73,18.75,263800.0],["2016-03-09",18.86,19.09,18.52,18.63,188900.0],["2016-03-10",18.72,18.97,18.39,18.65,169200.0],["2016-03-11",18.86,18.99,18.13,18.76,215100.0],["2016-03-14",18.73,19.28,18.35,19.11,203300.0],["2016-03-15",18.84,19.99,18.7,18.79,178000.0],["2016-03-16",18.72,18.89,18.19,18.45,163500.0],["2016-03-17",18.37,19.28,18.31,19.12,205600.0],["2016-03-18",19.24,19.64,19.17,19.47,443200.0],["2016-03-21",19.27,19.79,19.13,19.48,300400.0],["2016-03-22",19.4,19.77,19.27,19.63,147600.0],["2016-03-23",19.43,19.47,18.22,18.22,249200.0],["2016-03-24",18.18,18.18,17.57,17.7,640000.0],["2016-03-28",17.82,18.21,17.5,17.68,335300.0],["2016-03-29",17.7,18.88,17.5,18.86,232200.0],["2016-03-30",18.92,19.26,18.72,18.87,212500.0],["2016-03-31",18.79,20.19,18.62,19.48,476500.0],["2016-04-01",19.31,19.7,19.17,19.59,176400.0],["2016-04-04",20.04,20.2,19.14,19.18,324500.0],["2016-04-05",18.97,19.34,18.93,18.96,240400.0],["2016-04-06",18.5,19.2,18.5,19.17,164100.0],["2016-04-07",19.13,19.31,18.67,18.77,207400.0],["2016-04-08",18.97,19.29,18.64,18.69,99900.0],["2016-04-11",18.81,19.11,18.66,18.81,100500.0],["2016-04-12",18.78,18.9,18.41,18.7,128500.0],["2016-04-13",18.83,19.37,18.8,19.37,199100.0],["2016-04-14",19.27,19.34,18.97,19.26,134000.0],["2016-04-15",19.17,19.58,19.16,19.21,132200.0],["2016-04-18",19.15,19.45,19.02,19.39,122900.0],["2016-04-19",19.4,19.95,19.04,19.16,161300.0],["2016-04-20",19.14,19.17,18.84,18.89,150500.0],["2016-04-21",18.82,19.31,18.68,19.07,186300.0],["2016-04-22",19.02,19.42,18.95,19.39,255200.0],["2016-04-25",19.28,19.59,18.99,19.14,157300.0],["2016-04-26",19.32,19.67,19.04,19.25,156800.0],["2016-04-27",19.15,19.84,18.96,19.72,163400.0],["2016-04-28",19.62,19.79,18.98,19.04,204700.0],["2016-04-29",18.95,19.07,18.31,18.41,180600.0],["2016-05-02",18.44,18.62,18.19,18.53,175500.0],["2016-05-03",18.4,18.53,17.82,18.12,238200.0],["2016-05-04",18.05,18.27,17.17,17.19,300500.0],["2016-05-05",16.19,17.58,15.95,17.13,559400.0],["2016-05-06",17.09,17.36,16.72,17.06,322000.0],["2016-05-09",16.94,17.08,16.79,16.98,339300.0],["2016-05-10",17.11,17.11,16.4,16.65,387200.0],["2016-05-11",16.59,16.6,16.3,16.51,216700.0],["2016-05-12",16.56,16.58,16.28,16.45,510000.0],["2016-05-13",16.62,17.6,16.5,17.37,438400.0],["2016-05-16",17.39,17.56,16.73,16.73,360000.0],["2016-05-17",16.75,16.75,16.17,16.31,495200.0],["2016-05-18",16.22,16.49,16.13,16.26,246500.0],["2016-05-19",16.19,16.62,15.76,16.14,300600.0],["2016-05-20",16.3,16.96,16.02,16.94,238700.0],["2016-05-23",17.04,17.43,16.98,17.05,227300.0],["2016-05-24",17.22,17.64,17.09,17.58,277100.0],["2016-05-25",17.66,17.93,17.47,17.82,186900.0],["2016-05-26",17.86,17.96,17.07,17.23,278000.0],["2016-05-27",17.29,18.41,17.29,17.91,272700.0],["2016-05-31",17.91,18.07,17.68,17.79,181700.0],["2016-06-01",17.77,18.08,17.75,18.08,143100.0],["2016-06-02",18.01,18.3,17.84,18.27,147700.0],["2016-06-03",18.28,18.35,18.0,18.03,185300.0],["2016-06-06",18.01,18.44,18.01,18.28,240800.0],["2016-06-07",18.32,18.41,17.91,17.92,208800.0],["2016-06-08",18.0,18.38,17.71,17.99,337400.0],["2016-06-09",17.9,18.06,17.69,17.92,166700.0],["2016-06-10",17.63,17.74,17.25,17.31,142600.0],["2016-06-13",17.17,17.35,16.77,16.79,253300.0],["2016-06-14",16.77,17.12,16.59,16.74,234300.0],["2016-06-15",16.89,17.06,16.71,16.76,173300.0],["2016-06-16",16.64,16.92,16.34,16.8,259700.0],["2016-06-17",16.8,16.95,16.41,16.58,512400.0],["2016-06-20",17.02,17.43,16.96,17.23,210000.0],["2016-06-21",17.31,17.42,16.89,17.4,213700.0],["2016-06-22",17.37,17.66,17.2,17.26,181700.0],["2016-06-23",17.38,17.64,17.38,17.53,136300.0],["2016-06-24",16.63,17.13,16.4,16.67,361800.0],["2016-06-27",16.52,16.52,15.7,15.79,375200.0],["2016-06-28",16.02,16.35,15.9,15.96,252000.0],["2016-06-29",16.12,16.41,15.97,16.11,150400.0],["2016-06-30",16.18,16.57,15.62,16.56,227900.0],["2016-07-01",16.49,16.62,16.13,16.38,126300.0],["2016-07-05",16.29,16.29,15.79,15.91,184500.0],["2016-07-06",15.73,16.06,15.53,15.91,168100.0],["2016-07-07",15.96,16.15,15.7,15.94,167100.0],["2016-07-08",16.08,16.59,16.08,16.51,163700.0],["2016-07-11",16.65,16.76,16.55,16.69,106500.0],["2016-07-12",16.87,17.13,16.79,17.07,238200.0],["2016-07-13",17.19,17.51,16.9,17.26,189500.0],["2016-07-14",17.5,17.55,16.67,17.26,129700.0],["2016-07-15",17.37,17.46,17.11,17.42,135700.0],["2016-07-18",17.5,17.73,17.25,17.54,160000.0],["2016-07-19",17.47,17.83,16.98,17.0,210600.0],["2016-07-20",17.13,17.25,16.94,17.16,309600.0],["2016-07-21",17.08,17.2,16.74,16.89,223300.0],["2016-07-22",16.85,17.03,16.78,16.98,133100.0],["2016-07-25",16.97,17.15,16.84,16.89,169500.0],["2016-07-26",16.9,17.16,16.8,17.01,183600.0],["2016-07-27",17.1,17.29,17.0,17.16,162900.0],["2016-07-28",17.14,17.14,16.78,16.85,134800.0],["2016-07-29",16.87,16.93,16.37,16.77,251100.0],["2016-08-01",16.72,16.9,16.48,16.84,448900.0],["2016-08-02",20.0,20.0,18.31,18.58,2220200.0],["2016-08-03",18.53,18.91,18.23,18.64,804200.0],["2016-08-04",18.64,19.12,18.61,18.79,850300.0],["2016-08-05",19.1,19.95,18.91,19.84,649200.0],["2016-08-08",20.01,20.49,20.01,20.15,345700.0],["2016-08-09",20.23,20.76,20.23,20.35,261800.0],["2016-08-10",20.54,20.62,20.09,20.23,174200.0],["2016-08-11",20.3,21.08,20.3,20.98,434700.0],["2016-08-12",20.96,21.49,20.71,20.96,209300.0],["2016-08-15",21.04,21.41,20.8,20.82,211000.0],["2016-08-16",20.79,21.0,20.44,20.59,283000.0],["2016-08-17",20.5,20.58,20.26,20.46,270100.0],["2016-08-18",20.54,20.7,20.33,20.46,149400.0],["2016-08-19",20.51,20.63,20.12,20.39,269100.0],["2016-08-22",20.17,20.75,20.16,20.42,305700.0],["2016-08-23",20.47,20.64,20.37,20.41,154000.0],["2016-08-24",20.36,20.53,20.06,20.13,116500.0],["2016-08-25",20.1,20.37,20.07,20.15,149900.0],["2016-08-26",20.25,20.48,19.9,19.94,171900.0],["2016-08-29",20.0,20.32,19.94,20.14,164400.0],["2016-08-30",20.27,20.48,19.84,19.87,209800.0],["2016-08-31",19.8,20.04,19.55,19.67,195200.0],["2016-09-01",19.68,19.83,19.51,19.82,204000.0],["2016-09-02",20.07,20.29,19.82,20.29,346400.0],["2016-09-06",20.51,20.88,20.24,20.53,512900.0],["2016-09-07",20.63,20.84,20.55,20.68,416900.0],["2016-09-08",20.85,21.05,20.48,20.69,352300.0],["2016-09-09",20.43,20.43,19.63,19.63,344700.0],["2016-09-12",19.65,19.8,19.43,19.55,268500.0],["2016-09-13",19.37,19.45,18.87,19.22,268900.0],["2016-09-14",19.31,19.32,18.8,19.12,265800.0],["2016-09-15",19.15,19.58,19.14,19.2,244000.0],["2016-09-16",19.2,19.2,18.69,18.8,480600.0],["2016-09-19",18.95,19.13,18.65,18.75,116800.0],["2016-09-20",18.9,18.9,18.6,18.7,114000.0],["2016-09-21",18.76,19.22,18.76,19.15,387100.0],["2016-09-22",19.21,19.45,19.21,19.42,185100.0],["2016-09-23",19.32,19.35,19.09,19.17,107600.0],["2016-09-26",19.07,19.44,18.93,19.23,159300.0],["2016-09-27",19.18,19.43,18.68,19.38,135200.0],["2016-09-28",19.4,19.61,19.26,19.55,125200.0],["2016-09-29",19.48,19.62,19.26,19.37,145200.0],["2016-09-30",19.47,19.79,19.37,19.63,193000.0],["2016-10-03",19.62,19.9,19.48,19.75,202900.0],["2016-10-04",19.75,19.95,19.61,19.78,206900.0],["2016-10-05",19.81,21.02,19.77,20.92,435300.0],["2016-10-06",21.44,21.98,21.23,21.89,348400.0],["2016-10-07",21.9,22.09,21.43,21.94,257900.0],["2016-10-10",22.14,22.41,21.87,22.02,226500.0],["2016-10-11",22.01,22.05,21.29,21.4,231000.0],["2016-10-12",21.32,21.73,21.1,21.68,99500.0],["2016-10-13",21.55,21.97,21.21,21.65,257600.0],["2016-10-14",21.72,22.13,21.72,21.9,142900.0],["2016-10-17",22.1,22.1,21.65,21.65,198300.0],["2016-10-18",21.85,22.25,21.4,21.45,223300.0],["2016-10-19",21.45,21.55,21.25,21.45,156100.0],["2016-10-20",21.35,21.5,21.25,21.25,144000.0],["2016-10-21",21.0,21.45,21.0,21.25,138900.0],["2016-10-24",21.4,21.75,21.25,21.28,245800.0],["2016-10-25",21.3,21.6,21.25,21.35,97000.0],["2016-10-26",21.25,21.6,21.15,21.45,107700.0],["2016-10-27",21.65,22.05,21.55,21.95,228700.0],["2016-10-28",22.0,22.15,21.8,21.95,201700.0],["2016-10-31",21.95,22.2,21.6,21.7,288900.0],["2016-11-01",21.85,21.9,21.0,21.25,234400.0],["2016-11-02",23.5,23.5,21.46,22.65,555500.0],["2016-11-03",22.7,23.38,22.55,23.3,277500.0],["2016-11-04",23.3,24.35,22.9,24.2,388900.0],["2016-11-07",24.4,25.25,24.3,25.25,337200.0],["2016-11-08",25.05,25.85,24.85,25.6,292600.0],["2016-11-09",25.2,25.73,24.81,25.7,251900.0],["2016-11-10",25.9,25.95,24.6,24.8,326000.0],["2016-11-11",24.9,25.5,24.7,25.3,423400.0],["2016-11-14",25.3,25.95,25.0,25.3,223900.0],["2016-11-15",25.4,25.6,25.2,25.4,189300.0],["2016-11-16",25.4,25.55,24.85,25.25,325700.0],["2016-11-17",25.35,25.7,25.2,25.55,162000.0],["2016-11-18",25.5,25.92,25.5,25.65,304900.0],["2016-11-21",25.55,25.75,25.2,25.6,172400.0],["2016-11-22",25.55,26.2,25.55,26.15,178500.0],["2016-11-23",26.15,26.55,25.75,26.55,146600.0],["2016-11-25",26.5,26.65,26.0,26.55,78700.0],["2016-11-28",26.4,26.8,26.05,26.45,210200.0],["2016-11-29",26.55,26.8,26.2,26.7,158300.0],["2016-11-30",26.85,26.85,26.38,26.65,193600.0],["2016-12-01",26.6,26.85,25.48,26.0,360900.0],["2016-12-02",25.8,26.45,25.3,26.2,213800.0],["2016-12-05",26.3,27.2,26.15,27.1,318000.0],["2016-12-06",27.25,27.35,26.75,27.0,255000.0],["2016-12-07",26.9,27.15,26.68,27.0,238100.0],["2016-12-08",26.95,27.78,26.55,27.6,208700.0],["2016-12-09",27.8,27.9,26.85,27.1,203000.0],["2016-12-12",26.95,27.75,26.8,27.7,249000.0],["2016-12-13",27.75,29.9,27.7,29.15,553000.0],["2016-12-14",29.05,29.4,28.45,29.35,315900.0],["2016-12-15",29.4,30.45,28.6,28.65,535500.0],["2016-12-16",28.75,29.2,28.4,28.7,1222400.0],["2016-12-19",28.8,29.05,28.55,28.9,233600.0],["2016-12-20",28.95,30.05,28.55,29.95,251500.0],["2016-12-21",30.05,30.45,29.55,29.6,205000.0],["2016-12-22",29.65,29.65,28.9,29.15,348500.0],["2016-12-23",29.1,29.8,29.1,29.4,128200.0],["2016-12-27",29.5,29.93,29.1,29.9,159400.0],["2016-12-28",29.9,29.95,29.0,29.2,215900.0],["2016-12-29",29.25,29.6,29.05,29.2,257400.0],["2016-12-30",29.3,29.65,29.0,29.15,169600.0],["2017-01-03",29.05,29.95,28.9,29.85,318900.0],["2017-01-04",29.9,30.05,29.35,29.65,205900.0],["2017-01-05",29.45,29.7,28.8,28.85,145300.0],["2017-01-06",28.95,29.15,28.6,28.85,103900.0],["2017-01-09",28.7,29.45,28.7,29.1,113100.0],["2017-01-10",29.2,29.65,29.15,29.65,126400.0],["2017-01-11",29.1,29.1,27.18,27.8,2104700.0],["2017-01-12",27.65,27.7,26.65,27.0,3366600.0],["2017-01-13",27.15,27.5,26.88,27.4,929700.0],["2017-01-17",27.25,27.35,26.76,26.95,451300.0],["2017-01-18",27.1,27.4,26.75,27.25,460200.0],["2017-01-19",27.25,27.5,26.8,27.15,514500.0],["2017-01-20",27.15,27.4,27.0,27.1,372600.0],["2017-01-23",27.05,27.25,26.65,26.85,252500.0],["2017-01-24",26.9,27.25,26.9,27.1,292200.0],["2017-01-25",27.4,27.7,26.95,27.25,402400.0],["2017-01-26",27.3,27.55,26.83,27.0,300200.0],["2017-01-27",27.15,27.48,26.9,27.25,493600.0],["2017-01-30",27.05,27.15,26.05,26.35,402700.0],["2017-01-31",26.1,26.1,25.25,25.75,643100.0],["2017-02-01",25.95,26.1,25.1,25.75,512500.0],["2017-02-02",25.95,26.4,24.6,24.85,807300.0],["2017-02-03",25.6,26.3,25.45,26.3,977000.0],["2017-02-06",26.0,26.3,25.55,26.1,780300.0],["2017-02-07",26.1,26.2,25.25,25.35,673700.0],["2017-02-08",25.25,25.4,24.45,25.0,884900.0],["2017-02-09",25.0,25.35,24.5,24.85,564500.0],["2017-02-10",25.8,26.5,25.33,26.05,690600.0],["2017-02-13",26.25,26.9,26.0,26.8,817400.0],["2017-02-14",26.6,26.6,26.0,26.35,420000.0],["2017-02-15",26.35,26.75,26.1,26.75,528300.0],["2017-02-16",26.7,27.05,26.15,26.95,790000.0],["2017-02-17",27.05,27.93,26.15,27.55,1097200.0],["2017-02-21",27.55,28.4,27.5,28.25,1091400.0],["2017-02-22",28.15,28.4,27.95,28.25,421700.0],["2017-02-23",28.4,28.55,28.0,28.4,808900.0],["2017-02-24",28.05,28.35,27.85,28.25,297300.0],["2017-02-27",28.35,28.4,27.8,28.35,389300.0],["2017-02-28",28.3,28.35,27.3,27.35,512500.0],["2017-03-01",27.75,28.05,27.05,27.95,590400.0],["2017-03-02",27.95,28.15,27.6,28.0,373000.0],["2017-03-03",28.0,28.45,27.95,28.25,461500.0],["2017-03-06",28.2,28.7,28.05,28.5,372100.0],["2017-03-07",28.5,28.75,28.35,28.5,326400.0],["2017-03-08",28.45,28.6,28.25,28.3,342100.0],["2017-03-09",28.25,28.7,28.0,28.55,362800.0],["2017-03-10",28.6,28.9,28.38,28.4,401400.0],["2017-03-13",28.35,29.1,28.35,28.95,305700.0],["2017-03-14",28.8,29.33,28.65,29.1,346900.0],["2017-03-15",29.15,29.4,28.8,29.3,397200.0],["2017-03-16",29.4,29.5,29.05,29.3,202800.0],["2017-03-17",29.2,29.7,29.0,29.6,683100.0],["2017-03-20",29.65,29.8,29.38,29.45,253500.0],["2017-03-21",29.6,29.85,28.58,28.7,439000.0],["2017-03-22",28.75,29.0,28.15,28.85,384700.0],["2017-03-23",28.85,29.2,28.55,28.8,208600.0],["2017-03-24",28.95,29.5,28.5,28.75,253800.0],["2017-03-27",28.25,29.65,27.94,29.55,347000.0],["2017-03-28",29.45,29.83,29.3,29.5,315400.0],["2017-03-29",29.55,30.0,29.3,29.8,298300.0],["2017-03-30",29.9,30.28,29.6,30.05,425800.0],["2017-03-31",30.05,30.28,29.8,29.85,303000.0],["2017-04-03",29.95,30.0,28.95,29.3,325700.0],["2017-04-04",29.2,29.6,28.8,29.0,444800.0],["2017-04-05",29.15,29.65,28.1,28.25,468500.0],["2017-04-06",28.3,28.88,27.95,28.8,243300.0],["2017-04-07",28.75,29.05,28.35,28.5,750800.0],["2017-04-10",28.6,29.1,28.2,28.3,284700.0],["2017-04-11",28.3,28.7,27.95,28.7,246200.0],["2017-04-12",28.6,28.8,28.05,28.15,292900.0],["2017-04-13",28.1,28.3,27.35,27.4,392900.0],["2017-04-17",27.55,28.15,27.4,28.1,230800.0],["2017-04-18",27.9,28.25,27.53,27.65,259600.0],["2017-04-19",27.85,29.55,27.8,29.45,535600.0],["2017-04-20",29.75,30.5,29.6,30.4,507100.0],["2017-04-21",30.45,31.1,30.1,31.0,555900.0],["2017-04-24",31.95,32.15,31.55,32.0,932200.0],["2017-04-25",32.35,33.65,32.15,33.1,513700.0],["2017-04-26",33.0,34.15,32.4,33.6,591600.0],["2017-04-27",33.7,34.38,33.7,34.2,567000.0],["2017-04-28",34.1,34.25,33.0,33.0,483600.0],["2017-05-01",33.05,34.25,33.05,34.15,296800.0],["2017-05-02",34.15,34.2,33.65,34.0,281400.0],["2017-05-03",33.7,33.95,33.25,33.45,442200.0],["2017-05-04",33.5,33.85,33.3,33.4,923900.0],["2017-05-05",32.05,33.5,30.52,32.9,535100.0],["2017-05-08",32.8,33.0,32.2,32.8,423000.0],["2017-05-09",32.9,32.95,32.05,32.45,351300.0],["2017-05-10",32.45,33.23,32.35,33.05,299300.0],["2017-05-11",32.85,33.45,32.6,33.1,339600.0],["2017-05-12",33.05,33.3,32.75,32.95,501400.0],["2017-05-15",33.0,33.4,32.55,32.65,316900.0],["2017-05-16",32.7,32.8,31.95,32.5,421600.0],["2017-05-17",31.7,31.98,30.2,30.3,865600.0],["2017-05-18",30.25,30.8,29.85,30.35,363400.0],["2017-05-19",30.45,31.65,30.15,31.4,565100.0],["2017-05-22",31.5,31.8,31.1,31.6,399000.0],["2017-05-23",31.7,32.0,31.35,31.65,324000.0],["2017-05-24",31.6,31.8,31.03,31.25,360300.0],["2017-05-25",31.5,31.85,31.1,31.75,453600.0],["2017-05-26",31.6,32.2,31.45,32.0,644100.0],["2017-05-30",32.05,32.45,31.8,31.9,610100.0],["2017-05-31",32.1,32.35,30.9,31.45,603700.0],["2017-06-01",31.65,32.0,30.5,30.75,665200.0],["2017-06-02",30.85,31.35,30.6,30.8,598100.0],["2017-06-05",30.7,31.0,30.13,30.8,531300.0],["2017-06-06",30.6,31.45,30.55,30.95,362500.0],["2017-06-07",30.95,31.18,30.4,31.15,335100.0],["2017-06-08",31.15,32.75,31.0,32.7,472200.0],["2017-06-09",32.9,33.05,30.35,30.35,736200.0],["2017-06-12",30.15,30.45,28.9,29.8,639700.0],["2017-06-13",31.25,31.9,30.95,31.7,704000.0],["2017-06-14",31.65,31.65,29.7,29.95,399900.0],["2017-06-15",29.4,29.4,28.65,29.05,416500.0],["2017-06-16",28.85,29.2,28.28,28.8,862400.0],["2017-06-19",29.0,29.45,28.65,29.4,481900.0],["2017-06-20",29.35,29.7,29.05,29.3,574600.0],["2017-06-21",29.5,30.05,29.4,29.65,508600.0],["2017-06-22",29.55,29.85,29.18,29.3,411300.0],["2017-06-23",29.4,30.4,29.15,30.1,424400.0],["2017-06-26",30.2,30.65,28.8,28.9,268900.0],["2017-06-27",28.7,28.75,28.05,28.15,373900.0],["2017-06-28",28.45,28.5,27.8,28.5,488300.0],["2017-06-29",28.35,28.5,27.1,27.8,452300.0],["2017-06-30",27.9,28.35,27.65,27.85,391600.0],["2017-07-03",28.15,28.3,27.4,27.5,125100.0],["2017-07-05",27.65,28.6,27.4,28.45,300400.