{"t":"VSAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-12-03",4.75,4.875,4.5,4.5,1852800.0],["1996-12-04",4.5,4.625,4.5,4.5,369400.0],["1996-12-05",4.75,4.75,4.5,4.5,130600.0],["1996-12-06",4.5,4.5781,4.5,4.5781,161200.0],["1996-12-09",4.5781,4.625,4.5,4.5781,88400.0],["1996-12-10",4.5625,4.625,4.4375,4.5781,222600.0],["1996-12-11",4.5,4.5781,4.5,4.5625,94600.0],["1996-12-12",4.5625,4.5938,4.5,4.5,55400.0],["1996-12-13",4.5,4.8125,4.5,4.625,45800.0],["1996-12-16",4.8125,4.8125,4.5,4.5,36200.0],["1996-12-17",4.8125,4.8125,4.5,4.5,139400.0],["1996-12-18",4.5,4.8125,4.5,4.5,83800.0],["1996-12-19",4.5,4.75,4.1875,4.3125,129400.0],["1996-12-20",4.5,4.5,4.1875,4.1875,217800.0],["1996-12-23",4.5625,4.5625,4.25,4.5,80400.0],["1996-12-24",4.5625,4.5625,4.25,4.5,3200.0],["1996-12-26",4.375,4.5625,4.25,4.25,27400.0],["1996-12-27",4.375,4.5625,4.375,4.5625,5800.0],["1996-12-30",4.5625,4.75,4.5,4.6875,63800.0],["1996-12-31",4.75,4.75,4.5,4.5,19400.0],["1997-01-02",4.75,4.75,4.5,4.5,6400.0],["1997-01-03",4.5,4.6875,4.375,4.375,24600.0],["1997-01-06",4.6875,4.6875,4.375,4.375,32600.0],["1997-01-07",4.375,4.625,4.375,4.375,85200.0],["1997-01-08",4.375,4.625,4.375,4.375,20800.0],["1997-01-09",4.3125,4.875,4.3125,4.75,204200.0],["1997-01-10",5.0,5.5,4.6875,5.5,490400.0],["1997-01-13",5.5,6.125,5.3125,5.5,262600.0],["1997-01-14",5.5,5.5,5.1875,5.1875,56600.0],["1997-01-15",5.125,5.5625,4.9375,5.5625,99000.0],["1997-01-16",5.5,5.5,5.25,5.4375,48400.0],["1997-01-17",5.25,5.5,5.25,5.25,58600.0],["1997-01-20",5.5,5.625,5.25,5.625,76400.0],["1997-01-21",5.375,5.625,5.375,5.375,21400.0],["1997-01-22",5.625,5.625,5.375,5.625,33800.0],["1997-01-23",5.625,5.625,5.25,5.5,63800.0],["1997-01-24",5.625,5.625,5.25,5.5,72000.0],["1997-01-27",5.5,5.5,5.5,5.5,1600.0],["1997-01-28",5.5,5.625,5.25,5.25,15000.0],["1997-01-29",5.5,5.5,4.875,5.0,81400.0],["1997-01-30",5.125,5.125,5.0,5.0,60200.0],["1997-01-31",5.1875,5.1875,4.75,5.0,219000.0],["1997-02-03",5.0,5.125,4.9375,4.9688,101600.0],["1997-02-04",4.875,5.0,4.5625,4.9375,49000.0],["1997-02-05",5.0625,5.125,4.8125,4.8125,339800.0],["1997-02-06",5.125,5.125,4.875,5.0,105400.0],["1997-02-07",5.125,5.125,4.875,5.0,32000.0],["1997-02-10",5.125,5.125,4.875,5.0625,112600.0],["1997-02-11",5.125,5.125,4.875,5.125,70600.0],["1997-02-12",5.125,5.125,4.875,5.125,44400.0],["1997-02-13",5.0,5.125,4.875,5.125,23800.0],["1997-02-14",4.875,5.125,4.875,5.125,157600.0],["1997-02-18",4.875,5.125,4.875,5.125,12200.0],["1997-02-19",5.0,5.125,4.875,5.0625,32000.0],["1997-02-20",5.125,5.125,4.75,4.75,78400.0],["1997-02-21",4.75,4.8125,4.5,4.625,142400.0],["1997-02-24",4.8125,4.8125,4.625,4.8125,24200.0],["1997-02-25",4.8125,4.8125,4.625,4.6875,7400.0],["1997-02-26",4.625,4.9375,4.625,4.9375,29200.0],["1997-02-27",4.9375,5.0,4.75,5.0,14600.0],["1997-02-28",4.9375,5.0625,4.75,5.0,76200.0],["1997-03-03",5.125,5.125,4.75,5.0,11000.0],["1997-03-04",4.9375,5.125,4.875,5.125,59200.0],["1997-03-05",5.125,5.125,4.75,4.875,80800.0],["1997-03-06",4.75,4.9375,4.75,4.9375,20000.0],["1997-03-07",4.9375,5.0,4.75,4.75,47000.0],["1997-03-10",5.0,5.0,4.75,5.0,12200.0],["1997-03-11",5.0,5.0,4.9375,4.9375,5000.0],["1997-03-12",4.875,5.0,4.875,4.875,45200.0],["1997-03-13",4.9688,5.0625,4.875,5.0,118400.0],["1997-03-14",5.0625,5.0625,4.875,5.0625,90200.0],["1997-03-17",4.875,5.0625,4.5,4.75,81400.0],["1997-03-18",4.875,4.875,4.75,4.75,5400.0],["1997-03-19",4.75,4.875,4.5625,4.6875,61000.0],["1997-03-20",4.75,4.75,4.625,4.625,25200.0],["1997-03-21",4.625,4.6875,4.5625,4.6875,36600.0],["1997-03-24",4.6875,4.6875,4.5625,4.6875,158400.0],["1997-03-25",4.625,4.6406,4.5625,4.6406,41200.0],["1997-03-26",4.625,4.6875,4.5625,4.5625,102600.0],["1997-03-27",4.6875,4.6875,4.5625,4.5625,54600.0],["1997-03-31",4.6875,4.6875,4.5625,4.6875,25400.0],["1997-04-01",4.5,4.6875,4.5,4.5078,50000.0],["1997-04-02",4.6875,4.6875,4.5625,4.625,149200.0],["1997-04-03",4.75,4.875,4.5625,4.6562,21800.0],["1997-04-04",4.875,5.0,4.625,5.0,52600.0],["1997-04-07",4.875,5.0,4.875,4.875,18000.0],["1997-04-08",5.0,5.25,4.875,5.125,27600.0],["1997-04-09",5.125,5.25,5.0,5.0,24600.0],["1997-04-10",5.25,5.25,5.0,5.125,10000.0],["1997-04-11",5.0,5.3125,5.0,5.3125,64200.0],["1997-04-14",5.3125,5.3125,5.0625,5.25,15600.0],["1997-04-15",5.1875,5.25,5.0,5.0,3600.0],["1997-04-16",5.0,5.25,5.0,5.25,9800.0],["1997-04-17",5.0,5.3125,5.0,5.25,12200.0],["1997-04-18",5.3125,5.3125,5.0,5.0,5800.0],["1997-04-21",5.0,5.25,4.875,5.0,25200.0],["1997-04-22",4.875,4.875,4.875,4.875,200.0],["1997-04-23",4.875,5.0312,4.5625,4.9375,165200.0],["1997-04-24",4.5625,4.6875,4.4375,4.5,20800.0],["1997-04-25",4.625,4.75,4.4375,4.75,2800.0],["1997-04-28",4.75,4.75,4.6875,4.75,4600.0],["1997-04-29",4.75,4.75,4.4375,4.4375,10600.0],["1997-04-30",4.4375,4.75,4.4375,4.75,4400.0],["1997-05-01",4.75,4.75,4.5,4.6875,215400.0],["1997-05-02",4.5625,4.75,4.5,4.5,42600.0],["1997-05-05",4.75,4.75,4.5,4.75,6600.0],["1997-05-06",4.625,4.875,4.625,4.75,93600.0],["1997-05-07",4.875,4.875,4.625,4.6875,84200.0],["1997-05-08",4.8125,4.9375,4.6875,4.9375,87200.0],["1997-05-09",4.9375,5.25,4.875,5.0,121200.0],["1997-05-12",5.25,5.25,4.9688,5.25,61600.0],["1997-05-13",4.875,5.25,4.875,4.875,11000.0],["1997-05-14",5.5625,5.625,4.875,5.0,203600.0],["1997-05-15",5.0,5.0,4.875,5.0,116800.0],["1997-05-16",4.8125,5.0,4.8125,4.8125,33400.0],["1997-05-19",4.8125,5.125,4.8125,5.125,134400.0],["1997-05-20",5.25,5.75,5.0,5.5625,136600.0],["1997-05-21",5.5625,5.875,5.4375,5.5,115200.0],["1997-05-22",5.6875,5.6875,5.4375,5.5,61800.0],["1997-05-23",5.6875,5.6875,5.375,5.5,36800.0],["1997-05-27",5.8125,6.75,5.5625,6.5625,342800.0],["1997-05-28",6.6875,7.4375,6.5,7.25,621000.0],["1997-05-29",7.625,7.625,6.375,7.0,339200.0],["1997-05-30",6.9375,7.5,6.4375,7.25,136000.0],["1997-06-02",7.375,7.5625,7.0,7.5,217000.0],["1997-06-03",7.4375,7.625,7.25,7.625,196800.0],["1997-06-04",7.6875,7.8125,7.0,7.25,175200.0],["1997-06-05",7.125,7.4375,7.0,7.0,78600.0],["1997-06-06",7.1875,7.1875,7.0,7.1875,79600.0],["1997-06-09",7.3125,7.375,7.125,7.1875,199400.0],["1997-06-10",7.1875,7.4375,6.875,7.0625,233800.0],["1997-06-11",7.125,7.125,6.4375,6.625,274800.0],["1997-06-12",6.875,6.875,6.5625,6.875,308200.0],["1997-06-13",6.875,6.875,6.625,6.875,172000.0],["1997-06-16",6.875,7.4375,6.8125,7.4375,419600.0],["1997-06-17",7.3438,7.5,7.25,7.5,404200.0],["1997-06-18",7.3125,7.5,7.125,7.25,80200.0],["1997-06-19",7.375,7.5,7.125,7.25,113400.0],["1997-06-20",7.25,7.5,7.25,7.25,211600.0],["1997-06-23",7.375,8.0625,7.25,7.8125,640400.0],["1997-06-24",7.875,7.875,7.0625,7.1562,707000.0],["1997-06-25",7.375,7.5,7.0,7.4062,144000.0],["1997-06-26",7.5,7.5,7.0,7.0625,40600.0],["1997-06-27",7.375,7.4375,7.125,7.3125,40200.0],["1997-06-30",7.125,7.4375,7.125,7.25,98400.0],["1997-07-01",7.25,7.375,7.0,7.25,66200.0],["1997-07-02",7.0625,7.3125,7.0,7.0312,84400.0],["1997-07-03",7.0312,7.125,7.0,7.0,34000.0],["1997-07-07",7.0,7.125,7.0,7.0938,79600.0],["1997-07-08",7.0,7.0938,7.0,7.0938,149200.0],["1997-07-09",7.125,7.125,5.5,6.125,1110400.0],["1997-07-10",6.125,6.8125,6.0,6.75,460400.0],["1997-07-11",7.0625,7.25,6.8125,7.0625,218400.0],["1997-07-14",7.125,7.125,6.75,7.0625,135000.0],["1997-07-15",7.0625,7.0625,6.9375,7.0625,79400.0],["1997-07-16",6.9375,7.1875,6.9375,7.125,110200.0],["1997-07-17",7.0625,7.125,6.9375,7.125,59000.0],["1997-07-18",7.0625,7.125,6.9375,6.9375,15600.0],["1997-07-21",7.125,7.125,6.9375,6.9375,34600.0],["1997-07-22",7.0,7.5625,6.9375,7.5,361400.0],["1997-07-23",7.5625,7.5625,7.1875,7.25,40200.0],["1997-07-24",7.1875,7.5625,7.1875,7.5,107000.0],["1997-07-25",7.5,7.625,7.3125,7.5625,228400.0],["1997-07-28",7.75,8.6875,7.5,8.375,175600.0],["1997-07-29",8.375,9.125,8.375,8.875,361200.0],["1997-07-30",9.25,9.25,8.75,9.0625,382600.0],["1997-07-31",9.25,9.25,8.875,9.25,271600.0],["1997-08-01",9.1875,9.1875,8.8125,8.8125,159400.0],["1997-08-04",8.8125,9.125,8.8125,9.0,66600.0],["1997-08-05",9.125,9.25,8.8125,9.1875,246000.0],["1997-08-06",9.3125,9.75,9.25,9.5625,119800.0],["1997-08-07",9.75,9.75,9.4375,9.5,51400.0],["1997-08-08",9.3125,9.5625,8.3125,9.0625,254200.0],["1997-08-11",9.0625,9.0625,8.5,8.8125,45200.0],["1997-08-12",8.5,8.875,8.4375,8.5625,57400.0],["1997-08-13",8.625,9.25,8.375,9.125,254600.0],["1997-08-14",9.125,9.125,8.2812,8.625,77000.0],["1997-08-15",8.375,8.875,8.375,8.75,56800.0],["1997-08-18",8.875,9.0625,8.6875,9.0,63600.0],["1997-08-19",8.6875,9.0625,8.6875,9.0625,17600.0],["1997-08-20",9.0625,9.125,8.9375,9.0625,29200.0],["1997-08-21",8.875,10.0,8.875,9.5,108800.0],["1997-08-22",9.5,9.5,9.25,9.5,102800.0],["1997-08-25",9.4375,9.4375,9.1875,9.1875,50000.0],["1997-08-26",9.1875,9.4375,8.9375,8.9375,155200.0],["1997-08-27",9.1875,9.375,9.0,9.375,240000.0],["1997-08-28",9.375,9.375,8.9375,8.9375,39600.0],["1997-08-29",9.125,9.125,8.875,8.875,107200.0],["1997-09-02",9.1875,9.1875,8.6875,9.0,158600.0],["1997-09-03",9.0,9.3125,8.6875,9.1875,222800.0],["1997-09-04",9.375,9.4375,9.125,9.125,135400.0],["1997-09-05",9.125,9.3125,9.125,9.125,32400.0],["1997-09-08",9.3125,9.375,9.125,9.125,130600.0],["1997-09-09",9.25,9.3125,9.125,9.25,27800.0],["1997-09-10",9.375,9.4375,8.875,8.875,115200.0],["1997-09-11",9.1875,9.25,8.8125,9.1875,113400.0],["1997-09-12",9.375,10.625,9.375,10.5,377600.0],["1997-09-15",11.5,11.6875,11.0,11.1875,475000.0],["1997-09-16",11.6875,11.75,9.75,9.9375,692200.0],["1997-09-17",10.0625,10.5312,9.9688,10.5,277400.0],["1997-09-18",10.625,10.75,10.1562,10.2812,232000.0],["1997-09-19",10.25,10.5625,10.25,10.3125,59200.0],["1997-09-22",10.5625,10.5625,9.5,10.0,110200.0],["1997-09-23",10.0,10.625,10.0,10.5,190600.0],["1997-09-24",10.625,10.625,10.3125,10.5,37800.0],["1997-09-25",10.625,10.6875,10.3125,10.4375,44400.0],["1997-09-26",10.375,10.625,10.3125,10.625,26600.0],["1997-09-29",10.625,10.625,10.375,10.375,44200.0],["1997-09-30",10.5625,10.5625,10.375,10.375,340400.0],["1997-10-01",10.625,10.625,9.875,10.1875,133000.0],["1997-10-02",10.1875,10.5,10.1875,10.3438,44000.0],["1997-10-03",10.2812,11.0312,10.2812,11.0312,200200.0],["1997-10-06",11.6875,12.1875,11.125,11.9375,218600.0],["1997-10-07",12.1875,12.1875,11.5625,11.875,89200.0],["1997-10-08",11.9375,12.0312,11.25,11.5625,72400.0],["1997-10-09",11.375,11.75,11.375,11.625,118800.0],["1997-10-10",11.6875,11.6875,11.375,11.375,25000.0],["1997-10-13",11.6875,11.6875,11.375,11.625,58000.0],["1997-10-14",11.375,11.6875,11.25,11.5625,45400.0],["1997-10-15",11.75,11.75,11.375,11.5,27000.0],["1997-10-16",11.5938,11.5938,10.9375,10.9375,74800.0],["1997-10-17",11.0625,11.375,10.125,10.875,262400.0],["1997-10-20",10.125,11.0,10.125,10.8125,146600.0],["1997-10-21",11.0,11.4375,10.625,11.125,74200.0],["1997-10-22",11.25,11.25,11.0,11.0625,38200.0],["1997-10-23",10.3125,11.0,10.25,10.75,98600.0],["1997-10-24",10.625,10.6875,10.125,10.25,67400.0],["1997-10-27",10.0,10.3125,8.25,8.5625,253000.0],["1997-10-28",8.3125,9.4219,7.0,9.4219,321600.0],["1997-10-29",10.0,10.625,9.2812,9.2812,343600.0],["1997-10-30",8.125,9.25,8.0,8.9375,129200.0],["1997-10-31",9.375,9.5,8.8125,9.1875,133200.0],["1997-11-03",9.875,9.875,9.0,9.125,77200.0],["1997-11-04",9.25,9.375,8.75,9.0,132200.0],["1997-11-05",9.25,9.25,9.0,9.0,48800.0],["1997-11-06",9.25,9.375,8.75,8.9062,35600.0],["1997-11-07",8.75,8.9375,8.2812,8.5625,112200.0],["1997-11-10",8.6875,9.3125,8.0,8.4375,152600.0],["1997-11-11",8.75,9.0,8.625,8.875,76600.0],["1997-11-12",8.375,9.125,8.375,8.4688,96600.0],["1997-11-13",8.625,8.75,8.4375,8.625,105400.0],["1997-11-14",8.75,8.75,8.4375,8.5,72200.0],["1997-11-17",9.0,9.0,8.5,8.625,37400.0],["1997-11-18",8.5,8.6875,8.5,8.5,53000.0],["1997-11-19",8.4375,8.5625,8.375,8.5625,10600.0],["1997-11-20",8.4375,8.5625,8.375,8.375,129200.0],["1997-11-21",8.375,8.5625,8.0,8.25,135600.0],["1997-11-24",8.25,8.375,7.375,8.0625,125600.0],["1997-11-25",7.625,8.0625,7.625,8.0,127600.0],["1997-11-26",7.6875,8.125,7.6875,7.9375,66600.0],["1997-11-28",8.0,8.0,7.625,7.6875,14000.0],["1997-12-01",7.625,7.75,7.375,7.4375,111200.0],["1997-12-02",7.4375,7.5625,7.375,7.5,115200.0],["1997-12-03",7.5,7.5,6.5,6.875,210400.0],["1997-12-04",6.875,7.1562,6.875,6.9062,544000.0],["1997-12-05",7.0625,7.125,6.875,7.0312,364400.0],["1997-12-08",7.1875,7.75,7.1875,7.5625,699000.0],["1997-12-09",7.6875,7.6875,7.4375,7.4375,360600.0],["1997-12-10",7.5,7.5,6.875,7.1562,163000.0],["1997-12-11",7.25,7.25,6.5312,6.7812,172600.0],["1997-12-12",6.8125,6.9375,6.75,6.75,164200.0],["1997-12-15",6.8125,6.8125,6.5,6.625,129600.0],["1997-12-16",6.5625,6.625,6.0,6.1875,200400.0],["1997-12-17",6.3125,6.4375,6.0,6.3125,166000.0],["1997-12-18",6.25,6.4375,5.8125,6.1875,479400.0],["1997-12-19",5.8125,6.0625,5.0,6.0,219600.0],["1997-12-22",6.0,6.375,6.0,6.0625,173400.0],["1997-12-23",6.0625,6.25,5.625,5.9375,199600.0],["1997-12-24",5.9375,6.0625,5.75,5.8438,54800.0],["1997-12-26",5.75,5.8438,5.75,5.8438,52800.0],["1997-12-29",5.625,5.875,5.625,5.875,456200.0],["1997-12-30",5.9375,6.3125,5.875,6.3125,1333800.0],["1997-12-31",6.4375,6.875,6.4375,6.8125,329000.0],["1998-01-02",6.8125,7.0,6.75,6.9062,218600.0],["1998-01-05",6.9062,7.0625,6.8125,6.9375,205000.0],["1998-01-06",7.0625,7.0625,6.625,6.9375,129000.0],["1998-01-07",6.9375,6.9375,6.8125,6.9375,97000.0],["1998-01-08",7.0,7.0,6.8438,6.875,283200.0],["1998-01-09",6.875,6.9375,6.5625,6.6562,114000.0],["1998-01-12",6.5,6.625,6.4062,6.4375,57600.0],["1998-01-13",6.4375,7.1562,6.4375,7.0625,173600.0],["1998-01-14",7.0625,7.0625,6.875,6.9375,43800.0],["1998-01-15",7.0,7.0,6.875,6.875,102600.0],["1998-01-16",6.875,7.0,6.875,6.9375,101400.0],["1998-01-20",7.1875,7.4062,6.9375,7.4062,134800.0],["1998-01-21",7.5625,7.8125,7.5625,7.6875,238800.0],["1998-01-22",7.8125,7.8125,7.3125,7.4062,60200.0],["1998-01-23",7.4688,7.6875,7.375,7.5,173800.0],["1998-01-26",7.5,7.5,7.4375,7.5,102200.0],["1998-01-27",7.625,7.625,7.4062,7.5312,145000.0],["1998-01-28",7.5,7.625,7.375,7.4375,90400.0],["1998-01-29",7.5,7.5,7.375,7.375,139400.0],["1998-01-30",7.5,7.75,7.5,7.5,86400.0],["1998-02-02",7.875,7.875,7.5625,7.625,53600.0],["1998-02-03",7.75,7.8125,7.5,7.5938,54600.0],["1998-02-04",7.875,8.0,7.75,8.0,195400.0],["1998-02-05",8.0625,8.25,7.9062,7.9062,106400.0],["1998-02-06",7.875,8.0625,7.8125,7.875,45000.0],["1998-02-09",7.8125,7.8438,7.375,7.6875,138000.0],["1998-02-10",7.5,8.1875,7.5,8.0938,64800.0],["1998-02-11",8.0,8.1875,8.0,8.0625,103800.0],["1998-02-12",8.0625,8.25,8.0,8.0625,61600.0],["1998-02-13",8.0,8.0625,7.625,8.0625,94400.0],["1998-02-17",7.875,8.0938,7.7812,7.7812,88200.0],["1998-02-18",7.875,7.875,7.75,7.75,52000.0],["1998-02-19",7.75,7.875,7.4375,7.4688,112000.0],["1998-02-20",7.4375,7.7812,7.4375,7.7188,76000.0],["1998-02-23",7.625,7.7812,7.5625,7.625,138000.0],["1998-02-24",7.25,7.625,7.25,7.4375,152000.0],["1998-02-25",7.5,7.875,7.375,7.875,107200.0],["1998-02-26",7.625,8.1875,7.625,8.0625,129800.0],["1998-02-27",8.1562,8.25,8.0,8.1562,97000.0],["1998-03-02",8.25,8.8125,8.125,8.5,205800.0],["1998-03-03",8.375,8.5625,8.3125,8.4062,46000.0],["1998-03-04",8.375,9.0,8.3438,8.625,203600.0],["1998-03-05",8.25,8.625,8.25,8.4062,116000.0],["1998-03-06",8.5,8.8125,8.5,8.5625,89200.0],["1998-03-09",8.6875,8.8125,8.5,8.8125,123400.0],["1998-03-10",8.875,9.0,8.5,8.5,85600.0],["1998-03-11",8.7812,8.7812,8.375,8.625,59000.0],["1998-03-12",8.375,8.875,8.3125,8.75,358000.0],["1998-03-13",8.9062,8.9062,8.625,8.75,41600.0],["1998-03-16",8.875,8.875,8.5,8.5,89200.0],["1998-03-17",8.6875,8.6875,8.3438,8.375,95200.0],["1998-03-18",8.25,8.625,8.25,8.5,114000.0],["1998-03-19",8.6875,8.6875,8.25,8.5,42600.0],["1998-03-20",8.375,8.4688,8.1562,8.25,47400.0],["1998-03-23",8.4688,8.6562,8.4375,8.625,53800.0],["1998-03-24",8.75,9.1875,8.625,9.1562,252000.0],["1998-03-25",9.1875,9.5,9.1875,9.4688,205800.0],["1998-03-26",9.5625,9.5625,9.1875,9.4375,155600.0],["1998-03-27",9.25,9.5,9.0625,9.0625,193600.0],["1998-03-30",9.125,9.3125,8.75,8.75,191200.0],["1998-03-31",8.75,9.0625,8.75,8.875,50600.0],["1998-04-01",9.0,9.125,8.875,9.125,279200.0],["1998-04-02",9.125,9.375,9.0625,9.375,151800.0],["1998-04-03",9.125,9.4375,9.0625,9.0625,23200.0],["1998-04-06",8.9375,9.0625,7.8125,8.0,409600.0],["1998-04-07",8.125,8.125,7.5,7.9062,218400.0],["1998-04-08",7.875,7.9375,7.3125,7.9375,547600.0],["1998-04-09",7.9375,8.0625,7.625,8.0625,85400.0],["1998-04-13",7.8125,8.0,7.5625,7.625,113800.0],["1998-04-14",7.5,8.0,7.4375,7.875,136000.0],["1998-04-15",7.625,7.875,7.625,7.8438,18200.0],["1998-04-16",7.875,7.875,7.125,7.5,309200.0],["1998-04-17",7.5625,7.625,7.3125,7.5,221600.0],["1998-04-20",7.5,7.6875,7.375,7.625,205000.0],["1998-04-21",7.6875,7.6875,7.375,7.5938,269400.0],["1998-04-22",7.5625,7.5625,7.1875,7.4375,241800.0],["1998-04-23",7.4375,7.625,7.3125,7.5,116800.0],["1998-04-24",7.5,7.625,7.5,7.5625,59200.0],["1998-04-27",7.3125,7.5,6.6875,7.0,250400.0],["1998-04-28",7.1875,7.25,7.0,7.0,56400.0],["1998-04-29",7.0,7.25,6.9375,7.25,62400.0],["1998-04-30",7.3125,7.8125,7.3125,7.75,241600.0],["1998-05-01",7.625,7.8125,7.625,7.8125,9200.0],["1998-05-04",7.6875,7.875,7.6875,7.75,156200.0],["1998-05-05",7.6875,7.6875,7.4375,7.5,48200.0],["1998-05-06",7.5,8.0,7.375,8.0,163200.0],["1998-05-07",8.125,8.125,7.75,7.75,105800.0],["1998-05-08",7.6875,7.7812,7.5,7.5156,139800.0],["1998-05-11",7.5625,7.6875,7.5,7.5625,109400.0],["1998-05-12",7.5625,7.5938,7.5,7.5938,107000.0],["1998-05-13",7.5938,8.25,7.5938,8.125,229400.0],["1998-05-14",8.25,8.3125,8.0625,8.25,312400.0],["1998-05-15",8.625,8.75,8.0625,8.125,327200.0],["1998-05-18",8.1875,8.375,7.875,8.0,306000.0],["1998-05-19",8.0,8.125,7.8125,8.0,78400.0],["1998-05-20",7.8125,8.4375,7.75,8.4375,138600.0],["1998-05-21",8.5,8.75,8.25,8.375,133600.0],["1998-05-22",8.4062,8.5625,8.25,8.375,49200.0],["1998-05-26",8.5,8.75,8.4375,8.5,168000.0],["1998-05-27",8.5,8.5,8.3125,8.4688,135600.0],["1998-05-28",8.4375,8.5,8.375,8.4688,45600.0],["1998-05-29",8.5,8.5,8.4062,8.4062,83200.0],["1998-06-01",8.4062,8.5625,8.4062,8.5312,286400.0],["1998-06-02",8.4375,8.6875,8.4375,8.5312,82200.0],["1998-06-03",8.5,8.625,8.5,8.5,54600.0],["1998-06-04",8.375,8.5312,8.0625,8.1875,122800.0],["1998-06-05",8.25,8.25,7.625,7.6875,147000.0],["1998-06-08",7.9375,7.9375,7.5,7.9375,132000.0],["1998-06-09",8.3438,8.625,8.25,8.3438,559800.0],["1998-06-10",8.375,8.375,8.1875,8.2188,77800.0],["1998-06-11",8.1875,8.25,7.875,7.9375,69400.0],["1998-06-12",8.0625,8.0625,7.4375,7.875,175600.0],["1998-06-15",7.6875,8.5,7.5625,8.25,207400.0],["1998-06-16",8.0625,8.5,8.0625,8.5,189600.0],["1998-06-17",8.5,8.9375,8.5,8.8125,221600.0],["1998-06-18",8.8125,9.25,8.6875,9.2188,283400.0],["1998-06-19",9.125,9.875,9.125,9.5312,301600.0],["1998-06-22",9.9375,10.125,9.625,9.8125,387200.0],["1998-06-23",10.0,10.0625,9.875,9.9375,515000.0],["1998-06-24",10.0,10.0312,9.75,9.7812,226800.0],["1998-06-25",9.75,9.75,9.0625,9.5,198200.0],["1998-06-26",9.5625,10.0,9.5312,9.9062,175400.0],["1998-06-29",10.0,10.1875,9.5625,9.9062,139400.0],["1998-06-30",9.9375,9.9375,9.5938,9.5938,69200.0],["1998-07-01",9.5625,9.5625,9.125,9.2188,72600.0],["1998-07-02",9.25,9.25,8.5625,8.6875,89600.0],["1998-07-06",8.5,9.1875,8.4375,9.0625,169800.0],["1998-07-07",9.0,9.1875,8.6875,8.9688,109400.0],["1998-07-08",9.0,9.2812,8.8438,8.8438,62000.0],["1998-07-09",8.8125,9.25,8.75,8.875,48800.0],["1998-07-10",9.0,9.375,8.75,9.375,49800.0],["1998-07-13",9.375,10.0625,9.0,9.875,157800.0],["1998-07-14",10.0,10.0,9.3125,9.4062,68800.0],["1998-07-15",9.4062,9.6875,9.1562,9.375,38400.0],["1998-07-16",9.4062,9.4062,9.1875,9.3125,86400.0],["1998-07-17",9.25,9.25,8.8125,9.0,67000.0],["1998-07-20",9.0,9.125,8.875,8.875,56800.0],["1998-07-21",9.125,9.125,8.8125,8.8125,58200.0],["1998-07-22",8.8125,9.0,8.75,8.8125,35600.0],["1998-07-23",8.8125,9.0,8.625,8.6562,23200.0],["1998-07-24",8.625,8.875,8.625,8.75,6600.0],["1998-07-27",9.0,9.375,8.875,9.25,86800.0],["1998-07-28",9.375,9.375,8.6875,8.9375,167000.0],["1998-07-29",8.9375,9.3125,8.75,9.0,68200.0],["1998-07-30",9.0,9.3438,9.0,9.0,32000.0],["1998-07-31",9.3125,9.3125,8.75,8.75,79600.0],["1998-08-03",8.8125,8.8125,8.1875,8.3125,96400.0],["1998-08-04",8.3125,8.5,7.875,8.0,79000.0],["1998-08-05",7.9375,8.5625,7.875,8.5625,162400.0],["1998-08-06",8.5625,8.625,8.1875,8.625,176200.0],["1998-08-07",8.375,8.4375,7.9375,8.125,260800.0],["1998-08-10",8.375,8.4375,8.0625,8.0625,168600.0],["1998-08-11",8.25,8.25,7.4375,8.0,59800.0],["1998-08-12",8.0625,8.125,7.6875,7.875,318600.0],["1998-08-13",7.6875,8.0,7.6875,7.8125,26000.0],["1998-08-14",8.0,8.125,7.75,7.75,42600.0],["1998-08-17",7.875,8.0625,6.8125,6.875,306600.0],["1998-08-18",7.0,7.4375,6.875,7.25,79400.0],["1998-08-19",7.5312,7.5625,7.2812,7.3125,63800.0],["1998-08-20",7.3125,7.3125,7.25,7.25,104000.0],["1998-08-21",6.875,7.0625,6.75,6.875,193200.0],["1998-08-24",6.875,7.3125,6.8125,7.0625,58600.0],["1998-08-25",7.375,7.375,6.875,7.0,26800.0],["1998-08-26",6.875,7.0,6.5,6.5,58000.0],["1998-08-27",6.375,6.5,6.0625,6.375,102600.0],["1998-08-28",6.3125,6.375,5.6875,6.125,83600.0],["1998-08-31",6.0625,6.1875,5.25,5.25,143800.0],["1998-09-01",5.375,5.4375,4.75,5.25,215000.0],["1998-09-02",5.375,5.6562,5.25,5.375,89200.0],["1998-09-03",5.25,5.5625,5.1562,5.4375,79400.0],["1998-09-04",5.125,5.5,5.125,5.4375,37600.0],["1998-09-08",5.6875,6.0,5.4375,5.9375,73600.0],["1998-09-09",6.0,6.0,5.625,5.625,20400.0],["1998-09-10",5.75,5.75,4.8125,4.9375,171800.0],["1998-09-11",5.0,5.1875,4.875,5.0,33600.0],["1998-09-14",5.0,5.0,4.5,4.6875,184800.0],["1998-09-15",4.8125,4.8125,4.6875,4.75,144600.0],["1998-09-16",4.875,5.1562,4.8438,4.8438,53000.0],["1998-09-17",4.9375,4.9375,4.75,4.75,81000.0],["1998-09-18",4.8438,4.875,4.75,4.875,17400.0],["1998-09-21",4.8125,4.8125,4.5625,4.7188,21400.0],["1998-09-22",4.6875,4.875,4.6875,4.8125,94400.0],["1998-09-23",4.75,5.0,4.7188,4.7812,75800.0],["1998-09-24",4.75,4.8125,4.6562,4.6562,69800.0],["1998-09-25",4.6875,4.6875,4.3125,4.5,89800.0],["1998-09-28",4.5625,4.8125,4.4375,4.5312,99400.0],["1998-09-29",4.625,4.625,4.5,4.5312,44400.0],["1998-09-30",4.625,4.625,4.125,4.125,132600.0],["1998-10-01",4.2188,4.25,3.875,4.0,90600.0],["1998-10-02",4.0,4.1875,3.625,4.125,143800.0],["1998-10-05",4.0625,4.125,3.75,3.875,121200.0],["1998-10-06",3.8125,4.0625,3.75,3.75,81600.0],["1998-10-07",3.75,3.75,3.5,3.625,108800.0],["1998-10-08",3.5625,3.625,3.5,3.5,78200.0],["1998-10-09",3.625,3.75,3.5,3.75,33400.0],["1998-10-12",3.8125,4.5,3.8125,4.5,59000.0],["1998-10-13",4.4375,4.4375,4.375,4.375,2000.0],["1998-10-14",4.4375,5.0625,4.4375,4.625,78600.0],["1998-10-15",4.625,4.7188,4.5938,4.5938,31400.0],["1998-10-16",4.5938,4.6875,4.4688,4.5625,54600.0],["1998-10-19",4.4688,4.875,4.4375,4.5,68800.0],["1998-10-20",4.6875,4.6875,4.5,4.5,36200.0],["1998-10-21",4.5,4.625,4.5,4.5,31600.0],["1998-10-22",4.625,4.6875,4.5,4.5,65400.0],["1998-10-23",4.4375,4.6875,4.4375,4.6875,25800.0],["1998-10-26",4.6875,4.75,4.5,4.5625,67600.0],["1998-10-27",4.6875,4.6875,4.4375,4.5625,106000.0],["1998-10-28",4.5,4.5625,4.5,4.5,26600.0],["1998-10-29",4.5625,4.75,4.5,4.75,195600.0],["1998-10-30",4.75,5.75,4.75,5.4688,320600.0],["1998-11-02",5.9375,6.5,5.8125,6.1562,160000.0],["1998-11-03",6.4375,6.5,6.0,6.3125,89600.0],["1998-11-04",6.5,6.5,6.125,6.125,72600.0],["1998-11-05",6.1875,6.3125,6.0,6.1875,76400.0],["1998-11-06",6.1562,6.1875,5.25,5.625,270600.0],["1998-11-09",5.625,5.625,5.375,5.4062,30600.0],["1998-11-10",5.375,5.6875,5.375,5.6875,84000.0],["1998-11-11",5.75,5.75,5.375,5.4375,47800.0],["1998-11-12",5.5625,5.5625,5.375,5.375,32000.0],["1998-11-13",5.375,5.5625,5.25,5.25,64400.0],["1998-11-16",5.375,5.375,5.1875,5.1875,63800.0],["1998-11-17",5.125,5.25,4.5,4.8125,274400.0],["1998-11-18",4.8125,5.25,4.75,5.25,183800.0],["1998-11-19",5.0625,5.25,5.0312,5.0938,40400.0],["1998-11-20",5.0938,5.0938,4.875,4.9375,78800.0],["1998-11-23",5.0625,5.0625,4.9375,4.9375,129600.0],["1998-11-24",4.9375,5.0938,4.875,4.9375,40400.0],["1998-11-25",5.0469,5.0469,4.7812,4.8125,71800.0],["1998-11-27",4.9062,4.9062,4.625,4.75,83600.0],["1998-11-30",4.75,4.9062,4.5625,4.625,58800.0],["1998-12-01",4.625,4.75,4.5625,4.6562,79200.0],["1998-12-02",4.7188,4.8438,4.6562,4.8125,62600.0],["1998-12-03",4.7812,4.8438,4.7188,4.7188,46200.0],["1998-12-04",4.8438,5.2188,4.8125,5.125,73000.0],["1998-12-07",5.1562,5.1562,5.0,5.0,26800.0],["1998-12-08",5.0,5.1562,4.8125,4.8125,64600.0],["1998-12-09",4.8125,5.0,4.8125,4.9688,30200.0],["1998-12-10",4.8125,4.9375,4.6562,4.75,41000.0],["1998-12-11",4.6875,4.75,4.625,4.6562,50600.0],["1998-12-14",4.6562,4.75,4.6562,4.6562,74800.0],["1998-12-15",4.6562,4.8125,4.625,4.6562,91000.0],["1998-12-16",4.75,5.0,4.6562,4.6875,69800.0],["1998-12-17",4.6875,4.75,4.625,4.625,41800.0],["1998-12-18",4.625,4.75,4.5625,4.6875,79200.0],["1998-12-21",4.625,4.75,4.625,4.625,69200.0],["1998-12-22",4.625,4.7188,4.5625,4.5625,99800.0],["1998-12-23",4.5625,4.625,4.5,4.5,100200.0],["1998-12-24",4.5,4.5312,4.3125,4.4688,40200.0],["1998-12-28",4.375,4.5312,4.0625,4.1875,135400.0],["1998-12-29",4.1875,4.5,4.1875,4.25,97000.0],["1998-12-30",4.3125,4.5312,4.25,4.5,134000.0],["1998-12-31",4.4375,5.125,4.4375,5.0312,186400.0],["1999-01-04",5.1875,6.1875,5.125,5.9062,590600.0],["1999-01-05",6.0,6.5,5.9375,6.125,690400.0],["1999-01-06",6.375,6.4375,5.875,6.0,240600.0],["1999-01-07",6.0,6.0,5.75,6.0,86600.0],["1999-01-08",5.9375,6.125,5.6875,5.8125,170000.0],["1999-01-11",5.8125,5.875,5.5312,5.7812,133400.0],["1999-01-12",5.5625,5.875,5.1875,5.3125,107600.0],["1999-01-13",5.0,5.75,4.875,5.4688,160800.0],["1999-01-14",5.5,5.5,5.1875,5.3125,65000.0],["1999-01-15",5.3125,5.6875,5.1875,5.6875,58200.0],["1999-01-19",5.9062,5.9375,5.5,5.6875,90800.0],["1999-01-20",5.8438,5.8438,5.5,5.625,73400.0],["1999-01-21",5.5625,5.7188,5.125,5.25,57600.0],["1999-01-22",5.0625,5.5625,5.0625,5.2812,66800.0],["1999-01-25",5.75,5.8438,5.25,5.25,120800.0],["1999-01-26",5.25,5.5,5.25,5.25,62600.0],["1999-01-27",5.4375,5.4375,5.25,5.25,40200.0],["1999-01-28",5.125,5.4375,5.125,5.1875,47200.0],["1999-01-29",5.25,5.4688,5.1875,5.2969,58600.0],["1999-02-01",5.25,5.4375,5.25,5.4375,43800.0],["1999-02-02",5.375,5.4375,5.25,5.3125,29400.0],["1999-02-03",5.1875,5.4062,5.1875,5.1875,43800.0],["1999-02-04",5.1875,5.375,5.1875,5.25,21400.0],["1999-02-05",5.2188,5.3125,5.0,5.0625,120200.0],["1999-02-08",5.0,5.1875,5.0,5.0625,29200.0],["1999-02-09",5.125,5.125,4.875,4.9062,64000.0],["1999-02-10",4.875,5.0,4.75,4.9062,69800.0],["1999-02-11",5.0,5.0,4.75,5.0,24200.0],["1999-02-12",5.125,5.25,4.9375,5.0,52200.0],["1999-02-16",5.0,5.125,5.0,5.0,31200.0],["1999-02-17",5.0,5.0938,4.6875,4.875,58800.0],["1999-02-18",4.6875,4.9375,4.6875,4.8125,12600.0],["1999-02-19",4.75,5.0,4.75,4.8125,27000.0],["1999-02-22",5.0,5.0,4.75,4.875,17600.0],["1999-02-23",4.75,5.0,4.75,4.875,16200.0],["1999-02-24",5.0,5.0,4.875,4.9375,28000.0],["1999-02-25",4.875,5.0,4.875,4.875,19600.0],["1999-02-26",4.8125,4.9375,4.8125,4.875,34200.0],["1999-03-01",4.8125,5.0,4.75,4.875,39000.0],["1999-03-02",4.75,4.9844,4.75,4.9375,11800.0],["1999-03-03",5.0,5.0,4.8125,4.8125,29000.0],["1999-03-04",4.75,4.875,4.75,4.75,13400.0],["1999-03-05",4.75,4.75,4.6875,4.75,19000.0],["1999-03-08",4.7188,4.9375,4.6875,4.75,36400.0],["1999-03-09",4.6562,4.75,4.6562,4.6875,46800.0],["1999-03-10",4.625,4.6875,4.5625,4.625,16800.0],["1999-03-11",4.75,5.0,4.625,5.0,141400.0],["1999-03-12",4.6875,4.8125,4.6875,4.7188,53000.0],["1999-03-15",4.75,4.8125,4.5625,4.5625,111400.0],["1999-03-16",4.5312,4.625,4.5,4.5625,58800.0],["1999-03-17",4.5312,4.5938,4.5312,4.5625,24600.0],["1999-03-18",4.5625,4.5938,4.5,4.5625,31800.0],["1999-03-19",4.5156,4.6875,4.5,4.5312,33000.0],["1999-03-22",4.5,4.5625,4.375,4.5625,65400.0],["1999-03-23",4.5,4.5625,4.375,4.4375,40200.0],["1999-03-24",4.5,4.5,4.375,4.5,34400.0],["1999-03-25",4.5625,4.625,4.4375,4.5625,40800.0],["1999-03-26",4.5938,4.5938,4.4375,4.5,57400.0],["1999-03-29",4.4375,4.5625,4.375,4.375,58600.0],["1999-03-30",4.375,4.625,4.375,4.4375,83400.0],["1999-03-31",4.5,5.125,4.4375,4.4688,307000.0],["1999-04-01",4.5938,4.7188,4.4375,4.5625,79800.0],["1999-04-05",4.5625,4.625,4.4375,4.5312,50200.0],["1999-04-06",4.4062,4.5312,4.25,4.2812,90000.0],["1999-04-07",4.375,4.4375,4.25,4.375,48800.0],["1999-04-08",4.3125,4.375,4.1875,4.1875,83800.0],["1999-04-09",4.3125,4.3125,4.125,4.3125,134600.0],["1999-04-12",4.1875,4.4375,4.125,4.375,106200.0],["1999-04-13",4.4375,4.4375,4.25,4.25,69200.0],["1999-04-14",4.4062,4.4062,4.25,4.375,63800.0],["1999-04-15",4.375,4.375,4.25,4.3125,70000.0],["1999-04-16",4.25,4.4062,4.25,4.4062,66800.0],["1999-04-19",4.375,4.5625,4.25,4.25,126600.0],["1999-04-20",4.375,4.375,4.25,4.375,29800.0],["1999-04-21",4.4062,4.5,3.9375,4.0,96400.0],["1999-04-22",4.0938,4.2188,3.9062,4.0625,98000.0],["1999-04-23",4.1875,4.375,4.0625,4.375,42400.0],["1999-04-26",4.1875,4.375,4.1875,4.1875,48200.0],["1999-04-27",4.1875,4.25,4.125,4.1562,57400.0],["1999-04-28",4.2188,4.4375,4.125,4.4375,64400.0],["1999-04-29",4.4375,4.5938,4.25,4.5312,105800.0],["1999-04-30",4.6562,4.8438,4.5,4.75,100800.0],["1999-05-03",4.875,4.9062,4.75,4.7812,57800.0],["1999-05-04",4.75,5.0938,4.5,4.9375,144600.0],["1999-05-05",4.8125,5.0,4.75,4.8125,70200.0],["1999-05-06",4.75,4.875,4.6875,4.875,55800.0],["1999-05-07",5.0,5.0625,4.75,5.0312,152200.0],["1999-05-10",5.0625,5.5,4.9375,5.4062,134200.0],["1999-05-11",5.375,5.6562,5.375,5.5,140400.0],["1999-05-12",5.5938,5.6875,5.4375,5.5625,147400.0],["1999-05-13",5.7188,5.8125,5.5938,5.75,191200.0],["1999-05-14",