0],["2017-07-06",28.0,28.25,27.6,27.8,296700.0],["2017-07-07",28.0,28.63,27.65,28.4,293100.0],["2017-07-10",28.35,29.5,28.05,29.1,581600.0],["2017-07-11",29.05,30.0,28.9,29.85,471600.0],["2017-07-12",30.3,30.45,29.95,30.0,254000.0],["2017-07-13",30.05,30.5,29.95,30.5,251100.0],["2017-07-14",30.55,31.15,30.45,31.0,174600.0],["2017-07-17",31.05,31.1,30.4,31.05,338300.0],["2017-07-18",30.9,31.4,30.5,31.35,261900.0],["2017-07-19",31.6,33.2,31.0,32.8,748900.0],["2017-07-20",32.95,32.95,32.0,32.95,357000.0],["2017-07-21",33.1,33.4,30.9,32.25,190000.0],["2017-07-24",32.35,32.4,31.9,32.4,215600.0],["2017-07-25",32.35,32.55,31.9,32.15,219400.0],["2017-07-26",32.45,32.7,31.8,32.6,233300.0],["2017-07-27",32.75,32.85,31.25,31.5,251000.0],["2017-07-28",31.25,31.5,31.0,31.2,175500.0],["2017-07-31",31.25,31.4,30.75,30.8,201800.0],["2017-08-01",31.1,31.1,30.45,30.6,152500.0],["2017-08-02",30.85,31.05,29.4,29.75,425300.0],["2017-08-03",29.95,30.1,28.8,28.8,545900.0],["2017-08-04",24.15,26.5,21.8,21.85,2995300.0],["2017-08-07",21.75,23.25,21.55,23.1,1161400.0],["2017-08-08",23.1,23.1,21.35,21.5,1051700.0],["2017-08-09",21.3,21.85,20.6,20.75,1022300.0],["2017-08-10",20.55,20.85,19.6,20.45,1161300.0],["2017-08-11",20.45,20.65,19.9,20.55,784600.0],["2017-08-14",20.9,21.05,19.9,19.95,585400.0],["2017-08-15",20.05,20.05,19.13,19.5,644800.0],["2017-08-16",19.65,20.0,19.45,19.6,576300.0],["2017-08-17",19.6,19.7,18.35,18.85,875000.0],["2017-08-18",18.75,19.15,18.5,18.6,521000.0],["2017-08-21",18.6,19.25,18.3,18.8,514600.0],["2017-08-22",18.9,19.45,18.8,19.25,529700.0],["2017-08-23",19.0,19.55,18.7,19.35,504500.0],["2017-08-24",19.5,19.65,19.0,19.15,376400.0],["2017-08-25",19.25,19.35,18.85,18.9,267200.0],["2017-08-28",18.95,19.35,18.75,19.3,296500.0],["2017-08-29",18.7,19.58,18.7,19.45,414100.0],["2017-08-30",18.9,19.4,18.8,19.25,570100.0],["2017-08-31",19.35,19.6,18.85,18.9,352500.0],["2017-09-01",19.1,19.4,18.95,19.4,446900.0],["2017-09-05",19.4,20.4,19.3,19.45,676000.0],["2017-09-06",19.65,19.8,19.33,19.55,554100.0],["2017-09-07",19.6,19.75,19.3,19.5,402500.0],["2017-09-08",19.5,19.65,19.2,19.4,384200.0],["2017-09-11",19.55,19.93,19.5,19.9,565800.0],["2017-09-12",20.0,21.1,19.75,20.75,740400.0],["2017-09-13",20.75,21.0,20.35,20.85,599300.0],["2017-09-14",20.8,21.35,20.6,20.85,506600.0],["2017-09-15",20.85,21.4,20.6,21.0,669700.0],["2017-09-18",21.1,21.3,20.9,21.0,372800.0],["2017-09-19",21.0,21.3,20.75,21.15,425300.0],["2017-09-20",21.1,21.35,20.65,20.65,575700.0],["2017-09-21",20.65,20.65,20.0,20.05,492400.0],["2017-09-22",20.1,20.95,20.1,20.8,398900.0],["2017-09-25",20.75,20.75,19.5,19.65,579900.0],["2017-09-26",19.75,20.05,19.6,19.7,837800.0],["2017-09-27",19.95,21.43,19.8,21.15,724000.0],["2017-09-28",21.1,21.55,20.58,21.3,551900.0],["2017-09-29",21.45,21.6,21.15,21.4,355000.0],["2017-10-02",21.5,21.9,21.05,21.15,577700.0],["2017-10-03",21.2,21.25,20.75,21.25,447700.0],["2017-10-04",21.05,21.5,20.8,21.1,315900.0],["2017-10-05",21.0,21.13,20.6,20.8,316500.0],["2017-10-06",20.85,21.45,20.5,21.4,288200.0],["2017-10-09",21.3,21.35,20.65,20.95,272100.0],["2017-10-10",21.2,21.45,20.6,21.0,399400.0],["2017-10-11",21.1,21.15,20.7,21.05,371400.0],["2017-10-12",21.0,21.33,20.8,21.05,328200.0],["2017-10-13",21.25,21.65,20.95,21.55,318500.0],["2017-10-16",21.6,21.8,21.3,21.5,270000.0],["2017-10-17",21.55,21.85,21.35,21.75,241900.0],["2017-10-18",21.75,22.35,21.6,22.25,395700.0],["2017-10-19",22.05,22.1,21.5,22.0,477200.0],["2017-10-20",22.3,22.35,21.25,21.25,318600.0],["2017-10-23",21.45,21.95,21.1,21.75,266000.0],["2017-10-24",20.8,20.85,18.7,18.73,1437800.0],["2017-10-25",18.7,18.8,17.5,17.6,1232100.0],["2017-10-26",17.6,18.05,17.6,17.9,419700.0],["2017-10-27",18.05,18.3,17.58,17.85,509200.0],["2017-10-30",18.2,18.2,17.55,17.65,506800.0],["2017-10-31",17.75,18.35,17.75,18.05,571000.0],["2017-11-01",18.3,18.7,17.35,17.45,845700.0],["2017-11-02",17.3,18.0,17.1,17.8,1072400.0],["2017-11-03",17.9,17.9,16.0,16.3,1019700.0],["2017-11-06",16.35,16.85,16.35,16.5,515500.0],["2017-11-07",16.35,16.85,15.95,16.1,755700.0],["2017-11-08",16.05,16.5,15.85,16.3,638900.0],["2017-11-09",16.2,16.2,15.35,15.5,943200.0],["2017-11-10",15.5,16.5,15.5,15.8,743300.0],["2017-11-13",15.8,15.9,15.4,15.55,568200.0],["2017-11-14",15.55,15.8,15.25,15.35,432300.0],["2017-11-15",15.05,15.6,14.75,15.5,864100.0],["2017-11-16",15.65,16.45,15.2,16.35,1051100.0],["2017-11-17",16.4,16.93,16.23,16.65,1144900.0],["2017-11-20",16.65,17.3,16.65,17.0,979600.0],["2017-11-21",17.15,17.85,16.7,16.8,633300.0],["2017-11-22",16.9,17.1,16.55,16.6,407900.0],["2017-11-24",16.75,16.9,16.55,16.85,147500.0],["2017-11-27",16.75,17.05,16.55,16.55,397800.0],["2017-11-28",16.55,16.9,16.5,16.75,679000.0],["2017-11-29",16.75,16.9,16.35,16.55,549100.0],["2017-11-30",16.05,16.7,16.0,16.15,664100.0],["2017-12-01",16.1,16.37,15.3,15.75,875500.0],["2017-12-04",16.05,16.2,15.25,15.35,441600.0],["2017-12-05",15.35,15.45,14.98,15.1,730700.0],["2017-12-06",15.05,15.2,14.4,14.7,668300.0],["2017-12-07",14.85,15.2,14.6,14.65,574800.0],["2017-12-08",12.0,12.75,10.85,11.9,6521300.0],["2017-12-11",11.75,12.87,11.75,12.5,1612100.0],["2017-12-12",13.05,13.83,12.52,13.3,1587400.0],["2017-12-13",13.7,14.0,12.6,13.15,1131400.0],["2017-12-14",13.35,15.2,13.3,15.0,1770200.0],["2017-12-15",15.1,16.02,14.5,15.9,2320000.0],["2017-12-18",16.05,16.1,15.15,15.65,1340700.0],["2017-12-19",16.1,16.1,15.25,15.3,1100000.0],["2017-12-20",15.4,15.4,14.15,14.55,1260800.0],["2017-12-21",14.45,14.95,14.3,14.5,713000.0],["2017-12-22",14.45,14.9,14.3,14.65,410200.0],["2017-12-26",14.5,14.9,14.35,14.75,520900.0],["2017-12-27",14.7,14.95,14.5,14.55,403400.0],["2017-12-28",14.5,15.2,14.5,15.05,629400.0],["2017-12-29",15.0,15.1,14.7,14.85,526800.0],["2018-01-02",14.95,16.45,14.95,16.05,987300.0],["2018-01-03",16.1,16.35,15.85,16.1,742000.0],["2018-01-04",16.25,16.4,15.9,16.0,565100.0],["2018-01-05",16.2,16.68,16.1,16.3,479200.0],["2018-01-08",16.25,16.4,16.0,16.3,467400.0],["2018-01-09",16.25,16.35,15.92,16.0,377900.0],["2018-01-10",15.9,16.05,15.45,15.6,322200.0],["2018-01-11",15.65,16.15,15.45,16.05,315700.0],["2018-01-12",16.15,16.35,15.9,16.05,425400.0],["2018-01-16",16.2,16.45,15.8,16.1,381600.0],["2018-01-17",16.3,16.55,16.1,16.4,499500.0],["2018-01-18",16.45,17.15,16.2,16.9,761500.0],["2018-01-19",16.9,17.38,16.6,16.95,1031200.0],["2018-01-22",17.0,17.2,16.7,17.05,594400.0],["2018-01-23",16.85,17.2,16.75,17.0,572500.0],["2018-01-24",17.0,17.4,16.65,17.0,757100.0],["2018-01-25",17.1,17.4,16.8,16.95,772100.0],["2018-01-26",16.9,17.1,16.55,17.0,501500.0],["2018-01-29",17.0,17.1,16.7,17.0,528400.0],["2018-01-30",16.8,17.1,16.7,16.85,568400.0],["2018-01-31",16.95,17.1,16.25,16.65,559300.0],["2018-02-01",16.55,16.75,16.35,16.55,631900.0],["2018-02-02",16.45,16.7,16.2,16.5,714200.0],["2018-02-05",16.3,16.35,14.8,14.85,964900.0],["2018-02-06",14.6,14.95,14.3,14.73,666300.0],["2018-02-07",14.7,15.0,13.95,14.15,738100.0],["2018-02-08",14.2,15.35,14.2,14.75,1053300.0],["2018-02-09",14.85,15.25,14.45,15.1,794100.0],["2018-02-12",15.05,15.25,14.6,15.1,516500.0],["2018-02-13",16.65,18.35,15.8,17.2,3577000.0],["2018-02-14",17.4,19.25,17.25,18.7,1846700.0],["2018-02-15",18.8,19.05,18.43,18.9,804800.0],["2018-02-16",18.95,19.4,18.65,18.9,521000.0],["2018-02-20",18.85,18.9,18.05,18.35,1123200.0],["2018-02-21",18.45,18.75,18.15,18.35,999100.0],["2018-02-22",18.35,18.8,18.23,18.55,442100.0],["2018-02-23",18.65,18.85,18.35,18.7,367000.0],["2018-02-26",18.7,19.45,18.4,19.3,392000.0],["2018-02-27",19.25,19.55,18.9,18.95,231300.0],["2018-02-28",19.1,19.1,18.1,18.15,549600.0],["2018-03-01",18.1,18.75,17.95,18.15,397600.0],["2018-03-02",18.1,18.48,17.35,18.25,690600.0],["2018-03-05",17.95,18.65,17.95,18.55,349800.0],["2018-03-06",18.55,19.0,18.45,18.9,544500.0],["2018-03-07",18.7,19.2,18.4,18.95,525800.0],["2018-03-08",19.15,19.15,18.75,18.85,282200.0],["2018-03-09",18.95,19.4,18.9,19.35,454000.0],["2018-03-12",19.4,20.55,19.35,20.25,688400.0],["2018-03-13",19.4,20.55,19.35,19.75,602900.0],["2018-03-14",19.85,19.95,18.55,18.75,561300.0],["2018-03-15",18.85,19.35,18.75,19.3,466700.0],["2018-03-16",19.25,19.75,19.15,19.75,997700.0],["2018-03-19",19.5,19.7,18.5,19.05,837300.0],["2018-03-20",19.0,19.25,18.3,18.6,687700.0],["2018-03-21",18.6,19.2,18.6,19.05,487000.0],["2018-03-22",18.8,18.95,18.25,18.35,572200.0],["2018-03-23",18.3,18.68,17.55,17.6,714800.0],["2018-03-26",18.05,18.15,17.1,17.55,470700.0],["2018-03-27",17.75,17.9,16.51,16.85,491700.0],["2018-03-28",16.85,17.45,16.2,16.8,749500.0],["2018-03-29",17.0,17.25,16.55,17.0,289700.0],["2018-04-02",16.9,17.25,16.1,16.3,386900.0],["2018-04-03",16.45,16.7,16.1,16.45,302700.0],["2018-04-04",16.1,16.93,16.0,16.75,332900.0],["2018-04-05",16.95,17.05,16.4,16.4,272800.0],["2018-04-06",16.2,16.65,16.0,16.15,233200.0],["2018-04-09",16.25,16.68,16.0,16.05,269200.0],["2018-04-10",16.4,17.05,16.25,16.8,247600.0],["2018-04-11",16.6,17.0,16.6,16.8,185600.0],["2018-04-12",16.95,17.23,16.75,17.1,188800.0],["2018-04-13",17.15,17.35,16.85,17.2,163300.0],["2018-04-16",17.3,17.43,17.0,17.15,196500.0],["2018-04-17",17.3,17.7,17.3,17.6,230600.0],["2018-04-18",17.55,17.7,17.35,17.5,246400.0],["2018-04-19",17.65,17.65,16.63,16.9,698000.0],["2018-04-20",16.8,17.3,16.8,17.15,409600.0],["2018-04-23",17.15,17.4,16.7,16.7,447300.0],["2018-04-24",16.85,17.2,16.5,16.7,442300.0],["2018-04-25",16.6,16.85,15.75,16.4,434900.0],["2018-04-26",16.5,16.9,16.45,16.85,273700.0],["2018-04-27",16.85,17.05,15.75,16.0,415000.0],["2018-04-30",16.1,16.15,15.4,15.45,339300.0],["2018-05-01",15.35,15.6,15.1,15.6,566800.0],["2018-05-02",15.65,15.85,15.5,15.65,499500.0],["2018-05-03",15.6,16.2,15.35,15.7,395900.0],["2018-05-04",15.6,17.25,15.5,17.05,616800.0],["2018-05-07",17.2,17.55,17.0,17.1,600400.0],["2018-05-08",19.3,19.5,16.6,16.7,1778500.0],["2018-05-09",16.75,16.95,16.2,16.65,886300.0],["2018-05-10",16.65,16.75,16.05,16.1,730600.0],["2018-05-11",16.15,16.7,16.0,16.15,508600.0],["2018-05-14",16.25,16.85,16.2,16.5,449900.0],["2018-05-15",16.45,16.6,16.3,16.35,306900.0],["2018-05-16",16.35,17.3,16.35,17.15,453700.0],["2018-05-17",17.1,18.02,17.1,17.8,792400.0],["2018-05-18",17.75,17.8,16.0,16.38,680000.0],["2018-05-21",16.5,16.95,16.25,16.58,415100.0],["2018-05-22",16.9,17.35,16.75,16.8,462500.0],["2018-05-23",16.6,16.95,16.35,16.65,301800.0],["2018-05-24",16.65,16.65,16.25,16.4,295600.0],["2018-05-25",16.5,16.6,16.3,16.55,315700.0],["2018-05-29",16.4,17.05,16.4,16.85,479200.0],["2018-05-30",17.0,17.25,16.85,17.1,352600.0],["2018-05-31",17.15,17.45,17.0,17.05,320400.0],["2018-06-01",17.15,17.55,17.05,17.4,274500.0],["2018-06-04",17.5,17.55,17.0,17.15,344700.0],["2018-06-05",17.25,17.45,17.0,17.3,322100.0],["2018-06-06",17.25,17.45,17.05,17.25,283000.0],["2018-06-07",17.3,17.9,17.2,17.75,463200.0],["2018-06-08",17.65,18.4,17.45,18.25,629200.0],["2018-06-11",18.2,18.45,17.8,18.15,531400.0],["2018-06-12",18.2,18.55,18.15,18.35,232400.0],["2018-06-13",18.3,18.7,17.85,17.9,450000.0],["2018-06-14",17.9,18.0,17.4,17.45,390900.0],["2018-06-15",17.4,17.45,16.75,16.85,563000.0],["2018-06-18",16.75,16.77,16.1,16.25,633400.0],["2018-06-19",16.1,16.1,15.28,15.7,708000.0],["2018-06-20",15.75,15.85,15.4,15.75,614500.0],["2018-06-21",15.8,15.9,15.35,15.45,412900.0],["2018-06-22",15.5,15.65,15.1,15.2,802700.0],["2018-06-25",15.1,15.1,14.5,14.9,378000.0],["2018-06-26",14.9,15.05,14.45,14.55,513100.0],["2018-06-27",14.65,14.75,13.9,13.9,303600.0],["2018-06-28",13.95,14.4,13.65,14.3,465200.0],["2018-06-29",14.35,14.5,14.22,14.25,331700.0],["2018-07-02",14.15,14.35,13.95,14.3,377000.0],["2018-07-03",14.3,14.98,14.05,14.6,503600.0],["2018-07-05",14.8,15.0,14.65,14.85,315900.0],["2018-07-06",14.8,15.45,14.8,15.4,264100.0],["2018-07-09",15.5,15.75,15.3,15.75,309500.0],["2018-07-10",15.75,15.95,15.55,15.85,604500.0],["2018-07-11",15.8,15.8,15.2,15.35,322100.0],["2018-07-12",15.35,15.88,15.05,15.75,228100.0],["2018-07-13",15.75,15.95,15.35,15.35,208700.0],["2018-07-16",15.45,15.45,15.1,15.3,256800.0],["2018-07-17",15.3,15.78,15.3,15.65,203000.0],["2018-07-18",15.75,16.3,15.6,16.15,539500.0],["2018-07-19",16.0,16.02,15.35,15.8,283300.0],["2018-07-20",15.75,15.75,15.45,15.45,151500.0],["2018-07-23",15.4,15.4,15.08,15.3,209600.0],["2018-07-24",15.4,15.63,14.83,14.9,261900.0],["2018-07-25",14.85,15.03,14.35,14.65,504300.0],["2018-07-26",14.75,15.05,14.65,14.9,295200.0],["2018-07-27",14.95,15.35,14.5,14.55,481700.0],["2018-07-30",14.65,14.75,14.18,14.25,273600.0],["2018-07-31",14.3,14.85,14.3,14.65,332900.0],["2018-08-01",14.75,14.75,14.4,14.75,440200.0],["2018-08-02",11.25,13.75,11.25,11.88,1807600.0],["2018-08-03",11.7,12.25,11.15,11.6,1412700.0],["2018-08-06",11.6,12.05,11.4,11.6,1158000.0],["2018-08-07",11.6,11.93,11.5,11.7,703100.0],["2018-08-08",11.95,12.2,11.65,11.8,773900.0],["2018-08-09",11.9,11.9,11.5,11.55,749500.0],["2018-08-10",11.75,11.8,11.3,11.4,536400.0],["2018-08-13",11.5,11.63,11.35,11.45,677300.0],["2018-08-14",11.35,11.6,11.1,11.15,502400.0],["2018-08-15",11.0,11.4,10.4,10.6,1055900.0],["2018-08-16",10.8,11.15,10.7,11.1,869700.0],["2018-08-17",11.0,11.05,10.55,10.85,869300.0],["2018-08-20",10.85,11.03,10.75,10.95,823500.0],["2018-08-21",10.95,11.15,10.9,11.0,812500.0],["2018-08-22",10.95,11.05,10.5,10.65,538100.0],["2018-08-23",10.6,10.75,10.0,10.05,1171900.0],["2018-08-24",10.25,11.05,10.15,10.85,816200.0],["2018-08-27",10.85,11.45,10.85,11.35,885200.0],["2018-08-28",11.35,11.4,10.95,11.25,413400.0],["2018-08-29",11.25,11.48,11.05,11.4,405700.0],["2018-08-30",11.45,11.75,11.25,11.6,527100.0],["2018-08-31",11.55,12.05,11.5,12.0,686300.0],["2018-09-04",11.85,12.1,11.65,11.85,660300.0],["2018-09-05",11.9,12.0,11.55,11.85,458600.0],["2018-09-06",11.8,11.9,11.6,11.65,788100.0],["2018-09-07",11.5,11.95,11.5,11.8,501400.0],["2018-09-10",11.85,11.85,10.6,10.83,555600.0],["2018-09-11",10.8,10.95,10.6,10.85,352300.0],["2018-09-12",10.75,11.1,10.43,10.55,428900.0],["2018-09-13",10.7,11.05,10.7,10.95,379300.0],["2018-09-14",11.0,11.2,10.85,11.05,315500.0],["2018-09-17",11.1,11.1,10.5,10.55,351600.0],["2018-09-18",10.55,10.8,10.5,10.55,282900.0],["2018-09-19",10.6,10.9,10.45,10.85,354900.0],["2018-09-20",10.95,11.1,10.8,11.1,361200.0],["2018-09-21",11.05,11.2,10.6,10.65,1355900.0],["2018-09-24",10.65,10.8,10.25,10.7,555000.0],["2018-09-25",10.65,10.95,10.4,10.5,461600.0],["2018-09-26",10.45,10.6,10.2,10.3,441100.0],["2018-09-27",10.45,10.6,10.25,10.25,302700.0],["2018-09-28",10.2,10.5,9.95,10.25,462800.0],["2018-10-01",10.3,10.53,10.3,10.5,472600.0],["2018-10-02",10.46,10.82,10.45,10.49,410000.0],["2018-10-03",10.53,10.71,10.31,10.61,345000.0],["2018-10-04",10.57,10.62,10.22,10.36,427500.0],["2018-10-05",10.31,10.39,9.98,10.16,516000.0],["2018-10-08",10.08,10.23,9.95,10.07,267800.0],["2018-10-09",10.02,10.11,9.82,9.85,487500.0],["2018-10-10",9.76,9.76,9.13,9.14,641900.0],["2018-10-11",9.07,9.45,9.03,9.06,538800.0],["2018-10-12",9.34,9.39,9.17,9.3,499500.0],["2018-10-15",9.27,9.48,9.11,9.17,643600.0],["2018-10-16",9.34,9.86,9.19,9.85,612500.0],["2018-10-17",9.92,10.4,9.87,10.04,590200.0],["2018-10-18",10.03,10.14,9.61,9.63,397300.0],["2018-10-19",9.65,9.83,9.27,9.32,571600.0],["2018-10-22",9.36,9.46,9.19,9.21,431400.0],["2018-10-23",9.0,9.48,8.91,9.23,403600.0],["2018-10-24",9.11,9.35,8.5,8.51,564400.0],["2018-10-25",8.61,8.79,8.55,8.65,844400.0],["2018-10-26",8.5,8.82,8.24,8.58,661700.0],["2018-10-29",8.72,9.03,8.68,8.98,590400.0],["2018-10-30",8.98,9.65,8.98,9.31,575500.0],["2018-10-31",9.46,9.59,9.28,9.51,1034800.0],["2018-11-01",6.64,8.4,6.61,8.31,2326600.0],["2018-11-02",8.11,8.9,8.11,8.8,1068000.0],["2018-11-05",8.8,9.15,8.71,8.85,752700.0],["2018-11-06",8.85,9.13,8.85,9.07,754800.0],["2018-11-07",9.09,9.16,8.89,9.14,552900.0],["2018-11-08",9.03,9.16,8.89,8.97,465400.0],["2018-11-09",8.89,8.92,7.94,8.21,718900.0],["2018-11-12",8.14,8.14,7.65,7.75,491800.0],["2018-11-13",7.77,8.06,7.74,7.77,633800.0],["2018-11-14",7.85,8.04,7.74,7.83,406500.0],["2018-11-15",7.76,8.37,7.72,8.29,514800.0],["2018-11-16",8.12,8.35,7.92,8.26,449200.0],["2018-11-19",8.2,8.44,8.12,8.15,434000.0],["2018-11-20",7.98,8.19,7.8,8.11,399200.0],["2018-11-21",8.24,8.34,7.94,7.95,292200.0],["2018-11-23",7.85,8.06,7.85,7.89,119000.0],["2018-11-26",8.01,8.29,7.75,8.21,775700.0],["2018-11-27",8.18,8.35,8.09,8.27,225800.0],["2018-11-28",8.35,8.63,8.17,8.61,314500.0],["2018-11-29",8.66,8.8,8.46,8.69,285900.0],["2018-11-30",8.63,8.77,8.42,8.76,578800.0],["2018-12-03",8.97,9.27,8.97,9.27,478800.0],["2018-12-04",9.18,9.18,8.56,8.62,444200.0],["2018-12-06",8.35,8.39,8.01,8.07,590100.0],["2018-12-07",7.99,8.36,7.78,7.8,314500.0],["2018-12-10",7.78,7.84,7.4,7.41,717400.0],["2018-12-11",7.51,7.86,7.51,7.6,322700.0],["2018-12-12",7.72,8.05,7.65,7.85,369700.0],["2018-12-13",7.86,7.89,7.56,7.71,274600.0],["2018-12-14",7.57,7.64,7.38,7.39,287200.0],["2018-12-17",7.36,7.57,7.2,7.38,428600.0],["2018-12-18",7.45,7.74,7.45,7.61,328200.0],["2018-12-19",7.55,7.6,6.76,6.83,716200.0],["2018-12-20",6.82,7.38,6.8,7.22,463400.0],["2018-12-21",7.3,7.41,6.46,6.51,1140700.0],["2018-12-24",6.51,6.79,6.27,6.73,282000.0],["2018-12-26",6.83,7.14,6.66,7.13,388900.0],["2018-12-27",7.0,7.42,7.0,7.4,319700.0],["2018-12-28",7.39,7.61,7.1,7.39,684800.0],["2018-12-31",7.46,7.54,7.14,7.41,321200.0],["2019-01-02",7.25,7.82,7.25,7.77,444700.0],["2019-01-03",7.66,7.76,7.29,7.48,387300.0],["2019-01-04",7.53,7.86,7.48,7.79,485300.0],["2019-01-07",7.84,8.04,7.59,7.92,328600.0],["2019-01-08",8.01,8.08,7.77,7.9,298800.0],["2019-01-09",7.95,8.42,7.95,8.27,282700.0],["2019-01-10",8.18,8.39,8.17,8.3,248400.0],["2019-01-11",8.24,8.4,8.03,8.25,275700.0],["2019-01-14",8.14,8.29,8.01,8.18,252700.0],["2019-01-15",8.2,8.71,8.04,8.43,899300.0],["2019-01-16",8.46,8.89,8.46,8.69,329700.0],["2019-01-17",8.68,8.74,8.49,8.67,346100.0],["2019-01-18",8.66,8.98,8.58,8.85,261000.0],["2019-01-22",8.75,8.79,8.38,8.5,237600.0],["2019-01-23",8.56,8.61,8.32,8.41,170400.0],["2019-01-24",8.54,9.22,8.54,9.15,375700.0],["2019-01-25",9.25,9.77,9.2,9.75,317300.0],["2019-01-28",9.51,9.92,8.88,9.79,286000.0],["2019-01-29",9.81,9.9,9.52,9.79,284900.0],["2019-01-30",9.9,9.99,9.71,9.8,243500.0],["2019-01-31",9.8,9.96,9.76,9.81,289000.0],["2019-02-01",9.85,10.19,9.73,10.11,301800.0],["2019-02-04",10.12,10.42,10.1,10.32,281600.0],["2019-02-05",10.29,10.51,10.28,10.45,337900.0],["2019-02-06",10.47,10.99,10.35,10.91,420500.0],["2019-02-07",10.59,10.8,10.25,10.69,414000.0],["2019-02-08",10.52,10.91,10.48,10.88,301700.0],["2019-02-11",10.87,11.21,10.67,10.99,864100.0],["2019-02-12",9.65,11.58,9.52,11.27,1095000.0],["2019-02-13",11.24,11.73,11.03,11.29,548800.0],["2019-02-14",11.29,11.59,11.17,11.45,427200.0],["2019-02-15",11.57,11.8,11.34,11.64,313700.0],["2019-02-19",11.67,11.77,11.39,11.66,527900.0],["2019-02-20",11.65,11.91,11.51,11.67,362700.0],["2019-02-21",11.66,11.66,11.22,11.37,320900.0],["2019-02-22",11.39,11.74,11.39,11.71,283100.0],["2019-02-25",11.9,12.17,11.85,11.91,344600.0],["2019-02-26",11.88,11.93,11.37,11.45,463500.0],["2019-02-27",11.37,11.44,11.07,11.28,370300.0],["2019-02-28",11.2,11.48,11.08,11.42,430900.0],["2019-03-01",11.52,11.63,11.4,11.6,282900.0],["2019-03-04",11.65,11.96,11.53,11.95,381700.0],["2019-03-05",11.94,12.19,11.74,12.15,334500.0],["2019-03-06",11.66,11.66,10.91,10.92,392100.0],["2019-03-07",10.9,10.9,10.52,10.63,273100.0],["2019-03-08",10.53,10.84,10.4,10.46,320400.0],["2019-03-11",10.52,10.93,10.5,10.91,239100.0],["2019-03-12",10.94,11.03,10.78,10.92,286500.0],["2019-03-13",10.96,11.08,10.82,10.87,257100.0],["2019-03-14",10.85,11.21,10.85,11.13,378900.0],["2019-03-15",11.26,11.68,11.25,11.68,775100.0],["2019-03-18",11.66,11.81,11.44,11.59,342100.0],["2019-03-19",11.66,11.76,11.54,11.66,166700.0],["2019-03-20",11.66,11.81,11.46,11.6,229600.0],["2019-03-21",11.56,12.12,11.56,11.98,232000.0],["2019-03-22",11.83,11.89,11.31,11.31,399500.0],["2019-03-25",11.26,11.41,10.9,10.93,245700.0],["2019-03-26",11.06,11.16,10.73,10.79,250000.0],["2019-03-27",10.75,10.88,10.35,10.64,210300.0],["2019-03-28",10.65,10.79,10.4,10.48,343600.0],["2019-03-29",10.6,10.93,10.6,10.84,240500.0],["2019-04-01",10.99,11.41,10.94,11.28,242200.0],["2019-04-02",11.33,11.4,11.19,11.27,241300.0],["2019-04-03",11.44,11.91,11.33,11.82,434400.0],["2019-04-04",11.78,12.08,11.78,11.91,196900.0],["2019-04-05",12.03,12.19,11.99,12.07,143700.0],["2019-04-08",12.0,12.0,11.74,11.96,106100.0],["2019-04-09",11.89,11.97,11.75,11.8,236000.0],["2019-04-10",11.79,12.12,11.73,12.05,302700.0],["2019-04-11",12.14,12.14,11.83,11.91,132100.0],["2019-04-12",12.03,12.09,11.88,12.01,145400.0],["2019-04-15",12.01,12.1,11.75,11.91,140900.0],["2019-04-16",12.02,12.45,11.99,12.45,263800.0],["2019-04-17",12.56,12.79,12.4,12.78,263500.0],["2019-04-18",12.75,12.85,12.56,12.65,191500.0],["2019-04-22",12.62,12.66,12.33,12.42,127300.0],["2019-04-23",12.41,12.73,12.32,12.54,176900.0],["2019-04-24",12.55,12.82,12.54,12.58,157200.0],["2019-04-25",12.6,12.61,11.98,12.19,223300.0],["2019-04-26",12.04,12.43,11.81,12.41,278100.0],["2019-04-29",12.41,12.57,12.31,12.32,151000.0],["2019-04-30",12.31,12.41,12.1,12.18,309900.0],["2019-05-01",12.31,12.44,12.04,12.05,386900.0],["2019-05-02",11.94,12.49,11.94,12.32,249400.0],["2019-05-03",12.42,12.87,12.32,12.86,306000.0],["2019-05-06",12.4,13.09,12.38,12.97,275000.0],["2019-05-07",14.51,15.0,13.9,14.4,782600.0],["2019-05-08",14.4,14.56,14.05,14.39,403600.0],["2019-05-09",14.16,14.44,13.85,14.24,357300.0],["2019-05-10",14.11,14.28,13.78,14.01,385100.0],["2019-05-13",13.71,13.94,13.25,13.31,258700.0],["2019-05-14",13.51,13.62,13.05,13.08,503700.0],["2019-05-15",12.91,13.12,12.84,12.98,569200.0],["2019-05-16",12.86,12.95,12.53,12.73,204300.0],["2019-05-17",12.61,12.96,12.39,12.5,214400.0],["2019-05-20",12.21,12.28,11.41,11.5,295900.0],["2019-05-21",11.69,11.94,11.63,11.73,257900.0],["2019-05-22",11.55,11.76,11.55,11.58,172200.0],["2019-05-23",11.37,11.5,11.3,11.49,211500.0],["2019-05-24",11.57,11.72,11.51,11.7,183200.0],["2019-05-28",11.78,12.22,11.78,12.1,217900.0],["2019-05-29",11.91,12.11,11.81,12.02,219900.0],["2019-05-30",12.07,12.32,11.88,12.02,137200.0],["2019-05-31",11.82,11.9,11.4,11.49,232800.0],["2019-06-03",11.58,11.58,11.31,11.38,289400.0],["2019-06-04",11.61,12.04,11.42,12.0,445600.0],["2019-06-05",12.07,12.07,11.58,11.64,238000.0],["2019-06-06",11.67,11.67,11.31,11.6,281300.0],["2019-06-07",11.59,11.86,11.5,11.83,214500.0],["2019-06-10",11.8,12.36,11.71,12.35,294500.0],["2019-06-11",12.53,12.53,11.83,12.0,264000.0],["2019-06-12",11.92,11.95,11.53,11.8,196500.0],["2019-06-13",11.83,11.95,11.67,11.81,183600.0],["2019-06-14",11.57,11.67,10.94,10.95,316400.0],["2019-06-17",10.93,11.12,10.84,10.91,260400.0],["2019-06-18",11.01,11.47,11.01,11.26,310800.0],["2019-06-19",11.3,11.42,11.15,11.27,296400.0],["2019-06-20",11.51,11.55,11.34,11.41,182000.0],["2019-06-21",11.34,11.37,11.14,11.24,448000.0],["2019-06-24",11.22,11.41,11.1,11.18,144900.0],["2019-06-25",11.18,11.3,10.94,10.94,196700.0],["2019-06-26",11.14,11.33,11.0,11.31,486100.0],["2019-06-27",11.38,12.27,11.38,12.26,600500.0],["2019-06-28",12.4,12.56,12.0,12.22,717000.0],["2019-07-01",12.53,12.69,12.22,12.37,400000.0],["2019-07-02",12.27,12.52,12.09,12.5,298400.0],["2019-07-03",12.4,12.46,12.25,12.29,179900.0],["2019-07-05",12.25,12.35,12.08,12.26,398300.0],["2019-07-08",12.17,12.2,11.83,11.88,355700.0],["2019-07-09",11.79,11.98,11.22,11.51,532500.0],["2019-07-10",11.69,12.05,11.64,11.99,479000.0],["2019-07-11",12.12,12.16,11.41,11.47,345600.0],["2019-07-12",11.46,11.9,11.46,11.86,219300.0],["2019-07-15",11.88,11.96,11.64,11.84,133800.0],["2019-07-16",11.81,11.89,11.61,11.65,308500.0],["2019-07-17",11.74,11.92,11.63,11.85,278600.0],["2019-07-18",11.96,12.1,11.69,11.82,723200.0],["2019-07-19",11.8,12.06,11.73,11.8,425000.0],["2019-07-22",11.89,12.0,11.56,11.67,408300.0],["2019-07-23",11.78,12.1,11.7,11.94,469700.0],["2019-07-24",11.96,12.48,11.8,12.48,666600.0],["2019-07-25",12.4,12.42,11.96,11.98,333600.0],["2019-07-26",12.06,12.35,12.04,12.17,917100.0],["2019-07-29",12.08,12.19,11.67,12.04,531200.0],["2019-07-30",11.85,12.29,11.76,12.22,384000.0],["2019-07-31",12.22,12.22,11.8,11.91,429700.0],["2019-08-01",11.9,12.52,11.77,11.94,421000.0],["2019-08-02",11.78,12.29,11.42,11.77,215700.0],["2019-08-05",11.37,11.55,10.76,10.96,371600.0],["2019-08-06",12.53,12.53,11.69,12.27,745200.0],["2019-08-07",12.12,12.26,11.85,11.89,464700.0],["2019-08-08",11.93,12.01,11.65,11.67,321700.0],["2019-08-09",11.5,11.51,11.04,11.05,303300.0],["2019-08-12",10.94,11.18,10.87,10.99,263700.0],["2019-08-13",10.95,11.57,10.95,11.31,152900.0],["2019-08-14",11.0,11.09,10.68,10.85,223000.0],["2019-08-15",10.9,10.92,10.69,10.78,142000.0],["2019-08-16",10.92,11.07,10.83,10.95,319500.0],["2019-08-19",11.19,11.32,10.85,10.93,227600.0],["2019-08-20",10.88,10.9,10.43,10.44,216700.0],["2019-08-21",10.53,10.68,10.36,10.49,214500.0],["2019-08-22",10.5,10.6,10.2,10.29,485200.0],["2019-08-23",10.2,10.34,9.91,9.91,379700.0],["2019-08-26",10.08,10.08,9.85,9.91,145900.0],["2019-08-27",10.01,10.01,9.32,9.33,197000.0],["2019-08-28",9.28,9.46,9.18,9.22,156300.0],["2019-08-29",9.42,9.62,9.34,9.36,165700.0],["2019-08-30",9.43,9.5,9.08,9.26,558400.0],["2019-09-03",9.21,9.28,8.98,9.0,212000.0],["2019-09-04",9.16,9.3,9.15,9.18,162400.0],["2019-09-05",9.39,9.72,9.39,9.53,274000.0],["2019-09-06",9.57,9.69,9.32,9.65,231100.0],["2019-09-09",9.76,10.06,9.65,9.97,221000.0],["2019-09-10",9.99,10.41,9.93,10.32,282600.0],["2019-09-11",10.4,11.1,10.26,10.98,346200.0],["2019-09-12",11.02,11.24,10.65,11.19,284000.0],["2019-09-13",11.26,11.53,11.13,11.3,208400.0],["2019-09-16",11.17,11.4,11.04,11.36,639700.0],["2019-09-17",11.3,11.62,11.13,11.6,165900.0],["2019-09-18",11.63,11.81,11.52,11.73,235000.0],["2019-09-19",11.81,12.01,11.53,11.63,245100.0],["2019-09-20",11.66,11.83,11.54,11.77,378600.0],["2019-09-23",11.75,12.13,11.7,12.11,275500.0],["2019-09-24",12.12,12.31,12.02,12.11,295500.0],["2019-09-25",12.04,12.37,12.04,12.37,301400.0],["2019-09-26",12.4,12.53,12.12,12.23,222300.0],["2019-09-27",12.18,12.28,11.68,11.77,469500.0],["2019-09-30",11.83,11.85,11.59,11.68,217000.0],["2019-10-01",11.75,12.03,11.28,11.35,352500.0],["2019-10-02",11.17,11.37,10.66,11.27,169000.0],["2019-10-03",11.19,11.29,10.95,11.17,110700.0],["2019-10-04",11.19,11.51,11.19,11.49,122600.0],["2019-10-07",11.49,11.65,11.42,11.54,165300.0],["2019-10-08",11.4,11.4,11.07,11.15,128800.0],["2019-10-09",11.28,11.37,11.2,11.28,164400.0],["2019-10-10",11.32,11.36,11.08,11.23,242200.0],["2019-10-11",11.49,11.77,11.49,11.6,266200.0],["2019-10-14",11.6,11.69,11.15,11.26,116000.0],["2019-10-15",11.26,11.81,11.26,11.79,224100.0],["2019-10-16",11.73,12.02,11.73,11.8,105000.0],["2019-10-17",11.95,12.3,11.95,12.22,275700.0],["2019-10-18",12.15,12.2,11.74,11.97,121200.0],["2019-10-21",12.16,12.46,12.15,12.36,175500.0],["2019-10-22",12.34,12.51,12.28,12.39,123800.0],["2019-10-23",12.24,12.49,12.24,12.41,117000.0],["2019-10-24",12.55,12.98,12.55,12.9,174200.0],["2019-10-25",12.87,13.46,12.85,13.42,244100.0],["2019-10-28",13.5,13.8,13.49,13.72,246200.0],["2019-10-29",13.8,13.98,13.58,13.91,224500.0],["2019-10-30",13.91,13.91,13.49,13.68,162300.0],["2019-10-31",13.66,13.66,13.21,13.64,256000.0],["2019-11-01",13.71,14.63,13.66,14.35,386300.0],["2019-11-04",14.5,14.59,14.16,14.5,441600.0],["2019-11-05",14.49,17.23,14.49,16.85,1300000.0],["2019-11-06",16.12,16.76,15.9,16.3,467200.0],["2019-11-07",16.62,16.64,15.58,15.69,270900.0],["2019-11-08",15.69,15.76,15.23,15.57,143200.0],["2019-11-11",15.39,15.44,14.77,14.82,264700.0],["2019-11-12",14.86,15.2,14.76,14.93,229400.0],["2019-11-13",14.8,14.91,14.73,14.81,147700.0],["2019-11-14",14.83,15.06,14.67,14.68,339300.0],["2019-11-15",14.9,15.27,14.67,15.22,208700.0],["2019-11-18",15.31,15.44,14.86,14.9,219100.0],["2019-11-19",15.04,15.04,14.62,14.73,237500.0],["2019-11-20",14.57,14.73,14.17,14.38,230500.0],["2019-11-21",14.35,14.35,13.81,13.81,147100.0],["2019-11-22",13.88,13.88,13.47,13.51,159000.0],["2019-11-25",13.66,14.28,13.55,14.25,198200.0],["2019-11-26",14.25,14.26,13.74,13.75,264100.0],["2019-11-27",13.84,13.92,13.68,13.84,136200.0],["2019-11-29",13.7,13.93,13.61,13.69,77800.0],["2019-12-02",13.68,13.85,13.07,13.13,193700.0],["2019-12-03",12.93,13.2,12.77,13.13,180200.0],["2019-12-04",13.34,13.64,13.31,13.53,183400.0],["2019-12-05",13.63,13.94,13.43,13.64,160400.0],["2019-12-06",13.84,14.19,13.77,13.98,422200.0],["2019-12-09",13.86,14.05,13.75,13.76,244100.0],["2019-12-10",13.83,13.93,13.78,13.88,126300.0],["2019-12-11",13.98,14.07,13.74,13.97,156300.0],["2019-12-12",13.5,13.98,13.25,13.91,184400.0],["2019-12-13",13.82,13.96,13.44,13.88,266100.0],["2019-12-16",13.99,14.24,13.97,14.05,219600.0],["2019-12-17",14.17,14.2,14.0,14.14,153700.0],["2019-12-18",14.24,14.29,13.96,14.11,238000.0],["2019-12-19",14.21,14.26,13.71,14.25,319700.0],["2019-12-20",14.33,14.82,14.26,14.82,1976200.0],["2019-12-23",14.88,15.26,14.72,15.04,183700.0],["2019-12-24",15.01,15.03,14.73,14.95,50700.0],["2019-12-26",14.95,14.95,14.77,14.91,83200.0],["2019-12-27",15.01,15.01,14.45,14.79,209400.0],["2019-12-30",14.86,14.86,14.32,14.8,209100.0],["2019-12-31",14.74,14.9,14.59,14.69,237000.0],["2020-01-02",14.93,15.01,14.49,14.93,159700.0],["2020-01-03",14.59,14.78,14.45,14.73,234000.0],["2020-01-06",14.5,14.54,14.16,14.52,234300.0],["2020-01-07",14.56,14.94,14.46,14.79,149300.0],["2020-01-08",14.84,15.04,14.72,14.88,148700.0],["2020-01-09",15.05,15.2,14.7,14.75,322600.0],["2020-01-10",14.71,14.96,14.47,14.54,153400.0],["2020-01-13",14.58,14.83,14.54,14.83,135000.0],["2020-01-14",14.76,15.47,14.73,15.45,269000.0],["2020-01-15",15.36,15.72,15.26,15.49,410200.0],["2020-01-16",15.75,16.51,15.5,16.43,380600.0],["2020-01-17",16.56,16.74,16.22,16.69,254400.0],["2020-01-21",16.54,16.58,16.21,16.39,292400.0],["2020-01-22",16.5,16.5,15.85,15.91,468100.0],["2020-01-23",15.85,15.93,15.61,15.91,293900.0],["2020-01-24",16.06,16.08,14.97,15.05,239300.0],["2020-01-27",14.51,14.51,14.09,14.17,284800.0],["2020-01-28",14.36,14.5,13.9,14.0,301800.0],["2020-01-29",14.02,14.1,13.53,13.59,270600.0],["2020-01-30",13.46,13.64,13.27,13.49,147000.0],["2020-01-31",13.39,13.39,12.7,12.75,297400.0],["2020-02-03",12.75,13.46,12.75,13.42,344000.0],["2020-02-04",13.73,14.39,13.69,14.32,273600.0],["2020-02-05",14.63,14.76,14.13,14.7,165800.0],["2020-02-06",14.62,14.82,14.57,14.68,148400.0],["2020-02-07",14.52,14.74,14.08,14.18,159800.0],["2020-02-10",14.13,14.73,13.95,14.71,182200.0],["2020-02-11",14.92,15.43,14.92,15.37,495600.0],["2020-02-12",15.63,16.18,15.45,15.83,273000.0],["2020-02-13",15.7,16.5,15.52,16.37,270500.0],["2020-02-14",17.05,19.21,16.5,18.08,973000.0],["2020-02-18",17.82,18.12,15.96,16.16,451800.0],["2020-02-19",16.33,16.7,15.65,16.68,356000.0],["2020-02-20",16.52,16.76,16.13,16.39,240600.0],["2020-02-21",16.27,16.33,14.97,14.99,197900.0],["2020-02-24",14.17,14.43,13.58,13.87,345200.0],["2020-02-25",14.04,14.08,13.43,13.55,200600.0],["2020-02-26",13.7,13.78,13.4,13.45,401100.0],["2020-02-27",12.95,13.52,12.58,12.92,362700.0],["2020-02-28",12.28,13.43,12.27,13.39,315500.0],["2020-03-02",13.48,13.5,13.04,13.46,260500.0],["2020-03-03",14.28,15.66,14.0,14.37,407900.0],["2020-03-04",14.76,14.96,14.07,14.88,269600.0],["2020-03-05",14.36,14.92,14.01,14.26,303300.0],["2020-03-06",13.63,14.22,13.63,13.87,171100.0],["2020-03-09",12.54,12.81,12.16,12.26,315700.0],["2020-03-10",12.8,13.04,12