5.7188,5.75,5.25,5.4375,383400.0],["1999-05-17",5.4375,5.8125,5.375,5.75,154400.0],["1999-05-18",5.75,5.8438,5.5,5.5625,108200.0],["1999-05-19",5.5312,5.5625,5.1562,5.1562,77000.0],["1999-05-20",5.3125,5.3125,5.0,5.125,32600.0],["1999-05-21",5.1875,5.1875,5.0,5.1875,37200.0],["1999-05-24",5.5,5.5312,5.375,5.4688,67200.0],["1999-05-25",5.5,5.625,5.4531,5.5312,65600.0],["1999-05-26",5.5156,5.5312,5.375,5.375,49400.0],["1999-05-27",5.3438,5.4375,5.2812,5.3125,35200.0],["1999-05-28",5.3125,5.625,5.3125,5.625,70200.0],["1999-06-01",5.6094,5.7188,5.4375,5.5,132200.0],["1999-06-02",5.5625,5.625,5.375,5.4688,58200.0],["1999-06-03",5.4375,5.875,5.3438,5.75,113400.0],["1999-06-04",5.5625,5.8125,5.3125,5.625,92800.0],["1999-06-07",5.9375,6.0,5.75,5.8438,185400.0],["1999-06-08",5.8438,5.875,5.6875,5.8125,53000.0],["1999-06-09",5.625,5.9375,5.625,5.7812,180600.0],["1999-06-10",5.625,5.8438,5.5938,5.7812,94800.0],["1999-06-11",5.8125,5.8125,5.625,5.7812,39400.0],["1999-06-14",5.625,5.875,5.625,5.8125,89000.0],["1999-06-15",5.8906,6.0938,5.6875,5.75,62000.0],["1999-06-16",5.875,6.0625,5.75,6.0312,96000.0],["1999-06-17",6.125,6.25,6.0625,6.1875,101000.0],["1999-06-18",6.125,6.25,6.0,6.1875,231400.0],["1999-06-21",6.2812,6.3125,6.0938,6.25,37400.0],["1999-06-22",6.2188,6.2812,6.0625,6.2188,113000.0],["1999-06-23",6.2656,6.4375,6.25,6.4062,94400.0],["1999-06-24",6.3438,6.6875,6.25,6.5312,142400.0],["1999-06-25",6.5938,6.6875,6.4375,6.6875,84000.0],["1999-06-28",6.8125,7.1875,6.7188,7.1875,135000.0],["1999-06-29",7.1875,7.875,7.1562,7.625,490200.0],["1999-06-30",7.625,7.7812,7.0,7.625,295800.0],["1999-07-01",7.6875,7.6875,7.375,7.5625,231000.0],["1999-07-02",7.625,8.4688,7.5,8.1875,214600.0],["1999-07-06",8.3438,8.6875,8.3125,8.4375,268200.0],["1999-07-07",8.4062,8.625,8.375,8.4375,139600.0],["1999-07-08",8.3125,8.5625,8.0625,8.4375,122000.0],["1999-07-09",8.4062,8.5938,8.25,8.25,56600.0],["1999-07-12",8.4062,8.4062,7.8125,8.0625,97600.0],["1999-07-13",7.9375,8.0312,7.625,7.7188,97400.0],["1999-07-14",7.6875,7.7188,7.0,7.3125,287600.0],["1999-07-15",7.1562,7.5312,7.0,7.4062,122400.0],["1999-07-16",7.375,8.4375,7.375,8.4375,429600.0],["1999-07-19",8.3125,9.4375,8.1875,9.4375,345600.0],["1999-07-20",9.3125,9.3438,8.5625,9.1562,360800.0],["1999-07-21",9.125,9.25,8.125,8.2812,196000.0],["1999-07-22",8.4062,8.4062,7.8438,7.9688,228200.0],["1999-07-23",8.2344,8.5625,8.2188,8.5,79000.0],["1999-07-26",8.4375,8.5625,8.25,8.375,143000.0],["1999-07-27",8.4062,8.7812,8.4062,8.625,241000.0],["1999-07-28",8.5938,8.625,8.4688,8.5,82400.0],["1999-07-29",8.4688,8.4688,7.5,7.8125,165200.0],["1999-07-30",7.8281,8.25,7.7812,8.0,69800.0],["1999-08-02",7.9688,8.3438,7.9375,8.0,62000.0],["1999-08-03",8.0,8.125,7.875,8.0625,94600.0],["1999-08-04",8.0625,8.125,7.375,7.5312,96600.0],["1999-08-05",7.4844,7.5938,7.0625,7.5938,94400.0],["1999-08-06",7.5781,7.6875,7.4375,7.5625,26800.0],["1999-08-09",7.4062,7.4375,6.8438,7.0625,167400.0],["1999-08-10",7.3125,7.3125,6.6562,6.8125,89200.0],["1999-08-11",6.7812,7.4375,6.7812,7.3125,83800.0],["1999-08-12",7.3438,7.5,7.25,7.5,97000.0],["1999-08-13",7.5625,8.0938,7.5,7.75,59600.0],["1999-08-16",7.75,8.5,7.7344,7.9688,209200.0],["1999-08-17",8.0,8.375,7.75,7.9375,94600.0],["1999-08-18",8.0312,8.0312,7.4375,7.5625,62000.0],["1999-08-19",7.2656,7.5,6.9375,7.4062,100600.0],["1999-08-20",7.4062,7.6875,7.25,7.375,41000.0],["1999-08-23",7.3594,8.0,7.1562,7.4688,167000.0],["1999-08-24",7.2656,7.5625,7.2188,7.4375,27800.0],["1999-08-25",7.5,7.5,7.4375,7.4375,7400.0],["1999-08-26",7.4375,7.625,7.4375,7.5,62000.0],["1999-08-27",7.5,7.6875,7.375,7.5938,90800.0],["1999-08-30",7.7812,7.875,7.5,7.5,54400.0],["1999-08-31",7.4688,7.4688,7.1875,7.4062,96200.0],["1999-09-01",7.3438,7.4219,7.125,7.2812,111800.0],["1999-09-02",7.3125,7.3125,7.125,7.2188,85600.0],["1999-09-03",7.1562,7.4062,7.1562,7.4062,55400.0],["1999-09-07",7.5312,7.75,7.3438,7.3438,163800.0],["1999-09-08",7.6406,7.6875,7.3438,7.3438,76600.0],["1999-09-09",7.375,7.4688,7.2188,7.4062,42200.0],["1999-09-10",7.4375,7.4375,7.25,7.4375,21000.0],["1999-09-13",7.4375,7.6875,7.3125,7.6875,31800.0],["1999-09-14",7.5625,7.6875,7.4375,7.6875,26600.0],["1999-09-15",7.5,8.25,7.5,8.1875,203400.0],["1999-09-16",8.2031,8.875,8.2031,8.75,197200.0],["1999-09-17",8.8281,11.125,8.7812,9.7188,1135600.0],["1999-09-20",10.125,10.2188,9.5,9.5,296200.0],["1999-09-21",9.5,9.875,9.4375,9.5938,279000.0],["1999-09-22",9.5312,9.625,8.25,9.0312,276800.0],["1999-09-23",9.0156,9.125,8.4375,8.5938,117000.0],["1999-09-24",8.4062,8.4531,7.875,8.1875,135400.0],["1999-09-27",8.375,9.3125,8.3438,9.125,198000.0],["1999-09-28",9.3125,9.5,9.0,9.125,183200.0],["1999-09-29",9.125,9.1562,8.6875,8.8125,31400.0],["1999-09-30",8.6562,8.9688,8.5312,8.9375,93000.0],["1999-10-01",9.0625,9.2812,9.0312,9.0625,103200.0],["1999-10-04",9.3125,11.0,9.3125,10.8438,472600.0],["1999-10-05",10.9375,11.0,10.25,10.5,325000.0],["1999-10-06",10.625,11.375,10.4375,11.375,216600.0],["1999-10-07",11.4062,12.1875,11.25,11.75,442600.0],["1999-10-08",11.8438,12.5,11.8125,12.2812,440400.0],["1999-10-11",12.5625,13.25,12.4375,12.4375,502000.0],["1999-10-12",12.6562,12.6562,11.3125,11.4375,368600.0],["1999-10-13",11.4375,12.0,11.3125,11.5,144000.0],["1999-10-14",11.4688,11.625,10.5625,11.4375,199600.0],["1999-10-15",10.5625,11.3125,9.8125,11.3125,226800.0],["1999-10-18",11.6875,11.7812,10.4375,11.0,164600.0],["1999-10-19",11.375,12.0312,11.1562,11.4375,217200.0],["1999-10-20",11.5625,11.9062,11.2812,11.9062,77200.0],["1999-10-21",11.625,13.0,11.5,12.25,264800.0],["1999-10-22",12.5,12.875,12.5,12.5625,273400.0],["1999-10-25",12.9062,13.5,12.8438,13.375,182000.0],["1999-10-26",13.5,14.0,13.1875,13.25,260600.0],["1999-10-27",13.75,14.0,13.125,13.5625,194000.0],["1999-10-28",13.625,13.9375,13.0625,13.5,243800.0],["1999-10-29",13.6094,13.75,12.4375,13.25,149400.0],["1999-11-01",13.5,13.5625,12.625,12.75,59800.0],["1999-11-02",12.75,13.0,12.125,12.25,136000.0],["1999-11-03",12.625,13.1875,12.625,13.125,149600.0],["1999-11-04",12.9688,13.25,12.875,13.0,134200.0],["1999-11-05",12.9531,12.9688,11.875,12.5625,138600.0],["1999-11-08",12.5625,12.9375,11.9375,12.125,187000.0],["1999-11-09",12.0781,12.125,11.875,12.0312,201800.0],["1999-11-10",11.75,12.125,11.125,12.125,236600.0],["1999-11-11",13.1875,13.75,12.1562,13.0625,477000.0],["1999-11-12",13.1875,13.5,12.6875,13.1875,138000.0],["1999-11-15",13.0,13.0,12.0,12.625,102400.0],["1999-11-16",12.3125,12.625,12.0,12.4375,204000.0],["1999-11-17",12.75,12.8125,12.25,12.5,85200.0],["1999-11-18",12.5625,12.625,12.125,12.4375,59400.0],["1999-11-19",12.1875,12.5,12.1875,12.375,83000.0],["1999-11-22",12.2031,12.9688,12.125,12.9688,129600.0],["1999-11-23",12.8594,13.0,12.4375,12.4375,63800.0],["1999-11-24",12.4375,12.625,12.4375,12.5,30800.0],["1999-11-26",12.5938,12.875,12.5,12.625,44400.0],["1999-11-29",12.5938,12.8125,12.2812,12.2812,84200.0],["1999-11-30",12.2812,13.625,12.2812,12.9062,317400.0],["1999-12-01",13.75,14.4688,13.1875,14.4375,661400.0],["1999-12-02",15.3438,16.75,15.3125,16.0,503200.0],["1999-12-03",16.375,16.375,15.0,15.875,219600.0],["1999-12-06",15.9375,16.0312,15.4375,15.8125,96800.0],["1999-12-07",15.5625,15.7188,14.375,14.9375,216400.0],["1999-12-08",14.625,16.0,14.5,15.625,120000.0],["1999-12-09",16.0625,16.125,14.9062,15.1875,99000.0],["1999-12-10",15.6875,20.0,15.5,19.5,1247200.0],["1999-12-13",20.0312,22.0625,19.5,21.875,816600.0],["1999-12-14",22.875,22.875,18.125,21.0,518800.0],["1999-12-15",20.5,20.5,19.125,19.5,182400.0],["1999-12-16",19.0781,20.75,19.0625,20.5,150200.0],["1999-12-17",21.2812,22.0,20.2188,21.5,207800.0],["1999-12-20",21.5625,24.9375,21.5625,24.0625,409800.0],["1999-12-21",25.4062,26.625,24.0625,26.5,480400.0],["1999-12-22",27.25,27.7188,25.7812,27.5625,365800.0],["1999-12-23",27.4531,27.75,25.9688,27.5,226600.0],["1999-12-27",26.6094,27.0625,25.25,26.1875,190200.0],["1999-12-28",25.5625,26.0,23.0,25.0,265600.0],["1999-12-29",23.8438,24.4688,22.9375,23.1875,175800.0],["1999-12-30",23.8438,24.75,23.5625,24.0625,120600.0],["1999-12-31",24.6875,25.0,23.25,24.9375,57600.0],["2000-01-03",26.5,26.5,22.625,24.0,371600.0],["2000-01-04",22.8125,24.0625,22.5,22.75,254200.0],["2000-01-05",22.5469,23.1562,21.5,23.1562,358400.0],["2000-01-06",22.4375,23.625,22.4375,23.375,225800.0],["2000-01-07",23.2812,26.9375,23.25,26.9375,359600.0],["2000-01-10",29.6875,30.125,28.625,28.7188,467400.0],["2000-01-11",29.125,29.25,26.25,26.5625,173600.0],["2000-01-12",25.625,27.9375,25.25,26.25,228000.0],["2000-01-13",26.4531,27.25,25.9688,26.375,93600.0],["2000-01-14",26.1562,27.0,25.9375,26.125,145200.0],["2000-01-18",26.3594,27.125,26.25,26.375,175400.0],["2000-01-19",27.0,31.375,26.625,30.9375,921800.0],["2000-01-20",33.5938,37.9375,33.125,37.625,623600.0],["2000-01-21",40.5,40.6875,37.125,37.6875,573600.0],["2000-01-24",37.5,37.5312,34.25,34.375,498600.0],["2000-01-25",34.2344,35.625,33.1875,34.9375,248600.0],["2000-01-26",34.3125,34.5625,33.5,34.3125,116800.0],["2000-01-27",34.6875,38.75,34.5,34.5625,174800.0],["2000-01-28",35.4531,36.375,33.875,36.375,142800.0],["2000-01-31",37.3125,37.3438,33.25,33.9375,284200.0],["2000-02-01",33.5156,35.0,30.5,33.875,145800.0],["2000-02-02",33.875,35.0,33.625,33.8125,198800.0],["2000-02-03",33.9375,35.75,33.625,35.75,184600.0],["2000-02-04",37.3594,37.5,36.6562,37.0625,140600.0],["2000-02-07",37.0,37.75,34.7812,37.1875,75200.0],["2000-02-08",37.4688,40.5,37.4375,40.0,170800.0],["2000-02-09",40.375,42.125,39.0,39.5,128800.0],["2000-02-10",39.9531,39.9688,37.5,38.625,84800.0],["2000-02-11",36.1875,37.0,35.5,36.375,322000.0],["2000-02-14",36.875,37.4375,36.4375,36.4375,105400.0],["2000-02-15",36.7188,36.875,36.125,36.25,131200.0],["2000-02-16",36.5,39.5,36.3125,38.75,85000.0],["2000-02-17",38.625,39.5,37.4375,37.75,42000.0],["2000-02-18",37.6719,38.1875,37.4375,38.0,78800.0],["2000-02-22",38.4688,38.5,35.7812,36.125,118800.0],["2000-02-23",36.0156,37.0,33.7188,36.4375,126200.0],["2000-02-24",37.9688,38.0625,35.0,36.625,144600.0],["2000-02-25",36.625,37.125,33.75,36.0,172800.0],["2000-02-28",37.375,37.5,35.0625,36.375,107400.0],["2000-02-29",36.25,39.6875,36.25,39.0,179000.0],["2000-03-01",39.0625,43.5625,38.75,43.3125,302400.0],["2000-03-02",43.8281,44.5625,42.9375,44.0,293200.0],["2000-03-03",43.5,44.4375,43.25,43.875,141200.0],["2000-03-06",43.4375,52.5,42.375,49.75,239600.0],["2000-03-07",48.875,50.0,48.5,49.25,115200.0],["2000-03-08",49.375,49.8438,40.875,46.75,117600.0],["2000-03-09",44.0625,47.5,44.0312,47.4688,76600.0],["2000-03-10",48.625,49.0,43.9375,46.75,91000.0],["2000-03-13",42.0312,46.7188,42.0,44.9375,107600.0],["2000-03-14",44.75,46.0,44.5,44.5,52600.0],["2000-03-15",44.5,45.0938,42.8125,43.0,104600.0],["2000-03-16",43.5,43.75,41.1875,42.7578,77000.0],["2000-03-17",42.6094,45.0,42.25,45.0,42000.0],["2000-03-20",44.9688,45.5,43.25,44.4375,73600.0],["2000-03-21",42.7344,42.9688,42.7344,42.75,50000.0],["2000-03-22",43.5,44.0,42.5,43.0,50800.0],["2000-03-23",43.2812,46.625,43.2812,46.0,203600.0],["2000-03-24",46.0,46.9375,45.4375,45.4375,60800.0],["2000-03-27",45.9062,46.375,45.3125,45.3125,217200.0],["2000-03-28",44.5,46.0,44.4375,45.0625,107600.0],["2000-03-29",44.625,44.625,37.8125,40.25,158800.0],["2000-03-30",34.75,42.0,33.8125,38.0312,154200.0],["2000-03-31",38.0938,38.5,35.2812,36.0,168600.0],["2000-04-03",34.4844,35.5,31.5,32.0,170800.0],["2000-04-04",30.5,30.5625,19.0,23.75,701800.0],["2000-04-05",22.5156,32.125,22.5,30.625,407400.0],["2000-04-06",31.0,34.5,31.0,32.8125,113600.0],["2000-04-07",35.25,35.5,33.0625,34.5,109200.0],["2000-04-10",34.5,35.375,28.5,29.75,190000.0],["2000-04-11",29.0,29.5,26.9375,27.6562,248000.0],["2000-04-12",29.125,29.125,25.0,25.0,273800.0],["2000-04-13",25.8125,26.75,22.875,25.75,221200.0],["2000-04-14",23.375,24.0625,20.0,20.375,239000.0],["2000-04-17",19.75,20.5625,16.0312,16.5312,351400.0],["2000-04-18",15.4531,17.0625,15.0,17.0625,2744800.0],["2000-04-19",17.5469,18.4375,16.0,16.5312,988200.0],["2000-04-20",17.6875,18.25,16.5,17.25,246000.0],["2000-04-24",16.0,16.5,15.0,16.25,325800.0],["2000-04-25",16.3594,17.5938,15.375,17.5938,163800.0],["2000-04-26",19.25,22.0,18.875,19.8125,684600.0],["2000-04-27",19.2188,22.125,18.5625,21.0078,520800.0],["2000-04-28",22.5,24.0938,21.0625,23.4062,276400.0],["2000-05-01",24.5,25.4375,22.5625,23.0,304200.0],["2000-05-02",23.0,23.4375,20.375,21.5312,331800.0],["2000-05-03",21.1875,22.1875,20.0,21.25,118400.0],["2000-05-04",20.9844,21.25,19.4375,19.7812,107600.0],["2000-05-05",19.5,22.1562,19.5,22.125,328600.0],["2000-05-08",20.0312,21.625,20.0312,20.75,33400.0],["2000-05-09",20.75,21.75,19.0,19.0312,167800.0],["2000-05-10",19.0,19.5,16.5,17.1875,211800.0],["2000-05-11",17.5156,18.4375,15.8125,16.9688,203200.0],["2000-05-12",18.9375,19.0,17.125,18.375,195000.0],["2000-05-15",18.9375,18.9375,17.6875,18.7812,68400.0],["2000-05-16",19.6875,20.0,18.9375,19.8438,108600.0],["2000-05-17",18.9375,21.625,18.9375,21.5,171200.0],["2000-05-18",21.875,22.875,21.0,22.3125,125600.0],["2000-05-19",21.0312,22.5,21.0,21.5,126400.0],["2000-05-22",21.7188,21.7188,19.0,21.5469,222400.0],["2000-05-23",20.7812,21.625,19.375,19.9375,64600.0],["2000-05-24",19.5,20.5938,17.75,19.5938,154000.0],["2000-05-25",19.625,20.0,18.9375,19.5938,80000.0],["2000-05-26",19.3125,19.5,17.75,17.9375,131400.0],["2000-05-30",18.4375,19.0,18.25,18.5,240600.0],["2000-05-31",19.0,19.5625,18.0,19.5625,136600.0],["2000-06-01",19.25,20.0,17.75,18.375,197800.0],["2000-06-02",19.3281,19.3438,18.2812,18.625,254400.0],["2000-06-05",19.25,21.5,19.25,19.5,185000.0],["2000-06-06",20.9688,21.5625,20.4375,20.6562,117000.0],["2000-06-07",20.2812,21.125,20.0,20.9688,93800.0],["2000-06-08",20.8125,21.625,20.8125,21.4375,121200.0],["2000-06-09",21.5938,22.625,21.5,22.0,146600.0],["2000-06-12",22.5469,24.6875,22.4688,24.4375,433800.0],["2000-06-13",23.8438,24.4062,22.0,24.25,188800.0],["2000-06-14",23.0156,23.75,23.0,23.5938,117200.0],["2000-06-15",23.625,24.9375,23.1562,24.75,110400.0],["2000-06-16",23.5,24.5,23.4688,24.1562,60000.0],["2000-06-19",24.375,24.9688,24.0,24.5938,47800.0],["2000-06-20",24.0,27.5625,24.0,27.5078,280200.0],["2000-06-21",26.0156,28.0312,25.3125,27.3438,140200.0],["2000-06-22",26.5156,27.6562,21.8125,21.8438,164800.0],["2000-06-23",23.6562,24.0,22.5,23.1562,204200.0],["2000-06-26",24.9844,26.3125,21.5,26.0625,387600.0],["2000-06-27",25.75,27.5,24.625,27.0,290200.0],["2000-06-28",26.6562,26.9062,26.0,26.2188,279400.0],["2000-06-29",27.9219,28.25,27.3125,27.75,767800.0],["2000-06-30",27.9062,28.3125,26.375,27.125,1360400.0],["2000-07-03",26.8125,27.2188,26.3125,27.0625,140000.0],["2000-07-05",27.0625,27.0625,26.3125,26.3125,133600.0],["2000-07-06",26.8125,27.0,26.0625,26.4062,134200.0],["2000-07-07",26.4688,26.5,24.9062,25.0625,226600.0],["2000-07-10",24.9219,26.1875,24.9062,26.0625,288400.0],["2000-07-11",26.1875,26.9375,25.8438,26.0234,134600.0],["2000-07-12",26.75,27.0,25.875,27.0,62400.0],["2000-07-13",27.5,27.875,26.9688,27.875,124400.0],["2000-07-14",27.4531,28.0,26.5,27.4375,39200.0],["2000-07-17",26.5,27.5,26.5,27.3125,75000.0],["2000-07-18",27.1562,28.25,27.1562,27.5938,90000.0],["2000-07-19",27.5,28.0,27.2812,27.375,81600.0],["2000-07-20",27.4375,29.375,27.125,29.375,143000.0],["2000-07-21",28.75,29.125,27.5,28.0,55800.0],["2000-07-24",27.8438,27.9375,25.5,27.25,132600.0],["2000-07-25",27.0938,27.0938,26.0312,26.9688,111000.0],["2000-07-26",27.0625,27.1562,26.5,27.0625,169600.0],["2000-07-27",25.9844,27.0,24.625,24.6875,122600.0],["2000-07-28",25.2031,25.6562,23.0,23.0,124800.0],["2000-07-31",22.9688,25.0,22.7188,24.75,78400.0],["2000-08-01",25.0,25.0,22.875,23.0,95800.0],["2000-08-02",22.7812,23.5,21.0,21.0,168200.0],["2000-08-03",20.5938,21.25,20.0,20.4688,171600.0],["2000-08-04",20.875,21.9062,20.0,20.1562,169600.0],["2000-08-07",20.8594,20.8594,19.4375,19.9375,139400.0],["2000-08-08",19.625,19.9688,18.5625,19.3125,136200.0],["2000-08-09",19.6875,22.0625,19.375,21.0,109800.0],["2000-08-10",20.7188,21.9062,20.7188,21.2188,132000.0],["2000-08-11",25.1875,25.1875,20.3438,22.5,965200.0],["2000-08-14",22.5156,23.4375,21.5,23.25,155800.0],["2000-08-15",23.7344,23.7344,22.5,22.5,103200.0],["2000-08-16",23.0938,23.1875,22.375,22.5312,217800.0],["2000-08-17",22.5625,23.125,22.3438,23.0,111400.0],["2000-08-18",23.25,23.3125,21.875,22.25,87200.0],["2000-08-21",22.375,22.875,22.0625,22.75,83600.0],["2000-08-22",22.9219,23.6875,22.875,22.9062,147200.0],["2000-08-23",23.1406,23.1406,22.0625,22.5,113400.0],["2000-08-24",22.5,23.125,21.9375,22.875,77200.0],["2000-08-25",22.7031,23.5,22.6875,23.3125,81600.0],["2000-08-28",23.3594,26.25,23.1562,25.5625,307200.0],["2000-08-29",26.125,27.8125,25.75,27.8125,319000.0],["2000-08-30",28.375,30.5,28.0,30.375,400000.0],["2000-08-31",30.625,32.125,29.1875,29.9375,595400.0],["2000-09-01",31.3125,31.75,30.0,30.9375,186600.0],["2000-09-05",32.3125,34.0,30.875,31.0,230200.0],["2000-09-06",32.875,32.9375,27.5,29.0,239000.0],["2000-09-07",29.0625,29.75,28.3125,29.5,136400.0],["2000-09-08",28.8125,29.0625,27.8125,27.9375,107500.0],["2000-09-11",27.9688,28.0,25.125,26.875,123500.0],["2000-09-12",25.625,26.375,25.125,25.25,100100.0],["2000-09-13",25.9688,27.0,25.0625,27.0,120500.0],["2000-09-14",26.6562,28.0,25.8125,26.3125,86400.0],["2000-09-15",25.9375,28.0,25.75,26.125,77500.0],["2000-09-18",26.2812,26.3125,25.25,25.6875,75800.0],["2000-09-19",25.7188,28.25,25.0,28.0,150800.0],["2000-09-20",27.25,27.25,25.375,26.9375,95900.0],["2000-09-21",26.7812,26.9375,24.0,24.125,234500.0],["2000-09-22",23.7188,25.875,22.0,24.5,168400.0],["2000-09-25",24.5,25.125,21.875,22.0,151900.0],["2000-09-26",23.125,24.75,22.1875,23.4375,139700.0],["2000-09-27",23.0312,24.0,22.0625,22.9375,533300.0],["2000-09-28",23.0625,24.1875,22.25,24.1875,103300.0],["2000-09-29",22.9062,24.0,22.25,22.375,137900.0],["2000-10-02",23.4062,23.4375,22.0,22.125,73700.0],["2000-10-03",22.4375,22.5,20.125,20.5625,91500.0],["2000-10-04",21.0,21.9375,20.125,20.1875,158500.0],["2000-10-05",20.875,21.375,18.0,18.0,104300.0],["2000-10-06",18.2812,21.0,17.75,20.9375,173000.0],["2000-10-09",20.5,20.5,18.375,19.75,103700.0],["2000-10-10",18.7344,19.0,16.0,16.0,165100.0],["2000-10-11",16.375,17.9375,15.1875,16.75,172500.0],["2000-10-12",17.125,17.6875,15.125,15.3125,245500.0],["2000-10-13",16.125,17.375,15.25,16.5,228800.0],["2000-10-16",16.5469,17.0,15.0,15.3125,113300.0],["2000-10-17",16.0625,16.5,15.0625,15.125,63000.0],["2000-10-18",15.0,17.5,15.0,16.1875,163300.0],["2000-10-19",17.4062,19.4375,16.5625,19.4375,105000.0],["2000-10-20",18.7812,20.5625,18.0625,20.4375,122500.0],["2000-10-23",20.4844,21.875,20.125,21.0,91800.0],["2000-10-24",21.5156,22.0,18.75,19.0625,104300.0],["2000-10-25",19.0938,19.8594,18.0,18.0625,67400.0],["2000-10-26",18.9375,19.125,17.25,19.0,87800.0],["2000-10-27",18.5,22.0,18.5,21.6875,55600.0],["2000-10-30",21.875,23.375,17.5,17.75,173300.0],["2000-10-31",19.4219,22.0,18.75,22.0,134900.0],["2000-11-01",21.0,22.0,20.0,20.625,58700.0],["2000-11-02",20.5625,22.25,20.5625,21.875,56600.0],["2000-11-03",21.9375,22.4375,21.125,22.0,54200.0],["2000-11-06",21.6875,21.75,19.0,19.0,108600.0],["2000-11-07",18.8906,20.625,18.0,20.125,120100.0],["2000-11-08",19.9844,19.9844,18.25,18.5625,100000.0],["2000-11-09",18.25,20.0,17.8125,18.375,94800.0],["2000-11-10",17.4219,18.1875,17.0,17.3125,81500.0],["2000-11-13",17.1875,18.9375,16.125,18.9375,113600.0],["2000-11-14",19.7031,20.8125,19.4375,19.75,98500.0],["2000-11-15",20.0,20.0,17.9375,18.1875,84800.0],["2000-11-16",18.4062,19.2969,17.75,17.75,57800.0],["2000-11-17",18.1875,19.125,17.0,17.125,73600.0],["2000-11-20",16.8594,18.5,16.75,16.875,81600.0],["2000-11-21",17.2812,17.3125,16.0625,16.0625,97300.0],["2000-11-22",16.0312,16.0625,13.0,14.1875,353800.0],["2000-11-24",15.2344,15.25,14.25,15.25,98800.0],["2000-11-27",15.6562,16.0625,13.5,13.75,251100.0],["2000-11-28",13.9375,14.125,13.25,13.25,185400.0],["2000-11-29",13.3906,13.8125,13.1875,13.375,148100.0],["2000-11-30",12.75,13.0625,12.0,12.125,169800.0],["2000-12-01",12.6094,14.25,12.5625,14.25,246400.0],["2000-12-04",13.875,14.8125,13.75,14.0625,121400.0],["2000-12-05",14.6875,16.5,14.375,16.5,123000.0],["2000-12-06",16.4844,17.0,15.75,16.3906,166000.0],["2000-12-07",15.625,16.5,15.0,15.9375,121900.0],["2000-12-08",16.1875,19.0,16.0625,19.0,214000.0],["2000-12-11",18.2812,18.75,17.875,18.25,456700.0],["2000-12-12",18.25,18.9375,18.0,18.0625,283400.0],["2000-12-13",18.0469,20.0,18.0,20.0,198400.0],["2000-12-14",18.375,19.375,16.5,16.6875,234400.0],["2000-12-15",16.5469,18.0,14.75,17.0,137900.0],["2000-12-18",17.875,17.9531,16.625,16.75,210200.0],["2000-12-19",16.6875,17.5,15.8125,15.8125,221700.0],["2000-12-20",14.625,14.6875,13.0,14.0,171300.0],["2000-12-21",13.6562,15.0,13.25,14.625,149500.0],["2000-12-22",14.1406,14.875,13.5,13.9375,154600.0],["2000-12-26",13.5,14.125,13.125,13.625,107800.0],["2000-12-27",13.3438,14.5,12.875,13.1875,250200.0],["2000-12-28",13.5,14.5,13.125,14.125,361600.0],["2000-12-29",13.9375,14.5,13.0,13.125,310100.0],["2001-01-02",13.4844,13.5,12.0625,12.3125,193800.0],["2001-01-03",12.25,12.5,10.5,12.0625,513400.0],["2001-01-04",12.75,12.75,11.375,11.4375,243200.0],["2001-01-05",11.7031,11.75,10.3125,10.4375,421400.0],["2001-01-08",11.2188,12.0,10.6875,11.875,157500.0],["2001-01-09",12.0312,12.5625,11.625,11.9375,278100.0],["2001-01-10",11.6719,12.125,11.0,11.5625,195400.0],["2001-01-11",11.9219,12.25,11.3125,11.75,298800.0],["2001-01-12",12.0,14.25,11.5625,14.0,595500.0],["2001-01-16",13.6875,14.625,12.8125,14.125,348200.0],["2001-01-17",14.625,15.75,14.25,15.0,243500.0],["2001-01-18",15.4844,16.9375,15.125,16.4375,1576000.0],["2001-01-19",17.8594,17.875,16.0,16.75,359900.0],["2001-01-22",17.125,17.375,15.75,15.875,105500.0],["2001-01-23",15.7812,16.375,13.5625,16.25,265200.0],["2001-01-24",16.2656,19.0625,16.25,19.0,405600.0],["2001-01-25",17.0,18.25,16.9375,18.0,417100.0],["2001-01-26",17.25,18.0,16.5625,17.4375,120900.0],["2001-01-29",17.7812,19.4375,17.375,19.0,365700.0],["2001-01-30",19.0,19.25,17.875,18.0,390800.0],["2001-01-31",18.25,18.875,17.4375,17.5,105600.0],["2001-02-01",17.75,17.75,15.0,17.0,774900.0],["2001-02-02",17.0312,17.125,15.75,16.0,155300.0],["2001-02-05",16.0312,16.0625,14.6875,15.0,153200.0],["2001-02-06",15.4844,17.375,15.0,17.0,534500.0],["2001-02-07",17.5312,18.25,16.125,16.8125,317800.0],["2001-02-08",17.125,18.375,16.625,17.8125,619600.0],["2001-02-09",18.8125,18.875,14.9844,15.875,1135200.0],["2001-02-12",16.1094,17.9375,15.125,17.6875,852600.0],["2001-02-13",17.0312,17.0625,15.9375,15.9375,218900.0],["2001-02-14",16.1875,17.125,15.875,16.75,217900.0],["2001-02-15",16.875,17.125,16.4375,16.875,220100.0],["2001-02-16",16.625,16.6406,15.625,15.9375,223600.0],["2001-02-20",15.9531,17.0,15.1875,15.5625,134800.0],["2001-02-21",15.375,15.5625,13.9375,14.5625,271400.0],["2001-02-22",15.25,15.375,13.5,14.75,147700.0],["2001-02-23",13.7031,14.875,13.625,14.875,165200.0],["2001-02-26",15.0625,16.0,14.625,14.875,95600.0],["2001-02-27",15.1094,15.125,13.1406,14.0938,175900.0],["2001-02-28",14.2344,14.25,12.75,13.375,288300.0],["2001-03-01",12.9375,13.8125,12.75,13.8125,134500.0],["2001-03-02",12.875,13.8125,12.8125,13.625,103400.0],["2001-03-05",13.625,14.5,13.0625,13.3125,51300.0],["2001-03-06",13.3906,14.2812,13.0,13.3125,248200.0],["2001-03-07",14.1094,14.25,13.625,14.0,94300.0],["2001-03-08",14.1094,14.25,13.5,14.0625,59500.0],["2001-03-09",13.9688,13.9688,13.0,13.0625,115800.0],["2001-03-12",13.0,13.0625,10.75,10.9375,439300.0],["2001-03-13",10.875,11.375,9.375,10.0,625600.0],["2001-03-14",9.75,10.375,9.4375,10.0625,509600.0],["2001-03-15",10.3125,10.625,9.875,9.875,228400.0],["2001-03-16",10.5156,10.5625,9.875,9.875,319100.0],["2001-03-19",10.3125,10.375,9.6875,10.0625,329100.0],["2001-03-20",10.125,11.3125,10.0625,10.25,239100.0],["2001-03-21",10.5625,10.8125,10.0,10.1875,129000.0],["2001-03-22",10.3125,10.5,9.9375,10.4375,125000.0],["2001-03-23",10.4844,11.625,10.375,11.4375,218900.0],["2001-03-26",11.625,12.0625,10.9375,11.1875,201900.0],["2001-03-27",11.125,11.6875,10.875,11.375,71100.0],["2001-03-28",11.3125,13.375,10.5,13.25,509700.0],["2001-03-29",13.375,13.5,12.5,13.0625,243600.0],["2001-03-30",13.0,15.125,12.75,15.125,212500.0],["2001-04-02",14.375,14.4375,10.875,10.9375,279800.0],["2001-04-03",11.0,11.125,9.8125,9.9375,289300.0],["2001-04-04",10.2188,11.25,9.8125,10.5625,147900.0],["2001-04-05",10.6719,13.875,10.5625,13.5,479700.0],["2001-04-06",12.625,12.6406,11.6875,12.0,114900.0],["2001-04-09",12.0,12.47,11.46,11.52,78800.0],["2001-04-10",11.86,13.75,11.86,13.0,187200.0],["2001-04-11",13.39,14.15,13.05,13.33,214800.0],["2001-04-12",13.74,13.8,12.35,13.55,126600.0],["2001-04-16",13.02,13.31,11.6,13.03,126700.0],["2001-04-17",12.55,13.1,12.5,12.85,125500.0],["2001-04-18",13.45,14.86,13.44,14.05,217200.0],["2001-04-19",14.23,14.9,14.0,14.9,112400.0],["2001-04-20",14.77,14.9,14.04,14.9,91300.0],["2001-04-23",14.53,14.53,13.02,14.04,416000.0],["2001-04-24",14.09,15.75,13.43,15.28,299300.0],["2001-04-25",16.25,16.25,14.6,14.61,242400.0],["2001-04-26",14.61,15.5,14.61,15.34,440500.0],["2001-04-27",15.44,15.84,15.3,15.7,336600.0],["2001-04-30",16.0,17.7,15.88,17.53,537300.0],["2001-05-01",17.46,17.8,16.66,17.25,250200.0],["2001-05-02",17.03,17.14,16.75,16.94,383700.0],["2001-05-03",16.9,16.94,16.5,16.7,182200.0],["2001-05-04",16.55,17.95,16.15,17.41,295100.0],["2001-05-07",17.45,17.96,17.43,17.57,411400.0],["2001-05-08",17.57,17.72,16.75,17.1,221700.0],["2001-05-09",17.09,17.1,16.71,17.05,123200.0],["2001-05-10",17.1,17.51,16.95,17.0,182900.0],["2001-05-11",17.07,17.07,16.25,16.96,78000.0],["2001-05-14",16.95,18.45,16.64,18.4,325600.0],["2001-05-15",17.85,18.5,17.73,17.95,94900.0],["2001-05-16",17.9,19.07,17.83,18.7,183300.0],["2001-05-17",19.25,19.9,18.84,19.6,187800.0],["2001-05-18",20.08,20.3,19.25,19.27,377900.0],["2001-05-21",20.1,20.7,19.86,20.55,325200.0],["2001-05-22",20.7,21.05,20.2,20.91,300900.0],["2001-05-23",20.92,20.92,19.87,20.25,201800.0],["2001-05-24",20.25,20.3,18.55,20.05,307300.0],["2001-05-25",20.0,20.0,18.35,18.96,216500.0],["2001-05-29",19.09,19.1,17.75,18.0,121700.0],["2001-05-30",17.95,17.97,16.5,17.0,308700.0],["2001-05-31",16.66,18.12,16.61,17.42,214000.0],["2001-06-01",17.42,18.27,17.06,18.26,171800.0],["2001-06-04",18.29,18.52,17.12,17.9,267500.0],["2001-06-05",18.09,18.65,17.56,18.25,240700.0],["2001-06-06",18.41,18.62,18.25,18.6,218100.0],["2001-06-07",18.44,18.6,18.3,18.54,283700.0],["2001-06-08",18.94,19.3,18.6,19.2,193100.0],["2001-06-11",19.3,19.74,18.81,19.57,359500.0],["2001-06-12",19.38,20.37,19.37,20.0,433700.0],["2001-06-13",19.9,20.05,19.86,19.91,126400.0],["2001-06-14",19.94,20.5,19.85,20.2,447000.0],["2001-06-15",20.24,20.4,19.9,20.3,441800.0],["2001-06-18",20.5,22.04,20.46,22.04,388100.0],["2001-06-19",22.25,23.75,20.32,20.53,855000.0],["2001-06-20",20.45,20.9,18.81,19.74,331300.0],["2001-06-21",19.74,21.25,19.39,19.52,346200.0],["2001-06-22",19.86,20.37,19.52,20.12,159400.0],["2001-06-25",20.05,20.3,20.0,20.11,79100.0],["2001-06-26",19.99,21.03,19.89,20.8,146100.0],["2001-06-27",21.29,21.54,20.9,21.1,118200.0],["2001-06-28",21.12,22.39,21.12,22.3,257800.0],["2001-06-29",22.38,23.88,22.2,23.88,212500.0],["2001-07-02",22.35,23.55,22.07,22.11,136200.0],["2001-07-03",22.0,22.12,21.35,22.11,118100.0],["2001-07-05",21.55,22.1,21.1,21.6,80100.0],["2001-07-06",21.4,21.75,20.16,20.8,136300.0],["2001-07-09",20.59,22.0,20.3,21.58,95700.0],["2001-07-10",21.84,21.93,20.75,20.75,103100.0],["2001-07-11",20.56,20.63,18.39,19.66,160900.0],["2001-07-12",20.25,21.7,20.0,21.53,101500.0],["2001-07-13",21.23,22.65,21.23,22.54,119600.0],["2001-07-16",22.0,22.35,20.9,20.94,217400.0],["2001-07-17",20.93,21.45,20.82,21.15,168800.0],["2001-07-18",21.19,21.3,20.6,20.65,45800.0],["2001-07-19",20.65,21.2,20.65,21.18,93300.0],["2001-07-20",21.19,21.19,21.0,21.15,79000.0],["2001-07-23",21.17,21.19,20.9,20.95,36600.0],["2001-07-24",20.86,20.98,19.95,20.04,85600.0],["2001-07-25",20.0,20.18,19.85,20.05,56800.0],["2001-07-26",19.9,20.12,19.8,19.96,392100.0],["2001-07-27",20.09,21.03,19.9,20.99,172600.0],["2001-07-30",21.0,21.07,19.95,20.03,88900.0],["2001-07-31",20.42,20.58,20.1,20.3,107100.0],["2001-08-01",20.32,20.5,20.17,20.2,104700.0],["2001-08-02",20.41,20.8,20.21,20.7,88400.0],["2001-08-03",20.62,20.62,19.9,20.31,67900.0],["2001-08-06",20.16,20.3,19.55,19.8,58700.0],["2001-08-07",19.97,20.4,19.85,20.1,163300.0],["2001-08-08",20.0,20.01,17.85,18.35,192800.0],["2001-08-09",18.31,19.02,17.6,18.32,274100.0],["2001-08-10",18.65,18.72,17.1,17.59,121200.0],["2001-08-13",17.6,18.1,17.0,17.15,169100.0],["2001-08-14",17.5,17.85,17.25,17.4,75200.0],["2001-08-15",17.5,17.75,16.75,16.75,82300.0],["2001-08-16",16.65,16.66,15.4,16.05,95600.0],["2001-08-17",15.99,16.44,15.5,16.25,43700.0],["2001-08-20",16.43,16.43,15.5,15.5,84300.0],["2001-08-21",15.55,17.12,15.0,15.03,160500.0],["2001-08-22",15.23,16.0,15.06,16.0,84100.0],["2001-08-23",15.77,16.93,15.77,15.9,104400.0],["2001-08-24",16.1,17.15,16.1,16.7,222000.0],["2001-08-27",16.51,17.8,16.51,17.54,120000.0],["2001-08-28",17.31,17.58,17.01,17.33,115600.0],["2001-08-29",17.3,17.4,16.7,16.8,62400.0],["2001-08-30",16.71,16.76,15.85,16.21,86300.0],["2001-08-31",15.95,17.14,15.8,16.44,59200.0],["2001-09-04",16.51,16.51,15.93,16.3,64200.0],["2001-09-05",16.19,16.38,15.75,16.35,86200.0],["2001-09-06",15.95,16.14,14.35,15.42,145