.21,12.8,199000.0],["2020-03-11",12.33,12.37,11.48,11.66,225400.0],["2020-03-12",10.94,11.24,9.89,9.9,397400.0],["2020-03-13",10.65,10.65,9.51,10.18,349600.0],["2020-03-16",9.03,9.49,7.67,7.84,355100.0],["2020-03-17",8.06,9.23,7.5,9.23,397200.0],["2020-03-18",8.3,8.63,7.42,7.95,308300.0],["2020-03-19",7.86,9.22,7.66,8.85,400900.0],["2020-03-20",8.88,9.36,7.81,7.81,427300.0],["2020-03-23",7.75,8.67,7.68,8.49,356500.0],["2020-03-24",9.08,9.48,8.74,9.48,320700.0],["2020-03-25",9.51,10.19,9.16,9.77,321800.0],["2020-03-26",9.97,11.3,9.88,10.5,231700.0],["2020-03-27",10.05,10.17,9.14,9.22,245600.0],["2020-03-30",9.43,10.06,9.32,9.93,375200.0],["2020-03-31",9.93,9.97,8.94,9.57,567200.0],["2020-04-01",9.27,9.27,8.05,8.14,348900.0],["2020-04-02",7.98,8.8,7.91,8.58,261100.0],["2020-04-03",8.53,8.85,7.99,8.3,234100.0],["2020-04-06",8.8,9.67,8.72,9.59,415600.0],["2020-04-07",10.05,10.13,9.33,9.45,270100.0],["2020-04-08",9.62,10.03,9.37,9.93,284200.0],["2020-04-09",10.01,10.36,9.49,9.8,367500.0],["2020-04-13",9.8,10.3,9.39,10.22,320700.0],["2020-04-14",10.68,11.03,10.22,10.64,446000.0],["2020-04-15",10.2,10.59,9.82,10.07,244100.0],["2020-04-16",10.27,10.42,9.53,9.99,251000.0],["2020-04-17",10.42,10.61,9.99,10.15,491000.0],["2020-04-20",9.91,10.07,9.62,9.86,224800.0],["2020-04-21",9.52,9.6,8.91,9.26,387400.0],["2020-04-22",9.61,9.91,9.39,9.87,361300.0],["2020-04-23",9.92,10.16,9.68,9.85,293500.0],["2020-04-24",9.81,10.07,9.57,10.02,235800.0],["2020-04-27",10.24,10.66,9.92,10.42,212300.0],["2020-04-28",10.7,11.02,10.59,10.8,309500.0],["2020-04-29",11.0,12.06,10.87,11.82,448300.0],["2020-04-30",11.49,11.49,10.9,10.93,389400.0],["2020-05-01",10.47,10.68,10.25,10.51,431800.0],["2020-05-04",10.61,11.36,10.17,10.89,753400.0],["2020-05-05",11.15,11.49,10.69,10.76,471700.0],["2020-05-06",10.88,11.09,10.77,10.89,258500.0],["2020-05-07",11.12,11.58,11.04,11.55,465300.0],["2020-05-08",12.62,14.28,12.58,13.77,585100.0],["2020-05-11",13.7,14.2,13.16,13.92,587800.0],["2020-05-12",14.03,14.28,12.52,12.6,431100.0],["2020-05-13",11.4,11.77,10.38,10.55,2326900.0],["2020-05-14",10.32,10.46,9.59,10.44,4872300.0],["2020-05-15",10.35,11.32,9.98,10.87,2983000.0],["2020-05-18",11.5,11.7,10.62,11.2,2484600.0],["2020-05-19",11.35,11.81,11.25,11.43,1066800.0],["2020-05-20",11.79,12.15,11.46,11.7,806300.0],["2020-05-21",11.68,11.95,11.33,11.35,454100.0],["2020-05-22",11.41,11.51,10.98,11.45,457000.0],["2020-05-26",11.97,11.99,11.62,11.72,494200.0],["2020-05-27",11.91,12.05,11.02,12.03,742300.0],["2020-05-28",12.08,12.18,11.31,11.37,385900.0],["2020-05-29",11.44,11.9,11.29,11.74,956400.0],["2020-06-01",11.7,12.1,11.5,11.89,600700.0],["2020-06-02",12.01,12.28,11.7,11.9,1471600.0],["2020-06-03",12.14,12.46,11.76,12.34,813500.0],["2020-06-04",12.27,12.88,12.09,12.69,607200.0],["2020-06-05",13.45,14.36,13.4,14.24,710400.0],["2020-06-08",14.26,14.36,13.18,13.49,1188000.0],["2020-06-09",13.22,14.31,13.09,13.72,1222300.0],["2020-06-10",13.62,13.71,12.95,13.12,433000.0],["2020-06-11",12.55,13.12,12.18,12.35,1412100.0],["2020-06-12",13.0,13.01,12.23,12.61,576400.0],["2020-06-15",12.1,13.04,12.1,12.74,481000.0],["2020-06-16",13.3,13.38,12.73,13.11,410700.0],["2020-06-17",13.18,14.23,13.07,13.63,1071300.0],["2020-06-18",13.47,13.55,12.85,13.09,718700.0],["2020-06-19",13.33,13.66,13.08,13.27,749100.0],["2020-06-22",13.23,13.47,12.84,13.19,526300.0],["2020-06-23",13.48,13.6,13.06,13.12,899300.0],["2020-06-24",13.05,13.22,12.35,12.68,736900.0],["2020-06-25",12.62,13.0,12.35,12.94,730500.0],["2020-06-26",12.9,13.05,12.43,12.57,705100.0],["2020-06-29",12.72,12.96,12.39,12.78,478300.0],["2020-06-30",12.83,13.8,12.83,13.49,825000.0],["2020-07-01",13.47,13.62,13.0,13.04,593200.0],["2020-07-02",13.43,13.76,13.31,13.4,417300.0],["2020-07-06",13.69,14.13,13.44,14.09,488200.0],["2020-07-07",14.0,14.13,13.57,13.6,468100.0],["2020-07-08",13.65,13.8,13.39,13.73,361100.0],["2020-07-09",13.72,13.92,13.37,13.66,318100.0],["2020-07-10",13.66,13.73,13.43,13.6,271600.0],["2020-07-13",13.85,14.44,13.38,13.4,757200.0],["2020-07-14",13.3,13.51,12.91,13.47,711400.0],["2020-07-15",13.85,13.92,13.26,13.56,793800.0],["2020-07-16",13.26,13.6,13.22,13.54,385900.0],["2020-07-17",13.57,13.85,13.45,13.64,285600.0],["2020-07-20",13.83,13.83,13.5,13.64,538900.0],["2020-07-21",13.85,14.01,13.46,13.57,270200.0],["2020-07-22",13.5,13.65,13.25,13.34,192300.0],["2020-07-23",13.62,13.71,13.17,13.5,323900.0],["2020-07-24",13.29,13.29,12.47,12.55,570600.0],["2020-07-27",12.55,13.25,12.55,13.1,241700.0],["2020-07-28",13.01,13.29,12.62,12.76,227700.0],["2020-07-29",12.94,13.38,12.85,13.21,242000.0],["2020-07-30",13.02,13.59,13.0,13.53,404600.0],["2020-07-31",13.65,13.75,13.15,13.52,712900.0],["2020-08-03",13.64,14.79,13.39,14.31,1890300.0],["2020-08-04",15.0,15.11,13.1,14.06,1713400.0],["2020-08-05",14.15,14.25,13.5,13.72,531100.0],["2020-08-06",13.73,13.73,13.45,13.51,369300.0],["2020-08-07",13.37,13.84,13.26,13.68,338400.0],["2020-08-10",13.7,14.02,13.65,13.83,339800.0],["2020-08-11",13.94,14.02,13.49,13.62,299800.0],["2020-08-12",13.77,14.13,13.6,14.04,273400.0],["2020-08-13",14.06,14.1,13.5,13.64,426800.0],["2020-08-14",13.66,13.88,13.65,13.73,192600.0],["2020-08-17",13.84,13.89,12.69,13.64,1737400.0],["2020-08-18",13.5,13.6,12.82,13.16,519800.0],["2020-08-19",13.19,13.31,12.75,12.81,662000.0],["2020-08-20",12.62,12.62,12.2,12.39,436200.0],["2020-08-21",12.3,12.44,12.17,12.29,453100.0],["2020-08-24",12.33,12.57,12.25,12.39,234000.0],["2020-08-25",12.7,12.7,12.26,12.47,216700.0],["2020-08-26",12.4,12.5,12.22,12.31,219800.0],["2020-08-27",12.35,12.54,12.17,12.35,622600.0],["2020-08-28",12.11,12.55,11.84,12.46,633500.0],["2020-08-31",12.37,12.41,11.76,11.89,605800.0],["2020-09-01",11.97,12.32,11.85,12.23,1282400.0],["2020-09-02",12.41,12.68,11.66,12.63,936500.0],["2020-09-03",12.43,12.43,11.75,11.88,448800.0],["2020-09-04",11.94,11.98,11.39,11.59,335300.0],["2020-09-08",11.19,11.37,10.65,10.65,503000.0],["2020-09-09",10.94,11.21,10.58,10.99,733400.0],["2020-09-10",11.12,11.16,10.67,10.76,331000.0],["2020-09-11",10.88,10.93,10.58,10.68,423400.0],["2020-09-14",10.91,11.2,10.78,11.03,279500.0],["2020-09-15",11.1,11.3,10.88,11.0,418200.0],["2020-09-16",12.44,12.84,12.09,12.13,1724000.0],["2020-09-17",12.28,12.51,11.74,12.48,647200.0],["2020-09-18",12.55,12.66,12.07,12.13,853300.0],["2020-09-21",11.68,12.16,11.63,12.08,409000.0],["2020-09-22",12.19,12.19,11.64,11.84,529600.0],["2020-09-23",11.74,12.06,11.54,11.55,706700.0],["2020-09-24",11.48,11.84,11.34,11.43,666500.0],["2020-09-25",11.23,11.67,11.23,11.52,779100.0],["2020-09-28",11.65,12.15,11.65,11.98,375800.0],["2020-09-29",11.96,12.3,11.84,12.01,967600.0],["2020-09-30",11.95,12.17,11.59,11.67,418300.0],["2020-10-01",11.79,12.27,11.67,12.23,481700.0],["2020-10-02",11.82,12.03,11.56,11.62,305500.0],["2020-10-05",11.8,11.94,11.65,11.8,334100.0],["2020-10-06",11.87,12.16,11.83,11.96,547000.0],["2020-10-07",12.11,12.35,12.01,12.19,324200.0],["2020-10-08",12.23,12.35,12.15,12.25,380200.0],["2020-10-09",12.48,12.92,12.45,12.67,480600.0],["2020-10-12",12.88,12.88,12.6,12.8,261400.0],["2020-10-13",12.76,13.09,12.67,12.89,290500.0],["2020-10-14",12.97,13.0,12.75,12.85,253300.0],["2020-10-15",12.56,12.67,12.4,12.61,420600.0],["2020-10-16",12.62,12.71,12.39,12.41,214300.0],["2020-10-19",12.57,12.94,12.57,12.73,246000.0],["2020-10-20",12.85,12.91,12.53,12.62,411100.0],["2020-10-21",12.65,13.15,12.61,13.0,496900.0],["2020-10-22",13.16,13.17,12.73,12.91,447700.0],["2020-10-23",12.89,13.12,12.53,12.96,490400.0],["2020-10-26",12.32,12.87,12.32,12.82,409900.0],["2020-10-27",12.97,13.06,12.8,12.92,680300.0],["2020-10-28",12.76,13.52,12.45,12.8,815900.0],["2020-10-29",12.75,13.2,12.61,13.02,687900.0],["2020-10-30",12.73,13.09,12.25,12.73,1146500.0],["2020-11-02",12.9,13.3,12.87,13.14,381300.0],["2020-11-03",13.36,13.77,13.25,13.68,544800.0],["2020-11-04",13.71,14.03,13.49,13.79,364500.0],["2020-11-05",13.95,15.38,13.85,15.13,1541000.0],["2020-11-06",15.06,15.33,14.9,15.01,416700.0],["2020-11-09",15.72,16.17,14.8,14.8,516600.0],["2020-11-10",15.02,15.02,14.48,14.78,472000.0],["2020-11-11",14.96,15.39,14.79,15.13,314900.0],["2020-11-12",15.18,15.19,14.57,14.8,283200.0],["2020-11-13",15.06,15.36,14.92,15.13,316600.0],["2020-11-16",15.43,15.8,15.4,15.72,352800.0],["2020-11-17",15.64,15.93,15.23,15.79,266600.0],["2020-11-18",15.78,16.15,15.7,15.74,660500.0],["2020-11-19",15.67,16.12,15.6,16.1,194200.0],["2020-11-20",15.96,16.25,15.9,16.04,264100.0],["2020-11-23",16.25,16.55,15.91,16.17,498700.0],["2020-11-24",16.34,16.92,16.08,16.57,696100.0],["2020-11-25",16.58,16.77,16.29,16.54,343300.0],["2020-11-27",16.64,17.03,16.6,16.89,179800.0],["2020-11-30",16.89,17.05,16.53,16.62,391700.0],["2020-12-01",16.65,17.19,16.65,17.09,366800.0],["2020-12-02",17.04,17.04,16.7,16.93,291800.0],["2020-12-03",17.0,17.3,16.95,17.13,260800.0],["2020-12-04",17.3,17.77,17.15,17.67,329800.0],["2020-12-07",17.7,18.08,17.64,18.04,335600.0],["2020-12-08",17.94,18.17,17.79,18.13,433800.0],["2020-12-09",18.14,18.2,17.66,17.87,422700.0],["2020-12-10",17.77,17.86,17.14,17.26,329200.0],["2020-12-11",17.11,17.57,17.04,17.45,297300.0],["2020-12-14",17.69,18.18,17.59,17.87,378500.0],["2020-12-15",18.35,18.35,17.86,18.23,383300.0],["2020-12-16",18.4,18.4,17.92,18.23,319600.0],["2020-12-17",18.3,18.57,18.16,18.42,262300.0],["2020-12-18",18.54,19.0,18.27,18.61,1541700.0],["2020-12-21",18.47,18.77,18.07,18.77,303600.0],["2020-12-22",18.86,19.34,18.77,19.3,473600.0],["2020-12-23",19.47,19.83,19.05,19.13,366800.0],["2020-12-24",19.34,19.34,18.53,19.0,222200.0],["2020-12-28",18.62,18.7,16.41,17.09,2025400.0],["2020-12-29",17.48,17.5,16.49,16.58,1259300.0],["2020-12-30",16.65,17.74,16.46,17.69,3937800.0],["2020-12-31",17.82,17.88,17.16,17.36,451100.0],["2021-01-04",17.66,18.0,17.39,17.76,392300.0],["2021-01-05",17.8,18.67,17.8,18.54,521000.0],["2021-01-06",18.56,19.18,18.27,19.11,523500.0],["2021-01-07",19.23,19.71,19.18,19.57,483900.0],["2021-01-08",19.99,19.99,19.34,19.68,606400.0],["2021-01-11",19.5,19.85,19.16,19.78,243100.0],["2021-01-12",19.98,20.26,19.64,20.22,334000.0],["2021-01-13",20.18,20.63,19.73,20.43,540500.0],["2021-01-14",20.74,21.0,20.6,20.78,511400.0],["2021-01-15",20.74,20.94,19.73,19.93,307600.0],["2021-01-19",20.23,20.91,19.94,20.81,353900.0],["2021-01-20",20.75,20.97,20.1,20.55,275000.0],["2021-01-21",20.58,20.69,20.22,20.64,235200.0],["2021-01-22",20.47,20.7,20.28,20.68,193600.0],["2021-01-25",20.82,21.34,20.34,20.54,410900.0],["2021-01-26",20.77,20.77,19.38,19.92,408800.0],["2021-01-27",19.19,19.94,18.49,19.31,788400.0],["2021-01-28",19.79,19.79,18.58,18.85,476100.0],["2021-01-29",19.1,19.1,18.22,18.46,370800.0],["2021-02-01",18.77,19.58,18.63,19.38,418100.0],["2021-02-02",19.62,19.84,19.19,19.72,242100.0],["2021-02-03",19.84,19.85,19.32,19.49,242000.0],["2021-02-04",19.53,20.07,19.53,20.05,197600.0],["2021-02-05",20.28,20.39,19.82,19.97,224200.0],["2021-02-08",20.15,20.62,20.05,20.44,360400.0],["2021-02-09",20.27,20.62,20.11,20.32,208600.0],["2021-02-10",20.59,20.79,20.34,20.44,241500.0],["2021-02-11",20.62,21.55,20.62,21.55,717400.0],["2021-02-12",20.97,22.4,20.54,22.12,817600.0],["2021-02-16",22.59,22.68,21.57,21.91,721700.0],["2021-02-17",21.8,22.33,21.43,22.08,440700.0],["2021-02-18",21.94,22.33,21.63,21.83,390600.0],["2021-02-19",22.21,22.7,22.17,22.59,438600.0],["2021-02-22",22.01,22.52,21.78,21.92,304100.0],["2021-02-23",21.47,21.69,20.71,21.58,470500.0],["2021-02-24",21.48,22.46,21.24,22.32,428500.0],["2021-02-25",22.12,22.16,20.95,21.33,438400.0],["2021-02-26",21.65,21.67,20.91,21.5,371800.0],["2021-03-01",21.66,22.63,21.66,22.56,190400.0],["2021-03-02",22.55,22.62,21.85,21.85,262000.0],["2021-03-03",22.0,22.33,21.61,21.85,219600.0],["2021-03-04",21.65,21.83,20.71,21.29,705700.0],["2021-03-05",21.5,21.71,20.3,21.3,364400.0],["2021-03-08",21.26,21.55,20.54,20.66,232500.0],["2021-03-09",21.25,22.96,21.18,22.31,573700.0],["2021-03-10",22.88,23.13,22.22,22.31,322100.0],["2021-03-11",22.84,23.03,22.5,22.7,350800.0],["2021-03-12",22.35,22.54,21.79,22.36,264900.0],["2021-03-15",22.37,22.44,21.3,21.87,596900.0],["2021-03-16",21.92,22.57,21.46,21.59,583300.0],["2021-03-17",21.22,21.84,21.01,21.71,417100.0],["2021-03-18",21.41,22.01,21.02,21.1,420400.0],["2021-03-19",21.0,21.28,20.69,21.19,1832700.0],["2021-03-22",21.52,21.93,20.85,21.09,282200.0],["2021-03-23",21.01,21.77,20.36,20.55,591000.0],["2021-03-24",21.17,21.46,20.65,20.65,419900.0],["2021-03-25",20.42,20.68,19.93,20.47,440900.0],["2021-03-26",20.64,21.18,20.11,21.15,299800.0],["2021-03-29",20.99,21.0,19.93,20.32,388900.0],["2021-03-30",20.38,20.9,19.92,20.2,888700.0],["2021-03-31",20.46,21.04,20.46,20.74,485500.0],["2021-04-01",21.01,21.7,20.86,21.59,497600.0],["2021-04-05",22.36,22.44,21.41,21.49,368300.0],["2021-04-06",21.51,21.87,21.38,21.55,232100.0],["2021-04-07",21.5,21.69,21.06,21.24,367000.0],["2021-04-08",21.41,21.61,21.23,21.56,303500.0],["2021-04-09",21.44,21.57,21.2,21.28,257500.0],["2021-04-12",21.15,21.29,20.91,21.1,197700.0],["2021-04-13",21.14,21.15,20.62,20.97,247900.0],["2021-04-14",20.93,21.54,20.9,21.2,323600.0],["2021-04-15",21.43,21.43,21.01,21.23,204100.0],["2021-04-16",21.26,21.26,20.94,20.98,163300.0],["2021-04-19",20.77,21.02,20.13,20.62,536600.0],["2021-04-20",20.34,20.71,20.25,20.68,547400.0],["2021-04-21",20.73,21.88,20.67,21.85,482900.0],["2021-04-22",21.89,21.95,21.43,21.46,423600.0],["2021-04-23",21.58,22.64,21.45,22.6,514200.0],["2021-04-26",22.61,23.64,22.6,23.14,550300.0],["2021-04-27",23.29,23.49,23.11,23.4,421900.0],["2021-04-28",23.41,24.2,23.25,24.0,479100.0],["2021-04-29",24.22,24.55,23.63,23.97,607100.0],["2021-04-30",23.74,23.92,23.0,23.01,551100.0],["2021-05-03",22.96,23.2,22.45,22.75,628700.0],["2021-05-04",22.46,22.5,21.76,22.12,449200.0],["2021-05-05",22.8,22.8,20.62,22.1,615200.0],["2021-05-06",22.0,22.31,21.67,22.31,376900.0],["2021-05-07",22.98,23.13,22.35,22.67,330500.0],["2021-05-10",22.66,22.66,21.79,21.87,502100.0],["2021-05-11",21.04,21.94,20.88,21.79,348400.0],["2021-05-12",21.4,21.58,21.0,21.25,544300.0],["2021-05-13",21.46,22.26,21.46,22.04,364700.0],["2021-05-14",22.42,22.63,21.88,22.07,551700.0],["2021-05-17",21.92,22.3,21.44,22.28,525200.0],["2021-05-18",22.5,22.5,21.78,21.78,463000.0],["2021-05-19",21.47,22.24,21.21,22.17,357100.0],["2021-05-20",22.23,22.63,22.1,22.62,300200.0],["2021-05-21",22.9,23.15,22.56,22.62,380000.0],["2021-05-24",22.77,23.29,22.58,23.01,295200.0],["2021-05-25",23.22,23.54,23.12,23.12,291600.0],["2021-05-26",23.12,23.55,22.65,23.25,133400.0],["2021-05-27",23.28,23.98,23.25,23.87,299200.0],["2021-05-28",23.91,24.0,23.75,23.82,136400.0],["2021-06-01",24.01,24.3,23.77,24.01,324500.0],["2021-06-02",23.74,24.22,23.42,24.07,263300.0],["2021-06-03",23.95,24.1,23.68,23.75,316000.0],["2021-06-04",23.92,24.43,23.8,24.37,167800.0],["2021-06-07",24.3,24.53,24.12,24.43,399800.0],["2021-06-08",24.62,24.91,24.49,24.81,241900.0],["2021-06-09",24.95,25.25,24.59,24.83,333100.0],["2021-06-10",25.1,25.26,24.58,25.01,211200.0],["2021-06-11",25.14,25.31,24.97,25.31,179400.0],["2021-06-14",25.35,25.7,25.25,25.38,251000.0],["2021-06-15",25.38,25.57,25.11,25.17,393600.0],["2021-06-16",25.18,25.56,25.07,25.22,144600.0],["2021-06-17",25.17,25.37,24.39,24.47,436900.0],["2021-06-18",24.12,24.36,22.97,23.18,747500.0],["2021-06-21",23.3,23.58,23.01,23.08,223900.0],["2021-06-22",22.96,23.56,22.79,23.47,243000.0],["2021-06-23",23.49,23.79,23.49,23.54,228800.0],["2021-06-24",23.67,24.07,23.52,24.06,141200.0],["2021-06-25",24.15,24.37,23.69,23.86,439900.0],["2021-06-28",23.96,24.5,23.96,24.26,186000.0],["2021-06-29",24.16,24.49,24.16,24.27,98100.0],["2021-06-30",24.24,24.25,24.02,24.04,699000.0],["2021-07-01",