100.0],["2001-09-07",14.99,16.01,14.68,15.62,119400.0],["2001-09-10",15.61,15.84,14.86,15.55,97600.0],["2001-09-17",14.72,16.8,14.0,14.93,327200.0],["2001-09-18",15.49,16.5,15.0,15.86,186200.0],["2001-09-19",15.75,18.93,15.5,18.59,448800.0],["2001-09-20",17.51,17.85,15.88,16.12,183600.0],["2001-09-21",15.89,17.25,15.31,17.15,249200.0],["2001-09-24",17.5,18.78,17.15,18.4,252700.0],["2001-09-25",18.65,18.7,17.15,17.3,483000.0],["2001-09-26",17.85,18.25,16.06,16.35,259400.0],["2001-09-27",16.49,17.19,16.0,17.13,98500.0],["2001-09-28",17.21,18.6,17.03,17.84,294600.0],["2001-10-01",17.7,17.83,16.7,17.18,170100.0],["2001-10-02",17.49,17.9,16.6,17.04,103600.0],["2001-10-03",16.88,17.7,16.67,17.12,141200.0],["2001-10-04",17.8,18.05,16.8,17.66,219100.0],["2001-10-05",17.26,17.55,16.11,17.55,287500.0],["2001-10-08",17.39,17.7,16.41,17.12,173800.0],["2001-10-09",16.81,17.09,16.3,16.56,168700.0],["2001-10-10",16.75,18.3,16.42,18.21,298700.0],["2001-10-11",18.3,19.75,17.95,19.65,378700.0],["2001-10-12",18.89,20.08,17.75,19.3,181700.0],["2001-10-15",19.26,19.85,19.25,19.76,72800.0],["2001-10-16",19.76,20.5,19.17,19.54,101100.0],["2001-10-17",20.07,20.11,18.5,18.74,243000.0],["2001-10-18",19.0,19.04,18.16,18.4,34900.0],["2001-10-19",18.26,18.5,17.5,18.0,117700.0],["2001-10-22",18.06,19.0,17.27,17.75,184800.0],["2001-10-23",17.9,18.5,17.75,18.0,187800.0],["2001-10-24",18.02,18.08,17.75,18.06,98000.0],["2001-10-25",18.05,18.57,17.23,18.25,163800.0],["2001-10-26",18.17,18.25,17.57,17.95,154500.0],["2001-10-29",18.0,18.01,17.26,17.45,104900.0],["2001-10-30",17.45,17.51,14.35,14.94,841700.0],["2001-10-31",14.91,15.16,14.39,14.81,438800.0],["2001-11-01",14.18,14.25,12.89,14.03,521500.0],["2001-11-02",13.92,14.57,13.78,13.85,251600.0],["2001-11-05",14.0,14.1,13.91,13.99,296000.0],["2001-11-06",13.95,14.0,12.44,13.05,415000.0],["2001-11-07",12.3,13.99,12.1,13.03,360700.0],["2001-11-08",13.65,13.7,13.15,13.62,335400.0],["2001-11-09",13.55,14.0,13.5,13.65,163400.0],["2001-11-12",13.76,13.9,13.26,13.8,69400.0],["2001-11-13",13.85,14.63,13.8,14.54,269500.0],["2001-11-14",15.05,15.8,14.81,15.03,311300.0],["2001-11-15",15.45,15.53,14.3,14.76,91900.0],["2001-11-16",14.95,15.18,14.35,14.74,429000.0],["2001-11-19",14.75,15.29,14.0,14.67,248300.0],["2001-11-20",14.7,14.7,14.03,14.12,183000.0],["2001-11-21",14.14,14.22,13.58,14.01,487800.0],["2001-11-23",14.0,14.42,14.0,14.32,38500.0],["2001-11-26",14.33,14.75,13.5,14.13,209000.0],["2001-11-27",14.29,14.3,13.55,13.83,154600.0],["2001-11-28",13.86,13.9,13.0,13.1,192000.0],["2001-11-29",13.1,13.6,12.8,13.5,399600.0],["2001-11-30",13.47,14.3,13.4,14.22,253500.0],["2001-12-03",14.31,14.84,13.83,13.87,127800.0],["2001-12-04",14.28,14.65,14.0,14.27,181100.0],["2001-12-05",14.28,14.7,14.24,14.48,288200.0],["2001-12-06",14.49,14.69,14.06,14.18,90600.0],["2001-12-07",14.2,14.59,13.75,13.81,124600.0],["2001-12-10",13.75,14.21,12.76,13.21,149500.0],["2001-12-11",13.23,13.75,12.77,13.69,237000.0],["2001-12-12",13.75,14.85,13.75,14.46,321600.0],["2001-12-13",14.21,14.24,13.76,14.2,179200.0],["2001-12-14",14.1,15.42,14.1,15.0,378000.0],["2001-12-17",15.05,15.75,14.82,15.0,360800.0],["2001-12-18",15.0,15.3,14.25,14.54,226900.0],["2001-12-19",14.53,14.7,14.15,14.28,190600.0],["2001-12-20",14.02,14.65,14.01,14.11,201100.0],["2001-12-21",14.34,15.02,13.68,14.98,539700.0],["2001-12-24",14.99,15.0,13.95,14.49,82600.0],["2001-12-26",14.46,15.16,14.2,15.04,114300.0],["2001-12-27",15.19,15.61,15.04,15.5,181900.0],["2001-12-28",15.62,16.25,15.54,15.54,161500.0],["2001-12-31",15.56,16.25,15.55,15.6,124400.0],["2002-01-02",15.85,16.25,15.61,16.25,130200.0],["2002-01-03",16.25,17.15,16.1,16.7,162900.0],["2002-01-04",16.7,17.0,16.06,16.31,139600.0],["2002-01-07",16.32,16.61,15.95,16.02,104600.0],["2002-01-08",15.64,15.99,14.65,15.03,2518100.0],["2002-01-09",14.4,14.5,13.85,14.04,1889800.0],["2002-01-10",14.18,14.18,13.4,14.03,573500.0],["2002-01-11",14.08,14.1,13.6,14.0,341700.0],["2002-01-14",13.9,13.96,12.76,13.6,355500.0],["2002-01-15",13.7,14.0,13.01,13.35,277500.0],["2002-01-16",13.27,13.29,12.93,13.04,271700.0],["2002-01-17",13.28,13.54,12.95,13.19,247900.0],["2002-01-18",13.11,13.13,12.45,12.98,217900.0],["2002-01-22",12.98,13.14,12.25,12.52,365900.0],["2002-01-23",12.47,13.4,12.36,12.9,151000.0],["2002-01-24",13.03,13.3,12.76,12.95,79400.0],["2002-01-25",12.82,13.65,12.56,13.22,156500.0],["2002-01-28",13.28,13.29,12.84,12.93,65200.0],["2002-01-29",13.13,13.2,12.67,12.8,110000.0],["2002-01-30",12.99,13.1,12.38,12.88,204400.0],["2002-01-31",12.9,13.35,12.68,13.15,128000.0],["2002-02-01",13.31,13.59,12.75,12.75,294300.0],["2002-02-04",12.75,12.92,12.05,12.2,165600.0],["2002-02-05",12.33,12.33,11.18,11.45,318900.0],["2002-02-06",11.83,12.03,10.8,10.8,222600.0],["2002-02-07",10.94,11.6,10.8,11.56,283800.0],["2002-02-08",12.1,12.3,10.93,11.14,155400.0],["2002-02-11",11.4,11.89,11.15,11.7,95100.0],["2002-02-12",12.59,12.6,11.43,11.97,626300.0],["2002-02-13",12.35,12.35,11.94,12.0,235200.0],["2002-02-14",12.02,12.25,11.94,12.1,257800.0],["2002-02-15",12.03,12.5,12.03,12.28,179100.0],["2002-02-19",12.47,12.65,11.99,12.43,250800.0],["2002-02-20",12.45,13.15,12.37,12.49,297400.0],["2002-02-21",12.61,12.75,12.44,12.5,243700.0],["2002-02-22",12.65,13.39,12.42,13.18,165100.0],["2002-02-25",13.48,13.5,13.0,13.18,209700.0],["2002-02-26",13.29,13.5,12.0,12.99,157800.0],["2002-02-27",12.99,13.9,12.96,13.45,228300.0],["2002-02-28",13.73,13.75,12.4,12.85,146100.0],["2002-03-01",12.78,13.15,12.64,13.12,104000.0],["2002-03-04",13.0,13.44,12.97,13.15,100100.0],["2002-03-05",13.28,13.53,13.05,13.42,104200.0],["2002-03-06",13.65,13.8,13.05,13.73,89200.0],["2002-03-07",13.79,14.7,13.61,14.44,230100.0],["2002-03-08",14.53,14.8,13.8,13.93,116000.0],["2002-03-11",14.0,14.3,13.41,13.67,431400.0],["2002-03-12",13.46,13.64,13.05,13.1,125700.0],["2002-03-13",13.25,13.47,12.81,13.36,210300.0],["2002-03-14",13.35,13.85,12.95,13.77,187400.0],["2002-03-15",13.48,13.96,13.45,13.84,177300.0],["2002-03-18",13.85,14.24,13.45,14.23,111800.0],["2002-03-19",14.27,14.3,13.66,13.85,98900.0],["2002-03-20",13.66,13.72,13.26,13.3,73200.0],["2002-03-21",13.43,14.01,13.29,13.89,192500.0],["2002-03-22",13.79,14.16,13.19,13.75,150900.0],["2002-03-25",13.72,14.16,13.65,13.97,109300.0],["2002-03-26",13.95,14.4,13.68,14.25,139100.0],["2002-03-27",13.96,14.15,13.65,14.14,63500.0],["2002-03-28",14.0,14.16,13.9,14.02,66700.0],["2002-04-01",14.02,14.2,13.8,13.81,43700.0],["2002-04-02",13.83,13.94,13.25,13.28,99500.0],["2002-04-03",13.32,13.72,13.0,13.14,56600.0],["2002-04-04",13.14,13.23,12.97,12.97,41200.0],["2002-04-05",13.11,13.39,12.71,13.31,51300.0],["2002-04-08",12.5,13.75,12.24,13.31,126500.0],["2002-04-09",13.3,13.44,13.02,13.13,88500.0],["2002-04-10",13.37,13.37,12.55,12.75,270300.0],["2002-04-11",12.64,12.81,12.51,12.6,108300.0],["2002-04-12",12.61,12.62,11.85,12.16,211100.0],["2002-04-15",12.19,12.54,11.75,12.34,124700.0],["2002-04-16",12.42,12.87,12.23,12.64,110000.0],["2002-04-17",12.45,13.19,12.26,12.8,99100.0],["2002-04-18",12.94,13.07,12.2,12.71,77500.0],["2002-04-19",12.9,12.91,12.31,12.43,168700.0],["2002-04-22",12.74,12.74,11.48,11.59,375300.0],["2002-04-23",11.64,11.78,11.05,11.28,516300.0],["2002-04-24",11.31,11.72,11.08,11.14,376900.0],["2002-04-25",11.11,11.34,11.01,11.07,173800.0],["2002-04-26",11.05,11.06,10.0,10.04,365300.0],["2002-04-29",10.11,10.79,10.1,10.58,162300.0],["2002-04-30",10.4,10.74,10.31,10.63,133300.0],["2002-05-01",10.23,10.65,9.32,10.02,780500.0],["2002-05-02",10.02,10.5,9.85,10.42,447400.0],["2002-05-03",10.5,10.9,10.25,10.63,182200.0],["2002-05-06",10.65,10.75,9.17,9.8,416800.0],["2002-05-07",9.68,9.88,9.2,9.4,457300.0],["2002-05-08",9.47,10.5,9.28,10.05,289600.0],["2002-05-09",10.25,11.8,10.14,10.78,348600.0],["2002-05-10",10.86,10.9,10.46,10.65,196600.0],["2002-05-13",10.6,10.78,10.15,10.15,217600.0],["2002-05-14",11.2,11.2,10.22,10.5,347700.0],["2002-05-15",10.55,10.56,10.06,10.35,276100.0],["2002-05-16",8.46,9.65,8.25,9.45,1177800.0],["2002-05-17",9.37,9.79,8.93,9.73,424500.0],["2002-05-20",9.3,9.4,8.85,9.05,304300.0],["2002-05-21",9.1,9.3,8.72,8.83,199200.0],["2002-05-22",9.03,9.43,8.95,9.13,283300.0],["2002-05-23",9.2,9.37,9.06,9.31,198400.0],["2002-05-24",9.22,9.4,8.98,9.02,146700.0],["2002-05-28",9.24,9.5,9.01,9.44,314300.0],["2002-05-29",9.31,9.47,9.15,9.36,157600.0],["2002-05-30",9.28,9.49,9.17,9.47,182400.0],["2002-05-31",9.38,9.48,9.31,9.38,162600.0],["2002-06-03",9.34,9.48,8.74,9.0,149500.0],["2002-06-04",9.01,9.48,8.95,9.28,185000.0],["2002-06-05",9.3,9.55,9.0,9.1,108400.0],["2002-06-06",9.1,9.16,8.9,8.94,160400.0],["2002-06-07",8.57,8.9,8.56,8.71,271900.0],["2002-06-10",8.7,9.09,8.56,8.93,201200.0],["2002-06-11",9.08,9.17,8.65,8.67,229500.0],["2002-06-12",8.71,9.24,8.57,9.0,250800.0],["2002-06-13",9.01,9.25,8.5,8.55,216300.0],["2002-06-14",8.68,8.9,8.13,8.4,159600.0],["2002-06-17",8.45,9.05,8.4,8.9,163300.0],["2002-06-18",8.89,8.89,8.3,8.32,146500.0],["2002-06-19",8.31,8.32,8.14,8.16,226900.0],["2002-06-20",8.15,8.18,7.99,8.02,175400.0],["2002-06-21",8.13,8.39,7.99,8.38,133000.0],["2002-06-24",8.39,8.41,7.4,8.22,228200.0],["2002-06-25",8.15,8.26,7.65,7.74,117700.0],["2002-06-26",7.65,8.2,7.65,8.2,79300.0],["2002-06-27",8.21,8.29,7.95,7.98,138400.0],["2002-06-28",8.0,8.55,7.87,8.43,236100.0],["2002-07-01",8.49,8.49,7.72,8.02,311500.0],["2002-07-02",7.96,8.06,6.86,6.99,411900.0],["2002-07-03",6.95,7.02,6.01,6.25,513400.0],["2002-07-05",6.44,6.75,6.38,6.72,60500.0],["2002-07-08",6.75,6.8,6.24,6.53,302200.0],["2002-07-09",6.47,6.5,5.57,5.87,427400.0],["2002-07-10",6.01,6.15,5.5,5.7,523600.0],["2002-07-11",5.92,6.0,5.21,5.37,417000.0],["2002-07-12",5.3,5.79,5.11,5.57,233500.0],["2002-07-15",6.0,6.41,5.5,5.8,584100.0],["2002-07-16",5.71,5.95,5.51,5.65,253900.0],["2002-07-17",5.76,6.0,5.7,5.99,120400.0],["2002-07-18",6.0,6.33,5.91,5.91,182200.0],["2002-07-19",5.89,6.06,5.5,5.79,295300.0],["2002-07-22",5.83,5.91,5.49,5.51,129200.0],["2002-07-23",5.5,5.6,5.1,5.19,174500.0],["2002-07-24",5.15,5.24,4.77,5.12,446400.0],["2002-07-25",5.12,5.31,4.88,4.89,187000.0],["2002-07-26",4.9,5.02,4.38,4.45,218200.0],["2002-07-29",4.38,5.27,4.37,5.0,226700.0],["2002-07-30",4.91,5.06,4.7,5.06,153800.0],["2002-07-31",5.01,5.2,4.81,4.81,170700.0],["2002-08-01",4.96,5.06,4.25,4.57,177700.0],["2002-08-02",4.6,5.0,4.46,4.78,145800.0],["2002-08-05",4.7,5.0,4.55,4.61,145100.0],["2002-08-06",4.62,4.87,4.6,4.7,79600.0],["2002-08-07",4.79,4.95,4.63,4.68,54400.0],["2002-08-08",4.79,4.79,4.59,4.65,156200.0],["2002-08-09",4.65,4.67,4.45,4.51,133300.0],["2002-08-12",4.5,4.53,4.4,4.48,135100.0],["2002-08-13",4.5,4.53,4.04,4.07,306000.0],["2002-08-14",4.19,4.31,3.91,4.2,266700.0],["2002-08-15",4.23,4.27,3.99,4.14,235400.0],["2002-08-16",4.12,4.29,4.09,4.25,298500.0],["2002-08-19",4.33,5.19,4.26,4.9,299600.0],["2002-08-20",4.87,5.89,4.82,5.65,245600.0],["2002-08-21",5.66,5.99,5.57,5.95,158000.0],["2002-08-22",5.91,6.35,5.81,6.3,140200.0],["2002-08-23",6.26,6.51,6.15,6.2,193700.0],["2002-08-26",6.2,6.75,6.2,6.75,132900.0],["2002-08-27",6.85,7.23,6.59,6.59,331800.0],["2002-08-28",6.62,6.62,5.8,6.21,172700.0],["2002-08-29",6.1,6.49,6.1,6.35,79100.0],["2002-08-30",6.31,6.42,6.05,6.05,99700.0],["2002-09-03",5.84,5.86,5.49,5.5,239700.0],["2002-09-04",5.64,5.7,5.36,5.7,170800.0],["2002-09-05",5.65,5.75,5.33,5.45,101500.0],["2002-09-06",5.5,5.94,5.5,5.71,69200.0],["2002-09-09",5.71,5.91,5.54,5.88,44800.0],["2002-09-10",5.91,5.91,5.72,5.8,66800.0],["2002-09-11",5.83,5.9,5.47,5.47,42600.0],["2002-09-12",5.53,5.53,5.05,5.08,113500.0],["2002-09-13",5.06,5.54,4.9,5.25,107300.0],["2002-09-16",5.19,5.75,5.1,5.67,138500.0],["2002-09-17",5.75,6.2,5.39,5.88,178300.0],["2002-09-18",6.09,6.09,5.65,5.85,99600.0],["2002-09-19",5.9,5.9,5.46,5.47,100600.0],["2002-09-20",5.68,5.7,5.52,5.65,154600.0],["2002-09-23",5.53,5.75,5.18,5.5,176900.0],["2002-09-24",5.5,6.47,5.5,6.37,278200.0],["2002-09-25",6.49,7.62,6.09,7.08,390000.0],["2002-09-26",7.1,7.27,6.78,6.85,126100.0],["2002-09-27",6.78,6.98,6.25,6.25,202400.0],["2002-09-30",6.21,6.3,5.65,6.3,119100.0],["2002-10-01",6.14,6.58,6.14,6.53,101600.0],["2002-10-02",6.54,6.54,6.15,6.48,62600.0],["2002-10-03",6.4,6.59,6.29,6.51,133900.0],["2002-10-04",6.36,6.8,6.36,6.56,123400.0],["2002-10-07",6.66,6.75,6.25,6.57,107900.0],["2002-10-08",6.58,6.85,6.09,6.71,271400.0],["2002-10-09",6.68,6.98,6.55,6.6,129500.0],["2002-10-10",6.68,7.08,6.2,7.08,154700.0],["2002-10-11",7.01,8.0,7.01,7.79,234500.0],["2002-10-14",7.9,8.1,7.65,8.1,145700.0],["2002-10-15",8.13,8.84,8.12,8.74,255700.0],["2002-10-16",8.8,8.8,8.05,8.05,167300.0],["2002-10-17",8.43,8.5,8.01,8.17,78300.0],["2002-10-18",8.05,8.73,7.78,8.47,203300.0],["2002-10-21",8.6,9.22,8.4,8.74,393900.0],["2002-10-22",8.51,9.22,8.46,8.49,143400.0],["2002-10-23",8.46,8.71,8.11,8.67,111000.0],["2002-10-24",8.66,8.89,8.1,8.3,162900.0],["2002-10-25",8.29,8.85,8.03,8.69,91000.0],["2002-10-28",8.7,8.8,8.38,8.62,157100.0],["2002-10-29",8.39,8.53,8.06,8.3,148400.0],["2002-10-30",8.3,8.72,7.67,8.41,162800.0],["2002-10-31",8.44,8.52,7.9,8.08,133100.0],["2002-11-01",8.09,8.13,7.83,8.1,135900.0],["2002-11-04",8.13,8.7,8.12,8.7,258100.0],["2002-11-05",8.65,9.45,8.5,9.4,143600.0],["2002-11-06",9.45,10.23,9.0,10.12,386200.0],["2002-11-07",10.2,10.24,9.37,9.6,197100.0],["2002-11-08",9.61,10.0,9.5,9.81,151500.0],["2002-11-11",9.87,9.87,9.35,9.4,115100.0],["2002-11-12",9.53,9.72,8.25,8.37,426700.0],["2002-11-13",8.25,8.48,7.56,8.21,231900.0],["2002-11-14",8.17,8.45,7.86,8.03,348800.0],["2002-11-15",7.81,9.55,7.81,9.5,838100.0],["2002-11-18",9.63,10.25,9.32,9.32,276600.0],["2002-11-19",9.44,10.58,9.37,10.2,348200.0],["2002-11-20",10.0,10.6,10.0,10.29,174600.0],["2002-11-21",10.3,10.91,10.21,10.82,256700.0],["2002-11-22",10.66,11.2,10.36,11.04,208800.0],["2002-11-25",11.1,11.8,10.75,11.07,332100.0],["2002-11-26",10.86,11.5,10.85,11.4,391600.0],["2002-11-27",11.43,12.09,11.42,11.94,340800.0],["2002-11-29",12.05,12.18,11.9,11.9,153800.0],["2002-12-02",12.0,12.05,11.81,12.05,203800.0],["2002-12-03",12.08,12.08,11.2,11.57,256300.0],["2002-12-04",11.15,11.2,10.11,11.15,271300.0],["2002-12-05",11.07,11.2,10.42,11.14,238200.0],["2002-12-06",10.54,11.65,10.53,11.29,100200.0],["2002-12-09",10.85,11.05,10.53,10.6,126500.0],["2002-12-10",10.52,10.91,10.4,10.5,140300.0],["2002-12-11",10.52,11.43,10.47,11.3,239500.0],["2002-12-12",11.43,11.93,11.28,11.74,314200.0],["2002-12-13",11.65,11.78,11.35,11.5,218800.0],["2002-12-16",11.27,11.74,10.8,11.68,191200.0],["2002-12-17",11.61,11.7,11.3,11.7,136200.0],["2002-12-18",11.5,11.68,11.07,11.16,156100.0],["2002-12-19",11.05,11.6,11.05,11.22,103900.0],["2002-12-20",11.17,12.49,11.04,12.18,259700.0],["2002-12-23",12.02,12.48,11.85,12.22,137900.0],["2002-12-24",12.36,12.38,12.17,12.28,27200.0],["2002-12-26",12.22,12.5,12.2,12.28,107000.0],["2002-12-27",12.22,12.36,12.2,12.3,185300.0],["2002-12-30",12.21,12.39,11.75,11.85,175500.0],["2002-12-31",11.81,12.04,11.35,11.54,177900.0],["2003-01-02",11.25,11.9,11.11,11.87,115000.0],["2003-01-03",11.98,12.0,11.46,11.97,68100.0],["2003-01-06",11.92,12.34,11.52,12.27,135700.0],["2003-01-07",12.2,12.24,11.88,12.16,90800.0],["2003-01-08",12.3,12.48,12.08,12.11,68400.0],["2003-01-09",12.25,12.93,12.1,12.69,133300.0],["2003-01-10",12.7,12.99,12.5,12.87,68800.0],["2003-01-13",12.86,12.98,12.76,12.98,57000.0],["2003-01-14",12.98,12.98,12.73,12.95,76500.0],["2003-01-15",12.96,13.45,12.82,13.41,118300.0],["2003-01-16",13.47,13.48,13.11,13.24,89100.0],["2003-01-17",13.04,13.2,12.85,12.85,119600.0],["2003-01-21",13.0,13.0,12.68,12.68,138600.0],["2003-01-22",12.57,13.16,12.57,12.75,91000.0],["2003-01-23",12.7,12.98,12.66,12.94,133100.0],["2003-01-24",12.99,13.0,12.35,12.45,121100.0],["2003-01-27",12.34,12.36,11.43,11.69,226100.0],["2003-01-28",11.69,12.06,11.36,12.0,105900.0],["2003-01-29",11.95,12.0,10.71,11.31,278300.0],["2003-01-30",11.72,11.75,11.25,11.31,89200.0],["2003-01-31",11.28,11.49,11.11,11.36,51300.0],["2003-02-03",10.79,11.36,10.74,11.15,108600.0],["2003-02-04",11.07,11.1,10.63,10.95,109000.0],["2003-02-05",11.1,11.15,10.65,11.1,150200.0],["2003-02-06",11.04,11.18,10.8,11.11,156700.0],["2003-02-07",11.22,11.48,11.05,11.33,227200.0],["2003-02-10",11.25,11.45,11.2,11.25,218100.0],["2003-02-11",11.2,11.2,10.65,10.66,267100.0],["2003-02-12",10.7,10.76,9.5,10.01,427600.0],["2003-02-13",9.85,10.2,9.85,10.13,178200.0],["2003-02-14",10.19,10.54,10.0,10.32,75700.0],["2003-02-18",10.28,10.45,10.03,10.33,68100.0],["2003-02-19",10.27,10.4,9.94,10.15,130000.0],["2003-02-20",10.1,10.47,9.99,10.36,78100.0],["2003-02-21",10.4,10.75,10.25,10.52,84100.0],["2003-02-24",10.4,10.75,10.12,10.25,76200.0],["2003-02-25",10.29,10.74,10.19,10.68,79500.0],["2003-02-26",10.74,11.13,10.61,10.89,80300.0],["2003-02-27",10.8,11.25,10.77,11.02,88000.0],["2003-02-28",11.07,11.65,10.75,11.27,167600.0],["2003-03-03",11.35,11.38,10.64,10.71,168300.0],["2003-03-04",10.75,10.82,10.56,10.65,87100.0],["2003-03-05",10.82,10.82,10.58,10.69,107900.0],["2003-03-06",10.65,10.75,10.35,10.75,99800.0],["2003-03-07",10.66,10.94,10.6,10.87,67400.0],["2003-03-10",10.82,10.89,10.75,10.8,33100.0],["2003-03-11",10.81,11.08,10.71,10.9,64100.0],["2003-03-12",10.77,10.82,10.46,10.7,46100.0],["2003-03-13",10.75,11.52,10.75,11.51,163900.0],["2003-03-14",11.5,12.2,11.32,11.95,224400.0],["2003-03-17",11.97,12.51,11.8,12.38,148600.0],["2003-03-18",12.26,12.75,12.26,12.5,68100.0],["2003-03-19",12.51,12.52,12.27,12.5,58600.0],["2003-03-20",12.27,12.76,12.27,12.65,109200.0],["2003-03-21",12.82,12.9,12.02,12.05,66300.0],["2003-03-24",12.07,12.25,12.03,12.2,120600.0],["2003-03-25",12.2,12.46,12.16,12.29,115600.0],["2003-03-26",12.22,12.75,12.22,12.55,137500.0],["2003-03-27",12.51,12.8,12.3,12.49,172000.0],["2003-03-28",12.4,12.4,11.37,11.6,207300.0],["2003-03-31",11.52,11.52,11.08,11.37,109500.0],["2003-04-01",11.4,11.5,11.19,11.19,100400.0],["2003-04-02",11.2,11.5,11.2,11.37,91100.0],["2003-04-03",11.5,11.66,11.35,11.38,107400.0],["2003-04-04",11.42,11.6,11.25,11.3,35800.0],["2003-04-07",11.38,11.87,11.37,11.41,77300.0],["2003-04-08",11.45,11.86,11.45,11.7,30100.0],["2003-04-09",11.75,11.89,11.66,11.68,43700.0],["2003-04-10",11.81,11.89,11.47,11.54,33500.0],["2003-04-11",11.46,11.65,11.37,11.57,31100.0],["2003-04-14",11.57,12.08,11.46,11.95,57300.0],["2003-04-15",11.99,12.47,11.99,12.4,114300.0],["2003-04-16",12.49,12.75,12.26,12.73,98800.0],["2003-04-17",12.85,12.94,11.8,12.19,75000.0],["2003-04-21",12.2,12.4,12.2,12.29,23600.0],["2003-04-22",12.23,12.8,12.23,12.63,61800.0],["2003-04-23",12.65,12.77,12.43,12.58,59700.0],["2003-04-24",12.58,12.7,12.44,12.45,33300.0],["2003-04-25",12.42,12.49,9.86,10.52,883000.0],["2003-04-28",10.0,10.62,8.24,10.25,817800.0],["2003-04-29",10.08,10.68,10.08,10.47,111000.0],["2003-04-30",10.48,10.89,10.31,10.63,110400.0],["2003-05-01",10.9,10.9,10.25,10.55,54100.0],["2003-05-02",10.61,11.29,10.53,11.06,179900.0],["2003-05-05",11.06,11.94,11.06,11.9,253100.0],["2003-05-06",11.9,12.45,11.75,12.3,168400.0],["2003-05-07",12.3,12.33,12.04,12.06,88500.0],["2003-05-08",12.05,12.08,11.76,11.76,47000.0],["2003-05-09",11.76,12.06,11.76,11.96,83200.0],["2003-05-12",11.97,12.22,11.8,12.07,118700.0],["2003-05-13",12.08,12.14,11.93,12.0,155700.0],["2003-05-14",11.97,12.19,11.87,11.97,54000.0],["2003-05-15",11.95,12.0,11.8,11.87,83600.0],["2003-05-16",11.61,12.0,11.59,11.74,66700.0],["2003-05-19",11.77,11.93,11.08,11.23,93400.0],["2003-05-20",11.23,11.44,11.0,11.29,76900.0],["2003-05-21",11.26,11.34,11.06,11.15,43600.0],["2003-05-22",11.14,11.21,10.75,11.1,141800.0],["2003-05-23",11.15,12.35,11.03,12.01,402900.0],["2003-05-27",12.39,12.73,11.93,12.13,207600.0],["2003-05-28",12.1,12.41,12.03,12.14,107400.0],["2003-05-29",12.2,12.5,12.03,12.23,165700.0],["2003-05-30",12.14,12.57,12.13,12.15,180300.0],["2003-06-02",12.2,12.7,12.2,12.45,222300.0],["2003-06-03",12.52,12.55,12.32,12.34,101100.0],["2003-06-04",12.34,13.58,12.32,13.51,309400.0],["2003-06-05",13.63,13.63,12.9,12.95,258000.0],["2003-06-06",13.04,13.52,12.88,12.94,179700.0],["2003-06-09",13.03,13.29,12.65,12.8,107300.0],["2003-06-10",12.81,13.3,12.71,13.27,292200.0],["2003-06-11",13.27,13.5,13.21,13.25,128400.0],["2003-06-12",13.32,14.25,13.08,13.93,1243500.0],["2003-06-13",14.25,14.35,13.44,13.73,143600.0],["2003-06-16",13.74,14.0,13.65,13.95,117500.0],["2003-06-17",14.22,14.29,13.56,13.65,172600.0],["2003-06-18",13.72,14.27,13.65,14.24,125200.0],["2003-06-19",14.15,14.4,13.87,14.2,125000.0],["2003-06-20",14.05,14.5,14.0,14.16,122000.0],["2003-06-23",13.97,14.04,13.09,13.24,199200.0],["2003-06-24",13.03,13.5,12.88,13.28,143800.0],["2003-06-25",13.22,14.5,13.2,14.0,216800.0],["2003-06-26",14.04,14.42,13.87,14.18,125800.0],["2003-06-27",14.16,14.62,13.7,13.97,151800.0],["2003-06-30",13.9,14.49,13.9,14.35,173400.0],["2003-07-01",14.29,14.39,13.53,13.76,156900.0],["2003-07-02",13.8,14.46,13.8,14.38,118000.0],["2003-07-03",14.39,14.5,14.1,14.13,79600.0],["2003-07-07",14.29,14.51,14.01,14.3,114600.0],["2003-07-08",14.09,14.95,14.09,14.8,144900.0],["2003-07-09",14.94,15.65,14.79,15.65,283500.0],["2003-07-10",15.53,15.65,14.52,14.65,133500.0],["2003-07-11",14.6,14.84,14.19,14.58,71500.0],["2003-07-14",14.75,15.08,14.51,14.51,92800.0],["2003-07-15",14.6,15.01,14.15,14.57,138700.0],["2003-07-16",14.63,15.01,14.59,14.66,233000.0],["2003-07-17",14.59,14.69,13.0,13.55,177400.0],["2003-07-18",13.7,14.03,13.53,13.9,61300.0],["2003-07-21",13.76,14.05,13.49,13.89,83100.0],["2003-07-22",14.0,14.1,13.61,13.99,70200.0],["2003-07-23",13.96,14.3,12.92,14.27,171600.0],["2003-07-24",14.24,14.32,13.91,14.11,76300.0],["2003-07-25",14.01,14.2,13.5,13.9,51900.0],["2003-07-28",13.9,14.09,13.61,13.82,33900.0],["2003-07-29",13.67,14.25,13.6,14.23,123200.0],["2003-07-30",14.18,14.22,13.26,13.86,123000.0],["2003-07-31",13.94,14.25,13.66,14.24,88300.0],["2003-08-01",14.31,14.31,13.45,13.5,59500.0],["2003-08-04",13.55,13.78,13.5,13.5,96200.0],["2003-08-05",13.51,13.58,13.25,13.51,245100.0],["2003-08-06",13.37,13.37,12.83,13.1,94000.0],["2003-08-07",13.0,13.1,12.88,13.06,53100.0],["2003-08-08",13.14,13.14,12.28,13.02,90800.0],["2003-08-11",12.96,13.34,12.94,13.27,97900.0],["2003-08-12",13.32,14.65,13.32,14.65,160000.0],["2003-08-13",14.53,14.8,14.19,14.7,210900.0],["2003-08-14",14.41,15.5,14.41,15.0,673600.0],["2003-08-15",15.0,15.75,14.97,15.09,162000.0],["2003-08-18",15.1,16.37,14.95,15.85,465100.0],["2003-08-19",15.94,16.25,15.68,16.0,233400.0],["2003-08-20",16.0,16.43,15.95,16.2,213900.0],["2003-08-21",16.2,16.5,15.76,16.25,168400.0],["2003-08-22",16.0,16.25,15.49,15.52,81000.0],["2003-08-25",15.51,15.84,15.09,15.58,108200.0],["2003-08-26",15.36,15.9,15.27,15.87,62200.0],["2003-08-27",15.91,16.09,15.65,16.05,55500.0],["2003-08-28",16.05,16.33,15.52,16.05,65100.0],["2003-08-29",15.85,16.2,15.85,15.85,62500.0],["2003-09-02",15.85,15.95,15.3,15.9,295400.0],["2003-09-03",15.83,16.3,15.76,16.2,143600.0],["2003-09-04",16.19,16.5,16.03,16.5,117400.0],["2003-09-05",16.44,16.8,16.01,16.45,146600.0],["2003-09-08",16.45,17.04,16.45,16.77,151900.0],["2003-09-09",16.66,17.04,16.6,16.64,79300.0],["2003-09-10",16.54,16.66,16.07,16.27,123600.0],["2003-09-11",16.32,16.43,15.94,16.13,73700.0],["2003-09-12",16.13,16.19,15.3,16.06,142200.0],["2003-09-15",15.98,16.34,15.98,16.25,57200.0],["2003-09-16",16.19,16.38,15.97,16.01,80800.0],["2003-09-17",15.96,16.81,15.63,16.7,200900.0],["2003-09-18",16.73,16.76,16.49,16.61,61300.0],["2003-09-19",16.54,18.65,16.53,18.25,650600.0],["2003-09-22",18.09,18.4,17.53,17.97,264400.0],["2003-09-23",18.0,18.19,17.74,18.15,105900.0],["2003-09-24",18.15,18.15,17.73,17.82,186800.0],["2003-09-25",17.73,17.78,16.87,17.17,185100.0],["2003-09-26",17.09,17.21,16.86,16.93,107500.0],["2003-09-29",16.89,17.87,16.89,17.76,133400.0],["2003-09-30",17.85,18.7,17.22,17.84,384900.0],["2003-10-01",17.86,18.28,17.5,18.15,467600.0],["2003-10-02",18.26,18.94,18.2,18.63,253200.0],["2003-10-03",18.69,19.0,18.5,18.69,143800.0],["2003-10-06",19.31,21.51,19.29,20.62,525200.0],["2003-10-07",20.56,21.21,20.32,21.18,313000.0],["2003-10-08",21.17,21.5,20.73,21.43,304500.0],["2003-10-09",21.7,22.35,21.06,21.35,288800.0],["2003-10-10",21.21,21.5,21.0,21.3,259400.0],["2003-10-13",21.4,21.52,20.79,21.08,245700.0],["2003-10-14",21.1,21.55,20.7,21.2,222000.0],["2003-10-15",21.28,21.35,20.45,20.56,209800.0],["2003-10-16",20.6,20.65,19.7,20.22,246500.0],["2003-10-17",19.93,20.17,19.46,19.55,220900.0],["2003-10-20",19.45,19.98,19.36,19.45,140900.0],["2003-10-21",19.62,19.75,19.29,19.6,130400.0],["2003-10-22",19.5,19.65,19.18,19.24,90200.0],["2003-10-23",19.17,19.41,18.7,19.11,112400.0],["2003-10-24",19.17,19.24,18.65,19.0,198400.0],["2003-10-27",18.94,19.17,18.8,18.87,150400.0],["2003-10-28",18.84,20.22,18.84,20.0,326700.0],["2003-10-29",20.0,20.0,19.57,19.83,143100.0],["2003-10-30",19.8,20.0,19.51,19.73,138800.0],["2003-10-31",19.83,20.0,19.53,19.63,96300.0],["2003-11-03",19.71,20.94,19.71,20.94,368200.0],["2003-11-04",20.95,22.47,20.85,21.95,536100.0],["2003-11-05",21.99,22.0,20.56,21.16,313200.0],["2003-11-06",21.35,21.37,20.74,21.29,167400.0],["2003-11-07",21.58,23.08,20.91,22.98,1039600.0],["2003-11-10",23.18,23.37,21.94,21.96,291100.0],["2003-11-11",21.86,21.9,20.04,21.05,459200.0],["2003-11-12",20.65,21.93,20.65,21.6,315200.0],["2003-11-13",21.34,21.92,21.2,21.45,149700.0],["2003-11-14",21.3,21.44,20.2,21.02,317800.0],["2003-11-17",21.01,21.1,20.62,20.8,144600.0],["2003-11-18",20.64,20.89,20.21,20.34,86500.0],["2003-11-19",20.35,20.89,19.75,20.1,174000.0],["2003-11-20",19.9,20.19,19.67,20.0,148300.0],["2003-11-21",20.06,20.18,19.5,20.05,116500.0],["2003-11-24",20.2,21.11,20.05,20.97,183600.0],["2003-11-25",21.13,21.87,20.96,21.26,238000.0],["2003-11-26",21.41,21.49,20.67,21.16,179100.0],["2003-11-28",21.34,21.59,20.98,21.26,68000.0],["2003-12-01",21.2,21.72,20.98,21.63,144000.0],["2003-12-02",21.55,21.75,21.16,21.24,60300.0],["2003-12-03",21.3,21.88,21.0,21.08,199500.0],["2003-12-04",20.99,21.47,20.11,20.82,196100.0],["2003-12-05",20.82,21.0,20.29,20.42,119100.0],["2003-12-08",20.47,20.48,19.97,20.06,116300.0],["2003-12-09",20.0,20.18,19.14,19.15,128100.0],["2003-12-10",19.28,19.28,17.93,18.38,229900.0],["2003-12-11",18.4,19.21,18.35,19.13,296300.0],["2003-12-12",19.29,19.4,18.75,19.01,270500.0],["2003-12-15",19.65,19.69,18.25,18.25,224100.0],["2003-12-16",18.24,18.35,17.88,18.03,224900.0],["2003-12-17",17.91,18.4,17.46,18.18,260900.0],["2003-12-18",18.43,18.86,18.13,18.7,94200.0],["2003-12-19",18.97,19.05,18.25,18.94,405500.0],["2003-12-22",18.74,18.92,18.53,18.92,104600.0],["2003-12-23",18.92,19.26,18.42,19.26,157100.0],["2003-12-24",19.28,19.28,18.69,19.03,32800.0],["2003-12-26",18.95,19.13,18.78,18.85,26400.0],["2003-12-29",19.01,19.26,18.86,18.95,149000.0],["2003-12-30",18.97,19.17,18.37,18.5,245300.0],["2003-12-31",18.5,19.51,18.5,19.14,180300.0],["2004-01-02",19.15,19.7,19.05,19.24,79300.0],["2004-01-05",19.52,20.7,19.46,20.19,259400.0],["2004-01-06",20.17,20.67,19.88,20.56,231100.0],["2004-01-07",20.59,21.89,20.3,21.86,574100.0],["2004-01-08",21.69,22.85,21.66,22.75,279300.0],["2004-01-09",22.78,23.24,22.46,22.85,327100.0],["2004-01-12",22.68,23.74,22.43,23.62,310600.0],["2004-01-13",23.7,23.9,23.26,23.7,299700.0],["2004-01-14",23.75,24.5,23.7,24.48,321300.0],["2004-01-15",24.52,24.64,23.95,24.24,392000.0],["2004-01-16",24.38,24.99,24.27,24.49,220200.0],["2004-01-20",24.51,24.95,24.28,24.47,251700.0],["2004-01-21",24.72,24.73,23.92,24.2,171500.0],["2004-01-22",24.11,24.37,23.23,23.46,144400.0],["2004-01-23",23.6,23.83,23.17,23.83,149000.0],["2004-01-26",23.87,24.3,23.75,24.25,157200.0],["2004-01-27",24.99,26.5,23.2,23.53,698000.0],["2004-01-28",23.71,23.79,21.57,22.29,770900.0],["2004-01-29",22.31,24.0,22.28,23.33,461700.0],["2004-01-30",23.41,23.89,23.16,23.35,134100.0],["2004-02-02",23.26,23.8,23.25,23.4,152200.0],["2004-02-03",23.5,24.77,23.35,24.4,391000.0],["2004-02-04",24.3,24.49,23.32,23.36,308500.0],["2004-02-05",23.32,24.05,23.32,23.7,128300.0],["2004-02-06",23.79,25.19,23.78,25.04,515000.0],["2004-02-09",25.34,25.71,25.2,25.52,335200.0],["2004-02-10",25.36,25.65,25.09,25.52,303400.0],["2004-02-11",25.6,27.1,25.48,26.85,466000.0],["2004-02-12",26.66,27.19,26.66,27.02,324000.0],["2004-02-13",27.0,27.48,26.43,26.74,442000.0],["2004-02-17",26.83,27.53,26.75,27.53,342000.0],["2004-02-18",27.49,27.75,26.74,27.75,333000.0],["2004-02-19",27.74,27.74,25.87,26.01,294100.0],["2004-02-20",26.11,26.35,25.31,25.66,265100.0],["2004-02-23",25.65,25.66,24.65,24.93,301700.0],["2004-02-24",24.93,25.82,24.0,25.1,245100.0],["2004-02-25",25.15,25.78,25.08,25.61,202800.0],["2004-02-26",25.75,27.64,25.47,26.91,420800.0],["2004-02-27",26.95,27.18,26.4,26.75,219200.0],["2004-03-01",26.75,27.54,26.6,27.26,303500.0],["2004-03-02",27.05,28.67,27.02,27.8,433900.0],["2004-03-03",27.75,28.75,27.12,27.26,501500.0],["2004-03-04",27.37,28.03,27.12,27.97,127200.0],["2004-03-05",28.0,28.91,27.72,28.7,291900.0],["2004-03-08",28.7,28.9,28.17,28.19,207900.0],["2004-03-09",28.15,28.27,26.81,27.48,306300.0],["2004-03-10",27.4,27.58,25.74,26.13,267700.0],["2004-03-11",25.74,26.58,24.77,25.28,332800.0],["2004-03-12",25.41,26.01,25.26,25.81,315000.0],["2004-03-15",25.8,26.02,25.36,25.36,239200.0],["2004-03-16",25.5,26.07,25.33,26.01,230700.0],["2004-03-17",26.1,27.47,25.9,27.07,199700.0],["2004-03-18",27.1,27.2,25.6,25.96,435900.0],["2004-03-19",26.2,26.24,24.4,24.67,273800.0],["2004-03-22",24.52,24.59,23.51,23.92,356100.0],["2004-