24.05,24.05,23.51,23.51,274500.0],["2021-07-02",23.73,23.73,23.22,23.28,209700.0],["2021-07-06",23.43,23.43,22.29,22.68,211000.0],["2021-07-07",22.86,23.0,22.07,22.24,191400.0],["2021-07-08",21.8,22.27,21.45,21.92,235100.0],["2021-07-09",22.11,22.51,21.95,22.33,151300.0],["2021-07-12",22.34,22.5,22.11,22.42,212000.0],["2021-07-13",22.27,22.3,22.06,22.11,168800.0],["2021-07-14",22.36,22.66,21.8,21.91,189800.0],["2021-07-15",21.78,21.93,21.39,21.69,202300.0],["2021-07-16",21.89,21.91,21.05,21.06,202400.0],["2021-07-19",20.81,20.95,20.39,20.76,322900.0],["2021-07-20",20.89,21.59,20.62,21.31,341800.0],["2021-07-21",21.27,22.42,21.08,22.34,349500.0],["2021-07-22",22.17,22.31,21.91,22.31,266300.0],["2021-07-23",22.45,22.62,22.16,22.6,132100.0],["2021-07-26",22.62,22.85,22.39,22.49,143000.0],["2021-07-27",22.28,22.39,21.27,21.89,359200.0],["2021-07-28",22.04,22.84,22.0,22.46,471700.0],["2021-07-29",22.58,22.81,22.31,22.61,230300.0],["2021-07-30",22.52,23.31,22.47,23.2,244900.0],["2021-08-02",23.27,23.93,22.9,23.0,306200.0],["2021-08-03",23.21,23.4,22.35,23.21,506800.0],["2021-08-04",24.15,24.15,22.34,22.38,546400.0],["2021-08-05",22.55,22.7,22.15,22.5,478600.0],["2021-08-06",22.42,23.08,22.42,23.07,179700.0],["2021-08-09",23.15,23.37,22.78,22.93,191000.0],["2021-08-10",23.03,23.03,22.28,22.51,206600.0],["2021-08-11",22.47,22.59,22.06,22.33,161600.0],["2021-08-12",22.11,22.25,21.58,21.73,172800.0],["2021-08-13",21.7,21.74,21.47,21.66,120600.0],["2021-08-16",21.5,21.78,21.5,21.59,184800.0],["2021-08-17",21.39,21.39,20.57,20.87,425000.0],["2021-08-18",20.83,21.32,20.69,20.7,208100.0],["2021-08-19",20.5,20.85,20.41,20.62,209400.0],["2021-08-20",20.61,21.05,20.44,20.68,257300.0],["2021-08-23",20.96,21.77,20.8,21.27,198900.0],["2021-08-24",21.41,21.91,21.34,21.53,171500.0],["2021-08-25",21.65,22.04,21.65,21.82,151700.0],["2021-08-26",21.8,22.02,21.62,21.75,200700.0],["2021-08-27",21.84,22.96,21.7,22.82,345600.0],["2021-08-30",23.0,23.18,22.57,22.88,190000.0],["2021-08-31",22.91,22.97,22.46,22.79,154700.0],["2021-09-01",22.85,22.99,22.29,22.76,260000.0],["2021-09-02",22.9,23.1,22.68,23.06,154400.0],["2021-09-03",23.0,23.49,22.99,23.35,193300.0],["2021-09-07",23.45,23.6,23.3,23.52,205500.0],["2021-09-08",23.4,23.49,22.79,23.01,255600.0],["2021-09-09",22.93,23.56,22.84,23.14,263200.0],["2021-09-10",23.4,23.78,22.8,22.8,569300.0],["2021-09-13",22.33,23.02,21.9,22.64,389200.0],["2021-09-14",22.78,22.78,21.7,21.98,744500.0],["2021-09-15",22.0,22.15,21.65,22.13,286800.0],["2021-09-16",21.98,22.26,21.68,22.2,236100.0],["2021-09-17",22.09,22.19,21.46,22.13,665200.0],["2021-09-20",21.68,21.95,21.23,21.81,292400.0],["2021-09-21",22.04,22.04,21.26,21.55,310900.0],["2021-09-22",21.73,22.34,21.54,22.11,192300.0],["2021-09-23",22.29,22.82,21.88,22.72,181300.0],["2021-09-24",22.62,23.02,22.34,22.38,291300.0],["2021-09-27",22.26,23.53,22.16,23.43,288400.0],["2021-09-28",23.21,23.21,22.56,22.76,461500.0],["2021-09-29",22.78,22.89,21.93,22.0,366200.0],["2021-09-30",22.19,22.59,22.05,22.21,212100.0],["2021-10-01",22.34,22.56,22.01,22.41,345500.0],["2021-10-04",22.35,22.76,22.2,22.28,221000.0],["2021-10-05",22.39,22.7,22.34,22.59,183800.0],["2021-10-06",22.36,22.6,22.18,22.4,203800.0],["2021-10-07",22.69,23.19,22.69,22.8,191000.0],["2021-10-08",22.99,23.04,22.54,22.63,133600.0],["2021-10-11",22.6,23.35,22.55,23.22,302200.0],["2021-10-12",23.35,23.66,22.92,22.97,318300.0],["2021-10-13",23.0,23.59,23.0,23.11,235700.0],["2021-10-14",23.49,23.58,23.3,23.57,258800.0],["2021-10-15",23.82,23.87,23.45,23.46,205100.0],["2021-10-18",23.34,23.61,23.01,23.3,150500.0],["2021-10-19",23.27,23.77,23.05,23.69,841300.0],["2021-10-20",23.56,23.6,23.19,23.42,137600.0],["2021-10-21",23.2,24.0,22.73,23.02,291800.0],["2021-10-22",22.96,23.41,22.63,22.78,215700.0],["2021-10-25",22.84,23.02,22.45,22.51,355300.0],["2021-10-26",22.71,23.14,22.55,22.72,198700.0],["2021-10-27",22.67,23.21,22.64,23.04,170200.0],["2021-10-28",23.37,24.08,23.37,24.06,363900.0],["2021-10-29",24.05,24.39,23.9,24.29,229200.0],["2021-11-01",24.43,25.27,24.31,24.92,327600.0],["2021-11-02",24.97,25.19,24.61,25.0,1322100.0],["2021-11-03",26.5,27.99,26.14,27.45,1041400.0],["2021-11-04",27.44,27.48,26.5,27.19,499800.0],["2021-11-05",27.44,27.66,27.0,27.32,265200.0],["2021-11-08",27.46,27.74,27.05,27.21,185900.0],["2021-11-09",27.33,27.48,26.9,27.09,204700.0],["2021-11-10",26.84,27.24,26.58,26.83,212600.0],["2021-11-11",26.89,27.61,26.83,27.13,180200.0],["2021-11-12",27.35,27.47,26.8,26.81,232900.0],["2021-11-15",27.12,27.43,26.83,26.92,389600.0],["2021-11-16",26.72,27.17,26.55,26.98,210500.0],["2021-11-17",26.94,27.06,26.58,26.69,217000.0],["2021-11-18",26.94,26.94,26.31,26.63,240200.0],["2021-11-19",26.33,27.15,26.3,26.6,233900.0],["2021-11-22",26.82,27.36,26.55,26.88,311500.0],["2021-11-23",26.74,27.28,26.53,27.23,304000.0],["2021-11-24",27.23,27.46,26.9,27.4,133700.0],["2021-11-26",26.69,26.8,25.42,26.16,225400.0],["2021-11-29",27.3,27.3,26.17,26.56,233600.0],["2021-11-30",26.31,26.97,25.82,26.58,322400.0],["2021-12-01",27.14,27.55,26.14,26.14,304500.0],["2021-12-02",26.0,26.35,25.47,26.2,258900.0],["2021-12-03",26.42,26.56,25.91,26.13,268100.0],["2021-12-06",26.11,26.25,25.33,26.06,200400.0],["2021-12-07",26.41,27.15,26.41,26.84,242000.0],["2021-12-08",26.9,27.1,26.51,26.94,150700.0],["2021-12-09",26.67,27.27,26.38,26.41,227700.0],["2021-12-10",26.66,26.71,25.75,26.17,166300.0],["2021-12-13",26.04,26.36,25.52,25.57,214100.0],["2021-12-14",25.33,25.65,25.2,25.62,223100.0],["2021-12-15",25.61,26.49,25.06,26.21,389700.0],["2021-12-16",26.38,26.47,24.94,25.32,390600.0],["2021-12-17",25.26,26.23,25.16,25.77,1192000.0],["2021-12-20",25.36,26.17,25.36,26.02,331900.0],["2021-12-21",26.44,27.0,26.04,26.45,270900.0],["2021-12-22",26.11,26.57,26.05,26.44,206100.0],["2021-12-23",26.54,26.96,26.43,26.86,198200.0],["2021-12-27",26.97,27.49,26.86,27.42,539800.0],["2021-12-28",27.59,28.0,27.19,27.36,271600.0],["2021-12-29",27.04,28.26,27.04,28.26,246900.0],["2021-12-30",28.3,28.67,28.11,28.45,480900.0],["2021-12-31",28.5,28.68,28.21,28.47,343000.0],["2022-01-03",28.65,31.23,28.65,31.03,1450400.0],["2022-01-04",30.95,31.0,28.81,29.71,647400.0],["2022-01-05",29.53,30.01,28.92,28.95,429300.0],["2022-01-06",28.9,29.45,28.42,28.98,335300.0],["2022-01-07",28.72,29.24,27.75,27.78,422700.0],["2022-01-10",27.27,27.73,26.7,27.66,270600.0],["2022-01-11",28.0,30.62,27.89,29.97,692600.0],["2022-01-12",30.73,32.4,30.62,31.23,942700.0],["2022-01-13",31.81,32.37,30.5,30.66,774200.0],["2022-01-14",30.38,32.35,30.38,31.99,412300.0],["2022-01-18",31.66,32.34,30.48,30.59,669800.0],["2022-01-19",30.86,31.27,28.3,28.35,793200.0],["2022-01-20",28.6,29.06,27.31,27.37,627100.0],["2022-01-21",27.04,28.24,26.78,27.05,465100.0],["2022-01-24",26.41,28.08,26.0,28.03,449400.0],["2022-01-25",27.25,27.58,26.62,27.06,618500.0],["2022-01-26",27.71,28.21,27.02,27.43,421600.0],["2022-01-27",27.66,27.82,25.53,25.93,524400.0],["2022-01-28",25.78,26.49,25.2,26.45,353200.0],["2022-01-31",26.38,27.5,26.38,27.49,373300.0],["2022-02-01",27.9,27.9,26.61,27.52,333100.0],["2022-02-02",27.85,28.0,26.92,27.33,311000.0],["2022-02-03",26.9,27.2,26.37,26.47,202800.0],["2022-02-04",26.22,27.05,26.08,26.84,236400.0],["2022-02-07",26.9,27.5,26.65,26.77,180400.0],["2022-02-08",26.8,27.68,26.8,27.56,123200.0],["2022-02-09",27.99,28.34,27.54,28.09,194400.0],["2022-02-10",27.38,28.4,27.31,28.14,420900.0],["2022-02-11",28.06,28.23,27.13,27.46,423800.0],["2022-02-14",27.38,28.27,27.01,27.3,328900.0],["2022-02-15",27.99,28.66,27.54,28.63,390500.0],["2022-02-16",28.25,29.46,28.07,29.25,415800.0],["2022-02-17",30.1,30.15,26.79,27.18,863500.0],["2022-02-18",27.28,27.4,26.72,26.91,387300.0],["2022-02-22",26.47,27.21,25.59,26.15,286700.0],["2022-02-23",26.75,27.77,26.41,26.41,506900.0],["2022-02-24",25.66,28.0,25.55,27.81,578500.0],["2022-02-25",27.81,28.15,27.44,27.92,345000.0],["2022-02-28",27.52,29.17,27.52,28.57,670500.0],["2022-03-01",28.46,28.88,27.18,27.65,1602900.0],["2022-03-02",27.86,28.88,27.43,28.61,415700.0],["2022-03-03",28.86,29.02,28.3,28.6,394200.0],["2022-03-04",28.2,28.43,27.22,27.77,344500.0],["2022-03-07",27.98,28.28,27.3,27.49,339700.0],["2022-03-08",27.62,28.54,27.37,27.9,359700.0],["2022-03-09",28.66,29.03,28.23,28.89,298600.0],["2022-03-10",28.63,28.63,27.83,28.39,267000.0],["2022-03-11",28.78,28.87,27.61,27.7,1582500.0],["2022-03-14",27.66,27.76,26.7,27.06,391700.0],["2022-03-15",27.18,27.86,26.94,27.72,304700.0],["2022-03-16",28.0,28.87,27.93,28.79,367800.0],["2022-03-17",28.68,29.18,28.43,29.18,413500.0],["2022-03-18",29.17,29.31,28.76,29.07,611600.0],["2022-03-21",28.95,29.36,28.42,28.7,433500.0],["2022-03-22",28.78,29.26,28.23,28.41,379200.0],["2022-03-23",28.17,28.89,27.68,28.28,380300.0],["2022-03-24",28.43,28.86,28.13,28.86,258400.0],["2022-03-25",29.05,29.25,28.4,29.08,522100.0],["2022-03-28",28.91,29.08,27.82,28.35,400600.0],["2022-03-29",28.58,29.5,28.56,29.44,915200.0],["2022-03-30",29.46,29.54,27.61,27.88,469300.0],["2022-03-31",27.88,28.04,27.17,27.19,865000.0],["2022-04-01",27.35,27.47,26.27,26.59,503700.0],["2022-04-04",26.71,27.5,26.65,26.97,336600.0],["2022-04-05",27.02,27.25,26.17,26.27,386100.0],["2022-04-06",25.96,26.34,25.64,25.68,362200.0],["2022-04-07",25.81,26.39,25.53,25.94,665200.0],["2022-04-08",25.74,25.9,25.44,25.46,318200.0],["2022-04-11",25.26,25.45,24.62,24.65,467300.0],["2022-04-12",25.14,25.36,24.44,24.52,439100.0],["2022-04-13",24.65,24.97,24.36,24.73,268900.0],["2022-04-14",24.89,24.89,23.71,23.84,704900.0],["2022-04-18",23.75,24.16,23.63,23.8,607400.0],["2022-04-19",23.8,24.31,23.66,24.15,473800.0],["2022-04-20",24.58,25.0,24.31,24.63,414100.0],["2022-04-21",25.05,25.16,23.62,23.92,405600.0],["2022-04-22",23.79,24.21,23.44,23.48,239200.0],["2022-04-25",23.24,23.72,23.2,23.71,575600.0],["2022-04-26",23.43,23.75,22.89,22.89,561900.0],["2022-04-27",22.81,23.22,22.35,22.52,357100.0],["2022-04-28",22.96,23.45,22.49,23.21,393900.0],["2022-04-29",23.02,23.62,22.84,22.92,394700.0],["2022-05-02",22.89,23.25,22.6,23.18,712100.0],["2022-05-03",23.16,23.85,22.96,23.62,537700.0],["2022-05-04",23.81,24.77,23.5,24.7,506600.0],["2022-05-05",24.22,24.78,23.32,23.81,433500.0],["2022-05-06",23.56,23.86,23.24,23.51,293700.0],["2022-05-09",23.09,23.29,22.37,22.77,799400.0],["2022-05-10",22.06,22.49,18.68,19.75,1525100.0],["2022-05-11",19.55,21.55,19.55,21.03,1007700.0],["2022-05-12",21.09,21.44,20.48,21.24,735900.0],["2022-05-13",21.6,22.27,21.46,21.94,438300.0],["2022-05-16",21.88,22.14,21.48,21.72,435100.0],["2022-05-17",22.28,22.73,22.02,22.42,524800.0],["2022-05-18",22.03,22.5,21.24,21.46,415100.0],["2022-05-19",21.29,21.78,21.21,21.27,391800.0],["2022-05-20",21.67,21.93,20.39,21.14,417600.0],["2022-05-23",21.27,21.55,20.92,21.11,423100.0],["2022-05-24",20.94,21.01,19.75,20.04,695400.0],["2022-05-25",20.02,20.6,19.91,20.35,267100.0],["2022-05-26",20.0,21.35,19.74,21.13,585800.0],["2022-05-27",21.48,21.8,21.2,21.77,336900.0],["2022-05-31",21.59,21.98,21.17,21.43,427800.0],["2022-06-01",21.63,22.0,21.11,21.46,1218900.0],["2022-06-02",21.62,22.34,21.45,22.3,420400.0],["2022-06-03",21.95,21.95,21.63,21.7,286000.0],["2022-06-06",22.25,22.25,21.61,21.79,263000.0],["2022-06-07",21.47,22.21,21.38,22.16,276700.0],["2022-06-08",22.21,22.27,21.47,21.71,264300.0],["2022-06-09",21.55,21.79,21.24,21.26,236800.0],["2022-06-10",20.86,21.2,20.56,20.66,238700.0],["2022-06-13",19.94,20.42,19.36,19.47,300800.0],["2022-06-14",19.58,19.77,19.25,19.42,258500.0],["2022-06-15",19.63,20.27,19.43,19.95,431000.0],["2022-06-16",19.33,19.73,18.71,18.89,498000.0],["2022-06-17",18.97,19.42,18.79,18.97,689300.0],["2022-06-21",19.43,20.3,18.88,19.62,340900.0],["2022-06-22",19.24,19.7,18.93,19.25,328200.0],["2022-06-23",19.39,19.39,18.64,19.15,439200.0],["2022-06-24",19.42,20.02,19.22,20.01,1886300.0],["2022-06-27",20.37,20.54,19.76,20.1,306900.0],["2022-06-28",20.15,20.42,19.69,19.83,232500.0],["2022-06-29",19.85,19.85,19.04,19.24,273300.0],["2022-06-30",18.9,19.66,18.71,19.4,479000.0],["2022-07-01",19.04,19.04,17.87,18.08,452300.0],["2022-07-05",17.37,18.23,17.23,18.2,505100.0],["2022-07-06",18.29,18.48,17.51,17.56,411200.0],["2022-07-07",17.92,18.62,17.92,18.42,320600.0],["2022-07-08",18.36,18.52,17.98,18.37,351500.0],["2022-07-11",18.07,18.36,17.6,17.85,331500.0],["2022-07-12",17.98,18.25,17.77,17.93,230500.0],["2022-07-13",17.65,18.19,17.63,18.0,193600.0],["2022-07-14",17.87,18.31,17.55,18.12,267300.0],["2022-07-15",18.56,18.69,18.19,18.64,275900.0],["2022-07-18",19.08,19.12,18.38,18.49,202400.0],["2022-07-19",18.71,19.61,18.71,19.53,303100.0],["2022-07-20",19.56,20.72,19.52,20.52,523900.0],["2022-07-21",20.95,21.35,20.34,21.22,334600.0],["2022-07-22",21.11,21.11,20.48,20.74,271400.0],["2022-07-25",20.92,20.92,19.99,20.33,219800.0],["2022-07-26",20.51,20.51,20.0,20.11,188100.0],["2022-07-27",20.25,21.03,20.25,20.99,274700.0],["2022-07-28",20.99,21.44,20.57,21.38,247000.0],["2022-07-29",21.25,22.0,21.25,21.8,279300.0],["2022-08-01",21.65,21.98,21.51,21.59,225300.0],["2022-08-02",21.34,21.93,21.31,21.71,170700.0],["2022-08-03",21.83,22.4,21.71,22.11,612800.0],["2022-08-04",22.05,22.42,21.92,22.38,181700.0],["2022-08-05",22.19,22.38,21.8,22.17,199100.0],["2022-08-08",22.04,22.3,21.53,21.97,250100.0],["2022-08-09",22.04,22.09,20.18,20.99,663100.0],["2022-08-10",21.56,22.07,21.1,21.85,371500.0],["2022-08-11",22.06,22.72,21.91,22.24,232700.0],["2022-08-12",22.42,23.47,22.36,23.24,1630300.0],["2022-08-15",23.05,23.46,22.82,23.14,234700.0],["2022-08-16",23.0,23.14,22.74,23.02,209600.0],["2022-08-17",22.69,22.69,21.93,22.34,141100.0],["2022-08-18",22.35,23.35,22.16,23.09,395800.0],["2022-08-19",22.77,22.86,22.27,22.54,187100.0],["2022-08-22",22.22,22.22,21.9,22.09,268800.0],["2022-08-23",22.16,22.54,21.96,22.02,305300.0],["2022-08-24",22.3,22.8,22.12,22.55,250200.0],["2022-08-25",22.5,23.92,22.5,23.63,345800.0],["2022-08-26",23.66,23.66,22.49,22.57,296400.0],["2022-08-29",22.23,22.84,21.97,22.11,443200.0],["2022-08-30",22.18,22.36,21.4,21.61,1315900.0],["2022-08-31",21.63,21.63,20.73,21.14,448500.0],["2022-09-01",20.6,21.22,19.81,20.22,444400.0],["2022-09-02",20.36,20.36,19.59,19.73,453700.0],["2022-09-06",19.73,19.8,19.27,19.48,376900.0],["2022-09-07",19.48,20.03,19.45,19.86,388800.0],["2022-09-08",19.62,20.65,19.47,20.46,287600.0],["2022-09-09",20.79,21.13,20.71,20.9,206800.0],["2022-09-12",20.99,21.23,20.8,21.13,156200.0],["2022-09-13",20.48,20.48,20.04,20.16,375900.0],["2022-09-14",20.35,20.48,19.95,20.21,793300.0],["2022-09-15",20.06,20.3,19.77,19.92,164100.0],["2022-09-16",19.7,20.39,19.26,19.61,481900.0],["2022-09-19",19.35,19.78,19.35,19.72,185500.0],["2022-09-20",19.51,19.69,19.31,19.64,159400.0],["2022-09-21",19.81,20.05,19.25,19.32,459400.0],["2022-09-22",19.18,19.29,18.71,19.0,299800.0],["2022-09-23",18.72,18.72,18.28,18.58,242800.0],["2022-09-26",18.5,18.92,18.45,18.47,217400.0],["2022-09-27",18.82,19.1,18.59,18.88,195700.0],["2022-09-28",18.63,19.1,18.55,18.93,346500.0],["2022-09-29",18.63,18.71,18.26,18.68,270800.0],["2022-09-30",18.53,18.89,18.28,18.32,318500.0],["2022-10-03",18.53,19.29,18.45,19.12,253700.0],["2022-10-04",19.74,20.29,19.45,19.85,313400.0],["2022-10-05",19.47,19.82,19.05,19.72,298400.0],["2022-10-06",19.71,20.03,19.56,19.72,238700.0],["2022-10-07",19.29,19.59,18.43,18.69,334500.0],["2022-10-10",18.7,18.7,18.01,18.42,208100.0],["2022-10-11",18.11,18.58,17.81,18.14,328600.0],["2022-10-12",18.2,18.2,17.11,17.13,252100.0],["2022-10-13",16.5,17.98,16.11,17.85,519300.0],["2022-10-14",18.11,18.11,17.08,17.14,200500.0],["2022-10-17",17.52,17.73,17.38,17.61,333900.0],["2022-10-18",18.12,18.29,17.43,17.67,239300.0],["2022-10-19",17.6,17.85,17.48,17.78,172800.0],["2022