03-23",24.01,24.65,23.0,23.4,281300.0],["2004-03-24",23.35,24.34,23.35,23.59,180900.0],["2004-03-25",23.62,24.74,23.62,24.44,196700.0],["2004-03-26",24.58,25.0,24.46,24.58,141400.0],["2004-03-29",24.5,25.18,24.4,24.64,208900.0],["2004-03-30",24.65,24.98,23.89,24.65,180500.0],["2004-03-31",24.53,25.59,24.5,24.88,189000.0],["2004-04-01",24.87,26.23,24.87,25.94,159500.0],["2004-04-02",26.28,27.65,26.22,27.15,186600.0],["2004-04-05",27.02,27.56,27.01,27.53,149800.0],["2004-04-06",27.38,27.6,26.31,26.55,258500.0],["2004-04-07",26.87,26.89,25.48,26.45,156100.0],["2004-04-08",26.74,27.0,25.73,25.74,122400.0],["2004-04-12",25.75,26.64,25.55,25.78,230200.0],["2004-04-13",25.85,26.07,24.5,24.61,147000.0],["2004-04-14",24.75,24.94,23.82,24.01,159300.0],["2004-04-15",23.85,24.13,23.63,23.91,226400.0],["2004-04-16",23.88,23.99,23.5,23.8,129100.0],["2004-04-19",23.72,24.37,23.72,24.18,191700.0],["2004-04-20",24.05,24.75,23.52,23.7,191100.0],["2004-04-21",23.71,24.0,23.45,23.82,198700.0],["2004-04-22",23.82,24.61,23.8,24.4,244400.0],["2004-04-23",24.43,24.54,23.77,23.92,262400.0],["2004-04-26",24.04,24.35,23.6,23.97,138800.0],["2004-04-27",24.0,24.36,23.15,23.39,217100.0],["2004-04-28",23.3,23.47,21.81,22.18,450000.0],["2004-04-29",22.17,22.51,21.25,21.76,456100.0],["2004-04-30",21.75,22.18,21.46,21.98,242800.0],["2004-05-03",21.91,23.07,21.83,22.02,416700.0],["2004-05-04",22.38,23.18,22.05,22.71,328700.0],["2004-05-05",22.75,23.05,22.72,22.85,196600.0],["2004-05-06",22.94,23.01,22.31,22.59,187900.0],["2004-05-07",22.61,22.91,22.44,22.5,186500.0],["2004-05-10",22.5,22.75,20.75,21.5,532100.0],["2004-05-11",21.54,22.25,21.53,22.14,478800.0],["2004-05-12",22.0,22.14,20.63,21.97,554300.0],["2004-05-13",21.98,21.99,21.59,21.8,600000.0],["2004-05-14",21.78,22.2,21.3,21.5,213400.0],["2004-05-17",21.5,22.12,21.36,21.7,288000.0],["2004-05-18",21.78,22.51,21.75,22.34,140800.0],["2004-05-19",22.47,23.22,22.39,22.52,154600.0],["2004-05-20",22.42,23.0,22.2,22.33,105600.0],["2004-05-21",22.47,22.76,22.17,22.66,100700.0],["2004-05-24",22.86,23.6,22.47,22.82,188500.0],["2004-05-25",22.79,23.7,22.32,23.6,161600.0],["2004-05-26",23.57,23.81,23.49,23.7,164800.0],["2004-05-27",23.7,24.0,22.82,23.12,197000.0],["2004-05-28",23.16,23.52,22.95,23.03,184400.0],["2004-06-01",23.02,23.49,23.0,23.3,116200.0],["2004-06-02",23.41,23.7,23.13,23.28,59800.0],["2004-06-03",23.25,23.3,22.58,22.58,119100.0],["2004-06-04",22.75,23.51,22.61,23.14,133200.0],["2004-06-07",23.19,24.04,23.0,23.97,141000.0],["2004-06-08",23.86,24.13,23.5,23.67,132400.0],["2004-06-09",23.7,23.81,23.3,23.42,103300.0],["2004-06-10",23.64,23.96,23.4,23.93,134500.0],["2004-06-14",23.93,23.93,22.84,23.0,171300.0],["2004-06-15",23.02,23.31,22.92,22.97,189000.0],["2004-06-16",23.1,23.91,23.0,23.54,112900.0],["2004-06-17",23.66,23.73,23.16,23.39,107600.0],["2004-06-18",23.54,23.63,22.93,22.93,229900.0],["2004-06-21",22.9,23.03,22.62,22.78,151100.0],["2004-06-22",22.73,23.25,22.66,23.23,152100.0],["2004-06-23",23.03,23.33,22.94,23.17,157800.0],["2004-06-24",22.93,23.51,22.92,23.17,134700.0],["2004-06-25",23.25,24.16,22.99,23.88,402000.0],["2004-06-28",23.9,23.9,23.14,23.31,238900.0],["2004-06-29",23.23,24.0,23.23,23.48,142000.0],["2004-06-30",23.47,25.17,23.47,24.95,372300.0],["2004-07-01",25.13,25.17,23.45,24.01,385400.0],["2004-07-02",24.01,25.13,23.99,25.05,214100.0],["2004-07-06",24.95,24.96,23.3,23.44,164800.0],["2004-07-07",23.31,23.85,23.12,23.12,87200.0],["2004-07-08",23.15,23.56,21.92,22.06,192000.0],["2004-07-09",22.01,22.7,21.8,22.27,90000.0],["2004-07-12",22.52,22.52,21.7,21.81,121900.0],["2004-07-13",21.85,22.3,21.4,21.44,112500.0],["2004-07-14",21.4,21.43,20.6,20.73,215100.0],["2004-07-15",20.76,21.23,20.19,20.4,170500.0],["2004-07-16",20.37,20.55,18.32,19.01,645000.0],["2004-07-19",19.0,19.67,18.65,18.94,339400.0],["2004-07-20",19.14,19.33,18.88,19.27,229800.0],["2004-07-21",19.38,19.4,18.64,18.72,182900.0],["2004-07-22",18.61,18.98,17.8,18.12,319200.0],["2004-07-23",18.2,18.23,17.57,17.57,256800.0],["2004-07-26",17.58,17.89,16.79,16.93,270400.0],["2004-07-27",17.05,17.99,16.85,17.62,215500.0],["2004-07-28",17.87,17.87,17.32,17.55,149600.0],["2004-07-29",17.54,17.99,17.54,17.89,88900.0],["2004-07-30",17.81,18.21,17.66,18.12,113100.0],["2004-08-02",18.03,18.3,17.61,18.3,160200.0],["2004-08-03",18.14,18.46,18.01,18.16,325900.0],["2004-08-04",19.41,21.9,19.17,21.25,1026300.0],["2004-08-05",21.2,21.35,20.29,20.42,268000.0],["2004-08-06",20.32,20.34,19.8,19.9,234800.0],["2004-08-09",19.8,19.98,19.02,19.32,400400.0],["2004-08-10",19.45,20.13,19.27,20.13,183600.0],["2004-08-11",19.97,20.05,18.78,19.73,270300.0],["2004-08-12",19.57,19.59,18.88,19.06,204100.0],["2004-08-13",19.26,19.31,18.8,18.96,86600.0],["2004-08-16",19.0,19.42,19.0,19.29,123100.0],["2004-08-17",19.2,19.61,19.15,19.43,103200.0],["2004-08-18",19.38,20.0,19.03,19.82,145300.0],["2004-08-19",19.85,20.02,19.62,20.02,119500.0],["2004-08-20",20.0,20.47,19.81,20.28,134700.0],["2004-08-23",20.52,20.6,19.9,19.91,187300.0],["2004-08-24",20.2,20.6,19.8,20.27,185000.0],["2004-08-25",20.1,20.59,19.9,20.23,117900.0],["2004-08-26",20.1,20.28,19.99,20.18,91700.0],["2004-08-27",20.25,20.5,20.05,20.5,91600.0],["2004-08-30",20.38,20.45,19.65,19.72,210100.0],["2004-08-31",19.65,19.82,19.26,19.82,127000.0],["2004-09-01",19.9,20.4,19.7,20.05,150500.0],["2004-09-02",20.0,20.47,19.88,20.14,145600.0],["2004-09-03",20.1,20.23,19.85,20.01,105000.0],["2004-09-07",20.15,20.82,20.01,20.77,134000.0],["2004-09-08",20.7,20.83,20.26,20.34,240800.0],["2004-09-09",20.51,20.87,20.5,20.7,171900.0],["2004-09-10",20.55,20.99,20.25,20.83,73000.0],["2004-09-13",20.8,22.19,20.7,22.02,307500.0],["2004-09-14",21.98,22.03,20.95,21.36,192900.0],["2004-09-15",21.45,21.45,20.8,20.99,172300.0],["2004-09-16",21.25,21.58,20.95,21.23,65500.0],["2004-09-17",21.73,21.85,21.0,21.49,161800.0],["2004-09-20",21.37,21.57,21.0,21.15,147900.0],["2004-09-21",21.27,21.48,21.1,21.35,96200.0],["2004-09-22",21.22,21.22,20.66,20.73,80500.0],["2004-09-23",20.65,20.85,20.57,20.75,131000.0],["2004-09-24",20.84,21.4,20.75,21.2,189400.0],["2004-09-27",21.08,21.11,19.87,20.09,381800.0],["2004-09-28",20.07,20.16,19.57,19.93,112200.0],["2004-09-29",20.04,20.33,19.64,20.24,162700.0],["2004-09-30",20.11,20.24,19.89,20.1,107900.0],["2004-10-01",20.17,20.71,20.07,20.42,107800.0],["2004-10-04",20.39,21.14,20.39,21.11,95200.0],["2004-10-05",21.12,21.12,20.37,20.4,71600.0],["2004-10-06",20.4,20.63,20.16,20.63,51500.0],["2004-10-07",20.49,20.49,20.07,20.15,46500.0],["2004-10-08",20.09,20.1,19.5,19.55,123600.0],["2004-10-11",19.51,19.66,19.01,19.17,199800.0],["2004-10-12",19.23,19.24,18.86,18.96,127900.0],["2004-10-13",19.08,19.09,18.22,18.22,162600.0],["2004-10-14",18.27,18.37,17.79,17.95,175300.0],["2004-10-15",18.09,18.5,17.95,18.2,164300.0],["2004-10-18",18.09,18.43,17.85,17.9,101100.0],["2004-10-19",18.09,18.27,17.9,17.9,70300.0],["2004-10-20",17.85,18.0,17.49,17.6,123700.0],["2004-10-21",17.49,17.76,17.41,17.66,112600.0],["2004-10-22",17.68,17.93,17.18,17.18,80800.0],["2004-10-25",17.17,17.42,16.83,17.42,166500.0],["2004-10-26",17.36,17.85,17.31,17.5,142100.0],["2004-10-27",17.6,18.97,17.06,18.72,270100.0],["2004-10-28",18.84,18.88,18.45,18.83,80100.0],["2004-10-29",18.68,18.89,18.54,18.89,150100.0],["2004-11-01",18.8,19.31,18.51,19.27,133400.0],["2004-11-02",19.32,19.67,18.96,19.14,97200.0],["2004-11-03",19.15,19.7,19.15,19.69,137100.0],["2004-11-04",19.4,19.6,17.65,18.51,447600.0],["2004-11-05",18.55,18.94,18.28,18.75,142200.0],["2004-11-08",18.7,19.0,18.69,18.93,144600.0],["2004-11-09",18.8,19.25,18.8,19.24,145800.0],["2004-11-10",19.29,19.4,19.1,19.11,138200.0],["2004-11-11",19.06,20.26,19.06,20.24,201700.0],["2004-11-12",20.3,20.64,19.82,20.63,134600.0],["2004-11-15",20.51,20.59,20.17,20.34,142800.0],["2004-11-16",20.1,20.45,20.06,20.1,88300.0],["2004-11-17",20.1,20.74,20.1,20.67,104900.0],["2004-11-18",20.8,20.8,20.23,20.61,104500.0],["2004-11-19",20.5,20.63,20.05,20.05,143900.0],["2004-11-22",19.93,20.75,19.61,20.74,93000.0],["2004-11-23",20.5,20.79,20.35,20.79,104000.0],["2004-11-24",20.8,21.41,20.55,21.28,104100.0],["2004-11-26",21.1,21.34,21.0,21.15,34700.0],["2004-11-29",21.31,21.5,20.87,20.95,156900.0],["2004-11-30",20.95,21.18,20.66,20.87,111300.0],["2004-12-01",20.71,21.49,20.71,21.04,112200.0],["2004-12-02",21.0,22.0,20.96,21.95,158900.0],["2004-12-03",21.69,21.94,19.15,21.16,289100.0],["2004-12-06",21.0,21.15,20.16,20.18,238700.0],["2004-12-07",20.32,20.32,19.59,19.62,288100.0],["2004-12-08",19.62,20.31,19.59,20.31,243100.0],["2004-12-09",20.12,20.39,20.05,20.16,258600.0],["2004-12-10",20.24,20.45,20.06,20.2,134300.0],["2004-12-13",20.41,20.82,20.13,20.55,211600.0],["2004-12-14",20.6,21.09,20.49,21.05,139300.0],["2004-12-15",20.91,21.15,20.9,21.05,151300.0],["2004-12-16",21.1,23.15,21.09,23.0,429100.0],["2004-12-17",23.0,23.0,22.36,22.85,207600.0],["2004-12-20",22.7,23.15,22.34,22.41,177100.0],["2004-12-21",22.5,22.68,22.2,22.6,153100.0],["2004-12-22",22.65,23.37,22.5,23.18,206200.0],["2004-12-23",23.26,23.71,23.1,23.16,135800.0],["2004-12-27",23.35,23.42,22.63,22.63,105100.0],["2004-12-28",22.45,23.07,22.45,22.85,134700.0],["2004-12-29",24.41,25.0,23.79,23.9,470100.0],["2004-12-30",23.87,24.18,23.68,24.04,200100.0],["2004-12-31",24.27,24.38,24.07,24.27,125300.0],["2005-01-03",24.01,24.37,23.57,23.8,281200.0],["2005-01-04",23.81,24.0,22.8,22.81,273900.0],["2005-01-05",22.75,23.07,21.88,21.9,165200.0],["2005-01-06",21.85,22.47,21.85,22.13,188300.0],["2005-01-07",22.3,22.44,21.91,22.24,138900.0],["2005-01-10",22.11,23.4,22.1,22.72,238600.0],["2005-01-11",22.63,23.2,22.25,22.39,307600.0],["2005-01-12",22.67,22.67,21.61,22.34,239100.0],["2005-01-13",22.5,22.5,22.01,22.18,104600.0],["2005-01-14",22.33,23.11,22.24,23.01,111300.0],["2005-01-18",23.09,23.39,22.84,23.01,205600.0],["2005-01-19",23.0,23.0,21.88,22.0,148100.0],["2005-01-20",21.95,22.27,21.7,22.23,86300.0],["2005-01-21",22.25,22.34,21.89,22.07,115900.0],["2005-01-24",22.0,22.11,21.29,21.79,241100.0],["2005-01-25",21.93,22.5,21.71,21.85,120800.0],["2005-01-26",21.9,22.06,21.6,21.91,178900.0],["2005-01-27",21.68,22.2,21.67,21.78,148500.0],["2005-01-28",21.65,22.82,21.65,22.57,140900.0],["2005-01-31",22.67,22.97,21.85,22.26,201500.0],["2005-02-01",22.65,22.77,22.27,22.77,120300.0],["2005-02-02",22.52,22.8,22.3,22.8,79100.0],["2005-02-03",22.5,22.8,22.3,22.59,114400.0],["2005-02-04",22.2,22.37,21.45,21.57,225600.0],["2005-02-07",21.43,21.74,21.2,21.58,119100.0],["2005-02-08",21.4,22.15,21.4,22.09,193500.0],["2005-02-09",21.99,22.18,20.57,20.66,189700.0],["2005-02-10",20.24,20.85,18.55,20.01,1000000.0],["2005-02-11",19.98,21.6,19.77,21.37,303000.0],["2005-02-14",21.54,21.8,21.07,21.53,115000.0],["2005-02-15",21.6,21.99,21.07,21.45,165100.0],["2005-02-16",21.4,21.54,20.79,21.1,161600.0],["2005-02-17",21.2,21.3,20.22,20.36,195200.0],["2005-02-18",20.53,20.56,19.92,20.05,177400.0],["2005-02-22",19.81,20.28,19.7,19.92,299800.0],["2005-02-23",19.91,20.2,19.82,20.0,259400.0],["2005-02-24",19.9,20.03,19.63,19.73,125000.0],["2005-02-25",19.65,20.5,19.65,19.81,160600.0],["2005-02-28",20.0,20.0,19.3,19.88,169700.0],["2005-03-01",20.05,20.26,19.85,20.0,146400.0],["2005-03-02",19.9,20.32,19.9,20.08,119700.0],["2005-03-03",20.02,20.04,19.11,19.37,216900.0],["2005-03-04",19.35,19.89,19.28,19.83,114200.0],["2005-03-07",19.81,20.16,19.62,19.75,109600.0],["2005-03-08",19.35,19.37,18.31,18.35,412300.0],["2005-03-09",18.3,18.32,17.54,18.06,305300.0],["2005-03-10",18.04,18.6,18.04,18.32,400700.0],["2005-03-11",18.22,18.55,18.0,18.28,238300.0],["2005-03-14",18.27,18.48,17.46,18.06,460200.0],["2005-03-15",18.0,18.34,17.97,18.02,213900.0],["2005-03-16",17.99,18.08,17.74,17.8,238200.0],["2005-03-17",17.8,18.13,17.53,17.85,448700.0],["2005-03-18",17.88,17.96,17.41,17.54,267500.0],["2005-03-21",17.63,18.71,17.51,18.66,445800.0],["2005-03-22",18.5,19.56,18.5,18.93,243400.0],["2005-03-23",18.8,18.89,17.81,18.15,323900.0],["2005-03-24",18.2,19.09,18.2,18.96,297700.0],["2005-03-28",19.0,19.25,18.33,18.41,263400.0],["2005-03-29",18.53,18.75,18.38,18.4,165600.0],["2005-03-30",18.5,19.22,18.5,19.21,223400.0],["2005-03-31",19.11,19.2,18.54,18.69,443800.0],["2005-04-01",18.93,19.04,18.22,18.24,329100.0],["2005-04-04",18.25,18.87,17.7,18.75,176800.0],["2005-04-05",18.66,19.5,18.66,19.28,317800.0],["2005-04-06",19.3,19.71,19.3,19.39,350700.0],["2005-04-07",19.4,19.86,19.25,19.6,229500.0],["2005-04-08",19.56,19.69,19.32,19.45,161800.0],["2005-04-11",19.3,19.45,18.91,18.97,133400.0],["2005-04-12",18.81,19.35,18.59,19.06,348700.0],["2005-04-13",18.96,19.19,18.95,19.03,228500.0],["2005-04-14",19.0,19.1,18.33,18.47,141500.0],["2005-04-15",18.47,18.72,18.11,18.25,149300.0],["2005-04-18",18.11,18.61,17.99,18.12,124500.0],["2005-04-19",18.12,18.35,17.91,18.3,194300.0],["2005-04-20",18.23,18.4,17.85,17.9,222500.0],["2005-04-21",17.96,19.0,17.96,18.74,145400.0],["2005-04-22",18.57,18.58,17.99,18.19,114900.0],["2005-04-25",18.41,18.41,18.06,18.29,107500.0],["2005-04-26",18.02,18.81,17.72,18.48,294100.0],["2005-04-27",18.33,19.03,18.0,18.75,132500.0],["2005-04-28",18.66,18.78,18.28,18.3,158500.0],["2005-04-29",18.28,18.35,17.67,17.81,214400.0],["2005-05-02",17.94,18.23,17.82,17.91,138600.0],["2005-05-03",17.82,17.94,17.3,17.5,221000.0],["2005-05-04",17.47,18.33,17.43,17.95,141300.0],["2005-05-05",17.91,18.0,17.63,17.83,93400.0],["2005-05-06",18.01,18.01,17.6,17.63,68800.0],["2005-05-09",17.5,18.35,17.34,18.1,312300.0],["2005-05-10",17.94,18.51,17.94,18.32,163700.0],["2005-05-11",18.23,18.55,17.84,18.49,120400.0],["2005-05-12",18.43,18.99,18.43,18.98,165400.0],["2005-05-13",19.4,19.87,19.05,19.44,606900.0],["2005-05-16",19.21,20.0,18.99,19.97,396600.0],["2005-05-17",19.81,19.88,19.32,19.77,200200.0],["2005-05-18",19.9,20.09,19.83,20.05,133200.0],["2005-05-19",20.05,20.43,20.04,20.4,82200.0],["2005-05-20",20.4,20.45,19.99,20.27,94100.0],["2005-05-23",20.1,20.68,20.1,20.44,168600.0],["2005-05-24",20.27,20.79,20.27,20.79,46200.0],["2005-05-25",20.69,21.09,20.36,20.71,121200.0],["2005-05-26",20.79,21.01,20.57,20.97,191000.0],["2005-05-27",20.87,20.92,20.31,20.75,151100.0],["2005-05-31",20.77,20.77,20.29,20.29,88600.0],["2005-06-01",20.23,20.8,20.23,20.62,148400.0],["2005-06-02",20.62,20.75,20.55,20.72,120900.0],["2005-06-03",20.69,20.73,20.34,20.59,55600.0],["2005-06-06",20.56,21.06,20.43,20.76,100500.0],["2005-06-07",20.71,21.12,20.67,21.0,146100.0],["2005-06-08",21.0,21.29,20.62,21.05,152100.0],["2005-06-09",21.01,21.74,20.89,21.5,112000.0],["2005-06-10",21.48,21.69,21.12,21.27,118700.0],["2005-06-13",21.6,23.2,21.56,22.04,370500.0],["2005-06-14",21.95,22.35,21.81,22.22,78700.0],["2005-06-15",22.26,22.27,21.64,21.96,144900.0],["2005-06-16",21.95,22.18,21.9,22.0,174700.0],["2005-06-17",22.02,22.23,21.81,21.93,422000.0],["2005-06-20",21.79,21.83,21.37,21.4,145700.0],["2005-06-21",21.4,21.81,21.12,21.38,129200.0],["2005-06-22",21.45,21.5,21.25,21.33,104600.0],["2005-06-23",21.28,21.45,20.74,20.98,112000.0],["2005-06-24",20.82,20.97,20.1,20.37,144000.0],["2005-06-27",20.39,20.39,19.63,19.63,216800.0],["2005-06-28",19.9,20.09,19.57,20.03,150500.0],["2005-06-29",20.08,21.01,20.08,20.69,318800.0],["2005-06-30",20.6,20.96,20.22,20.35,91300.0],["2005-07-01",20.21,20.74,20.12,20.39,119400.0],["2005-07-05",20.19,21.27,20.14,21.26,175200.0],["2005-07-06",21.12,21.28,20.53,21.05,126300.0],["2005-07-07",20.8,21.02,20.52,20.82,92300.0],["2005-07-08",20.67,21.25,20.67,21.24,60500.0],["2005-07-11",21.14,21.2,20.84,21.13,227500.0],["2005-07-12",21.08,21.49,20.88,21.37,116700.0],["2005-07-13",21.2,21.37,20.8,21.0,127600.0],["2005-07-14",21.38,21.5,20.96,20.96,145000.0],["2005-07-15",20.8,21.36,20.79,21.08,91400.0],["2005-07-18",21.06,21.2,20.88,20.96,90400.0],["2005-07-19",21.0,21.99,21.0,21.95,135100.0],["2005-07-20",21.75,22.07,21.75,21.91,171800.0],["2005-07-21",21.91,22.02,21.57,21.92,113600.0],["2005-07-22",21.99,22.1,21.25,22.0,79400.0],["2005-07-25",21.99,22.0,21.29,21.52,68800.0],["2005-07-26",21.43,22.0,21.43,21.76,46400.0],["2005-07-27",21.79,22.0,21.44,21.97,45200.0],["2005-07-28",22.01,22.05,21.8,22.05,81500.0],["2005-07-29",21.9,22.68,21.9,22.34,224700.0],["2005-08-01",22.32,22.74,21.9,22.25,76100.0],["2005-08-02",22.16,22.16,21.38,21.95,210400.0],["2005-08-03",21.95,22.06,21.7,21.75,123900.0],["2005-08-04",21.76,21.98,21.47,21.56,118700.0],["2005-08-05",21.93,23.63,21.75,23.47,475900.0],["2005-08-08",23.31,23.48,22.51,22.6,245800.0],["2005-08-09",22.74,22.9,22.66,22.71,108500.0],["2005-08-10",22.77,22.91,22.66,22.88,227600.0],["2005-08-11",22.85,23.33,22.8,23.18,116100.0],["2005-08-12",23.11,23.2,22.68,23.0,113700.0],["2005-08-15",22.97,23.32,22.74,23.05,88300.0],["2005-08-16",22.9,23.1,22.57,22.69,81800.0],["2005-08-17",22.56,23.06,22.44,22.77,53500.0],["2005-08-18",22.62,23.1,22.52,22.76,68300.0],["2005-08-19",22.91,23.17,22.81,23.15,68900.0],["2005-08-22",23.1,23.68,23.1,23.67,172100.0],["2005-08-23",23.65,23.65,22.93,23.09,62500.0],["2005-08-24",23.12,23.35,22.68,22.92,132200.0],["2005-08-25",22.98,23.31,22.9,23.29,50800.0],["2005-08-26",23.14,23.31,22.98,23.07,90800.0],["2005-08-29",22.98,23.49,22.84,23.48,85700.0],["2005-08-30",23.28,23.4,23.01,23.19,81600.0],["2005-08-31",23.13,23.88,23.05,23.74,108600.0],["2005-09-01",23.73,23.85,23.49,23.69,84600.0],["2005-09-02",23.62,23.75,22.93,23.0,73000.0],["2005-09-06",23.1,23.54,23.0,23.47,108600.0],["2005-09-07",23.29,23.42,23.14,23.31,85000.0],["2005-09-08",23.2,23.28,22.53,23.13,120800.0],["2005-09-09",23.0,23.95,23.0,23.9,148200.0],["2005-09-12",23.81,23.97,23.77,23.97,70200.0],["2005-09-13",23.81,23.95,23.52,23.68,79500.0],["2005-09-14",23.62,23.9,23.35,23.83,144900.0],["2005-09-15",23.83,24.48,23.78,24.2,241200.0],["2005-09-16",24.27,24.65,24.14,24.5,407600.0],["2005-09-19",24.44,24.44,23.8,23.9,93500.0],["2005-09-20",23.94,24.19,23.57,24.02,149100.0],["2005-09-21",24.08,24.11,23.42,24.0,217000.0],["2005-09-22",23.9,24.2,23.9,24.1,128100.0],["2005-09-23",24.05,24.4,23.89,24.31,108700.0],["2005-09-26",24.4,24.66,24.27,24.66,95900.0],["2005-09-27",24.55,24.55,24.33,24.39,110000.0],["2005-09-28",24.4,24.95,24.31,24.95,465700.0],["2005-09-29",24.92,25.28,24.88,25.25,275600.0],["2005-09-30",25.2,25.72,24.49,25.65,242900.0],["2005-10-03",25.73,26.15,25.56,26.04,225200.0],["2005-10-04",25.89,26.46,25.77,26.0,145400.0],["2005-10-05",26.15,26.25,25.6,25.84,164000.0],["2005-10-06",26.03,26.68,25.96,26.55,596400.0],["2005-10-07",27.02,27.37,26.9,27.18,302000.0],["2005-10-10",27.43,27.59,26.38,26.82,316000.0],["2005-10-11",26.9,27.0,25.75,26.19,205800.0],["2005-10-12",26.03,26.42,25.29,25.32,207000.0],["2005-10-13",25.26,25.45,24.53,24.7,422600.0],["2005-10-14",24.89,25.5,24.59,25.35,147900.0],["2005-10-17",25.3,25.37,24.59,25.08,143700.0],["2005-10-18",24.95,25.12,24.66,24.79,107100.0],["2005-10-19",24.66,25.08,23.36,25.0,292300.0],["2005-10-20",24.92,25.31,24.14,24.56,176200.0],["2005-10-21",24.61,24.93,24.25,24.72,130400.0],["2005-10-24",24.8,25.13,24.6,24.91,102500.0],["2005-10-25",24.91,25.0,24.2,24.45,222400.0],["2005-10-26",24.31,24.72,23.89,24.06,141600.0],["2005-10-27",23.9,23.93,23.16,23.65,117500.0],["2005-10-28",23.78,24.08,23.55,24.02,85200.0],["2005-10-31",24.02,25.05,24.02,24.79,133000.0],["2005-11-01",24.63,24.81,24.17,24.4,76200.0],["2005-11-02",24.41,25.66,24.41,25.5,116700.0],["2005-11-03",25.69,26.33,25.29,25.94,201000.0],["2005-11-04",25.69,25.84,25.48,25.68,243100.0],["2005-11-07",25.77,25.77,24.87,25.0,183600.0],["2005-11-08",24.88,25.07,24.74,24.81,210800.0],["2005-11-09",24.87,25.07,24.8,24.97,115600.0],["2005-11-10",24.97,24.97,23.65,24.79,344300.0],["2005-11-11",24.78,25.54,24.7,25.01,95700.0],["2005-11-14",25.05,25.47,24.86,25.13,76600.0],["2005-11-15",25.22,25.26,24.75,24.88,177800.0],["2005-11-16",24.92,25.04,24.77,24.97,116400.0],["2005-11-17",24.84,25.92,24.84,25.65,235700.0],["2005-11-18",25.86,26.84,25.59,26.67,288400.0],["2005-11-21",26.79,26.85,26.45,26.74,276300.0],["2005-11-22",26.6,27.46,26.42,27.26,220900.0],["2005-11-23",27.15,27.97,27.15,27.83,294500.0],["2005-11-25",27.96,27.96,27.65,27.84,53700.0],["2005-11-28",27.9,28.0,27.44,27.63,124300.0],["2005-11-29",27.76,27.91,27.21,27.59,92600.0],["2005-11-30",27.48,27.75,27.43,27.65,200300.0],["2005-12-01",27.61,28.0,27.41,27.74,221600.0],["2005-12-02",27.71,27.82,27.25,27.78,170700.0],["2005-12-05",27.81,27.81,27.4,27.67,119500.0],["2005-12-06",27.83,28.84,27.44,27.52,323800.0],["2005-12-07",27.65,27.85,26.76,26.95,275900.0],["2005-12-08",27.19,27.29,26.41,26.79,192000.0],["2005-12-09",26.94,27.0,26.3,26.94,161000.0],["2005-12-12",26.88,27.57,26.82,27.4,86600.0],["2005-12-13",27.48,27.69,27.02,27.16,165200.0],["2005-12-14",27.3,27.5,26.98,27.02,113100.0],["2005-12-15",26.9,26.9,26.13,26.41,129500.0],["2005-12-16",26.48,26.65,25.9,25.9,291600.0],["2005-12-19",25.9,26.27,25.5,25.98,181300.0],["2005-12-20",26.05,26.07,25.64,25.91,167500.0],["2005-12-21",26.12,26.75,26.07,26.75,125000.0],["2005-12-22",26.8,26.96,26.65,26.78,95300.0],["2005-12-23",26.72,26.95,26.63,26.63,25200.0],["2005-12-27",26.64,26.94,26.25,26.39,108700.0],["2005-12-28",26.46,26.81,26.3,26.66,50100.0],["2005-12-29",26.47,27.13,26.19,26.75,133600.0],["2005-12-30",26.66,26.85,26.14,26.73,153700.0],["2006-01-03",26.7,27.35,25.96,27.2,174000.0],["2006-01-04",27.32,27.7,27.06,27.37,189700.0],["2006-01-05",27.31,27.7,27.01,27.5,183000.0],["2006-01-06",27.26,27.85,27.25,27.8,211700.0],["2006-01-09",27.9,28.14,27.9,27.96,124200.0],["2006-01-10",27.75,27.86,27.41,27.84,97400.0],["2006-01-11",27.75,28.19,27.25,28.04,127100.0],["2006-01-12",27.98,28.0,27.36,27.37,150200.0],["2006-01-13",27.37,27.67,27.19,27.35,109000.0],["2006-01-17",27.35,27.35,26.2,26.54,229100.0],["2006-01-18",26.31,26.65,26.27,26.57,209000.0],["2006-01-19",26.7,27.02,26.33,26.53,156700.0],["2006-01-20",26.63,26.91,25.88,25.89,165000.0],["2006-01-23",26.06,26.06,24.94,25.38,299400.0],["2006-01-24",25.42,25.92,25.41,25.86,98800.0],["2006-01-25",25.95,25.95,25.17,25.43,161400.0],["2006-01-26",25.42,26.16,25.42,25.97,170300.0],["2006-01-27",25.97,25.97,24.85,25.23,177300.0],["2006-01-30",25.35,25.74,25.35,25.51,200900.0],["2006-01-31",25.37,25.4,24.94,25.2,331700.0],["2006-02-01",25.13,25.68,24.81,25.35,248900.0],["2006-02-02",25.28,25.58,24.86,25.55,242700.0],["2006-02-03",25.5,25.75,25.25,25.35,174000.0],["2006-02-06",25.45,25.55,24.63,24.75,192100.0],["2006-02-07",24.92,27.79,24.92,27.53,707700.0],["2006-02-08",27.26,29.17,27.22,28.21,550600.0],["2006-02-09",28.12,28.94,27.03,27.07,211500.0],["2006-02-10",27.11,27.11,26.26,26.35,298900.0],["2006-02-13",26.35,26.68,26.01,26.12,129400.0],["2006-02-14",26.26,27.19,26.13,27.08,212900.0],["2006-02-15",26.95,27.49,26.56,27.36,129200.0],["2006-02-16",27.36,28.28,27.36,28.28,151000.0],["2006-02-17",28.33,28.86,28.22,28.25,521100.0],["2006-02-21",28.42,28.71,27.5,27.88,195200.0],["2006-02-22",27.84,28.06,27.36,27.73,146800.0],["2006-02-23",27.57,27.9,27.28,27.72,109600.0],["2006-02-24",27.79,27.9,27.55,27.83,123800.0],["2006-02-27",27.8,28.22,27.61,27.61,94600.0],["2006-02-28",27.61,27.75,26.74,26.85,125800.0],["2006-03-01",27.01,27.83,26.68,27.71,205400.0],["2006-03-02",27.74,27.75,27.24,27.73,81200.0],["2006-03-03",27.52,27.8,27.17,27.35,70200.0],["2006-03-06",27.38,27.64,26.71,26.91,82100.0],["2006-03-07",26.92,27.16,26.25,26.74,98800.0],["2006-03-08",26.57,26.72,26.22,26.51,118600.0],["2006-03-09",26.63,27.11,26.25,26.49,79200.0],["2006-03-10",26.59,27.28,26.32,26.99,54100.0],["2006-03-13",26.99,26.99,26.51,26.63,103800.0],["2006-03-14",26.76,27.69,26.72,27.59,95100.0],["2006-03-15",27.72,28.46,27.59,28.39,207000.0],["2006-03-16",28.3,28.3,26.25,26.6,528900.0],["2006-03-17",26.67,26.94,26.3,26.39,451200.0],["2006-03-20",26.57,26.57,26.0,26.26,293900.0],["2006-03-21",26.3,26.6,25.98,26.3,114900.0],["2006-03-22",26.36,26.82,26.28,26.78,79900.0],["2006-03-23",26.65,26.73,26.25,26.41,50400.0],["2006-03-24",26.5,27.24,26.45,27.21,88300.0],["2006-03-27",27.24,28.04,27.2,27.66,176000.0],["2006-03-28",27.6,27.85,27.57,27.68,159700.0],["2006-03-29",27.81,28.09,27.66,28.09,107700.0],["2006-03-30",28.1,28.37,27.71,28.27,187700.0],["2006-03-31",28.43,28.88,28.16,28.65,298100.0],["2006-04-03",28.63,28.85,28.51,28.59,177100.0],["2006-04-04",28.7,28.99,28.58,28.64,108700.0],["2006-04-05",28.71,29.57,28.65,29.25,170400.0],["2006-04-06",29.17,30.0,29.11,29.78,287500.0],["2006-04-07",29.79,29.97,28.7,29.02,140000.0],["2006-04-10",29.02,29.28,28.66,28.98,83000.0],["2006-04-11",29.05,29.23,28.23,28.88,133800.0],["2006-04-12",28.81,28.93,28.01,28.57,135900.0],["2006-04-13",28.48,29.79,28.45,29.17,105900.0],["2006-04-17",28.98,29.14,28.17,28.52,149200.0],["2006-04-18",28.71,29.73,28.65,29.7,113800.0],["2006-04-19",29.66,30.05,29.47,29.81,111100.0],["2006-04-20",29.91,29.92,29.16,29.8,48400.0],["2006-04-21",30.03,30.03,28.92,29.08,128800.0],["2006-04-24",29.08,29.45,28.43,29.33,131100.0],["2006-04-25",29.31,29.32,28.72,29.1,183100.0],["2006-04-26",29.11,30.08,29.11,29.74,181800.0],["2006-04-27",29.79,30.1,28.91,29.82,155300.0],["2006-04-28",29.8,30.25,29.55,30.13,136900.0],["2006-05-01",30.26,30.46,29.75,30.01,143200.0],["2006-05-02",29.95,30.41,29.86,30.15,129300.0],["2006-05-03",30.11,30.55,29.96,30.55,113900.0],["2006-05-04",30.5,30.8,30.13,30.66,146500.0],["2006-05-05",30.6,30.83,30.26,30.5,141600.0],["2006-05-08",30.67,30.67,29.99,30.26,142400.0],["2006-05-09",30.13,30.4,29.82,29.82,113900.0],["2006-05-10",29.95,30.56,29.84,30.41,101500.0],["2006-05-11",30.35,30.51,29.1,29.2,158300.0],["2006-05-12",28.33,28.44,26.81,28.25,336700.0],["2006-05-15",28.1,28.11,27.04,27.65,212700.0],["2006-05-16",27.6,28.1,27.31,27.9,167100.0],["2006-05-17",27.62,27.7,25.06,25.74,642700.0],["2006-05-18",25.7,27.23,25.6,25.67,348900.0],["2006-05-19",25.75,26.29,25.58,26.08,199100.0],["2006-05-22",26.02,26.08,24.75,25.6,178600.0],["2006-05-23",25.76,26.14,24.85,24.97,136400.0],["2006-05-24",24.99,25.89,24.75,25.67,195100.0],["2006-05-25",25.88,25.94,25.49,25.78,129800.0],["2006-05-26",25.89,25.9,25.5,25.56,68200.0],["2006-05-30",25.27,25.53,25.17,25.32,209100.0],["2006-05-31",25.34,25.51,25.13,25.5,128700.0],["2006-06-01",25.61,25.91,25.41,25.91,126300.0],["2006-06-02",25.96,26.09,25.43,25.86,121900.0],["2006-06-05",25.75,26.09,25.12,25.26,168100.0],["2006-06-06",25.26,25.38,24.52,24.87,108200.0],["2006-06-07",24.94,25.16,24.5,24.75,110200.0],["2006-06-08",24.63,24.69,23.65,24.54,294700.0],["2006-06-09",24.51,24.91,24.01,24.25,131100.0],["2006-06-12",24.9,25.8,24.81,25.52,430800.0],["2006-06-13",25.31,25.55,24.53,24.63,272900.0],["2006-06-14",24.71,25.35,24.4,24.64,120000.0],["2006-06-15",24.76,25.92,24.57,25.75,211600.0],["2006-06-16",25.69,25.81,25.15,25.3,358800.0],["2006-06-19",25.45,25.5,24.6,24.84,85300.0],["2006-06-20",24.89,25.21,24.45,24.61,77100.0],["2006-06-21",24.57,25.76,24.57,25.5,114000.0],["2006-06-22",25.43,25.44,23.84,24.02,238200.0],["2006-06-23",24.0,24.12,23.71,24.02,173300.0],["2006-06-26",24.12,24.81,24.12,24.75,78200.0],["2006-06-27",24.73,25.1,23.9,24.02,105200.0],["2006-06-28",24.28,24.7,23.94,24.54,86300.0],["2006-06-29",24.76,25.91,24.76,25.85,265900.0],["2006-06-30",25.98,26.11,25.5,25.68,207900.0],["2006-07-03",25.78,25.97,25.61,25.84,37900.0],["2006-07-05",25.58,25.61,25.04,25.54,131400.0],["2006-07-06",25.57,25.85,25.46,25.7,85300.0],["2006-07-07",25.58,25.8,25.11,25.2,123300.0],["2006-07-10",25.26,25.27,24.13,24.37,152500.0],["2006-07-11",24.24,24.92,24.16,24.78,134600.0],["2006-07-12",24.57,24.63,23.71,23.8,154100.0],["2006-07-13",23.67,24.24,23.26,23.69,112900.0],["2006-07-14",23.81,24.12,23.42,23.52,94500.0],["2006-07-17",23.47,23.61,22.89,23.11,60300.0],["2006-07-18",23.23,23.5,22.32,22.7,144500.0],["2006-07-19",22.62,24.12,22.55,23.94,136700.0],["2006-07-20",24.07,24.44,23.6,23.71,72100.0],["2006-07-21",23.59,23.59,22.76,22.9,75000.0],["2006-07-24",22.98,23.17,22.75,22.97,180300.0],["2006-07-25",22.99,24.35,22.99,24.0,143300.0],["2006-07-26",23.96,24.26,23.53,23.85,75000.0],["2006-07-27",23.96,24.3,23.21,23.59,76700.0],["2006-07-28",23.71,25.0,23.71,24.54,306700.0],["2006-07-31",24.3,24.83,24.25,24.7,58900.0],["2006-08-01",24.62,24.82,23.97,24.0,74200.0],["2006-08-02",24.51,24.94,24.04,24.69,126300.0],["2006-08-03",24.32,25.21,24.04,25.1,93300.0],["2006-08-04",25.44,28.21,25.42,27.1,476700.0],["2006-08-07",26.98,26.98,25.52,26.13,177400.0],["2006-08-08",26.16,26.51,25.5,25.84,228800.0],["2006-08-09",26.18,27.22,25.53,25.57,176400.0],["2006-08-10",25.42,25.69,24.9,25.52,161500.0],["2006-08-11",25.33,25.72,25.24,25.3,102000.0],["2006-08-14",25.26,26.25,25.26,25.69,105400.0],["2006-08-15",26.05,26.9,26.0,26.87,523300.0],["2006-08-16",26.4,27.12,26.4,26.97,181600.0],["2006-08-17",26.74,27.08,26.25,26.97,203500.0],["2006-08-18",26.97,27.06,26.31,27.01,81800.0],["2006-08-21",26.8,27.11,26.54,26.94,125000.0],["2006-08-22",26.95,27.19,26.75,26.89,136200.0],["2006-08-23",26.75,27.26,26.36,26.48,72200.0],["2006-08-24",26.55,26.98,26.29,26.97,53300.0],["2006-08-25",26.8,27.19,26.6,26.73,49400.0],["2006-08-28",26.9,27.0,26.54,26.94,44200.0],["2006-08-29",26.99,27.55,26.72,27.55,101800.0],["2006-08-30",27.46,27.58,26.98,27.0,90000.0],["2006-08-31",27.12,27.37,26.84,27.05,102600.0],["2006-09-01",27.23,27.27,26.85,27.13,42200.0],["2006-09-05",27.21,27.47,26.92,27.32,94000.0],["2006-09-06",27.05,27.17,26.65,26.72,103800.0],["2006-09-07",26.65,27.51,26.62,26.93,138400.0],["2006-09-08",26.97,27.21,26.52,26.56,99000.0],["2006-09-11",26.27,26.79,25.77,26.56,92500.0],["2006-09-12",26.5,27.22,26.25,26.94,77600.0],["2006-09-13",26.96,27.06,26.75,26.99,113200.0],["2006-09-14",26.85,27.02,26.6,26.96,63900.0],["2006-09-15",27.09,27.1,26.66,26.94,301700.0],["2006-09-18",26.82,27.0,26.51,27.0,135600.0],["2006-09-19",27.1,27.1,26.39,26.92,97200.0],["2006-09-20",27.04,27.17,26.79,27.02,110300.0],["2006-09-21",27.12,27.16,26.64,26.86,90900.0],["2006-09-22",26.73,26.84,25.85,26.09,84300.0],["2006-09-25",26.14,26.87,25.88,26.64,114300.0],["2006-09-26",26.5,26.5,25.55,25.74,131000.0],["2006-09-27",25.75,26.19,25.39,25.51,144500.0],["2006-09-28",25.7,25.8,25.27,25.55,164400.0],["2006-09-29",25.58,25.65,25.03,25.08,109400.0],["2006-10-02",25.08,25.21,24.5,24.9,137300.0],["2006-10-03",24.73,24.76,24.36,24.59,152900.0],["2006-10-04",24.58,24.83,24.42,24.72,219000.0],["2006-10-05",24.72,25.82,24.66,25.81,129600.0],["2006-10-06",25.62,25.83,25.36,25.55,89800.0],["2006-10-09",25.49,25.93,25.45,25.7,98500.0],["2006-10-10",25.65,26.0,25.57,25.88,126200.0],["2006-10-11",25.7,26.32,25.55,26.15,166100.0],["2006-10-12",26.0,26.71,26.0,26.71,144500.0],["2006-10-13",26.75,27.23,26.57,27.1,101100.0],["2006-10-16",27.03,27.3,27.0,27.21,101700.0],["2006-10-17",26.97,27.3,26.9,27.21,162500.0],["2006-10-18",27.28,27.47,27.05,27.18,114600.0],["2006-10-19",27.19,27.5,27.01,27.26,80200.0],["2006-10-20",27.39,27.5,27.13,27.3,90800.0],["2006-10-23",27.23,27.45,26.99,27.26,103000.0],["2006-10-24",27.29,27.29,26.88,26.92,113400.0],["2006-10-25",26.8,27.45,26.8,27.24,94700.0],["2006-10-26",27.28,27.5,26.97,27.49,75600.0],["2006-10-27",27.45,27.45,26.95,27.0,49400.0],["2006-10-30",26.87,27.55,26.77,27.48,99200.0],["2006-10-31",27.47,27.69,26.93,27.14,100100.0],["2006-11-01",27.34,27.36,26.88,26.9,117200.0],["2006-11-02",26.77,27.11,26.23,26.41,113900.0],["2006-11-03",26.56,27.65,26.18,27.45,150400.0],["2006-11-06",27.59,28.05,27.51,27.95,117600.0],["2006-11-07",27.93,28.05,27.51,27.57,77600.0],["2006-11-08",27.51,27.8,27.21,27.78,81700.0],["2006-11-09",27.82,27.82,27.38,27.61,90700.0],["2006-11-10",27.55,27.57,27.05,27.47,65400.0],["2006-11-13",27.34,27.83,27.22,27.29,67600.0],["2006-11-14",27.31,28.0,27.07,28.0,84100.0],["2006-11-15",27.99,28.54,27.82,28.5,94200.0],["2006-11-16",28.53,28.53,28.06,28.27,88900.0],["2006-11-17",28.27,28.27,27.66,27.91,91100.0],["2006-11-20",27.85,28.06,27.5,27.9,71200.0],["2006-11-21",27.87,28.04,27.71,27.87,28400.0],["2006-11-22",27.84,28.12,27.63,27.99,42200.0],["2006-11-24",27.76,28.01,27.54,27.78,16800.0],["2006-11-27",27.73,27.88,26.84,26.99,117600.0],["2006-11-28",26.87,27.0,26.46,26.79,36900.0],["2006-11-29",26.86,26.97,26.49,26.64,50600.0],["2006-11-30",26.6,26.81,26.37,26.63,75900.0],["2006-12-01",26.52,26.71,26.3,26.58,82100.0],["2006-12-04",26.59,27.58,26.57,27.51,115700.0],["2006-12-05",27.55,27.55,27.08,27.17,51600.0],["2006-12-06",27.04,27.1,26.81,26.83,53500.0],["2006-12-07",26.85,26.99,26.34,26.34,55300.0],["2006-12-08",26.23,26.68,26.14,26.65,106400.0],["2006-12-11",26.65,28.2,26.48,28.12,224300.0],["2006-12-12",27.99,28.19,27.15,27.55,118700.0],["2006-12-13",27.75,28.11,27.65,27.99,110500.0],["2006-12-14",28.15,28.64,28.04,28.38,89800.0],["2006-12-15",28.42,29.35,28.41,28.84,203000.0],["2006-12-18",28.75,29.58,28.75,28.91,172700.0],["2006-12-19",28.88,29.4,28.49,28.8,136700.0],["2006-12-20",28.73,29.06,28.73,28.96,89500.0],["2006-12-21",28.87,29.6,28.87,29.57,168900.0],["2006-12-22",29.48,29.6,29.16,29.55,93900.0],["2006-12-26",29.45,29.78,29.24,29.77,99100.0],["2006-12-27",29.85,30.4,29.67,30.4,151100.0],["2006-12-28",30.26,30.45,29.92,29.96,77200.0],["2006-12-29",30.03,30.04,29.75,29.81,145400.0],["2007-01-03",29.74,30.36,29.22,29.73,181200.0],["2007-01-04",29.57,30.0,27.88,29.79,181000.0],["2007-01-05",29.63,29.71,28.96,29.54,159900.0],["2007-01-08",29.48,30.0,29.48,29.73,180600.0],["2007-01-09",29.76,29.87,29.12,29.67,108500.0],["2007-01-10",29.53,29.62,29.13,29.49,56400.0],["2007-01-11",29.48,30.44,29.4,30.4,256700.0],["2007-01-12",30.09,30.65,29.91,30.63,156900.0],["2007-01-16",30.68,30.83,30.19,30.55,199200.0],["2007-01-17",30.48,30.48,29.91,30.03,55600.0],["2007-01-18",29.96,29.99,29.52,29.67,86700.0],["2007-01-19",29.58,29.93,29.36,29.79,58300.0],["2007-01-22",29.71,29.71,28.96,29.35,88700.0],["2007-01-23",29.26,29.56,29.25,29.38,63800.0],["2007-01-24",29.5,30.41,29.45,30.39,79100.0],["2007-01-25",30.33,31.08,29.57,31.03,312400.0],["2007-01-26",31.1,32.4,31.03,32.4,406400.0],["2007-01-29",31.95,33.07,31.82,32.75,276600.0],["2007-01-30",32.66,33.27,32.64,33.24,558500.0],["2007-01-31",33.26,33.4,32.65,32.97,282100.0],["2007-02-01",32.99,33.04,32.53,32.67,151500.0],["2007-02-02",32.81,33.05,31.53,31.85,443300.0],["2007-02-05",31.77,32.1,31.5,32.04,474800.0],["2007-02-06",32.0,32.59,31.94,32.34,298200.0],["2007-02-07",32.49,33.17,32.29,33.15,211400.0],["2007-02-08",33.17,33.17,32.7,32.92,112700.0],["2007-02-09",33.3,34.1,33.23,33.31,387900.0],["2007-02-12",33.31,33.31,32.63,32.92,134700.0],["2007-02-13",33.06,33.44,32.77,32.9,195100.0],["2007-02-14",32.94,34.04,32.94,33.78,401700.0],["2007-02-15",33.68,34.05,33.6,33.9,156500.0],["2007-02-16",33.9,33.9,33.5,33.68,132800.0],["2007-02-20",33.53,35.53,33.08,35.3,318800.0],["2007-02-21",35.28,35.65,34.92,35.54,410700.0],["2007-02-22",35.5,35.5,34.75,35.18,170200.0],["2007-02-23",35.01,35.83,34.76,35.6,177000.0],["2007-02-26",35.84,36.0,34.95,35.4,144400.0],["2007-02-27",35.36,35.36,33.29,33.71,211000.0],["2007-02-28",32.82,34.46,32.07,34.16,379100.0],["2007-03-01",33.46,33.96,32.31,33.61,205500.0],["2007-03-02",33.34,33.51,32.5,32.62,182700.0],["2007-03-05",32.16,33.18,31.68,31.88,177000.0],["2007-03-06",31.85,33.3,31.82,33.05,125900.0],["2007-03-07",32.96,33.27,32.3,32.79,112300.0],["2007-03-08",33.0,33.86,32.97,33.16,107800.0],["2007-03-09",33.37,33.77,33.16,33.27,88400.0],["2007-03-12",33.1,33.7,32.89,33.56,89300.0],["2007-03-13",33.29,33.29,32.5,32.52,118200.0],["2007-03-14",32.46,33.23,32.15,33.19,113400.0],["2007-03-15",33.24,33.73,32.89,33.47,179300.0],["2007-03-16",33.42,34.15,33.32,33.67,303300.0],["2007-03-19",33.75,34.14,33.34,33.47,90800.0],["2007-03-20",33.37,33.64,33.07,33.52,149600.0],["2007-03-21",33.5,34.12,33.12,34.11,105100.0],["2007-03-22",34.17,34.27,33.3,34.0,72100.0],["2007-03-23",33.95,33.97,33.29,33.48,110200.0],["2007-03-26",33.42,33.9,33.13,33.47,142300.0],["2007-03-27",33.3,33.35,32.78,32.8,165400.0],["2007-03-28",32.75,32.98,32.34,32.56,220400.0],["2007-03-29",32.38,32.84,31.89,32.84,381200.0],["2007-03-30",32.73,33.24,32.61,32.97,107400.0],["2007-04-02",33.08,33.3,32.54,32.96,89300.0],["2007-04-03",33.01,33.71,32.8,33.22,71300.0],["2007-04-04",33.1,33.61,32.89,32.97,98700.0],["2007-04-05",32.93,33.52,32.9,33.26,53200.0],["2007-04-09",33.08,33.16,32.51,32.81,98200.0],["2007-04-10",32.76,32.87,31.88,32.35,176900.0],["2007-04-11",32.51,33.09,32.4,32.59,132000.0],["2007-04-12",32.41,32.5,30.97,31.07,399100.0],["2007-04-13",31.02,32.13,31.02,32.13,353500.0],["2007-04-16",32.18,33.4,32.18,33.06,137800.0],["2007-04-17",32.98,33.01,32.4,32.65,122200.0],["2007-04-18",32.44,32.93,32.43,32.62,108400.0],["2007-04-19",32.54,32.77,32.15,32.37,92500.0],["2007-04-20",32.65,33.1,32.4,33.05,131500.0],["2007-04-23",32.92,33.16,32.73,32.94,125000.0],["2007-04-24",32.94,33.26,32.32,33.26,100700.0],["2007-04-25",33.62,34.3,33.53,34.16,261700.0],["2007-04-26",34.52,35.87,34.33,34.83,410000.0],["2007-04-27",34.9,35.0,34.31,34.71,121000.0],["2007-04-30",34.7,34.82,34.24,34.3,182100.0],["2007-05-01",34.24,34.35,33.57,34.19,99100.0],["2007-05-02",34.14,34.74,33.73,34.51,92800.0],["2007-05-03",34.52,34.84,34.3,34.79,73700.0],["2007-05-04",34.89,35.15,34.36,34.72,109900.0],["2007-05-07",34.78,35.03,34.4,34.9,113200.0],["2007-05-08",34.78,35.0,34.04,34.35,96000.0],["2007-05-09",34.26,34.42,34.1,34.25,85500.0],["2007-05-10",33.99,33.99,33.12,33.47,152400.0],["2007-05-11",33.56,34.23,33.52,34.18,61500.0],["2007-05-14",34.24,34.43,33.76,33.94,138300.0],["2007-05-15",33.77,34.34,30.57,30.76,893900.0],["2007-05-16",30.85,31.08,30.15,30.9,344700.0],["2007-05-17",30.76,30.77,30.07,30.37,248000.0],["2007-05-18",30.39,31.73,30.04,31.48,247700.0],["2007-05-21",31.5,32.26,31.49,31.94,157600.0],["2007-05-22",31.85,32.46,31.5,32.45,169300.0],["2007-05-23",32.45,33.25,32.37,32.53,179900.0],["2007-05-24",32.4,32.68,31.34,31.53,186100.0],["2007-05-25",31.6,32.09,31.53,31.64,117000.0],["2007-05-29",31.63,32.35,31.63,32.04,110100.0],["2007-05-30",31.79,32.59,31.61,32.59,117200.0],["2007-05-31",32.59,32.77,32.05,32.39,93200.0],["2007-06-01",32.4,32.99,31.84,32.23,173800.0],["2007-06-04",32.1,32.44,31.82,32.1,92300.0],["2007-06-05",31.9,31.99,31.42,31.74,70200.0],["2007-06-06",31.47,31.82,31.29,31.67,104800.0],["2007-06-07",31.43,31.71,30.9,31.06,149900.0],["2007-06-08",30.98,31.38,30.85,31.34,86000.0],["2007-06-11",31.18,31.6,30.78,31.25,159900.0],["2007-06-12",31.01,31.32,30.43,30.56,117000.0],["2007-06-13",30.63,31.42,30.32,31.23,105000.0],["2007-06-14",31.18,31.96,31.18,31.38,114900.0],["2007-06-15",31.9,31.9,30.89,31.25,245000.0],["2007-06-18",31.27,31.42,30.79,30.93,94700.0],["2007-06-19",30.78,31.53,30.56,31.25,160500.0],["2007-06-20",31.39,31.5,30.87,30.93,154100.0],["2007-06-21",30.76,30.9,30.35,30.82,81300.0],["2007-06-22",30.67,31.0,29.8,30.07,159200.0],["2007-06-25",30.04,30.5,29.68,30.1,212600.0],["2007-06-26",30.19,30.9,29.67,29.74,199800.0],["2007-06-27",29.65,31.38,29.61,31.19,198800.0],["2007-06-28",31.19,31.69,31.19,31.46,173100.0],["2007-06-29",31.55,32.15,31.4,32.1,302400.0],["2007-07-02",32.19,32.65,32.0,32.43,218900.0],["2007-07-03",32.4,32.46,31.8,32.05,102100.0],["2007-07-05",32.02,32.44,31.85,32.16,83500.0],["2007-07-06",32.1,32.27,31.92,32.01,67800.0],["2007-07-09",32.0,32.23,31.74,32.1,57500.0],["2007-07-10",31.8,32.05,31.23,31.31,142500.0],["2007-07-11",31.24,31.72,31.22,31.65,166100.0],["2007-07-12",31.74,32.65,31.7,32.25,156400.0],["2007-07-13",32.21,32.49,31.73,32.31,64500.0],["2007-07-16",32.17,32.24,31.15,31.46,135600.0],["2007-07-17",31.49,32.32,31.47,31.78,96400.0],["2007-07-18",31.58,32.03,31.26,31.75,121800.0],["2007-07-19",31.88,32.81,31.88,32.6,124400.0],["2007-07-20",32.53,32.61,31.73,31.99,148000.0],["2007-07-23",32.06,32.57,31.76,32.1,101800.0],["2007-07-24",31.7,31.82,30.13,30.27,139100.0],["2007-07-25",30.56,31.45,29.9,30.58,166700.0],["2007-07-26",30.42,30.45,28.95,29.32,155100.0],["2007-07-27",29.18,29.7,28.57,28.59,140600.0],["2007-07-30",28.71,29.27,28.44,28.96,99200.0],["2007-07-31",29.26,29.39,28.56,28.63,136300.0],["2007-08-01",28.6,29.38,28.51,29.19,189100.0],["2007-08-02",29.11,30.94,28.88,30.2,244700.0],["2007-08-03",30.01,30.7,28.95,29.05,189200.0],["2007-08-06",29.13,29.21,28.24,28.93,151100.0],["2007-08-07",28.6,28.79,27.11,28.19,260200.0],["2007-08-08",28.5,29.22,26.89,27.22,360400.0],["2007-08-09",25.75,29.6,25.2,29.27,596200.0],["2007-08-10",28.97,32.95,28.14,31.73,369200.0],["2007-08-13",31.77,31.85,29.95,31.6,288600.0],["2007-08-14",31.63,31.86,30.45,30.52,222000.0],["2007-08-15",30.44,31.26,30.09,30.19,159800.0],["2007-08-16",30.13,32.25,29.92,31.76,256300.0],["2007-08-17",32.75,32.95,31.72,32.14,214700.0],["2007-08-20",32.1,32.49,30.69,31.38,100800.0],["2007-08-21",31.12,31.75,30.78,31.24,63700.0],["2007-08-22",31.67,31.97,30.5,30.78,129600.0],["2007-08-23",30.97,31.02,30.48,30.74,90800.0],["2007-08-24",30.82,31.07,30.52,31.03,94700.0],["2007-08-27",30.87,31.01,30.48,30.59,59300.0],["2007-08-28",30.42,30.59,29.46,29.46,118200.0],["2007-08-29",29.58,30.19,29.25,30.11,114300.0],["2007-08-30",29.83,30.29,29.49,30.01,70900.0],["2007-08-31",30.37,30.85,30.19,30.52,78500.0],["2007-09-04",30.33,30.92,30.17,30.3,148100.0],["2007-09-05",30.14,30.24,29.2,29.2,184500.0],["2007-09-06",29.35,30.0,29.22,29.93,108100.0],["2007-09-07",29.57,29.97,28.5,28.62,143900.0],["2007-09-10",28.7,28.95,28.05,28.33,93400.0],["2007-09-11",28.37,29.71,28.23,29.63,94700.0],["2007-09-12",29.54,29.74,28.74,29.29,98000.0],["2007-09-13",29.4,29.86,29.1,29.23,96800.0],["2007-09-14",29.0,29.71,28.49,29.7,195900.0],["2007-09-17",29.6,29.66,28.93,29.22,192400.0],["2007-09-18",29.27,30.92,29.15,30.86,211600.0],["2007-09-19",30.91,32.6,30.74,32.56,242900.0],["2007-09-20",32.5,32.97,32.02,32.5,211800.0],["2007-09-21",32.75,32.75,32.25,32.54,296800.0],["2007-09-24",32.5,32.63,31.44,31.52,235100.0],["2007-09-25",31.3,31.59,30.94,31.35,229800.0],["2007-09-26",31.46,31.81,31.04,31.11,216100.0],["2007-09-27",31.16,31.67,30.59,31.09,294800.0],["2007-09-28",31.04,31.1,30.56,30.83,178300.0],["2007-10-01",30.88,31.53,30.67,31.39,236100.0],["2007-10-02",31.36,31.5,31.01,31.5,150700.0],["2007-10-03",31.35,32.5,30.97,31.67,197600.0],["2007-10-04",32.0,32.35,31.5,32.33,174200.0],["2007-10-05",32.5,33.32,32.33,33.02,184600.0],["2007-10-08",33.06,33.2,32.04,32.38,165400.0],["2007-10-09",32.5,32.7,31.9,32.53,129700.0],["2007-10-10",32.45,32.67,31.97,32.06,105600.0],["2007-10-11",32.25,32.31,30.96,31.08,165400.0],["2007-10-12",31.07,31.17,29.82,30.48,431500.0],["2007-10-15",30.38,30.78,29.51,30.12,261200.0],["2007-10-16",29.92,30.49,29.75,30.07,92200.0],["2007-10-17",30.46,31.6,30.25,31.37,274800.0],["2007-10-18",31.24,31.58,31.07,31.26,178100.0],["2007-10-19",31.26,31.26,30.49,30.5,237000.0],["2007-10-22",30.24,31.04,30.15,31.0,276400.0],["2007-10-23",31.25,31.53,30.75,31.51,135100.0],["2007-10-24",31.28,31.28,30.1,30.65,196100.0],["2007-10-25",30.63,31.01,29.71,29.81,216100.0],["2007-10-26",30.24,30.98,30.24,30.82,89200.0],["2007-10-29",30.84,31.34,30.59,30.92,92300.0],["2007-10-30",30.66,31.05,30.23,30.39,102300.0],["2007-10-31",30.57,30.65,29.9,30.5,153000.0],["2007-11-01",30.53,30.53,28.23,29.1,263200.0],["2007-11-02",30.43,32.24,29.88,32.24,392000.0],["2007-11-05",32.26,33.02,31.81,32.91,303200.0],["2007-11-06",33.0,33.59,32.87,33.47,183400.0],["2007-11-07",33.01,33.39,32.6,32.74,183800.0],["2007-11-08",32.97,33.55,32.27,33.38,199200.0],["2007-11-09",32.99,33.08,31.62,31.92,164900.0],["2007-11-12",31.85,32.65,31.65,31.91,167900.0],["2007-11-13",32.27,32.5,31.87,32.36,227100.0],["2007-11-14",32.58,32.99,32.12,32.91,126100.0],["2007-11-15",32.71,32.71,31.57,32.42,178100.0],["2007-11-16",32.5,33.16,32.12,32.84,150200.0],["2007-11-19",32.43,32.51,31.91,32.09,100300.0],["2007-11-20",32.15,32.6,31.16,31.68,158900.0],["2007-11-21",31.56,31.85,30.9,31.11,73100.0],["2007-11-23",31.35,31.44,30.87,31.27,38200.0],["2007-11-26",31.37,31.62,31.03,31.12,116100.0],["2007-11-27",31.2,31.91,31.0,31.77,184400.0],["2007-11-28",32.13,33.08,31.87,32.95,115200.0],["2007-11-29",32.94,33.15,32.46,32.67,85500.0],["2007-11-30",33.08,33.86,32.88,33.35,213800.0],["2007-12-03",33.28,33.32,32.56,32.84,160900.0],["2007-12-04",32.47,32.55,31.88,32.17,110600.0],["2007-12-05",32.72,33.5,32.42,33.02,126600.0],["2007-12-06",33.02,34.2,33.02,34.08,106100.0],["2007-12-07",34.14,34.34,33.46,34.28,88800.0],["2007-12-10",34.29,34.29,33.31,33.83,102600.0],["2007-12-11",33.81,34.34,32.86,33.17,124800.0],["2007-12-12",33.84,33.99,32.94,33.36,78300.0],["2007-12-13",33.12,33.42,32.57,33.25,110800.0],["2007-12-14",32.87,33.45,32.26,32.28,63700.0],["2007-12-17",32.24,32.3,31.4,31.41,95300.0],["2007-12-18",31.73,31.86,31.1,31.59,159600.0],["2007-12-19",31.57,33.94,31.28,33.38,291800.0],["2007-12-20",33.79,34.21,32.95,34.16,221100.0],["2007-12-21",34.62,35.71,34.33,35.71,521900.0],["2007-12-24",35.7,36.18,35.37,35.99,39800.0],["2007-12-26",35.72,36.49,34.89,36.16,168800.0],["2007-12-27",36.16,36.3,34.56,34.58,124300.0],["2007-12-28",34.99,35.38,34.68,34.76,192600.0],["2007-12-31",34.66,34.98,33.82,34.43,94300.0],["2008-01-02",34.39,34.55,32.93,33.88,255500.0],["2008-01-03",33.88,33.88,32.5,32.64,176000.0],["2008-01-04",32.49,33.17,32.06,32.37,173500.0],["2008-01-07",32.59,32.7,31.65,32.15,173700.0],["2008-01-08",30.73,30.94,26.7,26.71,626100.0],["2008-01-09",26.31,26.43,23.01,24.48,919500.0],["2008-01-10",24.15,24.52,22.85,23.51,806300.0],["2008-01-11",23.46,23.6,22.7,22.72,322300.0],["2008-01-14",22.91,23.15,22.41,22.78,207100.0],["2008-01-15",22.66,22.67,21.33,22.49,420200.0],["2008-01-16",22.47,23.76,22.15,23.15,561100.0],["2008-01-17",23.14,23.56,22.16,22.35,451200.0],["2008-01-18",22.2,23.07,21.22,21.5,309000.0],["2008-01-22",20.63,21.62,20.0,20.99,291100.0],["2008-01-23",20.54,21.63,20.18,20.58,589900.0],["2008-01-24",20.76,21.3,20.5,20.7,464400.0],["2008-01-25",21.03,21.51,20.3,20.57,458300.0],["2008-01-28",20.58,21.02,20.47,20.67,409800.0],["2008-01-29",20.84,20.92,20.47,20.52,226900.0],["2008-01-30",20.4,21.14,20.27,20.68,352400.0],["2008-01-31",20.51,21.28,20.26,20.77,341100.0],["2008-02-01",21.19,21.82,20.79,21.03,438100.0],["2008-02-04",20.84,21.2,20.37,20.54,275600.0],["2008-02-05",20.95,21.45,19.85,21.06,329000.0],["2008-02-06",21.26,21.26,19.61,19.64,383100.0],["2008-02-07",19.5,19.94,19.2,19.74,328000.0],["2008-02-08",19.73,20.13,19.29,19.69,216400.0],["2008-02-11",19.8,21.33,19.75,20.76,389900.0],["2008-02-12",20.91,21.32,20.71,20.92,242200.0],["2008-02-13",21.19,22.31,20.99,21.81,253800.0],["2008-02-14",21.82,21.99,20.92,21.05,249800.0],["2008-02-15",20.94,21.22,20.85,21.17,176600.0],["2008-02-19",21.44,21.5,21.15,21.25,170500.0],["2008-02-20",21.15,21.77,21.07,21.45,137100.0],["2008-02-21",21.63,21.83,20.8,20.82,471200.0],["2008-02-22",20.8,21.2,20.61,20.66,233900.0],["2008-02-25",20.62,21.45,20.55,21.26,184500.0],["2008-02-26",21.1,22.0,21.1,21.49,122000.0],["2008-02-27",21.24,22.57,21.24,22.56,272200.0],["2008-02-28",22.42,22.47,21.43,21.47,265200.0],["2008-02-29",21.25,21.5,20.92,20.97,223000.0],["2008-03-03",21.0,21.23,20.75,21.0,227200.0],["2008-03-04",20.82,21.39,20.82,21.35,235100.0],["2008-03-05",21.55,21.99,21.35,21.57,262600.0],["2008-03-06",21.48,21.63,20.71,20.73,187300.0],["2008-03-07",20.46,20.74,20.08,20.24,197700.0],["2008-03-10",20.35,20.36,19.87,19.94,169600.0],["2008-03-11",20.46,20.87,19.91,20.81,310200.0],["2008-03-12",20.84,21.49,20.57,20.85,189100.0],["2008-03-13",20.57,21.62,20.36,21.55,175500.0],["2008-03-14",21.65,21.96,20.61,20.87,223400.0],["2008-03-17",20.72,21.24,20.26,20.65,124300.0],["2008-03-18",21.1,22.63,20.59,22.35,162700.0],["2008-03-19",22.42,22.48,21.5,21.5,139700.0],["2008-03-20",21.72,22.24,21.34,21.92,419600.0],["2008-03-24",21.99,22.4,21.79,22.32,235100.0],["2008-03-25",22.28,22.28,21.72,22.18,212900.0],["2008-03-26",22.08,22.39,21.26,21.34,289200.0],["2008-03-27",21.41,22.12,21.15,21.78,305700.0],["2008-03-28",21.78,21.97,21.45,21.63,149700.0],["2008-03-31",21.64,22.4,21.5,21.72,227900.0],["2008-04-01",22.0,22.5,21.83,22.5,108100.0],["2008-04-02",22.44,22.8,22.27,22.31,178200.0],["2008-04-03",22.21,22.4,21.88,22.19,126300.0],["2008-04-04",22.16,22.78,22.03,22.28,105100.0],["2008-04-07",22.5,22.6,22.01,22.08,132100.0],["2008-04-08",21.92,22.43,21.85,22.39,108000.0],["2008-04-09",22.45,22.56,21.24,21.41,90900.0],["2008-04-10",21.45,21.9,21.27,21.75,116500.0],["2008-04-11",21.58,21.58,20.37,20.52,156200.0],["2008-04-14",20.51,21.03,20.16,20.58,99900.0],["2008-04-15",20.68,20.85,20.45,20.82,132000.0],["2008-04-16",21.07,21.5,20.92,21.47,120900.0],["2008-04-17",21.42,21.44,20.96,20.96,102200.0],["2008-04-18",21.32,22.87,21.08,21.91,329400.0],["2008-04-21",21.77,22.15,21.65,22.02,83800.0],["2008-04-22",22.25,22.42,21.3,21.5,192800.0],["2008-04-23",21.6,21.7,21.07,21.46,68200.0],["2008-04-24",21.55,22.05,21.08,21.98,107000.0],["2008-04-25",22.0,22.07,21.53,22.0,69600.0],["2008-04-28",22.01,22.48,21.94,22.31,109100.0],["2008-04-29",22.29,22.5,22.13,22.34,56200.0],["2008-04-30",22.44,22.68,22.03,22.1,81200.0],["2008-05-01",22.06,22.89,22.05,22.4,133600.0],["2008-05-02",22.62,22.83,22.37,22.5,103100.0],["2008-05-05",22.48,22.51,21.9,22.02,80700.0],["2008-05-06",21.87,22.61,21.53,22.51,160300.0],["2008-05-07",22.58,22.9,21.86,22.04,67700.0],["2008-05-08",22.15,22.15,21.52,21.8,201100.0],["2008-05-09",21.62,21.8,21.47,21.73,113600.0],["2008-05-12",21.65,21.83,20.54,20.61,274500.0],["2008-05-13",20.84,21.06,20.55,20.79,185400.0],["2008-05-14",20.71,21.12,20.11,20.18,250500.0],["2008-05-15",20.16,20.66,19.95,20.48,287700.0],["2008-05-16",20.54,20.54,19.91,20.16,178400.0],["2008-05-19",20.1,20.14,19.58,19.64,204700.0],["2008-05-20",19.52,19.95,19.52,19.72,196000.0],["2008-05-21",19.77,19.9,19.24,19.29,102400.0],["2008-05-22",19.32,19.83,19.25,19.45,118900.0],["2008-05-23",19.42,19.51,19.06,19.33,253200.0],["2008-05-27",19.4,19.66,19.26,19.59,117700.0],["2008-05-28",19.75,20.32,19.29,20.3,256200.0],["2008-05-29",20.2,21.05,20.15,20.9,190000.0],["2008-05-30",20.96,21.6,20.85,21.54,286800.0],["2008-06-02",21.49,21.54,20.86,21.24,156000.0],["2008-06-03",21.33,21.33,20.91,21.13,145700.0],["2008-06-04",21.1,21.93,21.01,21.54,242900.0],["2008-06-05",21.51,22.05,21.35,22.05,213200.0],["2008-06-06",21.95,22.1,21.51,22.0,345600.0],["2008-06-09",22.0,22.25,21.9,22.14,685900.0],["2008-06-10",21.94,22.19,21.7,22.02,252300.0],["2008-06-11",21.95,22.31,21.9,21.96,336100.0],["2008-06-12",22.05,22.47,21.65,21.97,122900.0],["2008-06-13",22.1,22.46,21.66,22.14,147600.0],["2008-06-16",22.0,22.34,21.95,22.26,93300.0],["2008-06-17",22.29,22.39,21.9,22.23,272800.0],["2008-06-18",22.1,22.45,22.0,22.27,241200.0],["2008-06-19",22.27,22.58,22.05,22.58,313100.0],["2008-06-20",22.43,22.57,21.67,21.75,413700.0],["2008-06-23",21.75,22.04,21.65,21.87,267200.0],["2008-06-24",21.68,21.8,20.92,20.95,170100.0],["2008-06-25",21.0,21.28,20.94,21.2,141700.0],["2008-06-26",20.9,20.97,20.35,20.35,114200.0],["2008-06-27",20.34,20.48,20.03,20.39,616600.0],["2008-06-30",20.35,20.66,20.12,20.21,172400.0],["2008-07-01",20.11,20.42,19.82,20.17,206400.0],["2008-07-02",20.19,20.4,19.85,20.01,182800.0],["2008-07-03",20.03,20.31,20.0,20.2,108100.0],["2008-07-07",20.3,20.42,20.07,20.28,286800.0],["2008-07-08",20.43,21.04,20.23,20.94,121500.0],["2008-07-09",20.98,21.4,20.62,20.68,110000.0],["2008-07-10",20.61,21.42,20.61,21.1,133200.0],["2008-07-11",20.98,21.5,20.7,21.44,214600.0],["2008-07-14",21.3,21.49,20.66,21.21,690200.0],["2008-07-15",21.0,22.26,20.94,22.07,582200.0],["2008-07-16",22.1,22.42,21.84,22.37,315600.0],["2008-07-17",22.42,22.88,22.24,22.69,232500.0],["2008-07-18",22.5,22.5,21.99,22.05,202900.0],["2008-07-21",22.18,22.69,22.18,22.67,144600.0],["2008-07-22",22.33,22.7,21.72,22.4,170600.0],["2008-07-23",22.34,22.9,21.99,22.42,81500.0],["2008-07-24",22.67,23.24,22.39,23.08,208400.0],["2008-07-25",23.2,23.59,22.75,23.46,152700.0],["2008-07-28",23.35,23.35,22.82,22.88,184600.0],["2008-07-29",22.12,23.97,22.12,23.72,90300.0],["2008-07-30",23.79,23.88,22.75,23.25,129400.0],["2008-07-31",23.0,23.41,22.87,23.03,104900.0],["2008-08-01",22.9,23.25,22.41,23.2,92600.0],["2008-08-04",23.22,23.24,22.02,22.31,155000.0],["2008-08-05",22.42,25.33,22.19,24.83,423400.0],["2008-08-06",24.78,25.72,24.37,25.62,211300.0],["2008-08-07",25.41,25.41,24.66,25.02,233500.0],["2008-08-08",25.12,26.19,24.91,25.86,137700.0],["2008-08-11",26.21,27.27,26.21,27.27,262400.0],["2008-08-12",27.27,27.94,26.33,27.74,159800.0],["2008-08-13",27.61,27.94,26.48,27.56,189200.0],["2008-08-14",27.34,27.76,27.11,27.63,144400.0],["2008-08-15",27.92,28.07,26.8,27.35,168500.0],["2008-08-18",27.24,27.42,26.29,26.71,140100.0],["2008-08-19",26.47,26.56,26.07,26.3,86300.0],["2008-08-20",26.4,27.12,25.65,26.11,82800.0],["2008-08-21",25.89,26.15,25.6,25.86,82000.0],["2008-08-22",25.67,26.53,25.67,26.39,122700.0],["2008-08-25",26.53,26.53,25.61,25.79,115000.0],["2008-08-26",25.72,26.11,25.51,25.8,108700.0],["2008-08-27",25.78,26.24,25.55,26.02,108900.0],["2008-08-28",26.07,26.58,25.97,26.56,106200.0],["2008-08-29",26.44,26.77,26.03,26.23,147000.0],["2008-09-02",26.78,26.89,25.77,25.97,141200.0],["2008-09-03",25.95,26.24,25.45,25.87,148900.0],["2008-09-04",25.73,25.84,24.94,24.94,89100.0],["2008-09-05",24.85,25.62,24.76,25.24,105600.0],["2008-09-08",25.58,26.23,25.58,25.81,169500.0],["2008-09-09",25.91,26.5,25.55,25.56,163200.0],["2008-09-10",26.01,26.22,25.69,25.98,134000.0],["2008-09-11",25.74,26.23,25.36,25.78,144500.0],["2008-09-12",25.68,25.75,25.24,25.46,146600.0],["2008-09-15",24.99,25.74,24.71,24.75,86300.0],["2008-09-16",24.87,25.49,23.98,25.47,156800.0],["2008-09-17",25.04,25.17,24.42,24.42,205600.0],["2008-09-18",24.85,25.69,24.85,25.29,312400.0],["2008-09-19",25.89,26.19,25.18,25.29,516400.0],["2008-09-22",25.04,25.44,24.0,24.21,247200.0],["2008-09-23",24.31,25.28,23.53,25.15,103700.0],["2008-09-24",25.18,25.39,24.38,24.57,93000.0],["2008-09-25",24.66,25.44,24.39,24.99,81900.0],["2008-09-26",24.57,25.0,24.15,24.83,171600.0],["2008-09-29",24.37,24.77,21.62,23.8,95100.0],["2008-09-30",23.99,23.99,23.08,23.58,198700.0],["2008-10-01",23.34,23.46,22.78,23.29,246200.0],["2008-10-02",23.21,23.3,22.0,22.0,155100.0],["2008-10-03",22.1,22.46,21.26,21.28,107900.0],["2008-10-06",21.04,21.43,20.16,20.62,322800.0],["2008-10-07",20.86,20.86,19.39,19.46,121000.0],["2008-10-08",19.31,19.98,18.85,19.03,216800.0],["2008-10-09",19.0,19.54,17.22,17.32,283800.0],["2008-10-10",16.92,18.99,16.06,18.84,473500.0],["2008-10-13",19.45,20.06,18.92,19.8,214000.0],["2008-10-14",20.24,20.5,18.72,19.06,121600.0],["2008-10-15",18.87,19.41,17.39,17.49,167600.0],["2008-10-16",17.58,18.59,17.03,18.51,290100.0],["2008-10-17",17.9,18.8,17.5,17.71,260700.0],["2008-10-20",18.01,18.36,17.71,18.33,141700.0],["2008-10-21",17.99,18.49,17.41,17.53,164200.0],["2008-10-22",17.33,17.54,16.17,16.57,287600.0],["2008-10-23",16.56,17.02,15.98,16.3,242900.0],["2008-10-24",15.6,16.75,15.45,15.75,150900.0],["2008-10-27",15.55,16.18,15.33,15.42,122200.0],["2008-10-28",15.78,16.39,15.15,16.36,187100.0],["2008-10-29",16.56,17.28,16.19,16.57,128300.0],["2008-10-30",16.85,17.19,16.58,17.15,75000.0],["2008-10-31",17.2,18.32,16.6,18.22,149900.0],["2008-11-03",18.22,19.04,18.22,18.43,102500.0],["2008-11-04",18.83,19.39,18.53,19.08,152300.0],["2008-11-05",18.87,20.07,18.68,18.91,394200.0],["2008-11-06",19.4,20.0,18.61,19.18,200400.0],["2008-11-07",19.36,20.22,19.36,19.65,238100.0],["2008-11-10",19.9,20.2,19.21,19.27,217300.0],["2008-11-11",19.16,19.55,18.92,18.93,115600.0],["2008-11-12",18.91,19.43,17.6,17.71,95200.0],["2008-11-13",17.68,19.5,17.43,19.46,182800.0],["2008-11-14",19.45,19.49,18.71,19.05,356300.0],["2008-11-17",19.47,19.91,19.3,19.65,341500.0],["2008-11-18",19.8,20.22,19.37,20.17,282600.0],["2008-11-19",20.11,20.33,18.49,18.62,448400.0],["2008-11-20",18.5,19.32,17.92,18.03,201000.0],["2008-11-21",18.4,18.4,16.67,18.26,236500.0],["2008-11-24",18.64,19.67,18.58,19.64,219800.0],["2008-11-25",19.77,19.99,19.32,19.75,174300.0],["2008-11-26",19.25,20.89,19.25,20.51,431300.0],["2008-11-28",20.33,21.43,20.33,21.43,110800.0],["2008-12-01",20.88,21.35,18.89,19.01,258500.0],["2008-12-02",19.41,21.17,19.41,20.83,257800.0],["2008-12-03",20.33,22.0,20.33,21.6,183600.0],["2008-12-04",21.13,21.85,19.84,20.91,171600.0],["2008-12-05",20.6,21.55,20.0,21.46,125800.0],["2008-12-08",21.96,22.04,20.91,21.51,174700.0],["2008-12-09",22.12,22.12,20.36,20.51,187400.0],["2008-12-10",20.61,21.61,20.27,21.25,144300.0],["2008-12-11",20.99,21.18,19.56,19.85,117600.0],["2008-12-12",19.39,20.71,18.91,20.67,132500.0],["2008-12-15",20.78,21.31,19.73,20.51,101200.0],["2008-12-16",20.92,21.45,20.52,21.31,196400.0],["2008-12-17",21.17,22.2,21.15,22.12,201900.0],["2008-12-18",22.21,23.4,21.76,23.34,336900.0],["2008-12-19",23.78,24.37,22.67,22.78,292000.0],["2008-12-22",22.78,22.89,21.9,22.54,164300.0],["2008-12-23",22.78,23.26,22.62,23.14,142400.0],["2008-12-24",23.22,23.28,22.9,23.06,44500.0],["2008-12-26",23.17,23.17,22.73,23.02,86100.0],["2008-12-29",23.02,23.37,22.82,23.28,119200.0],["2008-12-30",23.42,24.69,23.42,24.43,141700.0],["2008-12-31",24.57,24.82,23.7,24.08,197700.0],["2009-01-02",24.13,24.24,23.73,23.94,118200.0],["2009-01-05",24.2,24.37,23.35,23.54,279800.0],["2009-01-06",23.84,24.02,23.59,23.83,163000.0],["2009-01-07",23.47,23.51,22.66,23.0,179200.0],["2009-01-08",22.89,23.76,22.48,23.52,179600.0],["2009-01-09",23.59,23.59,22.02,22.15,172600.0],["2009-01-12",22.12,22.45,21.43,21.86,172600.0],["2009-01-13",21.78,22.19,21.66,22.09,80800.0],["2009-01-14",21.74,21.99,20.73,20.74,80100.0],["2009-01-15",20.75,21.48,19.89,21.44,312100.0],["2009-01-16",21.5,22.34,21.03,22.32,186500.0],["2009-01-20",21.95,22.5,20.79,20.89,141300.0],["2009-01-21",21.11,21.54,20.4,21.26,230700.0],["2009-01-22",20.78,21.61,20.5,20.98,155700.0],["2009-01-23",20.51,21.83,20.41,21.41,146900.0],["2009-01-26",21.38,22.5,21.38,21.96,127200.0],["2009-01-27",22.0,22.53,21.85,22.38,72100.0],["2009-01-28",22.67,23.0,22.57,23.0,131900.0],["2009-01-29",22.8,22.88,22.23,22.46,94700.0],["2009-01-30",22.6,22.69,21.96,22.16,90000.0],["2009-02-02",21.71,22.36,21.42,21.72,155100.0],["2009-02-03",21.86,22.21,20.52,20.95,190200.0],["2009-02-04",21.02,21.49,21.02,21.42,139400.0],["2009-02-05",21.22,22.94,20.94,22.6,190300.0],["2009-02-06",22.51,23.0,22.51,23.0,160000.0],["2009-02-09",23.0,23.0,22.37,22.82,97300.0],["2009-02-10",22.68,22.99,18.85,19.15,567000.0],["2009-02-11",19.57,20.48,18.88,19.05,297500.0],["2009-02-12",19.0,20.31,18.61,20.12,302000.0],["2009-02-13",20.2,21.14,20.18,20.72,168900.0],["2009-02-17",20.03,20.78,19.56,19.9,202300.0],["2009-02-18",20.05,20.23,19.76,19.91,260600.0],["2009-02-19",20.09,20.26,19.78,19.9,151800.0],["2009-02-20",19.63,20.24,19.06,20.07,185300.0],["2009-02-23",20.18,20.22,18.77,18.83,311800.0],["2009-02-24",19.21,19.66,18.74,19.4,181000.0],["2009-02-25",19.31,19.89,18.98,19.41,146000.0],["2009-02-26",19.58,19.76,17.65,17.94,279500.0],["2009-02-27",17.67,18.62,17