-10-20",18.1,18.41,17.76,17.93,247700.0],["2022-10-21",17.92,18.55,17.81,18.48,333400.0],["2022-10-24",18.48,18.72,17.88,18.59,455300.0],["2022-10-25",18.78,19.24,18.49,18.96,425900.0],["2022-10-26",18.87,19.44,18.58,18.86,417200.0],["2022-10-27",19.03,19.06,17.97,18.1,466900.0],["2022-10-28",18.23,18.75,18.05,18.56,403400.0],["2022-10-31",18.54,18.54,18.0,18.23,488100.0],["2022-11-01",18.53,18.63,18.16,18.23,484100.0],["2022-11-02",18.34,18.47,17.7,17.76,534600.0],["2022-11-03",17.43,17.49,17.06,17.36,394500.0],["2022-11-04",17.9,18.04,17.64,18.0,361700.0],["2022-11-07",18.04,18.19,17.9,18.0,643400.0],["2022-11-08",17.9,18.93,17.53,18.32,923700.0],["2022-11-09",18.03,18.59,17.92,18.16,344000.0],["2022-11-10",19.17,19.73,18.87,19.6,510500.0],["2022-11-11",19.69,19.97,19.45,19.73,729500.0],["2022-11-14",19.64,19.77,19.41,19.45,415800.0],["2022-11-15",19.97,19.97,19.49,19.73,639200.0],["2022-11-16",19.56,19.61,18.77,19.03,341000.0],["2022-11-17",18.68,19.68,18.66,19.67,532100.0],["2022-11-18",20.12,20.12,19.56,19.63,562600.0],["2022-11-21",19.5,19.61,19.2,19.56,500800.0],["2022-11-22",19.55,19.66,19.27,19.5,221300.0],["2022-11-23",19.45,19.82,19.33,19.6,225900.0],["2022-11-25",19.67,19.87,19.45,19.45,177300.0],["2022-11-28",19.23,19.23,18.5,18.65,390900.0],["2022-11-29",18.65,19.17,18.53,18.67,1593500.0],["2022-11-30",18.8,19.88,18.6,19.88,614700.0],["2022-12-01",20.01,20.02,19.56,19.84,324000.0],["2022-12-02",19.45,19.76,19.35,19.74,242800.0],["2022-12-05",19.73,19.82,19.44,19.63,240200.0],["2022-12-06",19.63,19.64,18.94,19.11,240100.0],["2022-12-07",19.03,19.6,18.82,18.87,582800.0],["2022-12-08",19.0,19.25,18.84,19.16,288800.0],["2022-12-09",19.08,19.34,19.02,19.06,214600.0],["2022-12-12",19.06,19.08,18.81,19.0,276400.0],["2022-12-13",19.57,20.19,19.33,19.5,342700.0],["2022-12-14",19.42,20.12,19.3,19.89,578800.0],["2022-12-15",19.51,19.52,19.06,19.24,566300.0],["2022-12-16",18.95,19.48,18.95,19.38,695600.0],["2022-12-19",19.26,19.33,18.71,18.88,253100.0],["2022-12-20",18.73,19.03,18.68,18.7,440100.0],["2022-12-21",18.7,19.11,18.66,18.86,337700.0],["2022-12-22",18.5,18.73,18.02,18.47,361200.0],["2022-12-23",18.42,18.46,18.17,18.37,187300.0],["2022-12-27",18.33,18.4,18.03,18.37,157800.0],["2022-12-28",18.29,18.48,18.05,18.12,246100.0],["2022-12-29",18.35,18.76,18.24,18.57,238800.0],["2022-12-30",18.18,18.62,18.18,18.58,206100.0],["2023-01-03",18.89,18.92,18.22,18.45,249900.0],["2023-01-04",18.67,18.88,18.44,18.67,381200.0],["2023-01-05",18.58,18.84,18.37,18.6,166300.0],["2023-01-06",18.9,19.71,18.76,19.35,293100.0],["2023-01-09",19.65,20.22,19.58,19.81,637400.0],["2023-01-10",19.73,20.09,19.66,19.94,209300.0],["2023-01-11",19.94,20.16,19.92,20.13,559400.0],["2023-01-12",20.43,20.83,20.19,20.67,443600.0],["2023-01-13",20.57,20.7,20.31,20.34,562400.0],["2023-01-17",20.3,20.47,20.17,20.24,225000.0],["2023-01-18",20.43,20.53,20.11,20.12,364200.0],["2023-01-19",20.0,20.2,19.64,19.79,272800.0],["2023-01-20",20.03,20.4,19.84,20.12,178500.0],["2023-01-23",19.27,20.21,19.27,20.16,381000.0],["2023-01-24",20.05,20.07,19.8,19.97,228300.0],["2023-01-25",19.75,20.15,19.35,20.02,242900.0],["2023-01-26",20.12,20.3,19.67,20.29,220300.0],["2023-01-27",20.08,20.24,19.95,20.03,163800.0],["2023-01-30",19.85,19.98,19.36,19.37,215200.0],["2023-01-31",19.37,19.88,19.35,19.86,454000.0],["2023-02-01",20.03,20.95,19.76,20.87,440700.0],["2023-02-02",21.13,21.85,20.87,21.7,539900.0],["2023-02-03",21.33,21.68,21.06,21.24,349600.0],["2023-02-06",20.95,21.09,20.65,20.75,201000.0],["2023-02-07",20.71,21.15,20.48,21.04,451300.0],["2023-02-08",20.95,20.95,20.18,20.38,252300.0],["2023-02-09",20.78,20.99,20.27,20.36,360500.0],["2023-02-10",20.29,20.34,19.86,20.11,421100.0],["2023-02-13",20.18,20.46,19.97,20.33,202500.0],["2023-02-14",20.12,20.58,19.7,20.48,311000.0],["2023-02-15",20.26,20.58,20.21,20.45,279500.0],["2023-02-16",20.6,22.19,20.03,21.72,806500.0],["2023-02-17",21.91,21.94,21.16,21.72,501900.0],["2023-02-21",21.33,21.54,21.03,21.14,369100.0],["2023-02-22",21.05,21.26,20.43,20.68,394500.0],["2023-02-23",21.25,21.38,20.73,21.13,265300.0],["2023-02-24",20.67,20.86,20.52,20.85,231500.0],["2023-02-27",21.12,21.18,20.75,20.92,240300.0],["2023-02-28",20.97,21.82,20.9,21.27,415400.0],["2023-03-01",21.42,21.8,21.39,21.66,270300.0],["2023-03-02",21.35,21.68,20.87,21.59,211300.0],["2023-03-03",21.65,21.79,21.45,21.75,177600.0],["2023-03-06",21.85,21.99,20.95,21.11,241500.0],["2023-03-07",21.13,21.28,20.46,20.62,6222100.0],["2023-03-08",20.79,21.19,20.67,21.02,363100.0],["2023-03-09",21.19,21.41,21.02,21.24,649200.0],["2023-03-10",21.41,21.43,20.63,20.82,307600.0],["2023-03-13",20.59,20.73,20.25,20.51,331900.0],["2023-03-14",21.0,21.38,20.82,21.17,317700.0],["2023-03-15",20.57,20.92,20.41,20.84,306600.0],["2023-03-16",20.61,21.39,20.61,21.29,232900.0],["2023-03-17",21.32,21.44,20.87,20.89,1061600.0],["2023-03-20",20.98,21.18,20.71,21.11,291600.0],["2023-03-21",21.37,21.5,20.69,20.77,267100.0],["2023-03-22",20.74,21.12,20.48,20.5,281400.0],["2023-03-23",20.74,21.21,20.66,20.85,350900.0],["2023-03-24",20.7,20.76,20.36,20.75,209700.0],["2023-03-27",20.85,20.85,20.47,20.53,186800.0],["2023-03-28",20.49,20.63,20.34,20.47,254900.0],["2023-03-29",20.69,20.91,20.53,20.81,232800.0],["2023-03-30",20.95,21.15,20.83,20.95,157800.0],["2023-03-31",20.95,21.18,20.92,21.13,490000.0],["2023-04-03",21.07,21.28,20.5,20.91,472100.0],["2023-04-04",20.88,20.94,19.85,20.02,455000.0],["2023-04-05",19.86,19.95,19.69,19.85,493700.0],["2023-04-06",19.8,19.84,19.6,19.65,266500.0],["2023-04-10",19.54,20.17,19.52,20.14,234800.0],["2023-04-11",20.27,20.32,19.95,20.12,189200.0],["2023-04-12",20.29,20.33,19.56,19.69,238500.0],["2023-04-13",19.77,19.92,19.56,19.65,213100.0],["2023-04-14",19.65,19.85,19.37,19.6,224500.0],["2023-04-17",19.36,19.48,19.1,19.31,355800.0],["2023-04-18",19.37,19.5,19.0,19.11,301500.0],["2023-04-19",18.93,19.06,18.81,18.96,216600.0],["2023-04-20",18.8,19.32,18.8,19.09,230900.0],["2023-04-21",19.03,19.16,18.76,18.92,215500.0],["2023-04-24",18.87,19.04,18.68,18.95,199000.0],["2023-04-25",18.8,18.86,18.49,18.52,335200.0],["2023-04-26",18.55,18.61,18.25,18.38,293400.0],["2023-04-27",18.38,18.48,18.0,18.36,244400.0],["2023-04-28",18.38,18.49,18.29,18.42,219500.0],["2023-05-01",18.47,18.7,18.38,18.42,239800.0],["2023-05-02",18.41,18.52,18.09,18.4,342100.0],["2023-05-03",18.39,18.58,18.1,18.15,361800.0],["2023-05-04",18.01,18.15,17.7,17.81,748900.0],["2023-05-05",18.0,18.62,17.94,18.56,504700.0],["2023-05-08",18.63,19.46,18.35,19.25,944300.0],["2023-05-09",19.51,20.67,19.05,20.26,1010400.0],["2023-05-10",20.61,21.02,20.42,20.81,638400.0],["2023-05-11",20.74,20.92,20.44,20.71,463500.0],["2023-05-12",20.79,21.14,20.57,20.77,371000.0],["2023-05-15",20.87,21.78,20.62,21.63,464600.0],["2023-05-16",21.62,22.64,21.57,22.48,605700.0],["2023-05-17",21.57,22.31,21.25,22.12,4669400.0],["2023-05-18",22.34,22.94,21.83,22.9,986500.0],["2023-05-19",23.07,23.07,22.73,22.82,462400.0],["2023-05-22",22.69,23.13,22.69,23.01,1357500.0],["2023-05-23",22.92,23.19,22.71,22.74,432200.0],["2023-05-24",22.53,22.84,22.36,22.51,757000.0],["2023-05-25",23.12,23.43,22.77,23.3,793400.0],["2023-05-26",23.53,24.74,23.24,24.59,1155200.0],["2023-05-30",25.0,25.0,24.22,24.28,858000.0],["2023-05-31",23.98,24.58,23.74,24.41,2293000.0],["2023-06-01",24.35,25.06,23.79,24.85,776600.0],["2023-06-02",25.01,25.22,24.43,25.08,623900.0],["2023-06-05",24.75,25.0,24.17,24.6,534800.0],["2023-06-06",24.36,25.21,24.25,25.14,366700.0],["2023-06-07",25.33,25.87,25.09,25.4,512000.0],["2023-06-08",25.43,25.62,25.21,25.22,360100.0],["2023-06-09",25.31,25.5,25.01,25.13,294000.0],["2023-06-12",25.21,25.31,24.84,25.02,679600.0],["2023-06-13",25.23,25.58,25.02,25.44,749800.0],["2023-06-14",25.25,25.29,24.73,25.07,606400.0],["2023-06-15",24.93,24.93,24.38,24.73,555500.0],["2023-06-16",24.77,24.85,24.34,24.83,1384200.0],["2023-06-20",24.87,25.27,24.82,25.18,423900.0],["2023-06-21",25.12,25.3,24.64,24.89,349900.0],["2023-06-22",24.79,25.22,24.31,24.91,299600.0],["2023-06-23",24.51,24.67,24.18,24.21,1672400.0],["2023-06-26",24.28,24.64,24.13,24.31,409600.0],["2023-06-27",24.32,25.3,24.32,25.28,337600.0],["2023-06-28",25.02,25.31,24.88,25.02,325700.0],["2023-06-29",25.22,25.83,25.1,25.58,400000.0],["2023-06-30",25.89,26.23,25.68,25.68,323600.0],["2023-07-03",25.68,25.91,25.35,25.8,141700.0],["2023-07-05",25.54,25.57,24.69,24.84,400600.0],["2023-07-06",24.52,24.77,24.13,24.36,289200.0],["2023-07-07",24.45,24.64,24.2,24.23,321400.0],["2023-07-10",24.25,24.51,23.93,24.48,525600.0],["2023-07-11",24.63,24.63,23.97,24.14,441000.0],["2023-07-12",24.5,24.59,24.13,24.16,648000.0],["2023-07-13",24.39,25.81,24.26,25.73,677200.0],["2023-07-14",25.73,25.86,25.43,25.71,372000.0],["2023-07-17",25.71,27.18,25.71,26.71,645000.0],["2023-07-18",26.65,26.99,26.29,26.92,482800.0],["2023-07-19",26.9,26.92,26.31,26.54,293500.0],["2023-07-20",26.16,26.51,25.52,25.75,453700.0],["2023-07-21",26.2,26.55,26.02,26.4,541600.0],["2023-07-24",26.31,26.78,26.06,26.31,259100.0],["2023-07-25",26.31,26.82,26.2,26.57,212100.0],["2023-07-26",26.27,26.7,26.05,26.46,200200.0],["2023-07-27",27.11,27.57,26.89,26.98,267100.0],["2023-07-28",27.28,27.73,27.15,27.53,268700.0],["2023-07-31",27.5,28.25,27.47,28.16,382800.0],["2023-08-01",28.0,28.71,27.86,28.7,393300.0],["2023-08-02",28.5,28.84,27.97,28.48,560900.0],["2023-08-03",28.48,29.17,28.42,28.85,563000.0],["2023-08-04",28.73,28.94,28.13,28.22,339100.0],["2023-08-07",28.27,28.67,28.02,28.19,445100.0],["2023-08-08",28.99,30.63,28.59,30.12,1016500.0],["2023-08-09",29.93,30.74,29.47,30.66,980500.0],["2023-08-10",30.78,31.09,29.95,30.38,685600.0],["2023-08-11",30.05,30.16,29.81,29.98,440300.0],["2023-08-14",29.75,30.54,29.51,30.45,654800.0],["2023-08-15",30.26,30.53,29.66,29.68,531300.0],["2023-08-16",29.51,29.59,28.69,28.73,392200.0],["2023-08-17",28.75,28.91,28.03,28.07,464100.0],["2023-08-18",27.9,28.6,27.77,28.25,436600.0],["2023-08-21",28.31,28.78,28.31,28.61,288700.0],["2023-08-22",28.99,29.0,28.25,28.36,307400.0],["2023-08-23",28.31,28.78,28.13,28.66,297000.0],["2023-08-24",28.94,28.97,27.74,27.9,465500.0],["2023-08-25",27.97,28.29,27.4,28.07,362000.0],["2023-08-28",28.2,28.5,27.85,27.91,215600.0],["2023-08-29",27.77,28.65,27.65,28.57,437800.0],["2023-08-30",28.58,29.41,28.53,29.12,373100.0],["2023-08-31",29.07,29.62,29.06,29.19,494700.0],["2023-09-01",29.69,30.22,29.53,29.98,379400.0],["2023-09-05",29.61,29.76,28.25,28.72,592200.0],["2023-09-06",28.8,29.27,28.63,28.88,487300.0],["2023-09-07",28.43,28.79,27.78,28.68,620100.0],["2023-09-08",28.53,28.56,27.95,28.21,404900.0],["2023-09-11",28.56,28.65,27.83,27.96,410800.0],["2023-09-12",27.71,28.09,27.46,27.55,270800.0],["2023-09-13",28.16,28.48,27.93,28.02,618800.0],["2023-09-14",28.23,28.83,28.01,28.37,507800.0],["2023-09-15",28.0,28.02,26.2,26.65,1530300.0],["2023-09-18",26.47,27.1,26.33,26.89,484100.0],["2023-09-19",26.9,27.27,26.86,26.88,419100.0],["2023-09-20",27.01,27.15,26.54,26.55,255100.0],["2023-09-21",26.21,26.62,26.07,26.26,346600.0],["2023-09-22",26.44,26.79,26.41,26.45,1150800.0],["2023-09-25",26.39,27.01,26.26,26.93,487300.0],["2023-09-26",26.77,26.8,26.44,26.58,827800.0],["2023-09-27",26.84,27.48,26.84,27.33,539600.0],["2023-09-28",27.36,28.26,27.36,28.17,1478400.0],["2023-09-29",28.45,28.5,27.83,28.11,684400.0],["2023-10-02",28.16,28.5,27.27,27.41,961400.0],["2023-10-03",27.14,27.52,26.62,26.85,527900.0],["2023-10-04",26.77,27.29,26.65,27.06,478400.0],["2023-10-05",27.0,27.3,26.88,26.98,486700.0],["2023-10-06",26.83,27.63,26.53,27.34,495200.0],["2023-10-09",27.15,27.44,26.72,27.27,399800.0],["2023-10-10",27.28,27.91,27.28,27.55,396000.0],["2023-10-11",27.61,27.97,27.46,27.69,652000.0],["2023-10-12",27.62,28.44,27.43,28.42,573900.0],["2023-10-13",28.5,28.66,27.52,27.56,535300.0],["2023-10-16",27.77,27.77,26.63,26.92,621900.0],["2023-10-17",26.52,27.15,26.15,26.96,499900.0],["2023-10-18",26.63,26.81,26.11,26.68,279400.0],["2023-10-19",26.93,27.91,25.57,25.83,739600.0],["2023-10-20",25.83,25.83,25.02,25.08,404100.0],["2023-10-23",25.06,25.4,24.69,24.92,322700.0],["2023-10-24",25.04,25.44,24.9,25.18,318900.0],["2023-10-25",24.97,25.1,24.42,24.69,328600.0],["2023-10-26",24.71,25.09,24.31,24.44,362800.0],["2023-10-27",24.58,24.58,23.86,24.16,442000.0],["2023-10-30",24.31,24.49,23.82,23.84,507800.0],["2023-10-31",23.9,24.55,23.63,23.94,395100.0],["2023-11-01",23.86,24.33,23.83,24.32,689200.0],["2023-11-02",24.77,25.07,24.33,24.87,326800.0],["2023-11-03",25.2,25.56,24.97,25.32,283100.0],["2023-11-06",25.27,25.36,24.56,24.86,480200.0],["2023-11-07",27.12,27.83,26.11,26.99,1041800.0],["2023-11-08",26.93,26.96,26.33,26.44,383500.0],["2023-11-09",26.71,27.1,26.23,26.81,543400.0],["2023-11-10",26.92,28.29,26.71,27.78,638000.0],["2023-11-13",27.48,27.94,27.06,27.64,498300.0],["2023-11-14",28.32,28.49,27.92,28.12,488600.0],["2023-11-15",28.18,28.4,27.87,27.96,583700.0],["2023-11-16",27.96,28.27,27.76,28.08,537200.0],["2023-11-17",28.0,28.44,27.6,28.39,488700.0],["2023-11-20",28.5,29.22,28.49,29.19,462400.0],["2023-11-21",29.01,29.05,28.67,28.86,283200.0],["2023-11-22",29.09,29.55,29.03,29.07,322300.0],["2023-11-24",28.96,29.19,28.8,29.0,102300.0],["2023-11-27",28.99,29.33,28.67,29.31,302100.0],["2023-11-28",29.15,29.53,28.51,28.78,391600.0],["2023-11-29",29.06,29.41,28.47,28.59,329300.0],["2023-11-30",28.84,28.84,28.27,28.53,366700.0],["2023-12-01",28.34,28.74,28.06,28.67,328400.0],["2023-12-04",28.29,28.36,27.52,28.18,361600.0],["2023-12-05",27.91,28.0,27.39,27.78,261200.0],["2023-12-06",28.01,28.35,27.78,27.78,364900.0],["2023-12-07",27.88,28.28,27.71,28.16,301800.0],["2023-12-08",28.02,28.63,28.02,28.41,249900.0],["2023-12-11",28.65,29.24,28.65,29.05,282600.0],["2023-12-12",28.87,29.73,28.8,29.69,340800.0],["2023-12-13",29.84,30.0,28.98,29.73,385300.0],["2023-12-14",30.0,30.95,29.95,30.81,434200.0],["2023-12-15",31.1,31.12,30.53,30.91,732400.0],["2023-12-18",31.01,31.18,30.75,30.96,289600.0],["2023-12-19",31.1,31.38,30.87,31.29,393300.0],["2023-12-20",31.09,31.45,30.2,30.21,473800.0],["2023-12-21",30.88,30.98,30.26,30.97,360200.0],["2023-12-22",31.04,31.63,31.04,31.4,226400.0],["2023-12-26",31.57,31.86,31.56,31.65,293800.0],["2023-12-27",31.85,31.95,31.3,31.53,203900.0],["2023-12-28",31.6,31.6,31.21,31.32,152700.0],["2023-12-29",31.26,31.43,30.88,31.03,222100.0],["2024-01-02",30.68,30.75,30.19,30.54,441200.0],["2024-01-03",29.87,30.08,28.99,29.15,557800.0],["2024-01-04",28.92,29.29,28.68,28.72,300400.0],["2024-01-05",28.61,28.85,28.12,28.55,444500.0],["2024-01-08",28.67,29.16,28.67,28.84,415500.0],["2024-01-09",28.51,28.61,28.07,28.42,514800.0],["2024-01-10",28.44,28.44,27.51,28.15,1230700.0],["2024-01-11",28.1,28.31,27.72,28.1,537100.0],["2024-01-12",28.31,28.53,27.96,28.35,1114400.0],["2024-01-16",28.52,29.82,28.49,29.8,1134800.0],["2024-01-17",29.81,30.17,29.16,30.09,778100.0],["2024-01-18",31.21,32.1,30.86,31.62,866400.0],["2024-01-19",32.01,32.55,31.75,32.54,619900.0],["2024-01-22",32.74,33.46,32.62,33.37,1254200.0],["2024-01-23",33.5,33.6,32.9,32.93,608200.0],["2024-01-24",33.21,33.98,32.8,33.29,826200.0],["2024-01-25",34.0,34.12,32.9,33.21,373000.0],["2024-01-26",32.82,32.91,32.23,32.45,470000.0],["2024-01-29",32.5,32.66,31.97,32.65,391300.0],["2024-01-30",32.38,32.74,32.12,32.5,363200.0],["2024-01-31",32.08,32.76,31.88,31.88,363600.0],["2024-02-01",32.05,32.42,31.68,32.33,372000.0],["2024-02-02",32.16,32.56,32.04,32.53,275600.0],["2024-02-05",32.59,33.11,31.95,32.72,569400.0],["2024-02-06",32.68,32.75,31.62,31.7,359000.0],["2024-02-07",31.69,32.16,31.34,31.75,351600.0],["2024-02-08",31.93,33.03,31.58,32.72,401000.0],["2024-02-09",33.24,34.23,33.1,34.14,589400.0],["2024-02