.67,18.3,219800.0],["2009-03-02",17.96,18.0,17.3,17.39,197300.0],["2009-03-03",17.64,18.05,16.91,16.92,169200.0],["2009-03-04",17.14,17.53,16.86,17.32,201100.0],["2009-03-05",16.96,17.1,16.13,16.25,162800.0],["2009-03-06",16.35,16.54,15.9,16.51,128300.0],["2009-03-09",16.29,16.81,16.02,16.32,229600.0],["2009-03-10",16.45,17.28,16.41,17.07,199200.0],["2009-03-11",17.13,17.71,16.9,17.21,144900.0],["2009-03-12",17.29,18.66,17.28,18.61,148300.0],["2009-03-13",18.66,18.76,18.31,18.65,99500.0],["2009-03-16",18.58,18.65,17.82,17.94,118800.0],["2009-03-17",17.98,18.56,17.8,18.56,127900.0],["2009-03-18",18.53,19.33,18.24,19.14,246100.0],["2009-03-19",19.34,19.49,18.97,19.39,116100.0],["2009-03-20",19.55,20.0,18.34,18.73,204900.0],["2009-03-23",19.18,20.42,18.97,20.42,192200.0],["2009-03-24",20.07,20.38,19.49,20.02,168900.0],["2009-03-25",20.06,20.85,19.89,20.82,188100.0],["2009-03-26",20.88,21.77,20.64,21.77,203500.0],["2009-03-27",21.36,21.69,20.33,20.42,422200.0],["2009-03-30",20.12,20.9,19.97,20.61,191600.0],["2009-03-31",20.93,21.42,20.4,20.82,191200.0],["2009-04-01",20.48,21.1,19.98,21.07,124200.0],["2009-04-02",21.0,22.9,20.86,22.72,237900.0],["2009-04-03",22.73,22.99,22.41,22.81,129200.0],["2009-04-06",22.44,22.44,21.54,21.88,113700.0],["2009-04-07",21.51,21.61,21.0,21.14,101300.0],["2009-04-08",21.19,21.52,20.95,21.27,87500.0],["2009-04-09",21.59,22.16,21.38,21.92,203300.0],["2009-04-13",21.66,22.23,21.26,21.99,229800.0],["2009-04-14",21.88,21.88,21.35,21.67,98500.0],["2009-04-15",21.78,22.44,21.42,21.86,139100.0],["2009-04-16",22.0,22.6,21.58,22.4,165300.0],["2009-04-17",22.48,22.48,21.73,21.91,164200.0],["2009-04-20",21.5,21.7,21.19,21.53,116700.0],["2009-04-21",21.51,22.26,21.36,22.24,80900.0],["2009-04-22",22.05,22.75,21.68,22.07,97700.0],["2009-04-23",22.18,22.23,21.6,22.02,162800.0],["2009-04-24",22.17,22.72,21.93,22.54,169800.0],["2009-04-27",22.41,22.9,22.31,22.75,173200.0],["2009-04-28",22.59,23.33,22.31,23.0,120300.0],["2009-04-29",23.08,23.98,22.7,23.78,181400.0],["2009-04-30",23.96,23.96,22.99,22.99,156500.0],["2009-05-01",23.01,23.11,22.4,23.05,164000.0],["2009-05-04",23.07,23.56,22.92,23.56,131900.0],["2009-05-05",23.49,23.49,22.65,23.21,110200.0],["2009-05-06",23.53,23.77,22.65,23.03,133200.0],["2009-05-07",23.18,23.3,22.17,22.37,116800.0],["2009-05-08",22.75,23.34,22.54,23.21,92500.0],["2009-05-11",23.04,23.19,22.51,22.78,191400.0],["2009-05-12",22.15,22.18,21.16,21.84,186700.0],["2009-05-13",21.57,21.94,20.96,21.17,160800.0],["2009-05-14",21.38,21.94,21.14,21.43,115900.0],["2009-05-15",20.78,22.21,20.35,21.88,408000.0],["2009-05-18",22.22,23.41,21.92,23.29,254300.0],["2009-05-19",23.32,24.13,22.93,23.73,191100.0],["2009-05-20",23.96,24.47,23.52,23.74,224300.0],["2009-05-21",23.66,23.82,22.75,23.27,208700.0],["2009-05-22",23.49,23.84,23.11,23.13,212400.0],["2009-05-26",22.96,24.22,22.61,24.06,242500.0],["2009-05-27",23.95,24.0,23.2,23.36,234300.0],["2009-05-28",23.63,24.03,23.04,23.66,232300.0],["2009-05-29",23.92,25.09,23.92,25.08,351300.0],["2009-06-01",25.4,26.17,25.36,25.91,262600.0],["2009-06-02",25.91,26.61,25.47,26.49,187800.0],["2009-06-03",26.22,26.23,25.42,25.83,180500.0],["2009-06-04",25.94,26.31,25.43,26.27,368000.0],["2009-06-05",26.44,26.81,25.97,26.7,245600.0],["2009-06-08",26.72,26.79,25.97,26.21,126200.0],["2009-06-09",26.41,26.61,26.25,26.39,129200.0],["2009-06-10",26.71,26.71,25.56,25.9,155500.0],["2009-06-11",26.0,26.9,25.83,26.76,197500.0],["2009-06-12",26.56,26.91,26.35,26.89,119200.0],["2009-06-15",26.74,26.89,26.33,26.88,292700.0],["2009-06-16",26.83,26.98,25.83,25.86,181800.0],["2009-06-17",25.95,26.09,25.12,25.62,182400.0],["2009-06-18",25.72,25.95,25.24,25.39,171600.0],["2009-06-19",25.88,26.09,25.5,25.58,189400.0],["2009-06-22",25.31,25.71,24.35,24.4,164600.0],["2009-06-23",24.66,25.18,24.35,24.38,88700.0],["2009-06-24",24.68,25.28,24.47,25.24,173500.0],["2009-06-25",25.11,25.79,25.11,25.79,100200.0],["2009-06-26",25.71,25.97,25.39,25.75,755200.0],["2009-06-29",25.78,26.19,25.57,25.83,89300.0],["2009-06-30",26.0,26.13,25.3,25.64,111600.0],["2009-07-01",26.51,27.36,26.3,27.01,245300.0],["2009-07-02",26.7,27.25,26.17,26.37,406500.0],["2009-07-06",26.39,26.94,25.94,26.03,136000.0],["2009-07-07",26.02,26.42,25.46,25.5,70300.0],["2009-07-08",25.69,25.75,24.61,24.92,174600.0],["2009-07-09",25.23,25.95,24.84,25.13,104900.0],["2009-07-10",25.04,25.5,24.92,24.96,89400.0],["2009-07-13",25.14,25.5,24.68,25.36,113600.0],["2009-07-14",25.28,25.6,24.87,25.24,72800.0],["2009-07-15",25.52,26.16,25.52,26.06,203600.0],["2009-07-16",25.84,26.23,25.64,25.96,154900.0],["2009-07-17",26.03,26.04,25.76,25.88,151900.0],["2009-07-20",26.0,26.0,25.03,25.21,299700.0],["2009-07-21",25.47,25.65,25.01,25.53,297000.0],["2009-07-22",25.53,26.63,25.53,26.11,153000.0],["2009-07-23",26.02,26.67,25.99,26.28,158500.0],["2009-07-24",26.15,26.53,25.9,26.2,204500.0],["2009-07-27",26.24,26.62,26.14,26.5,201600.0],["2009-07-28",26.23,27.2,26.11,27.04,292000.0],["2009-07-29",27.01,27.15,26.76,27.01,137800.0],["2009-07-30",26.75,27.74,26.67,27.17,134100.0],["2009-07-31",27.14,27.45,26.7,27.0,115600.0],["2009-08-03",27.32,27.49,26.57,27.26,239300.0],["2009-08-04",27.15,27.64,27.15,27.38,92500.0],["2009-08-05",27.44,27.61,26.5,27.03,238800.0],["2009-08-06",25.18,26.48,24.02,24.39,609100.0],["2009-08-07",24.66,24.92,23.53,24.0,671300.0],["2009-08-10",23.92,24.23,23.81,24.06,261600.0],["2009-08-11",24.05,24.38,23.76,24.05,240600.0],["2009-08-12",24.14,24.57,24.08,24.18,118600.0],["2009-08-13",24.25,25.0,24.17,24.86,449900.0],["2009-08-14",24.9,24.9,24.51,24.76,328400.0],["2009-08-17",24.26,24.9,24.15,24.43,197100.0],["2009-08-18",24.49,24.66,24.14,24.51,132400.0],["2009-08-19",24.4,24.86,24.22,24.76,578500.0],["2009-08-20",24.77,25.07,24.31,25.0,70300.0],["2009-08-21",25.18,25.44,24.91,25.11,153200.0],["2009-08-24",24.95,25.26,24.42,24.63,125900.0],["2009-08-25",24.53,24.73,24.11,24.37,274100.0],["2009-08-26",24.27,24.59,23.93,24.28,498400.0],["2009-08-27",24.4,24.4,23.89,24.35,104400.0],["2009-08-28",24.49,24.58,24.0,24.28,244100.0],["2009-08-31",23.92,24.31,23.87,24.23,257200.0],["2009-09-01",24.01,24.34,23.94,24.1,461000.0],["2009-09-02",24.04,24.34,23.94,24.19,275500.0],["2009-09-03",24.37,24.49,24.2,24.45,71800.0],["2009-09-04",24.52,25.0,24.23,24.9,113000.0],["2009-09-08",24.98,25.0,24.73,24.97,68500.0],["2009-09-09",24.88,25.09,24.71,24.95,169800.0],["2009-09-10",24.89,25.48,24.82,25.48,296500.0],["2009-09-11",25.49,25.85,25.45,25.65,85700.0],["2009-09-14",25.39,25.77,25.29,25.45,73500.0],["2009-09-15",25.36,25.71,25.02,25.55,105300.0],["2009-09-16",25.66,26.0,25.49,25.86,59100.0],["2009-09-17",25.74,25.99,25.46,25.5,63800.0],["2009-09-18",25.69,26.2,24.95,26.12,188900.0],["2009-09-21",25.8,26.35,25.8,26.28,74700.0],["2009-09-22",26.34,26.34,25.59,25.95,114400.0],["2009-09-23",26.0,26.11,25.48,25.51,116600.0],["2009-09-24",25.51,25.59,25.06,25.43,118800.0],["2009-09-25",25.43,25.45,24.98,25.26,62200.0],["2009-09-28",25.47,26.04,25.35,25.75,67200.0],["2009-09-29",25.85,26.54,25.46,26.43,324400.0],["2009-09-30",26.37,27.0,26.17,26.58,144400.0],["2009-10-01",26.18,27.04,25.66,27.0,1370800.0],["2009-10-02",27.5,28.88,27.41,28.34,525700.0],["2009-10-05",28.53,29.12,28.12,29.11,330500.0],["2009-10-06",29.23,29.77,29.22,29.5,180400.0],["2009-10-07",29.47,29.53,29.0,29.24,108200.0],["2009-10-08",29.42,30.3,29.27,29.62,451000.0],["2009-10-09",29.69,30.14,29.5,29.98,189500.0],["2009-10-12",30.0,30.4,29.9,30.06,308600.0],["2009-10-13",30.0,30.4,29.84,30.0,150600.0],["2009-10-14",29.6,31.22,29.5,31.13,487200.0],["2009-10-15",30.84,31.3,30.22,31.3,298900.0],["2009-10-16",31.16,31.3,30.9,31.17,294600.0],["2009-10-19",31.2,31.58,31.0,31.54,224400.0],["2009-10-20",31.49,31.56,30.97,31.02,153400.0],["2009-10-21",31.1,31.3,30.19,30.25,219700.0],["2009-10-22",30.22,30.84,29.93,30.59,72400.0],["2009-10-23",30.59,30.59,30.0,30.12,189600.0],["2009-10-26",30.1,30.96,30.05,30.16,145100.0],["2009-10-27",30.22,30.72,30.15,30.25,206100.0],["2009-10-28",30.05,30.39,29.29,29.45,310100.0],["2009-10-29",29.83,29.97,29.26,29.43,104000.0],["2009-10-30",29.18,29.47,29.0,29.15,192800.0],["2009-11-02",29.24,29.44,29.1,29.3,241200.0],["2009-11-03",29.22,30.49,29.22,30.45,254900.0],["2009-11-04",30.51,30.57,29.04,29.06,525000.0],["2009-11-05",29.4,30.66,29.4,29.97,229600.0],["2009-11-06",29.79,30.49,29.79,30.18,94400.0],["2009-11-09",30.07,30.5,30.03,30.22,106600.0],["2009-11-10",29.99,30.19,29.29,29.45,156600.0],["2009-11-11",29.78,29.99,29.49,29.61,72600.0],["2009-11-12",29.64,30.2,29.45,29.47,133700.0],["2009-11-13",29.6,29.87,29.3,29.65,119200.0],["2009-11-16",29.97,30.96,29.84,30.77,208700.0],["2009-11-17",30.54,30.99,30.5,30.76,62800.0],["2009-11-18",30.79,30.84,29.95,30.28,93000.0],["2009-11-19",30.13,30.18,29.36,29.99,102600.0],["2009-11-20",29.7,30.45,29.5,30.41,131000.0],["2009-11-23",30.81,31.25,30.54,31.12,180800.0],["2009-11-24",31.12,31.27,30.73,31.25,96100.0],["2009-11-25",31.3,31.73,30.59,31.15,97100.0],["2009-11-27",30.21,30.52,29.86,29.86,59900.0],["2009-11-30",29.9,30.75,29.48,30.65,270300.0],["2009-12-01",31.0,31.0,30.14,30.3,110500.0],["2009-12-02",30.42,31.1,30.03,31.03,114900.0],["2009-12-03",31.2,31.2,30.15,30.21,82700.0],["2009-12-04",30.82,31.98,30.63,31.8,206600.0],["2009-12-07",31.84,31.89,31.57,31.7,104100.0],["2009-12-08",31.5,31.7,31.12,31.19,145900.0],["2009-12-09",31.17,31.17,30.51,30.89,108300.0],["2009-12-10",31.0,31.11,30.39,30.65,104400.0],["2009-12-11",30.71,30.83,30.06,30.53,101900.0],["2009-12-14",30.62,30.91,30.25,30.77,71900.0],["2009-12-15",30.78,30.82,30.32,30.42,89100.0],["2009-12-16",30.75,31.18,30.46,30.93,110500.0],["2009-12-17",30.83,30.83,30.25,30.4,65100.0],["2009-12-18",30.75,31.04,30.23,31.02,447400.0],["2009-12-21",31.17,31.27,30.87,31.0,124300.0],["2009-12-22",30.96,31.5,30.73,31.41,120900.0],["2009-12-23",31.5,32.14,31.21,32.06,194200.0],["2009-12-24",32.15,32.45,31.75,32.13,50600.0],["2009-12-28",32.3,32.3,31.82,31.93,45800.0],["2009-12-29",31.95,32.2,31.91,32.08,60100.0],["2009-12-30",32.02,32.44,31.91,32.34,67300.0],["2009-12-31",32.4,32.46,31.72,31.78,105100.0],["2010-01-04",31.07,31.71,30.62,31.09,207300.0],["2010-01-05",31.0,32.81,30.44,31.66,249500.0],["2010-01-06",31.7,32.94,31.7,31.97,227600.0],["2010-01-07",32.0,32.2,31.62,32.01,95700.0],["2010-01-08",31.81,32.11,31.44,31.98,233900.0],["2010-01-11",32.05,32.31,31.75,31.88,115700.0],["2010-01-12",31.53,32.02,31.4,31.68,158000.0],["2010-01-13",30.35,31.4,30.35,31.23,166500.0],["2010-01-14",31.19,31.69,31.09,31.59,91200.0],["2010-01-15",31.7,31.83,29.38,29.55,571600.0],["2010-01-19",29.55,30.17,29.08,29.24,301800.0],["2010-01-20",29.08,29.11,27.56,28.36,818000.0],["2010-01-21",28.0,28.35,27.84,28.0,639100.0],["2010-01-22",27.91,28.25,27.87,27.96,285700.0],["2010-01-25",27.98,28.23,27.74,28.02,277300.0],["2010-01-26",27.86,28.13,27.74,27.76,339100.0],["2010-01-27",27.7,27.91,27.19,27.83,307500.0],["2010-01-28",27.8,27.87,27.16,27.22,269200.0],["2010-01-29",27.26,27.95,27.26,27.33,732400.0],["2010-02-01",27.63,27.63,27.11,27.59,140800.0],["2010-02-02",27.58,27.66,26.96,27.29,124300.0],["2010-02-03",27.1,27.48,26.99,27.43,152400.0],["2010-02-04",27.31,27.31,26.45,26.48,192300.0],["2010-02-05",26.46,26.56,26.1,26.42,129500.0],["2010-02-08",26.31,26.33,26.1,26.24,105400.0],["2010-02-09",26.62,26.62,26.11,26.32,321900.0],["2010-02-10",26.29,27.04,26.04,27.02,263300.0],["2010-02-11",26.97,28.38,26.97,28.28,245000.0],["2010-02-12",27.97,29.06,27.97,29.05,226500.0],["2010-02-16",29.2,29.81,29.05,29.69,156700.0],["2010-02-17",29.7,29.99,29.37,29.69,183400.0],["2010-02-18",29.71,30.14,29.65,30.14,176700.0],["2010-02-19",30.14,30.14,29.69,29.7,164300.0],["2010-02-22",29.77,30.31,29.7,30.17,122500.0],["2010-02-23",30.06,30.35,29.82,29.96,264400.0],["2010-02-24",30.0,30.25,29.78,29.87,83000.0],["2010-02-25",29.61,30.12,29.38,30.1,111100.0],["2010-02-26",30.21,30.6,29.98,30.38,184800.0],["2010-03-01",30.6,31.16,30.34,30.99,175300.0],["2010-03-02",31.0,31.64,30.95,31.51,187200.0],["2010-03-03",31.63,32.0,31.44,31.86,261900.0],["2010-03-04",31.85,31.89,31.43,31.83,141400.0],["2010-03-05",31.98,33.0,31.87,32.92,312100.0],["2010-03-08",32.96,33.62,32.73,32.76,239100.0],["2010-03-09",32.75,33.4,32.54,33.17,188800.0],["2010-03-10",33.17,33.79,33.0,33.65,152000.0],["2010-03-11",33.38,33.9,33.38,33.7,125800.0],["2010-03-12",33.68,33.71,33.3,33.5,197800.0],["2010-03-15",33.5,33.5,32.93,33.02,242100.0],["2010-03-16",33.01,33.53,32.41,33.28,170900.0],["2010-03-17",33.29,34.19,33.29,34.0,337300.0],["2010-03-18",33.96,34.45,33.89,34.39,233200.0],["2010-03-19",34.45,34.74,34.22,34.41,291400.0],["2010-03-22",34.46,34.72,34.18,34.65,211400.0],["2010-03-23",33.65,33.77,32.79,33.5,478200.0],["2010-03-24",33.26,33.88,33.09,33.57,378200.0],["2010-03-25",33.6,34.7,33.5,34.11,704000.0],["2010-03-26",34.25,35.13,34.02,35.0,4874500.0],["2010-03-29",35.1,35.1,34.51,34.58,828800.0],["2010-03-30",34.46,35.09,34.01,35.0,583600.0],["2010-03-31",34.72,35.02,34.5,34.61,362900.0],["2010-04-01",34.91,35.0,34.46,34.58,380300.0],["2010-04-05",34.83,35.0,34.61,35.0,263400.0],["2010-04-06",34.81,34.92,34.49,34.63,207500.0],["2010-04-07",34.56,34.99,34.48,34.99,367500.0],["2010-04-08",34.95,35.0,34.57,34.89,195200.0],["2010-04-09",34.89,34.94,34.37,34.5,231000.0],["2010-04-12",34.61,34.94,34.47,34.64,330600.0],["2010-04-13",34.58,35.0,34.48,35.0,231900.0],["2010-04-14",35.1,35.45,34.91,35.11,354300.0],["2010-04-15",34.98,35.08,34.7,34.76,331700.0],["2010-04-16",34.77,35.02,34.46,34.58,390300.0],["2010-04-19",34.55,35.03,34.35,35.0,197400.0],["2010-04-20",35.06,35.1,34.74,35.04,201900.0],["2010-04-21",35.09,35.29,34.85,35.15,239800.0],["2010-04-22",34.93,35.47,34.75,35.33,345900.0],["2010-04-23",35.25,35.57,35.0,35.52,214200.0],["2010-04-26",35.53,35.74,35.33,35.65,190500.0],["2010-04-27",35.56,36.31,35.45,35.48,158500.0],["2010-04-28",35.58,36.0,35.19,35.81,165600.0],["2010-04-29",35.98,36.45,35.88,36.41,298300.0],["2010-04-30",36.3,36.74,35.42,35.42,502400.0],["2010-05-03",35.45,35.99,35.24,35.48,215800.0],["2010-05-04",35.18,35.2,34.26,34.77,264000.0],["2010-05-05",34.26,34.98,34.19,34.53,225600.0],["2010-05-06",34.35,34.62,31.2,33.35,449200.0],["2010-05-07",33.28,33.61,32.3,32.6,614700.0],["2010-05-10",33.25,34.04,33.25,34.04,552600.0],["2010-05-11",33.74,34.0,33.48,33.54,306500.0],["2010-05-12",33.57,34.32,33.36,34.24,315400.0],["2010-05-13",34.25,34.43,33.43,33.76,389100.0],["2010-05-14",33.41,33.82,32.72,33.8,559200.0],["2010-05-17",33.83,34.24,33.28,34.19,297600.0],["2010-05-18",34.36,34.59,33.61,33.88,244100.0],["2010-05-19",33.86,34.21,33.4,33.65,203400.0],["2010-05-20",33.5,33.5,32.1,32.17,335100.0],["2010-05-21",31.94,32.75,31.41,32.12,357300.0],["2010-05-24",32.0,32.11,31.4,31.51,195700.0],["2010-05-25",31.0,31.74,30.6,31.62,230800.0],["2010-05-26",31.7,32.59,31.27,31.48,306100.0],["2010-05-27",31.99,32.63,31.65,32.54,134600.0],["2010-05-28",32.43,32.43,31.88,32.13,131400.0],["2010-06-01",31.79,32.0,30.91,30.96,361000.0],["2010-06-02",31.26,32.38,30.84,32.36,272000.0],["2010-06-03",32.54,33.5,32.13,33.33,354300.0],["2010-06-04",32.56,32.86,31.58,31.65,223300.0],["2010-06-07",31.48,32.33,31.42,31.93,313300.0],["2010-06-08",32.03,32.24,30.8,31.29,233100.0],["2010-06-09",31.65,31.88,30.92,30.98,116100.0],["2010-06-10",31.49,32.17,31.4,32.15,135300.0],["2010-06-11",31.92,32.9,31.92,32.9,187400.0],["2010-06-14",33.0,33.62,32.81,33.24,193500.0],["2010-06-15",33.53,34.0,33.12,33.79,172300.0],["2010-06-16",33.59,34.24,33.51,33.92,141200.0],["2010-06-17",34.0,34.48,33.69,34.36,208300.0],["2010-06-18",34.51,34.67,34.07,34.61,462200.0],["2010-06-21",34.89,34.98,34.49,34.88,278000.0],["2010-06-22",34.85,35.29,34.59,34.75,467800.0],["2010-06-23",34.81,34.81,33.52,34.05,221300.0],["2010-06-24",33.78,33.94,32.8,33.35,286800.0],["2010-06-25",33.58,34.08,32.95,34.02,1248400.0],["2010-06-28",34.04,34.42,33.58,34.2,152100.0],["2010-06-29",33.54,33.8,32.66,32.91,212700.0],["2010-06-30",33.0,33.57,32.42,32.56,138400.0],["2010-07-01",32.61,32.77,31.65,32.06,247600.0],["2010-07-02",32.08,32.09,31.34,31.49,146500.0],["2010-07-06",32.06,32.41,31.0,31.14,163200.0],["2010-07-07",31.34,32.16,31.02,31.94,258600.0],["2010-07-08",32.06,32.61,31.59,32.53,155500.0],["2010-07-09",32.39,33.13,32.27,33.12,106600.0],["2010-07-12",33.0,33.34,32.64,32.95,77500.0],["2010-07-13",33.46,33.98,33.25,33.87,141000.0],["2010-07-14",33.65,34.09,33.4,33.97,101700.0],["2010-07-15",33.91,34.02,33.29,33.84,89800.0],["2010-07-16",33.31,33.45,32.15,32.22,212900.0],["2010-07-19",32.16,32.82,32.03,32.64,104500.0],["2010-07-20",32.33,33.44,32.14,33.36,139500.0],["2010-07-21",33.67,37.4,33.07,35.08,1695400.0],["2010-07-22",35.43,36.39,35.37,35.61,323600.0],["2010-07-23",35.57,36.21,35.29,36.19,189400.0],["2010-07-26",36.39,37.83,36.23,37.81,275300.0],["2010-07-27",37.83,38.19,37.28,37.54,160700.0],["2010-07-28",37.41,37.6,36.4,36.58,132400.0],["2010-07-29",36.83,36.83,35.69,36.29,130600.0],["2010-07-30",35.72,36.76,35.66,36.14,183300.0],["2010-08-02",36.85,37.48,36.85,37.29,151400.0],["2010-08-03",37.35,37.89,36.97,37.19,124200.0],["2010-08-04",37.27,37.99,37.11,37.46,159500.0],["2010-08-05",37.16,37.46,36.88,36.94,123500.0],["2010-08-06",36.34,37.16,36.0,36.66,117600.0],["2010-08-09",37.08,37.44,36.1,36.85,293600.0],["2010-08-10",34.29,35.89,33.03,35.29,674600.0],["2010-08-11",34.47,34.47,33.49,33.82,332400.0],["2010-08-12",33.26,33.92,33.16,33.59,292700.0],["2010-08-13",33.38,33.88,32.96,33.73,205800.0],["2010-08-16",33.47,34.57,33.47,34.31,215900.0],["2010-08-17",34.6,34.99,34.45,34.71,166600.0],["2010-08-18",34.73,34.85,34.43,34.62,186500.0],["2010-08-19",34.44,34.73,33.77,34.11,194800.0],["2010-08-20",33.91,34.4,33.6,34.4,118900.0],["2010-08-23",34.43,34.82,33.67,33.82,116200.0],["2010-08-24",33.48,34.44,33.45,33.91,135700.0],["2010-08-25",33.68,34.58,33.35,34.45,105100.0],["2010-08-26",34.49,35.37,34.49,34.78,334600.0],["2010-08-27",34.66,35.16,33.85,34.74,228200.0],["2010-08-30",34.54,35.05,34.34,34.34,350000.0],["2010-08-31",34.39,35.12,34.12,34.95,228200.0],["2010-09-01",35.54,35.98,35.03,35.89,264900.0],["2010-09-02",35.96,36.3,35.58,36.14,339500.0],["2010-09-03",36.43,36.66,36.09,36.44,203800.0],["2010-09-07",36.4,36.68,35.71,36.03,162600.0],["2010-09-08",36.14,36.7,36.09,36.56,126600.0],["2010-09-09",36.6,37.08,36.41,36.69,274800.0],["2010-09-10",36.7,37.29,36.68,37.12,174200.0],["2010-09-13",37.31,38.2,37.16,38.08,287800.0],["2010-09-14",37.89,38.27,37.56,37.93,160900.0],["2010-09-15",37.57,38.5,37.47,38.36,149300.0],["2010-09-16",38.19,38.39,37.68,37.93,213700.0],["2010-09-17",38.4,38.68,37.66,38.59,310800.0],["2010-09-20",38.49,39.57,38.4,39.57,172300.0],["2010-09-21",39.54,39.79,38.89,39.38,191500.0],["2010-09-22",39.35,39.97,38.99,39.21,105200.0],["2010-09-23",39.0,39.6,38.64,38.87,126000.0],["2010-09-24",39.25,40.79,39.25,40.79,204100.0],["2010-09-27",40.8,40.91,40.21,40.39,179700.0],["2010-09-28",40.55,40.69,39.55,40.45,210300.0],["2010-09-29",40.17,40.94,40.17,40.85,156300.0],["2010-09-30",41.0,41.61,40.83,41.11,194000.0],["2010-10-01",41.11,41.81,40.99,41.59,169000.0],["2010-10-04",41.43,41.7,40.25,40.53,133700.0],["2010-10-05",40.88,41.32,40.66,40.97,212300.0],["2010-10-06",41.08,41.08,40.2,40.37,131400.0],["2010-10-07",40.67,40.67,39.79,40.16,192100.0],["2010-10-08",40.96,41.65,40.49,41.22,393600.0],["2010-10-11",41.06,41.31,40.75,40.75,120500.0],["2010-10-12",40.59,41.06,40.21,40.97,95800.0],["2010-10-13",41.08,41.98,40.85,41.89,135800.0],["2010-10-14",41.71,41.85,41.24,41.75,106600.0],["2010-10-15",42.0,42.0,41.56,41.6,167700.0],["2010-10-18",41.57,41.97,41.54,41.74,58500.0],["2010-10-19",41.28,41.35,40.47,40.72,189400.0],["2010-10-20",40.87,41.0,40.56,40.82,109300.0],["2010-10-21",40.97,41.05,40.06,40.92,155700.0],["2010-10-22",40.95,41.01,40.62,40.99,90700.0],["2010-10-25",41.11,41.7,41.11,41.49,85700.0],["2010-10-26",41.2,41.44,40.63,40.96,114300.0],["2010-10-27",40.67,41.0,40.4,40.94,63900.0],["2010-10-28",41.17,41.23,40.01,40.46,130500.0],["2010-10-29",40.29,41.36,40.01,41.17,204000.0],["2010-11-01",41.35,41.6,40.3,40.39,119200.0],["2010-11-02",40.84,41.31,40.39,41.3,167600.0],["2010-11-03",41.46,41.53,40.59,41.2,132000.0],["2010-11-04",41.71,41.97,40.1,41.04,292000.0],["2010-11-05",39.06,41.37,39.03,41.3,507500.0],["2010-11-08",41.06,41.31,40.38,40.59,177600.0],["2010-11-09",40.57,41.0,40.33,40.84,129900.0],["2010-11-10",40.99,41.52,40.56,41.52,179400.0],["2010-11-11",41.01,41.59,40.65,41.17,174300.0],["2010-11-12",40.7,41.13,40.58,40.72,151900.0],["2010-11-15",40.83,41.33,40.53,40.96,142000.0],["2010-11-16",40.6,40.6,39.48,39.64,250700.0],["2010-11-17",38.84,39.9,38.4,39.87,242800.0],["2010-11-18",40.15,40.71,39.87,40.4,180200.0],["2010-11-19",40.38,41.11,39.72,40.89,197800.0],["2010-11-22",40.86,41.32,40.47,41.13,103800.0],["2010-11-23",40.67,41.28,40.53,41.21,165800.0],["2010-11-24",41.45,41.94,41.45,41.94,115200.0],["2010-11-26",41.6,42.0,41.42,41.6,26600.0],["2010-11-29",41.29,41.39,40.7,41.27,125500.0],["2010-11-30",40.76,41.51,40.5,41.36,233400.0],["2010-12-01",41.81,42.24,41.44,41.75,167800.0],["2010-12-02",41.64,41.89,41.52,41.89,122400.0],["2010-12-03",41.59,42.5,41.23,42.4,193900.0],["2010-12-06",42.27,43.09,41.96,42.86,112600.0],["2010-12-07",43.14,43.73,43.02,43.25,178200.0],["2010-12-08",43.44,43.76,43.14,43.19,115400.0],["2010-12-09",43.4,43.93,43.19,43.86,129700.0],["2010-12-10",44.0,44.0,43.54,43.83,146300.0],["2010-12-13",43.76,44.0,43.21,43.46,178900.0],["2010-12-14",43.7,43.75,43.21,43.46,85300.0],["2010-12-15",43.4,44.08,43.25,43.5,96200.0],["2010-12-16",43.47,43.82,42.96,43.55,115800.0],["2010-12-17",43.61,44.11,43.23,44.08,433600.0],["2010-12-20",44.18,44.51,44.0,44.1,146200.0],["2010-12-21",44.11,44.11,43.72,44.08,127600.0],["2010-12-22",44.1,44.3,43.82,44.11,75000.0],["2010-12-23",44.1,44.1,43.31,43.66,79300.0],["2010-12-27",43.55,44.66,43.29,44.64,68200.0],["2010-12-28",44.59,44.59,44.14,44.44,122000.0],["2010-12-29",44.33,44.58,44.3,44.45,51100.0],["2010-12-30",44.5,44.88,44.5,44.6,71800.0],["2010-12-31",44.64,44.79,44.38,44.41,105600.0],["2011-01-03",44.67,46.0,44.48,45.74,321200.0],["2011-01-04",45.82,45.99,44.04,44.48,188600.0],["2011-01-05",44.39,45.24,44.25,45.02,112400.0],["2011-01-06",44.96,45.41,44.56,45.22,100600.0],["2011-01-07",45.22,45.64,44.08,44.85,126700.0],["2011-01-10",44.58,45.25,43.74,45.06,140600.0],["2011-01-11",45.05,45.15,44.32,44.73,188300.0],["2011-01-12",45.0,45.54,44.5,44.82,223100.0],["2011-01-13",44.76,44.76,42.11,43.17,595300.0],["2011-01-14",42.93,43.14,41.72,42.7,309300.0],["2011-01-18",42.46,42.49,41.72,42.32,193100.0],["2011-01-19",42.3,42.57,41.71,41.86,205400.0],["2011-01-20",41.83,42.0,40.96,41.34,239200.0],["2011-01-21",41.52,41.84,41.05,41.51,179100.0],["2011-01-24",41.44,42.3,41.4,42.01,135200.0],["2011-01-25",41.73,42.16,41.24,42.09,126800.0],["2011-01-26",42.2,43.34,41.99,43.3,157900.0],["2011-01-27",43.42,43.8,43.05,43.6,187700.0],["2011-01-28",43.49,43.66,42.74,42.79,271100.0],["2011-01-31",42.89,43.45,42.5,43.4,184500.0],["2011-02-01",43.56,45.21,43.02,44.96,276700.0],["2011-02-02",44.77,45.23,44.44,44.59,129500.0],["2011-02-03",44.46,44.73,43.54,44.4,84400.0],["2011-02-04",44.28,44.8,44.28,44.71,83300.0],["2011-02-07",44.71,45.59,44.4,44.83,80400.0],["2011-02-08",44.63,45.0,44.33,45.0,101900.0],["2011-02-09",43.81,45.22,43.81,44.42,135700.0],["2011-02-10",44.09,44.52,43.78,44.36,146100.0],["2011-02-11",44.06,44.88,43.77,44.87,139400.0],["2011-02-14",44.38,44.55,41.53,41.8,711900.0],["2011-02-15",41.35,41.35,39.59,40.34,674800.0],["2011-02-16",40.38,40.92,39.86,40.81,279500.0],["2011-02-17",40.53,41.49,40.4,41.3,320700.0],["2011-02-18",41.25,41.35,41.02,41.25,302900.0],["2011-02-22",40.9,41.57,40.26,40.43,325900.0],["2011-02-23",40.39,40.39,39.76,39.93,341300.0],["2011-02-24",40.03,40.61,39.98,40.4,246200.0],["2011-02-25",40.35,41.41,40.35,41.41,176300.0],["2011-02-28",41.55,42.05,41.04,41.61,314500.0],["2011-03-01",41.39,41.74,40.2,40.56,255800.0],["2011-03-02",40.41,40.85,40.11,40.43,172200.0],["2011-03-03",40.92,41.49,40.73,41.16,178700.0],["2011-03-04",41.05,41.23,40.4,41.0,223700.0],["2011-03-07",40.84,41.0,39.92,40.34,231600.0],["2011-03-08",40.21,41.0,40.0,40.67,170900.0],["2011-03-09",40.45,40.76,40.06,40.55,124200.0],["2011-03-10",39.68,39.96,38.99,39.38,413800.0],["2011-03-11",39.07,40.28,39.03,40.06,217900.0],["2011-03-14",39.54,40.03,38.77,39.31,206500.0],["2011-03-15",38.33,39.53,38.0,39.2,364800.0],["2011-03-16",38.97,39.16,37.82,38.07,466600.0],["2011-03-17",38.42,38.92,37.5,37.68,346300.0],["2011-03-18",38.0,38.51,37.83,38.32,509900.0],["2011-03-21",38.58,39.17,38.35,39.17,147200.0],["2011-03-22",39.29,39.57,38.97,39.12,184600.0],["2011-03-23",38.97,39.24,38.23,38.46,260000.0],["2011-03-24",38.68,39.62,38.3,39.39,154700.0],["2011-03-25",39.65,40.1,39.38,39.46,94100.0],["2011-03-28",39.53,39.86,39.41,39.55,127700.0],["2011-03-29",39.47,39.94,39.26,39.44,93600.0],["2011-03-30",39.52,39.8,39.13,39.36,121500.0],["2011-03-31",39.35,39.87,39.28,39.84,126300.0],["2011-04-01",39.9,40.0,39.03,39.15,485400.0],["2011-04-04",39.4,39.67,38.81,39.17,122900.0],["2011-04-05",39.17,39.81,38.94,39.01,190200.0],["2011-04-06",39.1,39.76,38.85,39.65,118500.0],["2011-04-07",39.62,39.89,39.1,39.31,191700.0],["2011-04-08",39.6,39.71,39.13,39.36,197100.0],["2011-04-11",39.36,39.46,39.05,39.07,105000.0],["2011-04-12",38.78,38.97,38.13,38.35,101500.0],["2011-04-13",38.4,38.86,38.1,38.2,98500.0],["2011-04-14",37.87,38.31,37.85,38.23,115400.0],["2011-04-15",38.08,38.08,37.54,37.91,333200.0],["2011-04-18",37.46,37.53,37.12,37.38,230000.0],["2011-04-19",37.6,37.74,37.12,37.27,132000.0],["2011-04-20",37.82,38.47,37.82,38.39,184400.0],["2011-04-21",38.75,38.79,38.06,38.69,137200.0],["2011-04-25",38.66,39.37,38.55,38.58,122700.0],["2011-04-26",38.65,39.3,38.65,39.27,421700.0],["2011-04-27",39.26,39.63,39.24,39.58,99000.0],["2011-04-28",39.54,39.64,39.29,39.58,82000.0],["2011-04-29",39.69,40.42,39.42,39.92,158000.0],["2011-05-02",39.97,40.04,39.57,39.76,182000.0],["2011-05-03",39.62,39.76,39.11,39.55,129000.0],["2011-05-04",39.53,39.68,39.13,39.35,225500.0],["2011-05-05",39.0,40.05,39.0,39.62,185800.0],["2011-05-06",39.96,40.5,39.5,40.3,676700.0],["2011-05-09",40.12,40.78,39.9,40.61,145000.0],["2011-05-10",40.85,41.46,40.78,41.44,151200.0],["2011-05-11",41.14,41.43,40.79,41.06,134300.0],["2011-05-12",40.82,42.82,40.82,42.32,169200.0],["2011-05-13",42.19,42.19,41.07,41.1,153600.0],["2011-05-16",41.21,41.77,40.72,40.72,167200.0],["2011-05-17",40.68,41.28,40.59,41.08,125800.0],["2011-05-18",41.1,44.2,41.1,43.58,713000.0],["2011-05-19",43.57,43.66,43.15,43.38,342600.0],["2011-05-20",43.19,43.9,43.13,43.35,308000.0],["2011-05-23",42.15,42.43,41.4,41.69,229900.0],["2011-05-24",41.71,42.38,41.49,41.75,154700.0],["2011-05-25",41.71,42.57,41.71,42.51,211400.0],["2011-05-26",42.5,43.6,42.14,43.42,289100.0],["2011-05-27",43.54,44.47,43.43,43.9,226800.0],["2011-05-31",44.21,44.31,43.75,44.27,321300.0],["2011-06-01",44.16,44.29,43.28,43.32,230000.0],["2011-06-02",43.23,43.68,42.84,43.21,113700.0],["2011-06-03",42.52,42.92,42.01,42.21,198000.0],["2011-06-06",42.21,42.4,41.61,41.65,195200.0],["2011-06-07",41.81,42.13,41.54,41.66,216300.0],["2011-06-08",41.38,41.53,40.27,40.43,270500.0],["2011-06-09",40.51,41.04,40.25,40.44,131000.0],["2011-06-10",40.15,40.43,39.69,39.88,187700.0],["2011-06-13",39.99,40.22,39.72,39.75,104700.0],["2011-06-14",40.24,40.84,40.24,40.65,97200.0],["2011-06-15",40.15,40.79,39.88,40.27,184900.0],["2011-06-16",40.42,40.95,40.15,40.5,134000.0],["2011-06-17",40.75,41.02,40.19,40.58,268800.0],["2011-06-20",40.39,41.04,40.3,41.03,77000.0],["2011-06-21",41.27,42.19,41.27,42.1,210300.0],["2011-06-22",41.78,42.63,41.4,42.61,171000.0],["2011-06-23",42.07,42.59,41.52,42.55,140100.0],["2011-06-24",42.63,42.89,41.45,41.8,394700.0],["2011-06-27",41.78,42.23,41.41,42.07,154900.0],["2011-06-28",42.19,42.71,42.0,42.71,76000.0],["2011-06-29",42.86,43.12,42.56,42.95,149000.0],["2011-06-30",43.1,43.45,42.94,43.27,163000.0],["2011-07-01",43.37,44.0,42.8,43.52,188900.0],["2011-07-05",43.52,44.26,43.5,44.24,129600.0],["2011-07-06",44.23,44.45,43.76,44.0,144200.0],["2011-07-07",44.49,44.58,44.01,44.49,147700.0],["2011-07-08",43.78,44.19,43.59,43.95,103800.0],["2011-07-11",43.5,43.94,43.19,43.35,108800.0],["2011-07-12",43.1,43.56,42.75,43.03,126800.0],["2011-07-13",43.37,43.82,43.0,43.21,140100.0],["2011-07-14",43.41,43.69,42.06,42.15,116900.0],["2011-07-15",42.32,42.46,41.74,42.26,155700.0],["2011-07-18",42.0,42.23,40.5,41.17,546100.0],["2011-07-19",41.49,43.32,41.2,43.09,526600.0],["2011-07-20",43.07,43.32,42.78,43.02,334200.0],["2011-07-21",43.24,44.04,43.2,43.9,284900.0],["2011-07-22",44.37,46.08,43.93,45.73,627300.0],["2011-07-25",45.31,45.74,45.03,45.35,203400.0],["2011-07-26",45.43,46.17,45.43,45.62,179000.0],["2011-07-27",45.52,45.73,44.05,44.2,265900.0],["2011-07-28",44.17,45.09,43.53,44.79,198400.0],["2011-07-29",44.11,45.33,44.11,44.93,233000.0],["2011-08-01",45.53,45.69,44.26,44.64,242300.0],["2011-08-02",44.26,45.1,43.22,43.23,385100.0],["2011-08-03",43.44,43.83,42.7,43.76,267100.0],["2011-08-04",43.08,43.53,40.66,40.66,498600.0],["2011-08-05",40.44,40.95,37.19,37.67,767700.0],["2011-08-08",36.31,36.46,33.55,33.58,602200.0],["2011-08-09",34.23,34.8,31.85,34.7,849600.0],["2011-08-10",33.61,34.8,32.96,33.55,543700.0],["2011-08-11",33.76,34.81,33.45,34.17,545400.0],["2011-08-12",34.6,35.12,33.69,34.26,362100.0],["2011-08-15",34.49,35.26,34.25,35.25,502500.0],["2011-08-16",35.0,35.08,34.39,34.63,261400.0],["2011-08-17",34.99,35.4,34.17,34.66,346100.0],["2011-08-18",33.86,33.86,32.44,32.81,796200.0],["2011-08-19",32.33,33.09,31.54,31.54,501500.0],["2011-08-22",32.41,32.47,31.4,31.61,202900.0],["2011-08-23",31.73,32.9,31.18,32.84,388000.0],["2011-08-24",32.95,33.74,32.54,33.61,226900.0],["2011-08-25",33.87,34.12,32.28,32.5,191100.0],["2011-08-26",32.29,34.08,32.01,33.9,196400.0],["2011-08-29",34.19,35.65,34.09,35.57,244000.0],["2011-08-30",35.44,36.55,35.25,36.11,241000.0],["2011-08-31",36.35,36.51,35.16,35.5,164600.0],["2011-09-01",35.64,36.41,35.28,35.67,237100.0],["2011-09-02",34.94,35.42,33.33,33.82,312700.0],["2011-09-06",32.81,33.32,32.37,33.23,392800.0],["2011-09-07",33.74,35.4,33.56,35.37,210200.0],["2011-09-08",35.17,35.83,34.75,34.97,154200.0],["2011-09-09",34.56,34.92,33.18,33.67,176000.0],["2011-09-12",33.24,34.7,33.06,34.63,153100.0],["2011-09-13",34.74,35.66,34.31,35.51,190000.0],["2011-09-14",35.92,36.08,35.0,35.68,236700.0],["2011-09-15",36.02,36.42,35.19,36.23,155100.0],["2011-09-16",36.47,36.88,35.52,36.04,188800.0],["2011-09-19",35.43,35.77,34.65,35.26,216900.0],["2011-09-20",35.44,35.98,34.98,35.02,135800.0],["2011-09-21",35.02,35.93,34.29,34.42,155200.0],["2011-09-22",33.38,34.02,32.63,33.4,260300.0],["2011-09-23",33.34,34.33,33.08,33.97,133800.0],["2011-09-26",34.18,35.09,33.86,35.02,102600.0],["2011-09-27",35.71,37.57,35.36,36.5,183500.0],["2011-09-28",36.57,36.79,34.53,34.54,228500.0],["2011-09-29",35.39,35.69,34.03,35.28,145800.0],["2011-09-30",34.58,35.0,33.28,33.31,224200.0],["2011-10-03",33.11,33.76,31.81,31.81,246700.0],["2011-10-04",31.61,34.45,31.57,34.43,298700.0],["2011-10-05",34.42,35.31,33.94,34.95,114200.0],["2011-10-06",35.06,36.08,34.91,35.93,165700.0],["2011-10-07",35.96,35.96,34.36,34.6,143100.0],["2011-10-10",35.34,36.99,35.34,36.22,189100.0],["2011-10-11",35.97,36.92,35.7,36.72,140100.0],["2011-10-12",37.16,37.8,36.81,37.53,197100.0],["2011-10-13",37.27,37.74,36.5,36.97,165200.0],["2011-10-14",37.35,38.34,36.55,38.26,181900.0],["2011-10-17",37.9,37.93,36.67,36.86,301500.0],["2011-10-18",36.98,38.9,36.62,38.62,255000.0],["2011-10-19",38.44,38.81,37.75,38.02,255500.0],["2011-10-20",38.19,39.97,38.19,39.82,460400.0],["2011-10-21",40.0,40.54,39.5,40.49,226400.0],["2011-10-24",40.58,41.74,40.26,41.69,149600.0],["2011-10-25",41.5,41.71,40.06,40.27,195700.0],["2011-10-26",40.87,41.38,39.71,41.0,124400.0],["2011-10-27",42.0,44.47,41.54,44.28,397000.0],["2011-10-28",44.0,44.73,43.62,43.64,179100.0],["2011-10-31",42.76,43.47,42.51,42.59,134100.0],["2011-11-01",40.78,42.15,40.47,41.18,187400.0],["2011-11-02",42.02,42.55,41.22,42.31,160000.0],["2011-11-03",42.78,44.28,42.22,44.19,196000.0],["2011-11-04",43.57,44.17,42.86,43.91,91900.0],["2011-11-07",43.8,43.8,42.24,43.15,157200.0],["2011-11-08",43.85,45.3,43.01,45.13,415800.0],["2011-11-09",44.21,45.48,43.21,44.08,374900.0],["2011-11-10",44.6,44.99,43.65,44.53,188100.0],["2011-11-11",45.0,46.0,44.55,45.95,365200.0],["2011-11-14",45.78,45.96,44.9,45.36,246200.0],["2011-11-15",44.88,47.25,44.79,47.19,329300.0],["2011-11-16",46.56,47.9,46.43,46.5,260000.0],["2011-11-17",46.52,47.15,45.41,45.71,301500.0],["2011-11-18",45.68,46.21,44.73,45.47,311500.0],["2011-11-21",44.43,44.94,43.61,44.38,289400.0],["2011-11-22",44.28,44.94,43.83,44.24,190700.0],["2011-11-23",43.9,43.95,42.5,42.54,314000.0],["2011-11-25",42.34,43.73,42.17,42.83,135200.0],["2011-11-28",44.36,44.97,44.07,44.88,386600.0],["2011-11-29",44.81,45.62,44.34,45.29,378900.0],["2011-11-30",47.11,47.58,46.67,47.32,456600.0],["2011-12-01",47.07,48.24,46.69,47.4,307400.0],["2011-12-02",48.11,48.58,47.32,47.48,198700.0],["2011-12-05",48.22,48.28,47.29,47.91,165100.0],["2011-12-06",47.75,48.1,47.1,47.67,148400.0],["2011-12-07",47.32,47.74,46.31,47.15,219500.0],["2011-12-08",46.68,46.85,45.84,45.87,172800.0],["2011-12-09",45.86,48.08,45.45,47.85,214200.0],["2011-12-12",47.0,47.94,46.47,47.88,206000.0],["2011-12-13",48.25,49.16,47.28,47.6,310100.0],["2011-12-14",47.29,47.65,45.77,45.8,255600.0],["2011-12-15",46.47,46.72,46.12,46.48,149800.0],["2011-12-16",46.96,47.49,45.76,47.07,357100.0],["2011-12-19",47.28,47.69,45.71,45.81,118600.0],["2011-12-20",46.92,47.26,46.38,46.88,369700.0],["2011-12-21",46.94,46.99,46.25,46.68,238700.0],["2011-12-22",46.77,48.1,46.77,47.73,214500.0],["2011-12-23",47.73,48.18,47.32,47.95,160600.0],["2011-12-27",47.56,47.69,46.97,47.64,229300.0],["2011-12-28",47.7,47.7,46.32,46.75,156400.0],["2011-12-29",46.93,47.3,46.29,46.39,210200.0],["2011-12-30",46.41,47.25,46.1,46.12,155000.0],["2012-01-03",47.14,47.82,46.79,47.17,295100.0],["2012-01-04",46.84,46.88,45.66,45.82,220800.0],["2012-01-05",45.38,45.91,44.44,45.66,636000.0],["2012-01-06",45.69,45.8,44.48,44.99,356500.0],["2012-01-09",45.08,45.88,44.59,45.87,225600.0],["2012-01-10",46.4,47.14,46.17,46.83,259100.0],["2012-01-11",46.52,47.76,46.13,47.44,260300.0],["2012-01-12",47.54,48.07,47.19,47.75,160300.0],["2012-01-13",47.16,47.84,47.03,47.5,131000.0],["2012-01-17",47.82,48.23,46.9,47.04,167200.0],["2012-01-18",47.15,47.88,46.6,47.56,156600.0],["2012-01-19",47.8,47.96,47.31,47.66,175400.0],["2012-01-20",47.43,47.87,47.17,47.76,96300.0],["2012-01-23",47.67,47.87,47.01,47.23,115200.0],["2012-01-24",47.01,48.0,46.96,47.67,170900.0],["2012-01-25",47.63,47.63,47.0,47.4,193100.0],["2012-01-26",47.64,47.88,46.52,46.74,340200.0],["2012-01-27",46.47,47.37,46.31,47.15,97200.0],["2012-01-30",46.83,47.08,46.14,46.47,109100.0],["2012-01-31",46.87,47.63,46.36,47.53,188400.0],["2012-02-01",47.99,49.0,47.55,48.76,393500.0],["2012-02-02",48.96,49.2,48.12,48.53,214800.0],["2012-02-03",49.13,49.8,48.26,49.67,396500.0],["2012-02-06",49.28,49.58,48.69,49.5,276100.0],["2012-02-07",47.7,48.46,45.34,45.89,1009300.0],["2012-02-08",45.81,46.0,43.98,45.04,508600.0],["2012-02-09",44.9,45.68,44.74,45.59,348900.0],["2012-02-10",44.96,45.56,44.75,45.22,217200.0],["2012-02-13",45.69,46.1,45.24,45.37,230500.0],["2012-02-14",45.23,45.38,45.0,45.34,124500.0],["2012-02-15",45.45,45.91,45.11,45.28,193200.0],["2012-02-16",45.43,46.14,45.17,45.82,148200.0],["2012-02-17",45.99,46.01,45.72,45.98,156200.0],["2012-02-21",46.09,46.09,45.08,45.18,115300.0],["2012-02-22",45.06,45.51,44.64,45.36,295000.0],["2012-02-23",45.45,46.67,43.99,46.52,218200.0],["2012-02-24",46.62,46.93,45.85,46.14,127400.0],["2012-02-27",45.57,46.41,45.18,45.77,75400.0],["2012-02-28",45.69,46.37,45.31,46.06,164800.0],["2012-02-29",46.32,46.78,45.89,46.13,382300.0],["2012-03-01",46.15,46.64,45.33,46.26,242700.0],["2012-03-02",46.33,46.38,44.62,45.63,204100.0],["2012-03-05",45.38,45.88,45.06,45.64,185000.0],["2012-03-06",45.21,45.3,44.14,44.35,251800.0],["2012-03-07",44.55,44.94,43.77,44.05,327500.0],["2012-03-08",44.53,45.93,43.5,45.39,360400.0],["2012-03-09",45.27,45.98,44.88,45.16,210500.0],["2012-03-12",45.3,45.3,44.63,44.81,125300.0],["2012-03-13",45.26,46.0,44.94,46.0,175600.0],["2012-03-14",45.78,46.25,44.97,45.31,148200.0],["2012-03-15",45.43,45.62,45.22,45.57,173600.0],["2012-03-16",45.73,46.36,45.54,46.3,520300.0],["2012-03-19",46.27,47.9,45.92,47.47,172200.0],["2012-03-20",47.01,47.06,46.25,46.55,132000.0],["2012-03-21",46.78,47.05,46.23,46.44,125200.0],["2012-03-22",45.9,46.34,45.39,46.02,193500.0],["2012-03-23",45.83,47.4,45.7,47.39,241100.0],["2012-03-26",45.27,47.3,45.18,47.27,448000.0],["2012-03-27",47.2,47.89,46.98,47.48,212600.0],["2012-03-28",47.45,47.81,47.01,47.66,229500.0],["2012-03-29",47.3,47.73,46.78,47.62,156200.0],["2012-03-30",48.0,48.35,47.54,48.21,277100.0],["2012-04-02",47.8,48.4,47.16,48.38,240300.0],["2012-04-03",48.23,48.74,47.95,48.4,257000.0],["2012-04-04",47.74,48.05,47.08,47.91,185700.0],["2012-04-05",47.57,48.17,47.29,48.04,138700.0],["2012-04-09",47.03,48.5,47.0,48.29,278600.0],["2012-04-10",47.95,48.09,46.2,46.45,266100.0],["2012-04-11",47.02,47.75,46.51,47.32,290500.0],["2012-04-12",47.17,48.88,47.12,48.25,233800.0],["2012-04-13",48.21,48.21,47.08,47.41,169500.0],["2012-04-16",46.68,47.9,46.52,47.57,199900.0],["2012-04-17",47.7,48.43,47.69,47.78,147800.0],["2012-04-18",47.58,47.7,46.89,47.46,113800.0],["2012-04-19",47.61,47.72,46.41,46.55,191200.0],["2012-04-20",47.7,47.7,46.28,46.33,205000.0],["2012-04-23",45.53,46.56,44.78,46.21,270300.0],["2012-04-24",46.11,46.32,45.73,45.87,216500.0],["2012-04-25",46.58,47.98,46.38,47.87,217100.0],["2012-04-26",47.9,48.69,47.78,47.92,184900.0],["2012-04-27",48.19,48.27,47.18,48.08,192200.0],["2012-04-30",47.86,48.59,47.17,48.3,202000.0],["2012-05-01",48.17,48.66,47.5,48.03,258000.0],["2012-05-02",47.57,47.94,47.06,47.85,175300.0],["2012-05-03",47.85,47.85,46.75,47.04,136000.0],["2012-05-04",46.75,46.83,46.17,46.67,180600.0],["2012-05-07",46.37,46.62,46.0,46.14,146000.0],["2012-05-08",45.98,46.42,45.33,45.83,301600.0],["2012-05-09",45.36,46.39,44.67,46.3,271000.0],["2012-05-10",46.5,46.86,45.76,46.14,168000.0],["2012-05-11",45.7,46.95,45.7,46.23,174500.0],["2012-05-14",45.63,45.65,44.95,45.03,220000.0],["2012-05-15",44.86,45.91,44.55,44.61,474600.0],["2012-05-16",44.67,45.44,44.6,44.74,231700.0],["2012-05-17",44.59,45.01,43.68,43.75,200100.0],["2012-05-18",41.1,43.08,41.05,42.19,645500.0],["2012-05-21",42.06,42.63,41.58,42.21,266100.0],["2012-05-22",42.28,42.77,42.04,42.27,199000.0],["2012-05-23",41.96,42.34,41.36,42.26,200000.0],["2012-05-24",42.32,42.41,41.59,42.38,216400.0],["2012-05-25",42.29,42.47,41.67,42.2,164100.0],["2012-05-29",42.45,42.95,41.94,42.39,238700.0],["2012-05-30",42.1,42.2,41.36,41.64,127400.0],["2012-05-31",41.8,42.3,41.4,42.02,397300.0],["2012-06-01",41.3,41.3,40.34,40.5,223600.0],["2012-06-04",40.8,41.16,40.32,40.5,214700.0],["2012-06-05",40.41,41.05,39.97,41.05,198300.0],["2012-06-06",41.41,41.57,40.37,40.4,424400.0],["2012-06-07",41.07,41.21,38.05,38.3,1470600.0],["2012-06-08",38.19,39.03,38.11,38.66,576600.0],["2012-06-11",39.0,39.0,36.62,36.93,786900.0],["2012-06-12",37.23,37.36,34.84,35.81,1407300.0],["2012-06-13",35.88,37.33,35.48,36.95,964800.0],["2012-06-14",36.9,37.05,35.78,36.46,468200.0],["2012-06-15",36.4,37.34,35.99,36.99,509700.0],["2012-06-18",36.82,37.11,36.0,36.59,257000.0],["2012-06-19",36.69,37.83,36.04,37.42,524800.0],["2012-06-20",37.33,37.61,36.95,37.25,212000.0],["2012-06-21",37.19,37.35,35.75,36.08,343000.0],["2012-06-22",36.3,36.64,36.15,36.53,1038800.0],["2012-06-25",36.18,36.23,35.75,36.1,149600.0],["2012-06-26",36.23,36.47,35.78,36.23,101300.0],["2012-06-27",36.46,36.69,36.27,36.55,161300.0],["2012-06-28",36.16,36.57,35.92,36.3,179600.0],["2012-06-29",37.05,37.91,36.69,37.77,234900.0],["2012-07-02",37.96,38.16,37.16,38.15,243900.0],["2012-07-03",38.01,38.68,38.01,38.68,78100.0],["2012-07-05",38.52,38.62,37.99,38.4,104900.0],["2012-07-06",38.02,38.21,37.14,37.55,107900.0],["2012-07-09",37.38,37.76,36.8,37.15,290700.0],["2012-07-10",37.33,38.01,37.04,37.25,155000.0],["2012-07-11",37.36,37.6,37.22,37.43,232500.0],["2012-07-12",37.31,38.94,37.31,38.7,408000.0],["2012-07-13",38.88,39.82,38.88,39.56,238200.0],["2012-07-16",39.37,39.64,38.8,39.09,151600.0],["2012-07-17",39.28,39.6,38.93,39.21,191800.0],["2012-07-18",39.24,40.75,39.07,40.73,304900.0],["2012-07-19",40.83,41.2,40.79,40.85,197000.0],["2012-07-20",40.57,40.64,40.08,40.21,204800.0],["2012-07-23",39.58,39.81,38.68,39.12,115300.0],["2012-07-24",39.34,39.43,38.9,39.16,135900.0],["2012-07-25",39.28,39.96,38.82,39.11,165600.0],["2012-07-26",39.65,39.94,39.16,39.31,146400.0],["2012-07-27",39.56,40.43,39.24,40.22,242000.0],["2012-07-30",40.32,40.46,39.04,39.17,99200.0],["2012-07-31",39.51,39.52,37.78,38.3,407900.0],["2012-08-01",38.46,38.69,37.73,37.9,237000.0],["2012-08-02",37.44,37.98,36.99,37.75,213300.0],["2012-08-03",35.61,35.73,33.09,33.85,1444100.0],["2012-08-06",33.6,34.48,33.31,34.06,256000.0],["2012-08-07",34.14,35.72,34.13,35.47,340400.0],["2012-08-08",35.3,36.06,35.02,35.66,353800.0],["2012-08-09",35.67,36.72,35.59,36.46,393100.0],["2012-08-10",36.45,37.22,36.45,37.11,314800.0],["2012-08-13",37.0,37.13,35.95,36.9,472800.0],["2012-08-14",37.24,37.81,36.45,36.69,387100.0],["2012-08-15",36.5,38.59,35.85,37.89,420800.0],["2012-08-16",37.78,38.75,37.64,38.54,154500.0],["2012-08-17",38.65,39.58,38.26,39.35,247100.0],["2012-08-20",39.33,39.67,38.63,39.0,143600.0],["2012-08-21",39.1,39.49,38.46,38.71,257200.0],["2012-08-22",38.69,38.76,38.34,38.65,206800.0],["2012-08-23",38.52,38.71,37.89,38.52,495200.0],["2012-08-24",38.38,38.95,38.19,38.66,222400.0],["2012-08-27",38.74,39.01,38.08,38.35,242300.0],["2012-08-28",38.28,39.02,38.0,38.65,304900.0],["2012-08-29",38.75,39.36,38.56,39.12,234900.0],["2012-08-30",38.93,38.98,38.27,38.52,188500.0],["2012-08-31",38.8,38.94,38.1,38.7,176500.0],["2012-09-04",38.51,39.18,38.07,38.84,252100.0],["2012-09-05",38.52,38.93,38.08,38.41,386500.0],["2012-09-06",38.56,39.45,38.11,39.0,339700.0],["2012-09-07",39.23,39.67,39.0,39.36,248400.0],["2012-09-10",38.95,39.02,38.5,38.7,279500.0],["2012-09-11",38.64,39.58,38.64,39.39,129600.0],["2012-09-12",39.63,39.83,39.15,39.3,123200.0],["2012-09-13",39.24,40.0,38.82,39.94,188500.0],["2012-09-14",39.92,41.08,39.68,40.62,354000.0],["2012-09-17",40.52,40.98,40.0,40.24,159500.0],["2012-09-18",40.29,40.43,39.65,39.79,111700.0],["2012-09-19",39.69,39.69,38.68,38.77,199600.0],["2012-09-20",38.55,38.55,37.87,38.21,408300.0],["2012-09-21",38.77,38.77,38.07,38.33,896300.0],["2012-09-24",38.25,38.52,37.67,37.96,184200.0],["2012-09-25",38.25,38.25,36.46,36.54,315200.0],["2012-09-26",36.6,36.75,35.78,36.35,197100.0],["2012-09-27",36.62,37.27,36.1,37.17,161900.0],["2012-09-28",36.94,37.58,36.62,37.38,152200.0],["2012-10-01",37.06,37.5,36.49,36.84,183700.0],["2012-10-02",36.92,37.06,36.56,36.7,123700.0],["2012-10-03",36.84,37.08,36.49,36.68,150200.0],["2012-10-04",36.76,36.87,36.42,36.82,87900.0],["2012-10-05",37.01,38.02,36.8,37.96,329800.0],["2012-10-08",37.9,39.04,37.73,38.9,360000.0],["2012-10-09",39.17,39.17,38.41,38.74,574800.0],["2012-10-10",38.76,39.26,38.22,39.1,254700.0],["2012-10-11",39.65,40.49,39.31,39.8,249200.0],["2012-10-12",39.81,40.03,39.42,39.71,351600.0],["2012-10-15",39.9,39.9,38.98,39.31,156000.0],["2012-10-16",38.97,39.82,38.94,39.51,184700.0],["2012-10-17",39.73,40.12,39.47,39.74,228600.0],["2012-10-18",39.65,39.95,38.84,38.86,195400.0],["2012-10-19",38.57,38.65,37.98,38.11,216100.0],["2012-10-22",37.78,38.11,37.56,37.92,161800.0],["2012-10-23",37.51,37.94,37.21,37.85,139100.0],["2012-10-24",37.82,37.95,37.0,37.5,128700.0],["2012-10-25",37.77,38.02,37.4,37.86,83000.0],["2012-10-26",37.95,38.2,37.5,37.89,87900.0],["2012-10-31",37.9,38.87,37.9,38.84,135700.0],["2012-11-01",38.75,40.0,38.75,39.71,280400.0],["2012-11-02",39.72,39.75,38.74,39.6,218000.0],["2012-11-05",39.86,40.33,39.49,40.14,239700.0],["2012-11-06",40.1,40.74,39.94,40.36,449800.0],["2012-11-07",39.39,40.31,37.83,37.95,777500.0],["2012-11-08",37.82,37.89,35.67,35.7,403100.0],["2012-11-09",35.86,36.81,35.69,36.4,707800.0],["2012-11-12",36.61,36.94,36.07,36.3,225800.0],["2012-11-13",36.03,36.58,35.66,35.82,274100.0],["2012-11-14",36.25,36.67,35.44,35.45,232800.0],["2012-11-15",35.54,36.04,34.78,35.17,236700.0],["2012-11-16",34.98,35.72,34.67,35.37,243400.0],["2012-11-19",35.66,36.03,35.45,35.72,144700.0],["2012-11-20",35.54,35.64,34.95,35.41,176800.0],["2012-11-21",35.58,35.88,35.35,35.65,199200.0],["2012-11-23",35.82,36.15,35.72,35.95,180100.0],["2012-11-26",35.8,35.94,35.5,35.68,207100.0],["2012-11-27",35.92,37.23,35.89,36.19,252300.0],["2012-11-28",36.09,36.9,35.74,36.76,174000.0],["2012-11-29",37.08,38.16,37.08,37.92,224600.0],["2012-11-30",38.08,38.27,37.63,38.23,268400.0],["2012-12-03",38.35,38.67,37.51,38.62,319300.0],["2012-12-04",38.58,38.87,37.93,38.34,227700.0],["2012-12-05",38.27,38.88,37.87,37.93,262600.0],["2012-12-06",37.91,38.63,37.71,38.38,152600.0],["2012-12-07",38.62,38.84,38.09,38.22,127400.0],["2012-12-10",38.23,38.5,37.99,38.08,162600.0],["2012-12-11",38.25,38.69,37.77,38.35,207900.0],["2012-12-12",38.53,38.68,38.02,38.13,140400.0],["2012-12-13",38.05,38.64,37.7,37.76,110500.0],["2012-12-14",37.51,38.34,37.51,37.73,171100.0],["2012-12-17",37.6,37.83,37.35,37.76,246200.0],["2012-12-18",37.7,39.87,37.7,39.81,286200.0],["2012-12-19",39.79,40.3,39.44,39.54,318800.0],["2012-12-20",39.44,39.79,39.11,39.35,189500.0],["2012-12-21",38.92,39.67,38.56,39.18,773800.0],["2012-12-24",38.9,39.04,38.42,38.43,81800.0],["2012-12-26",38.44,38.82,38.18,38.47,195300.0],["2012-12-27",38.41,38.65,37.68,38.41,224800.0],["2012-12-28",38.32,38.4,37.85,38.04,202900.0],["2012-12-31",37.98,38.98,37.92,38.9,279900.0],["2013-01-02",39.51,40.37,39.35,40.25,337300.0],["2013-01-03",40.25,40.4,39.41,39.67,246300.0],["2013-01-04",39.84,40.24,39.47,39.83,187400.0],["2013-01-07",39.89,39.95,39.11,39.34,152400.0],["2013-01-08",39.21,39.68,38.71,39.6,187100.0],["2013-01-09",39.61,39.99,38.81,38.98,185100.0],["2013-01-10",39.09,39.3,37.0,37.66,458300.0],["2013-01-11",37.7,37.8,37.32,37.62,272400.0],["2013-01-14",37.61,37.8,37.42,37.74,134700.0],["2013-01-15",37.57,38.25,36.97,38.01,128300.0],["2013-01-16",37.87,38.25,37.66,37.91,130000.0],["2013-01-17",38.13,38.6,38.03,38.49,127800.0],["2013-01-18",38.46,39.47,38.34,38.67,193900.0],["2013-01-22",38.55,38.74,38.35,38.46,133900.0],["2013-01-23",38.53,38.67,38.03,38.09,73200.0],["2013-01-24",38.03,39.08,38.0,38.85,114100.0],["2013-01-25",38.92,39.21,38.45,38.72,123500.0],["2013-01-28",38.66,39.36,38.59,38.78,143600.0],["2013-01-29",38.65,39.07,38.56,38.96,122400.0],["2013-01-30",39.06,39.12,37.99,38.15,122100.0],["2013-01-31",38.0,38.72,38.0,38.41,211300.0],["2013-02-01",38.65,38.99,38.17,38.26,155000.0],["2013-02-04",38.01,38.35,37.78,37.87,230200.0],["2013-02-05",38.14,39.46,37.96,39.09,185900.0],["2013-02-06",38.76,39.75,38.76,39.74,330100.0],["2013-02-07",40.5,49.67,40.46,49.29,1846300.0],["2013-02-08",48.69,51.18,46.61,47.36,927800.0],["2013-02-11",47.53,48.91,47.17,47.25,442500.0],["2013-02-12",47.01,47.72,46.69,47.11,184200.0],["2013-02-13",47.3,47.71,46.9,47.31,139000.0],["2013-02-14",47.1,48.02,47.0,47.18,151000.0],["2013-02-15",47.53,47.6,46.29,46.87,174500.0],["2013-02-19",46.79,47.9,46.69,47.86,197400.0],["2013-02-20",47.79,47.85,46.27,46.65,189400.0],["2013-02-21",46.69,47.1,46.38,46.69,145600.0],["2013-02-22",46.9,47.19,46.61,46.74,103400.0],["2013-02-25",47.0,47.22,45.84,45.85,162300.0],["2013-02-26",46.03,46.55,45.75,46.04,112200.0],["2013-02-27",46.08,47.38,46.08,46.99,127000.0],["2013-02-28",46.77,47.49,46.69,46.96,143000.0],["2013-03-01",46.35,47.17,46.09,46.58,231900.0],["2013-03-04",46.36,47.1,46.05,46.39,230100.0],["2013-03-05",46.52,47.2,46.4,46.73,163300.0],["2013-03-06",46.74,47.25,46.28,46.9,110500.0],["2013-03-07",46.76,46.99,46.09,46.45,118100.0],["2013-03-08",46.95,46.99,45.41,46.79,190500.0],["2013-03-11",46.53,47.01,46.08,46.21,155000.0],["2013-03-12",46.35,46.45,45.69,46.25,159300.0],["2013-03-13",46.19,47.11,46.0,46.76,203100.0],["2013-03-14",46.94,47.16,46.86,47.02,151200.0],["2013-03-15",47.09,47.78,46.88,47.21,257300.0],["2013-03-18",46.7,47.14,46.24,46.62,109300.0],["2013-03-19",46.6,47.07,45.87,46.99,225300.0],["2013-03-20",47.17,47.48,46.83,47.45,122100.0],["2013-03-21",47.21,48.28,47.17,47.96,233300.0],["2013-03-22",48.2,48.5,47.97,48.48,264900.0],["2013-03-25",48.49,48.83,47.34,48.19,190800.0],["2013-03-26",48.46,48.75,48.2,48.58,261800.0],["2013-03-27",48.18,48.62,47.88,48.44,173800.0],["2013-03-28",48.49,48.79,48.29,48.44,268800.0],["2013-04-01",48.49,48.49,45.98,46.91,229900.0],["2013-04-02",47.29,47.51,46.67,47.07,184700.0],["2013-04-03",47.06,47.31,46.49,46.59,173100.0],["2013-04-04",46.59,46.68,46.16,46.5,106300.0],["2013-04-05",45.61,46.09,45.25,45.53,263600.0],["2013-04-08",45.58,47.46,45.18,47.17,262500.0],["2013-04-09",47.16,47.21,46.24,46.98,140700.0],["2013-04-10",47.04,48.9,47.0,48.79,204200.0],["2013-04-11",48.67,48.96,48.41,48.81,170200.0],["2013-04-12",48.49,49.57,48.49,49.5,398900.0],["2013-04-15",48.27,48.71,46.2,46.58,370400.0],["2013-04-16",46.91,47.41,46.39,47.22,182000.0],["2013-04-17",46.65,46.94,46.02,46.71,203100.0],["2013-04-18",46.79,47.04,45.44,45.64,168700.0],["2013-04-19",45.74,46.61,45.61,45.77,128500.0],["2013-04-22",45.8,46.43,45.28,46.28,213200.0],["2013-04-23",46.51,47.63,46.45,47.5,113000.0],["2013-04-24",47.44,48.25,47.26,48.16,177900.0],["2013-04-25",48.21,48.89,48.15,48.4,119000.0],["2013-04-26",48.23,48.42,47.42,47.42,90800.0],["2013-04-29",47.55,48.32,47.48,47.87,98800.0],["2013-04-30",47.99,48.73,47.47,48.47,206600.0],["2013-05-01",48.13,48.47,47.02,47.32,232600.0],["2013-05-02",47.48,48.32,47.04,48.27,100600.0],["2013-05-03",48.97,49.45,48.48,49.39,160400.0],["2013-05-06",49.33,49.9,49.24,49.73,124900.0],["2013-05-07",49.9,50.0,49.41,49.99,112300.0],["2013-05-08",49.79,50.69,49.79,50.58,122700.0],["2013-05-09",51.78,57.0,51.78,56.52,725100.0],["2013-05-10",56.07,58.75,56.07,58.68,416500.0],["2013-05-13",58.76,58.78,57.75,58.42,296100.0],["2013-05-14",58.6,59.84,58.42,59.23,536700.0],["2013-05-15",58.87,59.73,58.58,59.71,276600.0],["2013-05-16",59.83,61.38,59.09,59.81,535000.0],["2013-05-17",61.45,72.49,61.4,71.38,1795000.0],["2013-05-20",70.3,72.46,69.73,71.32,448000.0],["2013-05-21",71.1,71.92,70.83,71.2,329700.0],["2013-05-22",71.07,72.61,69.65,70.55,265700.0],["2013-05-23",70.1,72.27,69.36,71.64,167100.0],["2013-05-24",71.4,71.82,70.84,71.57,232600.0],["2013-05-28",72.0,72.2,69.67,70.86,437600.0],["2013-05-29",70.06,70.79,69.65,70.35,160300.0],["2013-05-30",70.25,71.04,69.93,70.87,174400.0],["2013-05-31",70.27,70.92,69.99,70.06,220500.0],["2013-06-03",70.39,71.49,70.01,71.42,393400.0],["2013-06-04",71.0,71.46,69.74,70.13,297000.0],["2013-06-05",69.84,70.33,67.71,67.92,313700.0],["2013-06-06",68.09,69.67,68.09,69.65,290600.0],["2013-06-07",70.25,71.0,69.5,70.86,125900.0],["2013-06-10",70.75,71.19,69.96,70.8,269600.0],["2013-06-11",69.69,73.12,69.69,70.88,398000.0],["2013-06-12",71.63,72.19,69.75,70.2,137800.0],["2013-06-13",70.32,71.32,70.32,70.83,208900.0],["2013-06-14",70.51,71.61,70.33,70.4,129800.0],["2013-06-17",70.83,71.99,70.28,71.52,213700.0],["2013-06-18",71.5,73.43,71.21,73.34,225500.0],["2013-06-19",73.12,73.12,70.81,70.85,183400.0],["2013-06-20",69.88,71.58,69.48,70.71,238000.0],["2013-06-21",71.08,71.45,67.73,70.52,361000.0],["2013-06-24",69.79,70.45,68.18,69.11,188800.0],["2013-06-25",69.77,71.43,69.55,71.26,148700.0],["2013-06-26",71.84,71.96,70.21,71.13,207700.0],["2013-06-27",71.38,72.87,71.38,72.74,159200.0],["2013-06-28",72.75,72.93,71.39,71.46,297900.0],["2013-07-01",71.87,71.87,69.78,70.02,466400.0],["2013-07-02",69.76,70.16,68.88,69.4,222200.0],["2013-07-03",69.08,69.44,69.0,69.27,121800.0],["2013-07-05",70.39,70.39,69.54,70.03,237800.0],["2013-07-08",70.45,70.5,69.83,70.08,220700.0],["2013-07-09",70.3,70.3,69.83,70.01,299900.0],["2013-07-10",69.84,70.65,69.77,70.62,214000.0],["2013-07-11",71.0,71.0,67.3,67.89,346000.0],["2013-07-12",68.0,69.11,67.56,68.48,186000.0],["2013-07-15",68.34,69.87,67.96,68.51,151100.0],["2013-07-16",68.74,68.74,67.73,68.04,158200.0],["2013-07-17",68.53,69.01,67.79,68.02,154400.0],["2013-07-18",68.42,69.03,68.42,68.78,200500.0],["2013-07-19",68.37,68.64,68.1,68.38,237600.0],["2013-07-22",67.87,69.01,67.87,68.62,176900.0],["2013-07-23",68.78,69.02,68.11,68.17,105700.0],["2013-07-24",68.45,68.58,66.99,67.22,112000.0],["2013-07-25",67.21,67.58,66.56,66.88,276000.0],["2013-07-26",66.4,66.53,65.82,66.32,144400.0],["2013-07-29",66.04,66.5,65.52,66.06,77400.0],["2013-07-30",66.2,67.34,66.2,66.83,125800.0],["2013-07-31",67.16,67.35,66.58,66.79,181100.0],["2013-08-01",67.38,67.46,66.51,67.37,122800.0],["2013-08-02",67.0,68.1,66.84,67.83,64100.0],["2013-08-05",67.57,68.46,67.45,68.29,154300.0],["2013-08-06",68.22,68.22,66.5,67.29,171500.0],["2013-08-07",73.0,73.35,65.57,66.15,596200.0],["2013-08-08",66.41,66.6,64.71,66.12,205200.0],["2013-08-09",66.12,67.74,66.12,67.29,182200.0],["2013-08-12",66.59,68.23,66.42,67.29,139400.0],["2013-08-13",67.52,68.54,66.22,68.49,140200.0],["2013-08-14",68.3,69.42,67.61,68.52,182600.0],["2013-08-15",67.37,67.99,66.44,67.01,175000.0],["2013-08-16",66.7,66.99,66.43,66.73,161900.0],["2013-08-19",66.86,67.51,66.23,66.43,94900.0],["2013-08-20",66.4,67.6,66.09,67.49,98700.0],["2013-08-21",67.1,67.37,66.01,66.37,70800.0],["2013-08-22",66.66,68.24,66.46,68.23,92600.0],["2013-08-23",68.28,69.11,67.8,68.69,79600.0],["2013-08-26",68.68,68.68,67.26,67.39,101100.0],["2013-08-27",66.46,67.36,64.55,64.61,99300.0],["2013-08-28",64.48,66.39,64.31,64.71,90300.0],["2013-08-29",64.71,65.65,64.39,65.58,70200.0],["2013-08-30",65.34,65.34,62.83,63.73,134600.0],["2013-09-03",64.89,65.75,63.48,64.04,93700.0],["2013-09-04",64.31,64.94,63.68,64.82,113700.0],["2013-09-05",64.77,65.9,64.35,65.25,70400.0],["2013-09-06",65.72,65.72,63.08,63.9,149300.0],["2013-09-09",63.96,64.51,63.64,64.39,152700.0],["2013-09-10",64.81,65.71,64.24,65.26,163700.0],["2013-09-11",65.07,67.0,65.0,66.05,212000.0],["2013-09-12",65.89,66.52,64.45,65.33,181900.0],["2013-09-13",65.58,65.69,64.63,65.3,78400.0],["2013-09-16",66.13,66.34,64.6,64.82,138300.0],["2013-09-17",64.66,65.95,64.32,65.88,150200.0],["2013-09-18",66.09,66.4,64.62,66.28,152400.0],["2013-09-19",66.63,67.0,65.29,66.86,58400.0],["2013-09-20",66.83,66.92,65.54,65.91,232000.0],["2013-09-23",66.11,66.91,65.33,66.62,112700.0],["2013-09-24",66.44,66.6,65.0,65.89,126500.0],["2013-09-25",65.84,65.84,64.46,64.62,80100.0],["2013-09-26",64.99,65.24,63.25,63.92,132100.0],["2013-09-27",63.31,64.55,62.66,62.91,140400.0],["2013-09-30",62.13,63.81,62.05,63.64,213300.0],["2013-10-01",63.69,64.05,62.46,64.02,173300.0],["2013-10-02",63.64,64.54,63.0,64.42,114400.0],["2013-10-03",64.4,64.85,63.01,63.93,120700.0],["2013-10-04",63.79,65.05,63.42,64.57,100200.0],["2013-10-07",64.02,64.99,63.93,64.77,101400.0],["2013-10-08",64.95,65.14,62.78,63.09,126700.0],["2013-10-09",63.35,63.81,62.52,63.0,153600.0],["2013-10-10",64.11,65.21,63.51,65.06,125900.0],["2013-10-11",64.67,65.97,64.07,65.96,140800.0],["2013-10-14",65.37,66.4,64.76,66.33,96800.0],["2013-10-15",66.01,66.62,65.57,65.74,162000.0],["2013-10-16",66.08,66.08,64.5,65.2,114300.0],["2013-10-17",64.89,65.41,64.49,65.32,209400.0],["2013-10-18",65.95,66.79,65.44,66.66,181300.0],["2013-10-21",66.59,67.05,65.79,66.2,101600.0],["2013-10-22",66.44,66.99,65.81,66.58,108000.0],["2013-10-23",66.26,66.42,65.34,66.2,96600.0],["2013-10-24",66.21,67.39,66.01,66.96,97800.0],["2013-10-25",67.28,67.3,66.41,66.91,71900.0],["2013-10-28",66.81,66.81,65.61,66.5,140000.0],["2013-10-29",66.86,67.72,66.04,67.61,122100.0],["2013-10-30",67.55,67.68,66.02,66.41,98800.0],["2013-10-31",66.6,67.0,65.93,66.12,170000.0],["2013-11-01",66.05,66.93,64.51,65.67,201100.0],["2013-11-04",66.15,67.08,65.07,66.87,164100.0],["2013-11-05",66.72,67.97,66.38,67.37,127100.0],["2013-11-06",67.78,68.21,66.36,67.8,122800.0],["2013-11-07",68.12,68.12,64.51,64.97,143000.0],["2013-11-08",64.89,65.99,64.5,64.92,159000.0],["2013-11-11",65.0,65.0,62.61,64.4,268100.0],["2013-11-12",65.9,66.19,57.9,60.66,733700.0],["2013-11-13",60.32,61.89,59.65,61.85,146500.0],["2013-11-14",61.99,62.31,60.5,60.91,158600.0],["2013-11-15",60.8,60.85,59.24,60.02,292400.0],["2013-11-18",60.25,61.2,58.98,59.78,202900.0],["2013-11-19",59.83,59.83,57.68,58.08,267400.0],["2013-11-20",58.3,58.3,57.37,57.71,178100.0],["2013-11-21",57.87,58.6,57.49,58.37,103700.0],["2013-11-22",58.52,58.99,58.05,58.8,96200.0],["2013-11-25",58.96,59.86,58.2,59.82,221000.0],["2013-11-26",59.96,60.88,59.45,60.67,153900.0],["2013-11-27",60.85,60.97,59.48,60.64,130900.0],["2013-11-29",61.09,61.09,60.05,60.17,57400.0],["2013-12-02",60.0,60.21,58.71,59.17,174000.0],["2013-12-03",59.11,60.48,58.83,60.31,289300.0],["2013-12-04",60.22,60.3,58.56,59.5,153300.0],["2013-12-05",59.36,59.96,58.85,59.47,108900.0],["2013-12-06",60.22,61.19,59.12,59.94,137900.0],["2013-12-09",60.0,60.82,59.84,60.67,128800.0],["2013-12-10",60.39,61.12,59.98,60.37,158400.0],["2013-12-11",60.58,60.7,59.74,60.47,234200.0],["2013-12-12",60.5,60.55,59.63,60.05,254900.0],["2013-12-13",60.29,60.55,59.67,60.0,128200.0],["2013-12-16",60.09,60.75,60.0,60.34,120900.0],["2013-12-17",60.43,60.85,60.18,60.57,110300.0],["2013-12-18",60.74,61.65,59.88,61.28,143700.0],["2013-12-19",61.03,61.03,60.43,60.7,141900.0],["2013-12-20",61.0,62.23,60.78,61.93,408800.0],["2013-12-23",62.32,62.98,62.23,62.75,145600.0],["2013-12-24",62.63,63.23,62.38,63.09,61200.0],["2013-12-26",63.52,63.57,62.77,63.3,119700.0],["2013-12-27",63.56,63.7,62.68,63.52,126600.0],["2013-12-30",63.31,63.98,63.06,63.59,61900.0],["2013-12-31",63.52,63.71,62.26,62.65,122700.0],["2014-01-02",62.21,62.25,60.2,61.0,227200.0],["2014-01-03",60.69,61.42,60.39,61.19,111700.0],["2014-01-06",61.66,61.66,60.54,60.88,147700.0],["2014-01-07",61.45,64.88,61.45,64.2,184900.0],["2014-01-08",64.29,64.76,63.33,64.01,168300.0],["2014-01-09",64.09,64.26,62.11,62.64,115000.0],["2014-01-10",62.79,63.05,62.31,62.89,146900.0],["2014-01-13",62.89,63.09,61.72,62.29,156400.0],["2014-01-14",62.41,63.03,62.22,62.63,96500.0],["2014-01-15",62.66,63.67,62.66,63.41,115200.0],["2014-01-16",63.02,63.57,62.44,62.64,119900.0],["2014-01-17",62.74,63.0,62.25,62.43,82100.0],["2014-01-21",62.77,63.2,61.28,61.5,232200.0],["2014-01-22",61.5,62.11,61.28,61.88,161900.0],["2014-01-23",61.5,61.82,61.07,61.75,169300.0],["2014-01-24",61.2,62.38,61.2,61.79,198100.0],["2014-01-27",61.79,62.12,61.02,61.53,190800.0],["2014-01-28",61.71,61.81,61.01,61.65,