-12",34.14,35.38,33.85,34.7,913600.0],["2024-02-13",33.52,34.9,33.25,34.17,1095500.0],["2024-02-14",34.68,35.47,34.45,35.3,778200.0],["2024-02-15",34.92,36.35,33.32,35.47,927400.0],["2024-02-16",35.6,36.16,34.79,35.47,611000.0],["2024-02-20",35.01,35.01,32.85,33.79,714800.0],["2024-02-21",33.72,33.86,33.16,33.85,366300.0],["2024-02-22",34.81,35.19,34.4,35.03,647400.0],["2024-02-23",35.08,35.14,34.6,35.05,285100.0],["2024-02-26",35.25,35.97,35.25,35.63,330000.0],["2024-02-27",35.77,35.99,35.25,35.43,307900.0],["2024-02-28",35.04,35.16,34.73,34.96,274000.0],["2024-02-29",35.52,36.46,35.43,36.21,504200.0],["2024-03-01",36.46,37.75,36.4,36.9,467300.0],["2024-03-04",37.07,37.42,36.49,36.89,666700.0],["2024-03-05",36.67,36.84,35.66,35.99,322900.0],["2024-03-06",36.56,36.78,36.0,36.3,243300.0],["2024-03-07",36.87,37.4,36.62,36.82,384900.0],["2024-03-08",36.84,37.44,35.75,35.83,433600.0],["2024-03-11",35.06,35.25,34.34,34.71,403500.0],["2024-03-12",34.92,35.21,34.33,35.1,426800.0],["2024-03-13",34.55,34.81,33.78,34.5,381700.0],["2024-03-14",34.23,34.55,33.68,33.96,374200.0],["2024-03-15",33.39,34.08,33.39,33.74,550900.0],["2024-03-18",34.01,35.0,34.0,34.19,463200.0],["2024-03-19",33.74,34.13,33.02,33.84,324400.0],["2024-03-20",33.98,34.83,33.82,34.69,344400.0],["2024-03-21",35.29,36.31,34.72,35.19,390200.0],["2024-03-22",35.07,35.36,34.82,35.24,263000.0],["2024-03-25",34.78,35.33,34.77,34.99,165600.0],["2024-03-26",35.17,35.2,34.42,34.42,270000.0],["2024-03-27",34.82,35.12,34.3,34.86,263300.0],["2024-03-28",34.86,35.51,34.48,35.17,361500.0],["2024-04-01",35.2,35.89,35.16,35.7,220200.0],["2024-04-02",35.0,35.21,34.2,34.72,416700.0],["2024-04-03",34.24,35.64,34.24,35.31,299800.0],["2024-04-04",35.74,35.98,34.36,34.43,277600.0],["2024-04-05",34.44,35.13,34.19,34.8,201800.0],["2024-04-08",35.08,35.67,34.83,35.63,573600.0],["2024-04-09",36.05,37.7,35.97,36.99,1366000.0],["2024-04-10",36.1,37.0,35.72,36.31,753100.0],["2024-04-11",36.6,37.56,36.09,37.41,407200.0],["2024-04-12",36.7,36.7,35.5,36.01,507400.0],["2024-04-15",36.38,36.56,35.45,35.79,592200.0],["2024-04-16",35.71,36.51,35.23,36.42,324900.0],["2024-04-17",36.3,36.67,34.43,34.46,442300.0],["2024-04-18",34.16,34.48,33.62,33.65,534000.0],["2024-04-19",33.42,33.93,32.17,32.58,669400.0],["2024-04-22",32.95,33.25,32.22,32.74,535300.0],["2024-04-23",33.04,34.02,32.91,33.73,398000.0],["2024-04-24",34.24,34.6,33.66,33.89,402600.0],["2024-04-25",33.9,34.57,33.45,34.4,421900.0],["2024-04-26",34.28,35.65,33.31,35.16,432700.0],["2024-04-29",35.07,35.87,34.96,35.85,359100.0],["2024-04-30",35.54,35.97,35.23,35.34,901300.0],["2024-05-01",34.92,35.74,34.12,34.59,468200.0],["2024-05-02",35.01,35.72,34.42,35.7,737500.0],["2024-05-03",36.33,36.74,35.89,36.37,330100.0],["2024-05-06",36.82,37.5,36.67,37.49,319700.0],["2024-05-07",37.87,38.92,37.43,37.49,1361900.0],["2024-05-08",38.68,40.3,37.55,39.29,977900.0],["2024-05-09",39.27,39.43,37.69,38.07,672300.0],["2024-05-10",38.37,38.47,37.43,38.01,533700.0],["2024-05-13",37.97,38.1,37.54,37.71,314400.0],["2024-05-14",37.93,39.1,37.88,38.93,451900.0],["2024-05-15",39.53,40.73,39.29,40.7,412900.0],["2024-05-16",40.71,41.08,40.08,40.15,928000.0],["2024-05-17",40.47,40.47,39.46,40.0,314000.0],["2024-05-20",39.94,40.82,39.83,40.64,661500.0],["2024-05-21",40.26,40.82,40.08,40.58,472800.0],["2024-05-22",41.0,41.0,40.27,40.6,243700.0],["2024-05-23",41.16,41.19,39.63,40.16,348800.0],["2024-05-24",40.69,41.75,40.44,41.53,456900.0],["2024-05-28",42.0,42.0,41.23,41.59,596600.0],["2024-05-29",40.95,41.7,40.92,41.25,410600.0],["2024-05-30",41.43,41.43,40.57,40.96,380400.0],["2024-05-31",41.08,41.09,39.56,40.65,584600.0],["2024-06-03",41.2,41.2,39.75,40.74,348100.0],["2024-06-04",40.65,40.65,39.74,40.41,471400.0],["2024-06-05",41.15,44.39,41.15,44.0,841200.0],["2024-06-06",44.0,44.28,43.25,43.38,626800.0],["2024-06-07",43.5,43.64,42.48,42.78,818200.0],["2024-06-10",42.22,43.84,42.03,43.54,684500.0],["2024-06-11",43.39,44.08,42.86,44.02,462400.0],["2024-06-12",45.03,46.28,44.72,45.76,876800.0],["2024-06-13",45.56,46.72,45.41,46.56,619400.0],["2024-06-14",45.82,46.11,44.95,45.84,447400.0],["2024-06-17",46.02,47.21,45.4,47.18,680500.0],["2024-06-18",47.25,48.48,46.63,48.17,621200.0],["2024-06-20",48.17,48.17,45.94,46.6,1318800.0],["2024-06-21",46.16,46.85,45.1,46.59,1113000.0],["2024-06-24",46.32,46.55,44.55,44.58,890600.0],["2024-06-25",44.77,46.46,44.1,46.35,602800.0],["2024-06-26",46.08,47.05,45.41,45.83,459800.0],["2024-06-27",46.41,47.76,46.14,46.76,957700.0],["2024-06-28",46.85,47.98,46.52,46.71,2816500.0],["2024-07-01",46.74,47.14,45.47,46.92,596800.0],["2024-07-02",46.77,47.43,46.53,47.19,466200.0],["2024-07-03",47.39,47.85,46.91,47.39,214800.0],["2024-07-05",47.49,47.87,47.11,47.69,334700.0],["2024-07-08",48.16,48.99,47.53,47.76,511300.0],["2024-07-09",48.14,48.39,47.26,48.11,671700.0],["2024-07-10",48.47,48.93,47.94,48.47,343600.0],["2024-07-11",49.25,49.25,46.62,46.66,613900.0],["2024-07-12",46.96,47.83,46.16,47.19,981400.0],["2024-07-15",46.7,47.4,45.9,46.72,656700.0],["2024-07-16",47.01,47.49,46.54,46.9,696100.0],["2024-07-17",45.26,45.57,42.55,42.75,1223800.0],["2024-07-18",43.51,43.51,40.14,41.29,1555600.0],["2024-07-19",41.65,41.77,39.9,40.13,1277800.0],["2024-07-22",41.36,42.62,40.45,42.48,920600.0],["2024-07-23",41.89,43.38,41.83,42.93,405100.0],["2024-07-24",42.16,42.44,40.12,40.21,510100.0],["2024-07-25",40.02,40.41,38.57,39.35,1638900.0],["2024-07-26",40.99,40.99,38.89,39.46,749800.0],["2024-07-29",40.45,41.38,39.52,39.68,440100.0],["2024-07-30",40.08,40.28,38.26,38.76,1090200.0],["2024-07-31",40.39,41.64,39.79,41.41,1319200.0],["2024-08-01",40.68,41.39,38.25,39.06,1426900.0],["2024-08-02",36.87,38.05,34.8,35.26,1623100.0],["2024-08-05",32.2,35.59,32.2,35.0,1411300.0],["2024-08-06",35.5,36.21,34.62,35.12,1043500.0],["2024-08-07",32.8,34.83,32.36,32.92,1605800.0],["2024-08-08",34.3,35.89,33.77,35.85,1058800.0],["2024-08-09",35.87,36.8,35.65,36.48,802200.0],["2024-08-12",36.55,36.88,36.01,36.81,681900.0],["2024-08-13",37.3,37.34,36.31,36.76,795300.0],["2024-08-14",37.42,37.42,35.9,36.07,648400.0],["2024-08-15",37.48,38.88,37.07,38.53,988000.0],["2024-08-16",38.27,38.55,37.7,38.37,646800.0],["2024-08-19",38.41,38.41,36.99,37.71,510200.0],["2024-08-20",37.39,37.57,36.66,37.16,319200.0],["2024-08-21",37.52,38.1,37.21,38.07,292800.0],["2024-08-22",38.07,38.2,37.17,37.37,627700.0],["2024-08-23",37.85,38.56,37.53,38.0,592800.0],["2024-08-26",38.0,38.0,36.09,36.26,409300.0],["2024-08-27",36.24,36.26,35.41,35.66,1086000.0],["2024-08-28",35.04,35.38,34.54,35.08,1385900.0],["2024-08-29",35.57,36.05,35.08,35.18,692400.0],["2024-08-30",36.19,36.39,34.97,35.49,745700.0],["2024-09-03",34.51,34.75,32.13,32.2,836400.0],["2024-09-04",31.79,32.51,31.38,31.77,1699600.0],["2024-09-05",31.52,32.16,31.23,31.4,627400.0],["2024-09-06",31.35,31.41,29.67,29.67,1013200.0],["2024-09-09",29.92,30.19,29.25,29.47,1466500.0],["2024-09-10",29.42,29.57,28.69,28.99,801600.0],["2024-09-11",29.99,30.7,29.24,30.34,2201100.0],["2024-09-12",30.13,30.39,29.41,30.06,734700.0],["2024-09-13",30.33,31.43,30.33,31.25,462900.0],["2024-09-16",30.63,30.84,30.06,30.56,522400.0],["2024-09-17",31.11,31.29,30.46,30.93,434700.0],["2024-09-18",30.93,31.51,30.47,30.5,892800.0],["2024-09-19",31.98,32.15,31.36,31.96,554000.0],["2024-09-20",31.52,31.91,31.06,31.6,1380300.0],["2024-09-23",31.9,32.2,31.69,31.78,609600.0],["2024-09-24",32.2,32.48,31.45,31.94,467900.0],["2024-09-25",31.7,32.14,31.62,31.93,386900.0],["2024-09-26",33.52,34.05,32.37,33.86,1153700.0],["2024-09-27",33.85,34.34,33.26,33.53,746400.0],["2024-09-30",33.1,33.57,32.79,33.13,800900.0],["2024-10-01",33.13,33.21,31.87,32.17,468400.0],["2024-10-02",32.25,33.3,31.99,32.47,549700.0],["2024-10-03",32.05,32.9,32.0,32.3,348800.0],["2024-10-04",33.25,33.5,32.58,32.82,491100.0],["2024-10-07",32.52,32.87,32.28,32.63,1280600.0],["2024-10-08",32.37,32.86,31.94,32.63,416800.0],["2024-10-09",32.48,33.57,32.48,33.3,1905000.0],["2024-10-10",32.63,32.9,32.23,32.73,395800.0],["2024-10-11",32.73,33.58,32.73,33.33,307900.0],["2024-10-14",33.42,34.18,33.42,33.75,305500.0],["2024-10-15",33.64,33.9,31.31,31.48,576200.0],["2024-10-16",32.02,32.02,30.47,30.82,689900.0],["2024-10-17",31.59,31.64,30.54,30.57,556800.0],["2024-10-18",31.1,31.1,30.25,30.48,787500.0],["2024-10-21",30.29,30.41,30.05,30.25,424200.0],["2024-10-22",30.15,30.15,29.61,29.63,307100.0],["2024-10-23",29.58,29.58,28.81,29.23,342200.0],["2024-10-24",29.66,29.85,28.99,29.16,479500.0],["2024-10-25",29.37,29.7,29.21,29.26,619400.0],["2024-10-28",29.29,29.46,29.08,29.24,300100.0],["2024-10-29",29.19,30.32,29.19,29.98,626500.0],["2024-10-30",29.32,30.03,29.07,29.97,1789800.0],["2024-10-31",29.9,29.9,28.46,28.78,566000.0],["2024-11-01",28.93,29.3,28.74,28.79,438600.0],["2024-11-04",28.41,29.33,28.41,28.7,403300.0],["2024-11-05",28.73,29.29,28.71,29.14,820900.0],["2024-11-06",30.31,31.0,29.99,30.1,827400.0],["2024-11-07",30.54,30.78,28.96,29.08,972800.0],["2024-11-08",28.8,29.22,28.43,28.68,694600.0],["2024-11-11",28.67,28.79,27.93,28.12,725300.0],["2024-11-12",28.19,28.4,27.64,27.97,571900.0],["2024-11-13",27.72,27.85,27.04,27.3,550100.0],["2024-11-14",27.77,27.8,27.22,27.31,1014700.0],["2024-11-15",27.09,27.22,26.23,26.43,684800.0],["2024-11-18",26.34,26.65,25.93,26.22,660900.0],["2024-11-19",26.02,26.17,25.7,25.99,339200.0],["2024-11-20",25.99,26.18,25.52,26.15,633300.0],["2024-11-21",26.59,26.75,26.15,26.54,413600.0],["2024-11-22",26.54,27.42,26.53,27.4,722000.0],["2024-11-25",27.79,28.34,27.66,27.97,635000.0],["2024-11-26",28.13,28.13,26.64,27.13,695100.0],["2024-11-27",27.25,27.65,26.95,27.63,602600.0],["2024-11-29",28.03,28.6,27.75,27.87,490400.0],["2024-12-02",27.88,29.66,27.82,29.07,728700.0],["2024-12-03",28.74,29.07,28.21,29.03,1002000.0],["2024-12-04",29.24,29.48,28.71,29.0,582600.0],["2024-12-05",28.99,28.99,27.46,27.68,647500.0],["2024-12-06",27.86,28.09,27.57,27.79,337800.0],["2024-12-09",27.94,29.11,27.8,28.84,657100.0],["2024-12-10",28.8,28.8,27.66,27.93,467600.0],["2024-12-11",28.43,28.74,28.02,28.54,491300.0],["2024-12-12",28.25,28.58,27.73,27.74,468800.0],["2024-12-13",27.79,28.17,27.43,27.68,556300.0],["2024-12-16",27.67,28.3,27.37,27.95,394200.0],["2024-12-17",27.77,28.34,27.77,28.01,391000.0],["2024-12-18",28.31,30.32,27.63,27.92,797400.0],["2024-12-19",27.92,28.39,27.33,27.59,540800.0],["2024-12-20",27.21,27.88,26.76,26.84,2543200.0],["2024-12-23",27.08,27.87,27.08,27.66,365800.0],["2024-12-24",27.7,27.92,27.4,27.83,146300.0],["2024-12-26",27.49,28.09,27.19,27.81,272000.0],["2024-12-27",27.76,27.76,27.05,27.61,234600.0],["2024-12-30",27.26,27.29,26.62,27.07,315000.0],["2024-12-31",27.25,27.51,26.78,26.8,458700.0],["2025-01-02",26.98,27.68,26.97,27.0,362300.0],["2025-01-03",27.24,27.38,26.96,27.16,664500.0],["2025-01-06",28.55,29.23,28.08,28.72,972000.0],["2025-01-07",29.08,29.33,28.18,28.6,743300.0],["2025-01-08",28.31,28.94,27.64,28.15,501700.0],["2025-01-10",27.63,27.68,26.52,26.69,645700.0],["2025-01-13",26.12,26.36,25.77,26.13,595000.0],["2025-01-14",26.35,26.41,25.56,26.25,590800.0],["2025-01-15",26.89,27.49,26.75,26.78,489600.0],["2025-01-16",27.3,27.7,26.81,26.97,497900.0],["2025-01-17",27.44,27.63,27.16,27.41,367400.0],["2025-01-21",27.62,27.81,27.06,27.15,595500.0],["2025-01-22",27.3,27.41,26.8,26.97,881300.0],["2025-01-23",26.43,26.49,25.75,26.29,832600.0],["2025-01-24",26.34,26.34,25.74,25.91,765600.0],["2025-01-27",25.24,25.79,23.47,23.99,810900.0],["2025-01-28",23.98,23.98,23.24,23.67,717800.0],["2025-01-29",23.98,24.58,23.69,24.53,878400.0],["2025-01-30",24.55,25.77,24.55,25.47,551000.0],["2025-01-31",25.61,26.05,25.18,25.38,742600.0],["2025-02-03",24.75,25.18,24.11,25.09,508000.0],["2025-02-04",24.91,25.47,24.9,25.39,398700.0],["2025-02-05",25.41,26.11,25.05,25.99,346000.0],["2025-02-06",25.83,26.08,25.17,25.25,704900.0],["2025-02-07",25.33,25.43,24.28,24.38,690100.0],["2025-02-10",24.51,24.91,24.39,24.62,914600.0],["2025-02-11",24.4,24.67,23.37,23.68,1182700.0],["2025-02-12",23.16,24.0,23.0,23.65,882500.0],["2025-02-13",23.7,24.6,23.7,24.27,2439100.0],["2025-02-14",24.15,24.69,23.98,24.67,885700.0],["2025-02-18",24.92,25.24,24.61,24.98,714500.0],["2025-02-19",25.03,25.26,24.86,24.88,457600.0],["2025-02-20",25.02,25.38,24.96,25.26,638200.0],["2025-02-21",25.45,25.56,24.54,24.73,691600.0],["2025-02-24",24.82,24.89,24.14,24.26,582400.0],["2025-02-25",24.16,24.6,23.33,23.37,568000.0],["2025-02-26",23.54,23.86,23.38,23.54,477000.0],["2025-02-27",23.59,23.72,21.89,21.9,682900.0],["2025-02-28",21.94,22.47,21.59,22.24,1162500.0],["2025-03-03",22.48,22.48,20.85,21.23,973700.0],["2025-03-04",21.23,21.86,21.02,21.43,877400.0],["2025-03-05",21.58,21.64,20.93,21.31,1114900.0],["2025-03-06",20.79,21.11,20.5,20.78,783300.0],["2025-03-07",20.86,21.32,20.55,21.14,1559400.0],["2025-03-10",20.68,20.89,20.31,20.36,904100.0],["2025-03-11",20.27,21.23,20.05,20.92,1163100.0],["2025-03-12",21.31,22.02,21.18,21.4,1076600.0],["2025-03-13",21.31,21.97,20.75,21.3,758900.0],["2025-03-14",21.56,21.86,21.06,21.48,514700.0],["2025-03-17",21.31,22.13,21.26,21.9,584200.0],["2025-03-18",21.65,21.71,21.26,21.59,654300.0],["2025-03-19",21.59,22.21,21.39,21.84,581100.0],["2025-03-20",21.59,21.83,21.42,21.63,468500.0],["2025-03-21",21.2,21.48,20.85,21.16,1361000.0],["2025-03-24",21.6,22.03,21.51,21.77,546700.0],["2025-03-25",21.81,21.96,21.57,21.71,469900.0],["2025-03-26",21.7,21.73,21.02,21.3,356200.0],["2025-03-27",21.18,21.28,20.82,20.91,376700.0],["2025-03-28",20.74,20.95,19.96,20.38,572200.0],["2025-03-31",19.93,20.14,19.57,20.08,660600.0],["2025-04-01",19.94,20.36,19.74,20.3,522300.0],["2025-04-02",19.93,20.61,19.67,20.5,454700.0],["2025-04-03",19.54,19.78,18.25,18.59,1049300.0],["2025-04-04",17.83,18.61,17.11,17.93,1047300.0],["2025-04-07",17.15,19.34,16.98,17.94,1375800.0],["2025-04-08",18.52,18.77,16.92,17.35,1244700.0],["2025-04-09",17.39,19.86,17.16,19.6,1524200.0],["2025-04-10",18.81,18.93,17.9,18.41,885700.0],["2025-04-11",18.4,19.18,18.07,19.01,657900.0],["2025-04-14",19.39,19.52,18.9,19.24,617200.0],["2025-04-15",19.2,19.74,18.79,19.33,883300.0],["2025-04-16",18.71,18.9,17.77,18.34,643900.0],["2025-04-17",18.4,18.4,17.85,17.95,727100.0],["2025-04-21",17.57,17.72,17.35,17.61,823600.0],["2025-04-22",17.78,18.04,17.56,17.81,637000.0],["2025-04-23",18.61,18.97,18.12,18.2,737800.0],["2025-04-24",18.55,19.3,18.39,19.23,1217700.0],["2025-04-25",19.0,19.4,18.85,19.36,546600.0],["2025-04-28",19.24,19.6,18.88,19.1,359400.0],["2025-04-29",18.9,19.01,18.71,18.78,567700.0],["2025-04-30",18.44,18.86,18.23,18.7,546300.0],["2025-05-01",18.98,19.21,18.68,18.86,575200.0],["2025-05-02",19.3,20.03,19.08,19.67,696100.0],["2025-05-05",19.54,19.72,19.36,19.42,736700.0],["2025-05-06",19.2,19.48,18.9,19.19,603200.0],["2025-05-07",19.32,19.64,18.82,18.89,1562100.0],["2025-05-08",18.31,20.46,18.31,19.9,1280900.0],["2025-05-09",19.92,20.03,18.95,19.21,793300.0],["2025-05-12",20.64,21.41,19.8,21.05,1413300.0],["2025-05-13",21.1,21.45,20.84,21.2,559400.0],["2025-05-14",21.33,21.49,21.01,21.36,385700.0],["2025-05-15",21.17,21.52,20.92,21.26,361500.0],["2025-05-16",21.16,21.36,20.45,20.55,483700.0],["2025-05-19",20.07,20.34,19.97,20.23,780000.0],["2025-05-20",20.19,20.45,20.1,20.38,468100.0],["2025-05-21",20.06,20.3,19.63,19.67,512800.0],["2025-05-22",19.72,19.84,19.42,19.43,587900.0],["2025-05-23",18.88,19.31,18.85,19.2,592500.0],["2025-05-27",19.53,20.08,19.47,19.78,620100.0],["2025-05-28",19.82,20.05,19.54,19.58,469400.0],["2025-05-29",20.1,20.41,19.57,19.79,555400.0],["2025-05-30",19.6,19.64,19.07,19.31,1032200.0],["2025-06-02",19.23,19.49,19.04,19.34,571400.0],["2025-06-03",19.32,20.25,19.27,20.2,765800.0],["2025-06-04",20.25,20.58,20.19,20.4,505400.0],["2025-06-05",20.46,20.7,20.14,20.28,543700.0],["2025-06-06",20.58,20.94,20.36,20.57,453700.0],["2025-06-09",20.87,21.61,20.87,21.45,882700.0],["2025-06-10",21.61,21.95,21.37,21.81,873100.0],["2025-06-11",22.02,22.1,21.38,21.57,466100.0],["2025-06-12",21.36,21.67,21.2,21.35,395200.0],["2025-06-13",20.94,21.06,20.42,20.43,456400.0],["2025-06-16",20.75,21.31,20.66,21.17,542600.0],["2025-06-17",20.93,21.29,20.54,20.57,460700.0],["2025-06-18",20.57,20.58,20.08,20.23,659400.0],["2025-06-20",20.49,20.5,19.4,19.71,1387400.0],["2025-06-23",19.74,19.98,19.41,19.72,475300.0],["2025-06-24",20.22,20.8,20.21,20.78,568700.0],["2025-06-25",20.99,21.32,20.64,20.69,475300.0],["2025-06-26",21.08,21.67,20.82,21.22,658100.0],["2025-06-27",21.2,21.37,20.23,20.52,2362200.0],["2025-06-30",20.55,20.59,20.22,20.32,598800.0],["2025-07-01",20.15,21.1,19.98,20.69,750800.0],["2025-07-02",20.73,21.27,20.62,21.17,424000.0],["2025-07-03",21.36,21.82,21.19,21.45,463100.0],["2025-07-07",20.84,21.33,20.62,20.63,599100.0],["2025-07-08",20.88,21.76,20.87,21.33,430500.0],["2025-07-09",21.24,21.47,20.84,21.27,378600.0],["2025-07-10",21.46,21.62,21.26,21.32,442500.0],["2025-07-11",21.02,21.25,20.9,21.16,382700.0],["2025-07-14",20.94,20.98,20.41,20.56,472100.0],["2025-07-15",21.21,21.36,20.74,20.75,607600.0],["2025-07-16",20.55,20.73,19.92,20.63,623800.0],["2025-07-17",20.55,21.72,19.99,21.55,916900.0],["2025-07-18",21.81,21.81,21.18,21.42,755600.0],["2025-07-21",21.6,21.93,21.32,21.36,492800.0],["2025-07-22",21.23,21.29,20.61,21.02,551300.0],["2025-07-23",21.09,21.18,20.68,20.97,492800.0],["2025-07-24",20.97,21.19,20.55,20.59,311500.0],["2025-07-25",20.51,21.07,20.36,20.82,340900.0],["2025-07-28",21.21,21.75,21.13,21.74,669000.0],["2025-07-29",22.04,22.18,21.45,21.65,730000.0],["2025-07-30",21.97,22.3,21.47,21.75,1162000.0],["2025-07-31",21.14,21.35,20.25,20.78,889100.0],["2025-08-01",20.28,20.79,20.06,20.44,680400.0],["2025-08-04",20.62,20.81,20.4,20.71,618700.0],["2025-08-05",20.88,20.88,19.66,19.94,1040500.0],["2025-08-06",19.75,20.16,19.29,19.94,1533100.0],["2025-08-07",22.74,23.14,20.87,22.94,2001300.0],["2025-08-08",22.95,23.84,22.32,23.61,1355500.0],["2025-08-11",23.8,24.09,23.58,23.86,1067000.0],["2025-08-12",24.15,24.87,23.8,24.28,967900.0],["2025-08-13",24.41,25.0,24.41,24.91,773800.0],["2025-08-14",24.5,24.75,24.04,24.25,664200.0],["2025-08-15",24.09,24.09,23.34,23.82,675500.0],["2025-08-18",23.88,24.21,23.76,24.16,537700.0],["2025-08-19",24.29,24.59,24.02,24.29,494700.0],["2025-08-20",24.29,24.29,23.33,23.9,732400.0],["2025-08-21",23.96,24.59,23.81,24.0,1015700.0],["2025-08-22",24.19,25.38,24.11,25.25,781200.0],["2025-08-25",25.37,25.42,24.95,24.97,588600.0],["2025-08-26",25.1,25.41,24.64,24.77,1208300.0],["2025-08-27",24.6,24.77,23.72,24.0,2662300.0],["2025-08-28",24.3,24.99,23.77,24.91,1958900.0],["2025-08-29",24.85,24.96,24.34,24.52,924900.0],["2025-09-02",23.81,24.2,23.34,23.74,579800.0],["2025-09-03",23.79,23.98,23.31,23.59,431200.0],["2025-09-04",23.53,23.97,23.31,23.88,388600.0],["2025-09-05",24.36,24.56,24.0,24.51,442400.0],["2025-09-08",24.6,24.97,24.29,24.8,750400.0],["2025-09-09",24.9,25.3,24.7,24.81,1166300.0],["2025-09-10",24.96,25.36,24.52,25.23,1117300.0],["2025-09-11",25.65,25.96,25.27,25.63,791500.0],["2025-09-12",25.55,25.76,25.28,25.34,653100.0],["2025-09-15",25.53,26.53,25.36,26.11,1155500.0],["2025-09-16",26.4,26.85,26.34,26.78,770800.0],["2025-09-17",26.69,27.47,26.54,27.15,954200.0],["2025-09-18",28.14,28.7,27.65,28.4,903800.0],["2025-09-19",28.5,28.65,28.07,28.55,1164400.0],["2025-09-22",28.7,29.36,28.62,29.17,856900.0],["2025-09-23",29.36,30.03,29.32,29.6,779200.0],["2025-09-24",29.39,29.71,28.87,29.27,1153100.0],["2025-09-25",28.72,29.51,28.56,29.45,1035500.0],["2025-09-26",29.42,30.1,28.95,29.87,906600.0],["2025-09-29",29.9,30.53,29.9,30.43,805900.0],["2025-09-30",30.41,30.84,30.03,30.43,489100.0],["2025-10-01",32.27,33.35,29.5,33.08,4507700.0],["2025-10-02",34.0,34.45,32.63,33.1,1820000.0],["2025-10-03",32.65,33.1,31.5,31.61,1127800.0],["2025-10-06",31.94,32.84,30.85,30.86,1332400.0],["2025-10-07",30.81,31.31,29.58,29.6,1228800.0],["2025-10-08",29.36,30.18,29.36,29.74,1926100.0],["2025-10-09",29.76,30.06,29.32,29.49,849500.0],["2025-10-10",29.66,29.99,27.77,27.79,1280400.0],["2025-10-13",28.56,28.78,27.84,28.53,816800.0],["2025-10-14",27.62,28.7,27.62,27.81,2236900.0],["2025-10-15",28.66,29.09,28.02,29.07,1353400.0],["2025-10-16",29.35,30.04,28.71,29.33,865600.0],["2025-10-17",28.89,29.4,28.89,29.18,612200.0],["2025-10-20",29.26,30.06,29.26,29.53,621900.0],["2025-10-21",29.35,29.68,28.82,29.31,624600.0],["2025-10-22",29.31,29.38,27.66,28.54,878600.0],["2025-10-23",28.17,29.81,28.09,29.62,703100.0],["2025-10-24",30.0,30.09,29.29,29.31,670100.0],["2025-10-27",29.93,30.02,29.12,29.23,734600.0],["2025-10-28",29.11,29.4,28.71,28.97,651700.0],["2025-10-29",29.62,29.87,29.13,29.33,971900.0],["2025-10-30",29.25,29.88,28.89,29.16,660300.0],["2025-10-31",29.11,29.27,28.33,28.75,563000.0],["2025-11-03",28.9,30.04,28.86,29.5,835700.0],["2025-11-04",30.3,30.51,28.86,29.04,1222900.0],["2025-11-05",29.26,29.99,29.21,29.45,1039400.0],["2025-11-06",29.5,30.0,28.5,29.15,1411400.0],["2025-11-07",28.88,30.44,28.55,30.41,1241100.0],["2025-11-10",31.03,31.68,30.62,31.06,551400.0],["2025-11-11",30.98,31.06,29.87,30.57,1450700.0],["2025-11-12",30.92,31.44,30.24,30.34,770800.0],["2025-11-13",29.97,30.51,28.81,29.3,1639900.0],["2025-11-14",28.08,29.39,27.61,29.18,711200.0],["2025-11-17",29.12,29.45,28.21,28.54,540000.0],["2025-11-18",28.28,28.33,27.31,27.39,871200.0],["2025-11-19",27.39,28.0,27.39,27.52,438700.0],["2025-11-20",28.18,28.27,26.0,26.39,694300.0],["2025-11-21",26.31,27.86,26.31,27.4,625100.0],["2025-11-24",27.38,28.24,27.38,28.06,500000.0],["2025-11-25",28.05,29.52,27.99,29.22,570200.0],["2025-11-26",29.37,29.87,29.14,29.23,703500.0],["2025-11-28",29.05,29.27,28.93,29.23,171100.0],["2025-12-01",28.92,29.27,28.71,29.05,447000.0],["2025-12-02",29.1,29.41,28.76,29.12,496500.0],["2025-12-03",29.0,31.49,28.85,31.45,1046800.0],["2025-12-04",31.45,31.82,30.91,31.49,695200.0],["2025-12-05",31.57,32.5,31.57,32.05,517600.0],["2025-12-08",32.7,32.8,31.99,32.14,496800.0],["2025-12-09",31.76,32.33,31.49,32.26,790100.0],["2025-12-10",31.88,33.0,31.88,32.22,731900.0],["2025-12-11",31.93,33.41,31.73,32.28,1130600.0],["2025-12-12",32.13,32.13,30.31,30.62,592700.0],["2025-12-15",30.78,31.16,30.02,30.76,638000.0],["2025-12-16",30.71,30.84,29.93,30.37,486700.0],["2025-12-17",30.54,30.79,28.7,29.22,704600.0],["2025-12-18",30.41,30.48,28.92,29.07,665300.0],["2025-12-19",29.16,29.98,29.15,29.29,1667700.0],["2025-12-22",29.84,29.99,29.19,29.37,730400.0],["2025-12-23",29.35,29.83,29.11,29.58,279600.0],["2025-12-24",29.58,29.84,29.13,29.3,134900.0],["2025-12-26",29.25,29.39,29.12,29.29,239800.0],["2025-12-29",29.25,29.46,28.9,29.24,190700.0],["2025-12-30",29.44,29.58,29.08,29.11,291100.0],["2025-12-31",29.11,29.11,28.46,28.58,193000.0],["2026-01-02",29.2,30.88,29.2,30.54,535700.0],["2026-01-05",31.15,32.17,31.01,31.07,428000.0],["2026-01-06",31.13,32.97,31.13,32.54,1001700.0],["2026-01-07",32.14,33.22,32.01,33.07,860800.0],["2026-01-08",33.07,33.27,31.09,31.76,394100.0],["2026-01-09",31.78,33.54,31.74,33.11,751500.0],["2026-01-12",32.66,34.51,32.66,33.83,686900.0],["2026-01-13",34.12,34.32,33.56,34.16,538400.0],["2026-01-14",33.93,33.96,32.87,33.28,777200.0],["2026-01-15",35.26,35.77,33.88,34.09,620300.0],["2026-01-16",34.58,34.98,32.95,32.97,541300.0],["2026-01-20",32.28,32.68,31.28,31.32,540700.0],["2026-01-21",31.92,33.42,31.36,32.99,371200.0],["2026-01-22",33.41,33.75,33.11,33.61,527000.0],["2026-01-23",33.28,33.71,31.68,32.35,413200.0],["2026-01-26",32.18,32.62,31.5,31.58,531000.0],["2026-01-27",31.93,32.79,31.93,32.26,289300.0],["2026-01-28",33.05,33.52,31.68,32.29,293600.0],["2026-01-29",32.34,33.13,31.45,32.74,506500.0],["2026-01-30",32.08,32.72,31.0,31.23,707900.0],["2026-02-02",31.25,32.07,31.0,31.52,876300.0],["2026-02-03",31.53,32.1,29.06,30.05,1316100.0],["2026-02-04",30.37,31.14,29.41,29.49,1067200.0],["2026-02-05",29.58,29.59,28.22,28.96,1002300.0],["2026-02-06",29.58,31.25,29.58,30.69,638800.0],["2026-02-09",30.44,31.13,29.83,30.51,799000.0],["2026-02-10",30.6,32.11,30.31,31.46,627300.0],["2026-02-11",32.38,33.18,31.79,32.6,715700.0],["2026-02-12",32.77,33.53,31.97,32.18,510100.0],["2026-02-13",32.71,33.95,32.57,33.61,767500.0],["2026-02-17",33.19,34.37,32.03,34.35,1050200.0],["2026-02-18",29.45,30.22,27.3,29.32,4091000.0],["2026-02-19",28.64,29.44,27.95,28.99,1009500.0],["2026-02-20",28.79,29.33,27.72,29.32,1395200.0],["2026-02-23",29.08,29.22,28.06,28.73,927500.0],["2026-02-24",29.34,29.61,28.72,29.36,1021000.0],["2026-02-25",29.92,29.92,28.19,28.46,1735500.0],["2026-02-26",30.5,30.7,28.39,30.67,1819100.0],["2026-02-27",30.03,31.09,29.82,30.56,1588300.0],["2026-03-02",30.68,32.75,30.46,32.68,1540500.0],["2026-03-03",31.32,33.18,30.95,32.47,1287200.0],["2026-03-04",33.0,33.61,32.36,32.37,1003100.0],["2026-03-05",32.2,32.2,30.79,31.84,1019000.0],["2026-03-06",30.65,31.46,29.63,30.3,1003100.0],["2026-03-09",29.64,31.13,29.4,30.79,681300.0],["2026-03-10",30.9,32.13,30.69,31.48,561500.0],["2026-03-11",31.9,32.1,31.23,31.64,459900.0],["2026-03-12",32.52,32.87,30.69,31.46,1773100.0],["2026-03-13",31.0,31.84,30.63,30.95,1718600.0],["2026-03-16",31.66,31.89,31.09,31.33,1144200.0],["2026-03-17",31.32,31.81,30.54,30.76,1128500.0],["2026-03-18",31.14,31.89,30.36,31.0,1005300.0],["2026-03-19",30.34,31.88,30.21,31.41,541200.0],["2026-03-20",31.56,31.8,30.08,30.65,1156300.0],["2026-03-23",31.37,32.09,31.0,31.6,608400.0],["2026-03-24",31.53,35.43,31.53,34.39,2380100.0],["2026-03-25",35.52,37.23,34.92,36.96,1650300.0],["2026-03-26",36.15,36.96,35.76,36.03,1371000.0],["2026-03-27",35.45,36.76,35.01,35.27,971300.0],["2026-03-30",35.96,36.0,32.49,32.83,1032300.0],["2026-03-31",33.41,34.01,32.02,33.86,1122200.0],["2026-04-01",34.33,35.98,34.08,34.67,998500.0],["2026-04-02",33.42,34.99,33.42,34.36,494500.0],["2026-04-06",34.71,35.31,33.8,35.15,610500.0],["2026-04-07",35.0,35.84,34.03,35.13,709700.0],["2026-04-08",37.34,38.25,36.6,38.1,1797600.0],["2026-04-09",38.29,39.18,37.5,38.96,1122800.0],["2026-04-10",39.74,40.72,39.62,40.04,865700.0],["2026-04-13",39.88,40.19,39.14,40.11,892200.0],["2026-04-14",41.0,41.98,40.6,40.72,802200.0],["2026-04-15",41.17,44.17,41.02,42.66,1511700.0],["2026-04-16",42.57,43.3,41.87,42.89,718000.0],["2026-04-17",43.87,44.0,42.37,42.97,908500.0],["2026-04-20",43.92,47.22,43.47,46.73,2728700.0],["2026-04-21",47.22,49.47,46.68,47.83,2083000.0],["2026-04-22",50.43,50.86,48.37,50.37,2393500.0],["2026-04-23",50.37,50.48,48.41,50.17,1233500.0],["2026-04-24",52.78,53.43,50.41,51.73,1468200.0],["2026-04-27",52.23,52.29,48.71,49.74,1689100.0],["2026-04-28",47.43,49.67,46.81,47.83,1874400.0],["2026-04-29",48.0,49.05,47.27,47.84,844200.0],["2026-04-30",47.99,50.16,47.36,49.85,973100.0],["2026-05-01",49.43,50.39,49.04,50.25,634900.0],["2026-05-04",51.52,51.71,49.5,50.93,1004100.0],["2026-05-05",51.08,52.16,49.28,49.54,3233300.0],["2026-05-06",62.25,65.43,56.95,62.01,5617700.0],["2026-05-07",61.3,61.52,57.64,57.72,2941500.0],["2026-05-08",56.5,59.43,55.41,59.42,1574000.0],["2026-05-11",61.68,62.25,59.92,61.21,2058500.0],["2026-05-12",59.24,62.0,58.22,61.46,2385600.0],["2026-05-13",63.33,63.69,60.0,60.26,1429700.0],["2026-05-14",61.34,61.47,59.44,59.51,801000.0],["2026-05-15",57.1,58.86,55.95,58.64,1144400.0],["2026-05-18",58.11,58.66,54.11,55.65,1076500.0],["2026-05-19",54.79,55.11,51.94,54.69,1472600.0],["2026-05-20",55.9,57.6,54.76,56.64,939700.0],["2026-05-21",56.86,58.83,55.72,57.74,919800.0],["2026-05-22",58.44,60.28,57.51,59.55,584000.0],["2026-05-26",61.23,62.61,59.73,62.48,964300.0],["2026-05-27",63.68,64.4,60.11,60.24,1107700.0],["2026-05-28",59.66,60.6,57.69,59.13,771100.0],["2026-05-29",59.07,59.7,56.16,57.64,1473700.0],["2026-06-01",56.25,58.01,55.06,57.25,627900.0],["2026-06-02",58.4,61.03,57.7,61.01,848100.0],["2026-06-03",61.0,62.39,59.14,60.46,828600.0],["2026-06-04",58.58,65.03,58.0,63.66,2452400.0],["2026-06-05",61.77,62.98,57.81,58.45,1278300.0],["2026-06-08",59.76,62.78,58.8,61.04,916200.0],["2026-06-09",63.0,73.03,61.86,67.19,3884200.0],["2026-06-10",67.45,72.0,65.51,65.94,3458500.0],["2026-06-11",68.99,71.87,66.11,71.55,1966600.0],["2026-06-12",71.51,78.6,70.68,77.48,1913300.0],["2026-06-15",80.5,86.63,80.0,83.04,3344400.0],["2026-06-16",82.0,84.16,74.62,75.2,2047400.0],["2026-06-17",78.35,80.61,75.38,75.78,1240700.0],["2026-06-18",79.59,81.82,78.43,79.65,1758500.0],["2026-06-22",80.23,81.0,75.5,77.46,1356400.0],["2026-06-23",71.72,75.98,71.24,74.84,1266800.0],["2026-06-24",74.42,74.61,69.36,71.16,1191900.0],["2026-06-25",75.5,76.4,69.72,75.45,1354400.0],["2026-06-26",71.93,72.0,68.21,70.95,5030700.0],["2026-06-29",70.56,71.35,66.04,69.47,2218900.0],["2026-06-30",70.54,76.4,70.48,75.8,1713400.0],["2026-07-01",73.46,73.69,69.01,70.52,1080900.0],["2026-07-02",69.72,69.72,56.46,57.49,2673200.0],["2026-07-06",58.23,59.7,53.88,54.42,1253669.368447],["2026-07-07",50.918,53.665,49.28,53.35,1654180.387498],["2026-07-08",53.35,55.6,52.3,54.47,920116.660954],["2026-07-09",57.56,60.25,57.06,57.45,1105051.209355],["2026-07-10",55.83,58.34,55.7,57.4,550687.135073],["2026-07-13",56.36,57.16,55.35,55.76,879138.97075],["2026-07-14",59,59.99,57.545,58.02,759101.991834],["2026-07-15",58.71,61.19,56.08,56.96,1015582.733591],["2026-07-16",55.5,57.32,53.9931,54.36,943117.715888],["2026-07-17",50.77,54.22,49.95,52.27,1982922.386834],["2026-07-20",52.32,53.27,50.06,50.69,781580.623883],["2026-07-21",52.83,55.28,52.25,55.17,846502.335611],["2026-07-22",53.01,55.94,52.99,54.6,461869.85484],["2026-07-23",53.44,55.705,53.44,54.58,588234.110218],["2026-07-24",53.6,53.6,50.0812,51.66,622278.317682],["2026-07-27",51.49,51.58,46.68,48.49,918784.646537],["2026-07-28",46.15,46.6,42.8701,45.68,1455974.396177],["2026-07-29",45.84,47.5599,42.86,42.99,1271773.126383],["2026-07-30",45.49,48.81,45.35,48.37,780786.392793],["2026-07-31",50.78,54.165,49.03,50,992256.172897],["2026-08-03",48.83,51.65,47.89,50.97,703549.077326],["2026-08-04",52.63,54.66,52.52,53.8,650879.103731],["2026-08-05",53.71,55.4099,51.68,52.96,1293026.441058],["2026-08-06",56.043,56.043,50.5,51.61,1578977.60923],["2026-08-07",52.44,53.02,51.35,52.785,1004772.847638],["2026-08-10",54.28,54.28,49.98,50.5,224062.522532],["2026-08-11",50.36,50.91,49.36,50.155,666143.753928],["2026-08-12",52.96,53.96,52.26,53.26,781187.917255],["2026-08-13",52.99,54.83,52.99,53.58,328569.800169],["2026-08-14",52.53,53.845,51.4088,52.4,345965.998973],["2026-08-17",52.4,54.9799,52.08,54.4,742962.049977],["2026-08-18",51.88,52.25,49.83,50.91,747999.6727],["2026-08-19",51.39,51.65,46.95,47.42,1147011.721915],["2026-08-20",46.96,47.95,46.45,47.2,483686.44932],["2026-08-21",47.75,48.07,46.0201,47.86,397008.657957],["2026-08-24",46.57,47.25,45.7,46.76,277218.374888],["2026-08-25",47.69,48.1399,46.985,47.59,412905.972516],["2026-08-26",47.52,47.52,46.02,46.17,331872.497867],["2026-08-27",47.19,48,45.905,46.95,279658.881482],["2026-08-28",46.9,47.11,44.14,44.295,449364.899392],["2026-08-31",44.57,44.995,43.48,44.3,672004.959765],["2026-09-01",43.8,43.94,41.69,42.05,519778.328661],["2026-09-02",42.35,43.75,41.175,43.02,867350.860967],["2026-09-03",42.95,43.27,41.59,42.55,594962.250218],["2026-09-04",42.88,45.04,42.33,44.67,401739.782068],["2026-09-08",45.33,46.81,45.32,45.59,555177.073164],["2026-09-09",45.52,46.06,44.2601,44.77,511927.298241],["2026-09-10",43.42,44.75,43.29,43.9,409063.659451],["2026-09-11",44.76,45.735,44.2222,44.83,237328.771516],["2026-09-14",42.17,42.2812,40.22,40.9,926671.898934]]}