283600.0],["2014-01-29",61.1,61.77,59.77,60.05,193500.0],["2014-01-30",60.75,61.57,59.6,60.66,153000.0],["2014-01-31",59.5,60.46,59.35,59.51,159300.0],["2014-02-03",59.15,59.86,57.24,57.68,253900.0],["2014-02-04",57.97,58.65,57.17,57.99,136900.0],["2014-02-05",57.81,58.22,56.57,57.12,164800.0],["2014-02-06",57.44,58.52,57.26,57.96,100200.0],["2014-02-07",58.0,59.74,57.5,59.6,148400.0],["2014-02-10",59.56,60.06,58.92,59.99,145800.0],["2014-02-11",60.08,60.66,59.73,60.03,130600.0],["2014-02-12",55.63,56.8,55.51,56.04,1342700.0],["2014-02-13",55.49,57.42,55.49,57.26,303600.0],["2014-02-14",57.35,62.07,57.17,61.92,411200.0],["2014-02-18",61.85,63.8,61.35,63.54,291600.0],["2014-02-19",63.52,63.78,62.76,63.57,221100.0],["2014-02-20",63.66,65.11,63.49,64.38,297700.0],["2014-02-21",64.83,67.95,64.05,66.83,569400.0],["2014-02-24",66.97,67.26,65.93,66.65,217200.0],["2014-02-25",66.55,67.62,66.21,66.76,190800.0],["2014-02-26",66.64,67.49,66.0,67.17,217800.0],["2014-02-27",67.0,67.31,66.56,67.12,166900.0],["2014-02-28",67.23,67.5,66.5,66.71,194600.0],["2014-03-03",65.84,67.33,65.62,67.05,180300.0],["2014-03-04",67.58,70.85,67.58,70.43,585800.0],["2014-03-05",70.2,70.38,69.94,70.24,216700.0],["2014-03-06",70.65,70.89,70.09,70.48,128900.0],["2014-03-07",71.0,71.0,69.65,70.21,135500.0],["2014-03-10",70.23,70.55,69.37,70.07,207600.0],["2014-03-11",70.32,70.53,68.29,68.89,239200.0],["2014-03-12",68.71,69.89,68.37,69.7,147400.0],["2014-03-13",69.98,70.35,68.31,69.19,187500.0],["2014-03-14",69.4,71.97,69.22,71.68,216200.0],["2014-03-17",71.85,72.91,71.67,72.49,275100.0],["2014-03-18",72.4,73.16,72.13,72.5,238900.0],["2014-03-19",72.5,72.68,71.69,72.19,165300.0],["2014-03-20",71.92,73.0,71.76,72.51,132600.0],["2014-03-21",73.0,74.33,72.39,73.27,350200.0],["2014-03-24",73.41,74.28,72.51,73.62,269800.0],["2014-03-25",74.01,74.78,72.77,73.52,292000.0],["2014-03-26",73.86,74.0,70.95,70.97,285500.0],["2014-03-27",70.81,71.23,68.92,69.11,241600.0],["2014-03-28",69.44,70.5,67.69,68.02,304300.0],["2014-03-31",68.59,69.74,67.99,69.04,241500.0],["2014-04-01",68.98,70.37,68.72,70.24,259600.0],["2014-04-02",70.32,70.87,69.9,70.23,140800.0],["2014-04-03",70.17,70.79,69.03,69.31,151500.0],["2014-04-04",69.95,69.95,64.96,65.26,340700.0],["2014-04-07",64.73,66.25,63.26,63.98,276700.0],["2014-04-08",64.16,65.77,63.2,64.9,222400.0],["2014-04-09",64.95,67.31,64.37,67.13,174100.0],["2014-04-10",66.87,67.34,64.13,64.83,277000.0],["2014-04-11",64.2,65.37,63.33,63.76,180200.0],["2014-04-14",64.66,65.0,63.41,64.06,171700.0],["2014-04-15",64.19,65.03,62.03,63.51,217000.0],["2014-04-16",64.17,64.96,63.3,64.07,157500.0],["2014-04-17",63.91,67.22,63.44,67.1,319900.0],["2014-04-21",67.06,67.06,65.2,66.58,123300.0],["2014-04-22",66.65,67.46,65.1,67.06,119800.0],["2014-04-23",66.76,67.34,65.88,66.39,154100.0],["2014-04-24",67.0,67.28,65.45,66.08,125300.0],["2014-04-25",68.0,68.5,64.83,64.97,616300.0],["2014-04-28",64.94,66.04,63.17,65.05,393300.0],["2014-04-29",64.75,65.08,63.76,64.21,505900.0],["2014-04-30",64.15,64.49,63.1,64.21,362900.0],["2014-05-01",64.07,64.31,62.05,62.52,528100.0],["2014-05-02",62.65,63.82,62.1,63.01,262100.0],["2014-05-05",62.49,63.79,62.13,63.43,150300.0],["2014-05-06",63.02,63.52,62.0,62.03,194600.0],["2014-05-07",62.21,62.38,60.52,61.56,295400.0],["2014-05-08",61.66,63.41,60.84,61.36,299100.0],["2014-05-09",60.9,61.83,58.79,60.03,614200.0],["2014-05-12",60.55,62.92,60.27,62.31,505500.0],["2014-05-13",62.45,62.84,61.15,61.26,258800.0],["2014-05-14",61.05,61.05,59.17,59.37,395800.0],["2014-05-15",58.94,59.79,58.0,58.99,319200.0],["2014-05-16",60.07,61.95,60.0,60.53,387300.0],["2014-05-19",60.45,61.32,59.79,60.12,565100.0],["2014-05-20",60.14,60.14,58.25,58.64,461300.0],["2014-05-21",57.3,58.56,53.03,53.87,1428700.0],["2014-05-22",53.85,55.07,53.45,54.24,560700.0],["2014-05-23",54.24,55.11,53.84,54.99,327900.0],["2014-05-27",55.23,55.7,54.48,54.95,291200.0],["2014-05-28",55.06,55.53,54.29,55.29,325500.0],["2014-05-29",55.48,55.87,54.55,54.78,226000.0],["2014-05-30",54.48,54.6,53.9,54.23,288200.0],["2014-06-02",54.11,54.33,53.33,54.04,352800.0],["2014-06-03",54.43,55.1,54.2,54.64,269800.0],["2014-06-04",54.49,54.83,53.97,54.14,367500.0],["2014-06-05",54.41,56.18,54.04,55.63,263800.0],["2014-06-06",56.08,56.44,55.28,55.56,311000.0],["2014-06-09",55.57,56.36,55.1,56.13,253200.0],["2014-06-10",56.15,57.39,56.02,56.47,211400.0],["2014-06-11",56.12,56.76,55.16,56.5,400600.0],["2014-06-12",56.53,56.74,56.03,56.5,421600.0],["2014-06-13",56.72,57.0,56.01,56.82,338400.0],["2014-06-16",56.6,57.19,56.08,56.41,778500.0],["2014-06-17",56.21,57.47,56.14,56.79,230200.0],["2014-06-18",56.95,57.49,56.29,57.19,287000.0],["2014-06-19",57.44,57.61,56.59,57.24,665300.0],["2014-06-20",57.3,57.6,56.86,57.57,425800.0],["2014-06-23",57.52,57.75,56.75,56.87,187500.0],["2014-06-24",56.7,57.57,56.26,56.5,284600.0],["2014-06-25",56.22,56.71,55.98,56.55,166200.0],["2014-06-26",56.51,57.3,56.14,57.17,153100.0],["2014-06-27",56.66,58.12,56.66,57.82,330400.0],["2014-06-30",57.57,57.97,57.37,57.96,243500.0],["2014-07-01",57.89,58.26,56.39,57.49,423500.0],["2014-07-02",57.5,58.1,57.15,57.38,177400.0],["2014-07-03",57.47,57.92,57.08,57.64,110300.0],["2014-07-07",57.25,57.88,56.84,57.1,150700.0],["2014-07-08",57.05,57.13,55.86,56.83,497600.0],["2014-07-09",56.86,57.38,56.59,57.09,272200.0],["2014-07-10",56.04,57.27,55.61,56.99,210800.0],["2014-07-11",56.82,57.35,56.78,57.23,127500.0],["2014-07-14",57.75,57.8,57.02,57.45,171100.0],["2014-07-15",57.6,57.6,56.81,57.04,147400.0],["2014-07-16",57.43,57.51,56.82,57.11,150000.0],["2014-07-17",56.77,57.53,56.74,57.01,558300.0],["2014-07-18",56.84,58.48,56.35,57.72,225700.0],["2014-07-21",57.34,57.78,56.88,57.39,209900.0],["2014-07-22",57.71,60.09,57.47,59.1,533900.0],["2014-07-23",59.11,59.36,58.2,58.55,197100.0],["2014-07-24",58.58,61.07,58.51,59.36,336900.0],["2014-07-25",58.84,59.18,58.13,58.63,189600.0],["2014-07-28",58.57,58.93,57.74,58.06,157200.0],["2014-07-29",58.2,59.22,58.01,59.01,236400.0],["2014-07-30",59.56,60.01,58.93,59.79,171500.0],["2014-07-31",58.95,59.44,58.09,58.47,378000.0],["2014-08-01",58.61,58.88,57.49,58.39,317200.0],["2014-08-04",58.58,59.08,57.73,58.5,263000.0],["2014-08-05",58.01,59.5,57.63,59.05,342700.0],["2014-08-06",58.75,59.44,58.42,58.9,174700.0],["2014-08-07",58.91,59.82,57.1,57.29,427700.0],["2014-08-08",57.2,58.06,57.2,57.35,341000.0],["2014-08-11",57.3,58.08,56.95,57.56,550800.0],["2014-08-12",56.57,57.6,56.56,57.26,611400.0],["2014-08-13",53.45,54.94,51.5,53.01,2534800.0],["2014-08-14",52.23,53.16,51.93,53.06,943400.0],["2014-08-15",53.23,54.57,53.01,54.47,713700.0],["2014-08-18",54.99,55.24,54.48,55.24,340200.0],["2014-08-19",55.17,55.55,55.09,55.38,310300.0],["2014-08-20",54.9,55.88,54.74,55.46,295800.0],["2014-08-21",55.54,56.41,55.47,56.3,281200.0],["2014-08-22",56.41,57.46,56.11,56.93,305300.0],["2014-08-25",57.17,57.17,55.96,56.39,292800.0],["2014-08-26",56.57,57.12,56.31,57.0,202400.0],["2014-08-27",57.14,57.29,56.44,56.56,141300.0],["2014-08-28",56.29,56.58,56.1,56.41,231900.0],["2014-08-29",56.6,57.03,56.22,56.94,172400.0],["2014-09-02",57.1,57.9,56.69,57.48,385900.0],["2014-09-03",57.59,57.64,57.1,57.37,443600.0],["2014-09-04",57.46,58.0,57.24,57.33,191500.0],["2014-09-05",57.02,57.91,56.89,57.59,164600.0],["2014-09-08",57.17,58.06,57.01,57.35,440300.0],["2014-09-09",57.4,57.75,56.76,57.27,413700.0],["2014-09-10",57.19,57.56,56.95,57.47,166600.0],["2014-09-11",57.29,58.76,57.29,58.57,215400.0],["2014-09-12",58.69,58.69,57.52,57.84,209200.0],["2014-09-15",57.72,57.95,56.62,57.1,223100.0],["2014-09-16",56.63,57.66,56.63,57.26,252700.0],["2014-09-17",57.15,58.43,57.0,57.57,266500.0],["2014-09-18",57.65,59.0,57.51,58.91,222800.0],["2014-09-19",59.0,59.47,57.29,57.52,343300.0],["2014-09-22",57.11,57.56,56.95,57.02,255300.0],["2014-09-23",56.74,56.98,54.88,55.55,457300.0],["2014-09-24",57.3,57.3,54.84,55.78,281000.0],["2014-09-25",55.73,55.85,54.92,55.26,329100.0],["2014-09-26",57.41,57.41,54.93,55.52,175800.0],["2014-09-29",55.05,55.88,54.8,55.81,201800.0],["2014-09-30",55.87,56.11,55.05,55.12,362800.0],["2014-10-01",55.13,55.48,54.85,55.09,352200.0],["2014-10-02",55.11,56.03,54.81,55.84,237400.0],["2014-10-03",56.35,56.59,55.75,56.17,153900.0],["2014-10-06",56.13,56.71,55.51,56.22,350600.0],["2014-10-07",55.92,55.92,54.91,54.97,260900.0],["2014-10-08",54.92,56.55,54.34,56.08,718400.0],["2014-10-09",56.1,56.22,54.05,54.65,452700.0],["2014-10-10",54.22,54.76,53.05,53.19,364900.0],["2014-10-13",53.09,54.11,52.53,53.37,384500.0],["2014-10-14",53.75,54.59,52.94,53.3,437900.0],["2014-10-15",52.78,54.5,52.26,54.13,488200.0],["2014-10-16",53.5,54.69,53.0,54.42,268500.0],["2014-10-17",54.76,54.76,53.91,54.38,286500.0],["2014-10-20",54.26,54.99,54.26,54.98,293900.0],["2014-10-21",55.34,56.08,54.74,56.0,380000.0],["2014-10-22",56.1,56.1,55.16,55.22,309100.0],["2014-10-23",55.66,56.74,55.51,56.24,283900.0],["2014-10-24",56.25,56.38,55.65,56.23,148800.0],["2014-10-27",55.85,56.39,55.52,56.27,228500.0],["2014-10-28",56.5,58.54,56.47,58.4,575500.0],["2014-10-29",58.61,58.98,57.94,58.4,254100.0],["2014-10-30",58.01,60.38,58.01,60.29,446700.0],["2014-10-31",61.69,62.79,60.43,62.64,545100.0],["2014-11-03",62.65,63.47,62.09,62.45,254300.0],["2014-11-04",62.49,62.67,60.68,61.22,354200.0],["2014-11-05",61.45,61.45,59.67,60.44,395700.0],["2014-11-06",60.16,60.56,59.56,60.26,345000.0],["2014-11-07",64.28,67.28,62.38,65.39,1049300.0],["2014-11-10",63.74,64.4,61.91,63.01,894200.0],["2014-11-11",63.36,63.87,62.64,62.89,577700.0],["2014-11-12",62.83,64.22,62.7,64.01,724000.0],["2014-11-13",64.24,67.49,63.86,67.23,821800.0],["2014-11-14",66.87,68.84,66.04,67.61,527700.0],["2014-11-17",67.29,67.4,65.84,65.86,465700.0],["2014-11-18",66.11,67.0,65.43,65.54,455200.0],["2014-11-19",65.72,65.94,64.45,65.49,435100.0],["2014-11-20",65.28,66.05,64.86,66.0,312800.0],["2014-11-21",66.9,66.9,65.7,66.14,323600.0],["2014-11-24",66.17,67.03,66.17,66.93,516600.0],["2014-11-25",67.25,67.25,66.4,66.85,288200.0],["2014-11-26",66.91,67.4,66.35,67.0,204300.0],["2014-11-28",66.88,66.93,66.21,66.3,176700.0],["2014-12-01",65.91,66.4,65.33,65.67,241100.0],["2014-12-02",65.97,66.19,65.35,65.62,242800.0],["2014-12-03",65.7,66.77,65.23,66.22,251700.0],["2014-12-04",66.2,66.44,64.99,65.19,211100.0],["2014-12-05",65.16,66.29,65.11,66.15,330200.0],["2014-12-08",66.0,66.51,64.52,64.8,222200.0],["2014-12-09",64.09,65.53,63.05,65.32,321300.0],["2014-12-10",65.25,65.25,63.18,63.23,226200.0],["2014-12-11",63.42,64.77,63.19,63.54,215900.0],["2014-12-12",62.71,63.64,62.42,62.66,149100.0],["2014-12-15",62.76,63.82,61.61,62.04,182900.0],["2014-12-16",62.0,62.29,60.97,61.0,275700.0],["2014-12-17",61.03,61.45,60.25,61.35,415900.0],["2014-12-18",62.08,62.94,61.92,62.44,375000.0],["2014-12-19",62.49,63.05,61.66,62.83,619000.0],["2014-12-22",63.0,63.86,62.91,63.55,346300.0],["2014-12-23",63.89,64.33,63.34,63.95,338300.0],["2014-12-24",63.74,63.87,63.5,63.75,170000.0],["2014-12-26",63.89,64.43,63.54,63.72,186000.0],["2014-12-29",63.75,63.99,63.27,63.75,220800.0],["2014-12-30",63.75,63.82,62.68,63.08,145000.0],["2014-12-31",63.34,63.85,62.73,63.03,208700.0],["2015-01-02",63.05,63.44,61.24,61.96,217200.0],["2015-01-05",61.37,61.5,59.53,59.98,344400.0],["2015-01-06",59.96,60.51,58.66,58.82,365700.0],["2015-01-07",59.3,59.3,57.86,58.52,363100.0],["2015-01-08",59.18,60.43,59.0,60.09,312500.0],["2015-01-09",60.0,60.75,59.42,59.5,191500.0],["2015-01-12",59.62,59.77,58.26,58.64,227900.0],["2015-01-13",59.17,60.25,56.94,57.19,269600.0],["2015-01-14",56.32,57.05,55.61,56.65,244600.0],["2015-01-15",56.61,56.64,55.11,56.01,340000.0],["2015-01-16",55.84,56.58,55.74,56.37,232700.0],["2015-01-20",56.54,57.1,55.34,56.1,188500.0],["2015-01-21",55.86,56.84,55.61,56.14,141700.0],["2015-01-22",56.48,57.66,56.03,57.42,244300.0],["2015-01-23",57.43,58.02,57.03,57.62,218200.0],["2015-01-26",57.61,58.46,57.14,58.05,148200.0],["2015-01-27",57.55,57.65,56.85,57.0,181500.0],["2015-01-28",57.4,57.4,56.31,56.36,118500.0],["2015-01-29",56.63,56.68,55.75,56.66,225700.0],["2015-01-30",56.36,56.78,55.91,56.22,266700.0],["2015-02-02",56.25,56.57,55.17,56.5,238500.0],["2015-02-03",56.85,57.72,56.81,57.65,136600.0],["2015-02-04",57.48,57.78,56.49,56.62,198600.0],["2015-02-05",56.68,57.91,56.68,57.74,122700.0],["2015-02-06",57.87,58.81,57.57,58.78,278800.0],["2015-02-09",58.7,59.76,58.32,59.32,385700.0],["2015-02-10",59.58,61.53,58.99,61.37,645100.0],["2015-02-11",63.17,63.49,58.9,60.13,656200.0],["2015-02-12",60.48,62.99,60.13,62.18,430800.0],["2015-02-13",62.03,63.25,61.82,62.71,303400.0],["2015-02-17",62.58,63.55,62.05,63.47,252800.0],["2015-02-18",63.39,65.45,63.39,64.99,378000.0],["2015-02-19",64.76,66.58,64.74,66.13,239800.0],["2015-02-20",66.13,66.52,64.94,66.08,258800.0],["2015-02-23",66.07,66.07,64.68,65.2,236500.0],["2015-02-24",65.06,65.85,64.87,65.48,251900.0],["2015-02-25",65.29,65.53,64.95,65.31,152100.0],["2015-02-26",65.38,66.22,64.91,65.35,150800.0],["2015-02-27",64.98,65.96,64.72,65.34,184600.0],["2015-03-02",65.15,65.5,64.55,65.3,172100.0],["2015-03-03",64.9,65.7,64.79,65.48,138100.0],["2015-03-04",65.18,65.36,64.28,64.78,165100.0],["2015-03-05",64.88,65.04,64.27,64.75,119100.0],["2015-03-06",64.2,64.99,63.88,64.5,173900.0],["2015-03-09",64.43,64.95,64.02,64.5,174000.0],["2015-03-10",63.79,64.44,62.7,62.87,228600.0],["2015-03-11",62.9,63.71,62.59,63.57,219100.0],["2015-03-12",63.97,64.0,62.23,63.65,210700.0],["2015-03-13",63.64,64.08,62.39,62.53,170500.0],["2015-03-16",62.55,63.34,62.55,63.04,201200.0],["2015-03-17",62.75,63.25,62.16,62.9,203400.0],["2015-03-18",62.8,62.97,62.09,62.81,197200.0],["2015-03-19",62.57,62.8,60.71,61.04,318700.0],["2015-03-20",61.16,61.81,60.9,61.04,547500.0],["2015-03-23",60.78,61.08,59.86,60.11,259700.0],["2015-03-24",59.86,60.81,58.82,59.19,333200.0],["2015-03-25",59.44,59.59,58.02,58.08,215000.0],["2015-03-26",57.87,58.78,57.59,58.33,179200.0],["2015-03-27",58.3,59.52,58.2,59.2,212900.0],["2015-03-30",59.4,59.83,59.12,59.65,128000.0],["2015-03-31",59.5,59.76,58.91,59.61,158000.0],["2015-04-01",59.34,60.49,58.99,60.08,193200.0],["2015-04-02",59.95,60.55,59.74,59.99,117300.0],["2015-04-06",59.67,60.65,59.63,60.34,145500.0],["2015-04-07",60.23,60.94,60.08,60.46,113500.0],["2015-04-08",60.5,60.79,60.34,60.64,126500.0],["2015-04-09",60.66,61.18,60.24,61.12,109500.0],["2015-04-10",61.36,62.37,61.17,62.24,139600.0],["2015-04-13",62.23,62.97,62.23,62.75,150400.0],["2015-04-14",62.53,63.21,62.42,62.99,177100.0],["2015-04-15",63.13,63.4,62.86,63.18,159900.0],["2015-04-16",63.12,63.47,62.94,63.3,118100.0],["2015-04-17",62.81,63.0,61.46,61.95,166400.0],["2015-04-20",62.05,62.95,61.88,62.14,118200.0],["2015-04-21",62.27,62.89,61.72,62.59,129500.0],["2015-04-22",62.85,62.85,61.62,62.14,120500.0],["2015-04-23",62.03,62.99,61.65,61.93,104700.0],["2015-04-24",61.89,62.25,61.56,62.12,87700.0],["2015-04-27",62.17,63.28,61.72,62.05,125700.0],["2015-04-28",62.08,63.15,61.92,63.06,121800.0],["2015-04-29",62.79,62.94,61.4,61.67,98700.0],["2015-04-30",61.32,62.72,60.09,60.12,182300.0],["2015-05-01",60.19,60.91,59.74,60.29,195900.0],["2015-05-04",60.23,62.28,60.23,62.04,257400.0],["2015-05-05",61.64,62.24,60.16,60.46,142200.0],["2015-05-06",60.67,60.82,59.7,60.45,112300.0],["2015-05-07",60.3,61.3,60.03,60.92,88500.0],["2015-05-08",61.48,62.11,60.86,61.03,100400.0],["2015-05-11",61.03,61.69,60.75,60.91,79100.0],["2015-05-12",60.58,61.03,59.77,60.61,89000.0],["2015-05-13",60.83,61.19,60.42,61.11,95900.0],["2015-05-14",61.44,61.73,60.91,61.61,104000.0],["2015-05-15",61.32,61.93,60.6,61.71,299700.0],["2015-05-18",61.45,61.96,60.78,61.78,262600.0],["2015-05-19",61.71,64.74,61.57,64.65,587900.0],["2015-05-20",64.11,64.11,61.26,62.0,905100.0],["2015-05-21",62.17,62.83,61.47,62.53,417900.0],["2015-05-22",62.63,63.6,62.05,62.47,337800.0],["2015-05-26",62.19,62.47,61.5,61.75,372900.0],["2015-05-27",62.02,62.49,61.61,62.39,183300.0],["2015-05-28",62.43,62.67,62.03,62.57,125700.0],["2015-05-29",62.58,63.44,62.3,62.99,296500.0],["2015-06-01",63.16,63.74,62.91,63.33,193000.0],["2015-06-02",63.02,64.57,63.02,63.95,185500.0],["2015-06-03",64.04,64.48,63.57,64.48,139500.0],["2015-06-04",63.8,64.47,63.25,63.5,142100.0],["2015-06-05",63.52,63.62,62.59,63.5,191700.0],["2015-06-08",63.38,63.63,62.43,62.74,239600.0],["2015-06-09",62.62,62.79,61.65,62.61,526600.0],["2015-06-10",62.78,63.34,62.47,62.69,239600.0],["2015-06-11",62.93,63.05,62.13,62.68,157500.0],["2015-06-12",62.62,63.55,62.62,63.55,156900.0],["2015-06-15",62.53,63.08,62.1,62.24,180600.0],["2015-06-16",62.04,63.32,62.04,62.67,118300.0],["2015-06-17",62.91,62.99,62.15,62.25,93000.0],["2015-06-18",62.4,63.4,62.03,62.99,205200.0],["2015-06-19",63.11,63.74,62.29,63.39,276500.0],["2015-06-22",63.66,63.79,63.14,63.6,129000.0],["2015-06-23",63.66,63.85,62.89,63.79,119000.0],["2015-06-24",63.74,63.74,62.37,62.7,115700.0],["2015-06-25",63.0,63.0,62.15,62.49,119500.0],["2015-06-26",62.75,62.75,61.18,61.56,308900.0],["2015-06-29",60.91,61.69,60.11,60.45,215000.0],["2015-06-30",60.77,61.06,59.5,60.26,291500.0],["2015-07-01",60.45,60.72,59.53,60.68,342300.0],["2015-07-02",60.9,60.9,59.12,59.39,234000.0],["2015-07-06",59.0,59.5,57.88,58.53,230300.0],["2015-07-07",58.63,59.27,57.68,59.19,428600.0],["2015-07-08",58.5,58.62,57.3,57.6,412100.0],["2015-07-09",58.38,58.86,56.55,56.88,326900.0],["2015-07-10",57.43,58.22,56.7,58.2,160200.0],["2015-07-13",58.58,59.0,58.23,58.89,140800.0],["2015-07-14",58.79,60.36,58.79,60.16,234100.0],["2015-07-15",60.24,60.24,59.59,60.07,148700.0],["2015-07-16",60.4,61.08,60.08,60.28,113500.0],["2015-07-17",60.5,60.5,59.83,60.05,140600.0],["2015-07-20",60.08,60.1,59.15,59.61,223900.0],["2015-07-21",59.67,60.22,59.34,60.0,369400.0],["2015-07-22",59.57,60.05,58.93,59.58,288200.0],["2015-07-23",59.67,60.49,59.67,60.33,305600.0],["2015-07-24",60.19,60.31,59.12,59.51,212900.0],["2015-07-27",59.08,60.05,59.08,59.95,218700.0],["2015-07-28",60.26,60.58,59.39,60.56,279900.0],["2015-07-29",60.98,61.27,60.48,61.19,191700.0],["2015-07-30",60.91,61.81,60.89,61.78,218500.0],["2015-07-31",61.72,62.17,61.56,62.0,168200.0],["2015-08-03",61.84,62.23,61.32,62.2,266500.0],["2015-08-04",62.33,62.73,61.54,61.71,211700.0],["2015-08-05",62.13,62.61,61.91,62.41,219300.0],["2015-08-06",62.21,62.21,60.93,61.27,253800.0],["2015-08-07",56.2,61.59,56.07,59.99,370500.0],["2015-08-10",60.3,61.66,57.23,61.45,159400.0],["2015-08-11",60.78,61.03,59.72,59.77,257100.0],["2015-08-12",59.4,60.24,59.02,60.04,158600.0],["2015-08-13",59.9,60.36,59.38,59.47,222400.0],["2015-08-14",59.23,61.23,59.23,61.09,215900.0],["2015-08-17",61.04,62.84,60.49,62.74,189400.0],["2015-08-18",62.82,62.97,62.44,62.94,217200.0],["2015-08-19",62.32,63.32,62.32,62.72,174200.0],["2015-08-20",62.09,62.9,61.05,61.09,220900.0],["2015-08-21",59.88,62.37,59.82,60.25,238500.0],["2015-08-24",58.0,60.22,57.87,58.4,381500.0],["2015-08-25",60.06,60.06,57.83,57.86,212700.0],["2015-08-26",59.06,59.4,57.69,59.23,166200.0],["2015-08-27",59.76,60.2,58.7,59.33,210100.0],["2015-08-28",59.06,59.82,58.73,59.56,144700.0],["2015-08-31",59.27,59.27,58.37,58.77,184000.0],["2015-09-01",57.47,59.03,56.97,58.51,283800.0],["2015-09-02",59.27,60.81,58.61,60.81,229700.0],["2015-09-03",60.8,61.71,60.69,61.36,246400.0],["2015-09-04",60.67,61.79,60.67,61.36,170600.0],["2015-09-08",62.12,63.5,61.5,63.25,333300.0],["2015-09-09",63.75,64.89,63.75,64.35,397500.0],["2015-09-10",64.29,64.62,63.45,63.69,203300.0],["2015-09-11",63.14,63.6,62.0,63.25,185400.0],["2015-09-14",63.2,63.22,62.41,62.56,120600.0],["2015-09-15",62.94,63.08,62.02,62.66,180500.0],["2015-09-16",62.9,63.56,62.63,63.37,117800.0],["2015-09-17",63.39,64.45,62.8,63.62,143600.0],["2015-09-18",62.48,63.47,61.98,62.41,236200.0],["2015-09-21",62.89,63.74,62.29,63.31,127700.0],["2015-09-22",62.65,63.56,62.49,63.47,193000.0],["2015-09-23",63.61,64.28,62.26,62.27,259000.0],["2015-09-24",61.83,62.15,61.07,62.02,270000.0],["2015-09-25",62.66,64.97,62.15,64.34,304600.0],["2015-09-28",64.3,65.22,63.9,64.41,344000.0],["2015-09-29",64.25,64.57,63.4,64.11,272100.0],["2015-09-30",64.66,65.17,63.32,64.29,273000.0],["2015-10-01",64.0,64.02,61.24,63.01,411100.0],["2015-10-02",62.24,64.43,62.24,64.43,221300.0],["2015-10-05",64.79,66.78,64.79,66.65,238900.0],["2015-10-06",66.77,68.79,66.76,68.63,232300.0],["2015-10-07",68.74,70.31,68.64,70.03,415400.0],["2015-10-08",69.98,70.9,69.28,70.78,214200.0],["2015-10-09",70.26,71.38,69.82,70.15,260600.0],["2015-10-12",70.03,71.41,69.78,70.3,246800.0],["2015-10-13",68.65,68.85,66.15,66.74,370100.0],["2015-10-14",66.92,68.04,66.26,66.44,309200.0],["2015-10-15",66.43,67.36,65.05,67.3,223400.0],["2015-10-16",67.11,67.11,66.26,66.47,163200.0],["2015-10-19",66.11,66.84,65.9,66.57,164000.0],["2015-10-20",66.37,68.64,65.22,66.13,195300.0],["2015-10-21",66.45,66.45,64.79,64.84,193700.0],["2015-10-22",65.32,69.15,65.0,66.53,185700.0],["2015-10-23",67.19,67.7,66.46,67.27,184600.0],["2015-10-26",67.36,67.66,66.68,67.0,115900.0],["2015-10-27",66.88,67.85,64.94,65.62,180700.0],["2015-10-28",65.95,67.86,65.73,67.72,240300.0],["2015-10-29",67.52,67.77,66.18,66.3,151100.0],["2015-10-30",66.35,66.7,65.12,65.96,259400.0],["2015-11-02",66.11,66.78,65.58,66.33,311700.0],["2015-11-03",66.27,66.54,65.34,65.72,214700.0],["2015-11-04",65.91,66.66,64.5,65.33,206900.0],["2015-11-05",65.39,66.26,64.51,66.14,220000.0],["2015-11-06",66.11,66.64,65.22,66.3,238300.0],["2015-11-09",66.76,66.76,64.77,66.0,229400.0],["2015-11-10",64.02,64.03,58.62,63.08,814700.0],["2015-11-11",62.95,63.42,61.43,62.45,213200.0],["2015-11-12",61.85,62.0,60.08,60.21,264900.0],["2015-11-13",59.78,60.0,58.91,59.76,206800.0],["2015-11-16",59.8,62.11,59.8,62.03,222300.0],["2015-11-17",61.8,62.33,61.2,61.26,183900.0],["2015-11-18",61.34,61.7,60.53,61.17,284000.0],["2015-11-19",60.96,61.17,60.43,60.75,103600.0],["2015-11-20",61.15,61.96,61.15,61.81,142900.0],["2015-11-23",61.5,61.82,60.4,60.82,168900.0],["2015-11-24",60.44,61.02,59.97,61.02,104000.0],["2015-11-25",60.78,61.84,60.38,61.48,169500.0],["2015-11-27",61.35,61.97,60.14,61.9,90500.0],["2015-11-30",61.9,62.48,61.23,61.98,219200.0],["2015-12-01",62.0,62.05,61.19,62.0,160900.0],["2015-12-02",62.11,62.46,61.47,61.54,177000.0],["2015-12-03",61.82,62.96,61.3,61.47,288500.0],["2015-12-04",61.67,62.88,61.65,62.61,116700.0],["2015-12-07",62.73,62.96,61.43,61.88,173900.0],["2015-12-08",61.42,61.95,60.76,61.27,179200.0],["2015-12-09",61.2,61.86,60.3,60.75,173400.0],["2015-12-10",60.67,61.85,60.67,60.98,171100.0],["2015-12-11",60.07,61.06,59.55,59.93,230200.0],["2015-12-14",59.87,60.28,58.58,58.89,222500.0],["2015-12-15",59.33,60.12,59.02,59.64,181900.0],["2015-12-16",59.94,61.01,59.87,60.81,151700.0],["2015-12-17",60.85,60.96,59.54,59.73,126900.0],["2015-12-18",59.7,59.87,58.33,58.37,653300.0],["2015-12-21",58.65,59.59,58.18,59.56,162600.0],["2015-12-22",59.76,60.1,58.9,60.08,102400.0],["2015-12-23",59.75,61.4,59.68,61.05,127600.0],["2015-12-24",61.03,61.88,60.71,61.33,45200.0],["2015-12-28",61.17,61.85,60.83,61.6,109000.0],["2015-12-29",61.91,62.61,61.6,62.12,138500.0],["2015-12-30",62.12,62.43,61.26,61.42,157700.0],["2015-12-31",61.2,62.24,60.92,61.01,200000.0],["2016-01-04",59.94,60.3,58.4,59.26,270800.0],["2016-01-05",59.3,60.23,59.11,59.83,168300.0],["2016-01-06",58.83,59.6,58.42,58.98,178000.0],["2016-01-07",58.06,58.98,56.68,56.93,293200.0],["2016-01-08",57.14,58.0,56.54,57.15,288800.0],["2016-01-11",57.45,60.39,57.28,60.2,297800.0],["2016-01-12",60.75,62.58,60.1,62.34,342700.0],["2016-01-13",62.3,63.36,61.68,61.96,416300.0],["2016-01-14",62.0,62.33,61.05,61.11,223800.0],["2016-01-15",59.42,60.71,58.63,59.29,283700.0],["2016-01-19",60.08,60.08,57.41,58.27,243900.0],["2016-01-20",57.54,59.06,56.34,58.77,254700.0],["2016-01-21",58.89,59.68,58.0,58.43,124000.0],["2016-01-22",59.39,60.26,59.0,59.94,141100.0],["2016-01-25",59.56,59.9,58.59,58.87,152100.0],["2016-01-26",59.19,61.05,58.86,60.98,260600.0],["2016-01-27",60.85,61.1,58.97,59.26,166500.0],["2016-01-28",59.72,59.72,58.63,59.03,162900.0],["2016-01-29",58.96,62.5,58.96,62.5,356900.0],["2016-02-01",61.94,61.94,60.42,61.32,245300.0],["2016-02-02",60.73,61.03,59.0,59.24,153500.0],["2016-02-03",59.89,59.89,57.96,59.41,235600.0],["2016-02-04",59.38,59.79,58.77,59.51,221900.0],["2016-02-05",59.44,59.44,57.56,57.7,245700.0],["2016-02-08",57.67,57.69,56.5,56.71,428700.0],["2016-02-09",56.39,58.22,56.29,56.9,281300.0],["2016-02-10",56.17,60.28,56.02,58.0,517800.0],["2016-02-11",56.91,61.22,56.48,60.92,472400.0],["2016-02-12",61.02,63.0,61.02,62.45,389600.0],["2016-02-16",65.0,70.88,64.88,69.81,1071700.0],["2016-02-17",69.59,70.25,67.82,69.2,555800.0],["2016-02-18",69.11,71.0,68.88,70.23,419000.0],["2016-02-19",69.99,72.3,69.69,71.83,365600.0],["2016-02-22",72.27,72.71,66.49,70.46,752100.0],["2016-02-23",70.52,71.99,70.1,71.29,287800.0],["2016-02-24",70.37,71.29,69.96,71.19,289000.0],["2016-02-25",71.1,72.25,70.68,72.19,320300.0],["2016-02-26",72.54,74.4,71.4,71.66,331000.0],["2016-02-29",71.85,73.16,71.66,73.01,253200.0],["2016-03-01",73.26,73.57,72.54,73.57,285700.0],["2016-03-02",73.28,73.87,73.02,73.84,157600.0],["2016-03-03",73.75,74.06,73.0,73.95,162900.0],["2016-03-04",73.91,74.56,73.31,74.33,186900.0],["2016-03-07",73.71,74.69,73.71,74.29,188500.0],["2016-03-08",73.82,74.17,72.93,73.02,217400.0],["2016-03-09",73.24,74.35,73.12,73.93,160000.0],["2016-03-10",74.39,74.63,72.35,72.53,198300.0],["2016-03-11",73.35,73.79,72.03,73.22,221100.0],["2016-03-14",73.25,76.25,72.88,74.93,281400.0],["2016-03-15",74.72,74.99,72.65,72.9,210900.0],["2016-03-16",72.7,73.23,72.13,73.06,190700.0],["2016-03-17",73.15,74.95,72.69,74.7,151700.0],["2016-03-18",75.12,76.58,75.12,75.84,334700.0],["2016-03-21",75.31,75.98,75.1,75.12,132000.0],["2016-03-22",75.05,75.25,73.44,74.53,98000.0],["2016-03-23",74.24,74.74,71.95,72.0,250700.0],["2016-03-24",71.91,73.13,71.46,72.16,165500.0],["2016-03-28",72.34,72.91,72.02,72.35,78600.0],["2016-03-29",72.42,73.86,72.23,73.75,311100.0],["2016-03-30",73.75,74.71,72.7,72.73,216000.0],["2016-03-31",73.0,74.26,72.85,73.48,149300.0],["2016-04-01",72.76,73.19,71.45,72.96,305800.0],["2016-04-04",73.1,73.66,72.47,73.19,224600.0],["2016-04-05",72.83,73.55,71.77,72.03,196200.0],["2016-04-06",72.1,73.73,72.1,73.66,120900.0],["2016-04-07",73.18,73.66,71.46,72.36,287700.0],["2016-04-08",73.04,73.86,72.24,72.67,129800.0],["2016-04-11",73.04,73.79,71.81,71.96,120300.0],["2016-04-12",71.91,73.38,71.29,73.15,146200.0],["2016-04-13",73.32,74.29,72.51,73.87,212900.0],["2016-04-14",73.99,74.1,72.63,72.85,149300.0],["2016-04-15",72.66,73.83,71.88,73.2,170700.0],["2016-04-18",73.13,73.63,72.34,72.71,146800.0],["2016-04-19",72.99,73.29,72.29,73.05,108400.0],["2016-04-20",73.01,74.29,72.67,74.06,234600.0],["2016-04-21",74.23,74.91,74.21,74.81,270000.0],["2016-04-22",74.87,76.22,74.78,76.08,231600.0],["2016-04-25",75.75,75.94,75.3,75.57,163800.0],["2016-04-26",76.0,76.84,75.3,76.55,162100.0],["2016-04-27",76.91,77.9,76.91,77.61,380400.0],["2016-04-28",77.37,79.15,77.21,78.03,354900.0],["2016-04-29",78.0,78.73,75.87,76.7,482000.0],["2016-05-02",76.73,77.0,74.75,75.08,7502100.0],["2016-05-03",74.79,76.2,74.47,76.04,581500.0],["2016-05-04",75.61,76.31,74.92,75.28,387800.0],["2016-05-05",75.39,75.64,75.13,75.31,228000.0],["2016-05-06",74.97,75.71,73.77,75.66,194400.0],["2016-05-09",75.64,76.1,75.35,75.44,219400.0],["2016-05-10",75.75,76.27,75.46,76.16,269600.0],["2016-05-11",76.25,76.25,75.43,75.57,173500.0],["2016-05-12",75.83,76.45,74.61,75.74,302600.0],["2016-05-13",75.42,75.78,74.88,75.39,277400.0],["2016-05-16",75.44,76.0,74.88,75.0,431800.0],["2016-05-17",74.85,74.9,73.45,73.8,484500.0],["2016-05-18",73.7,74.28,73.12,73.44,339200.0],["2016-05-19",73.25,73.88,72.0,72.7,261600.0],["2016-05-20",73.16,74.25,73.16,74.0,212300.0],["2016-05-23",72.52,73.29,71.4,71.46,404500.0],["2016-05-24",72.1,73.21,71.89,72.68,335500.0],["2016-05-25",70.0,70.95,66.9,69.41,1081700.0],["2016-05-26",69.42,70.43,68.71,69.61,645100.0],["2016-05-27",69.58,70.37,69.5,70.08,285400.0],["2016-05-31",70.09,70.25,68.73,69.03,458100.0],["2016-06-01",68.6,69.19,68.47,69.02,267500.0],["2016-06-02",69.04,70.06,68.75,69.91,225600.0],["2016-06-03",73.09,73.13,70.67,73.08,590900.0],["2016-06-06",73.7,74.34,73.08,74.01,503200.0],["2016-06-07",73.96,74.24,73.35,74.01,234100.0],["2016-06-08",74.11,74.48,73.59,74.27,286000.0],["2016-06-09",74.2,74.63,73.43,74.09,217700.0],["2016-06-10",73.39,74.11,72.11,72.46,245900.0],["2016-06-13",72.06,72.64,70.69,70.8,206800.0],["2016-06-14",70.81,71.22,70.26,70.7,209300.0],["2016-06-15",71.04,71.19,70.17,70.19,278000.0],["2016-06-16",69.65,71.03,68.89,70.74,266500.0],["2016-06-17",70.66,70.91,69.47,69.68,446700.0],["2016-06-20",70.55,71.76,70.0,70.21,219200.0],["2016-06-21",69.98,70.61,69.81,70.04,235500.0],["2016-06-22",70.37,70.37,69.42,69.44,173100.0],["2016-06-23",70.23,71.33,70.02,71.31,199800.0],["2016-06-24",68.78,69.69,67.32,67.53,598800.0],["2016-06-27",67.35,67.35,65.8,66.47,414600.0],["2016-06-28",66.6,67.62,66.6,67.46,322900.0],["2016-06-29",68.47,69.42,67.85,69.39,195800.0],["2016-06-30",69.37,71.43,69.05,71.4,334500.0],["2016-07-01",71.35,72.24,70.33,70.88,160000.0],["2016-07-05",70.25,70.47,69.26,69.57,140000.0],["2016-07-06",69.21,70.44,68.84,70.4,171200.0],["2016-07-07",70.51,71.15,70.38,71.02,129800.0],["2016-07-08",71.49,73.9,71.49,73.64,251000.0],["2016-07-11",73.84,74.53,73.78,74.09,183500.0],["2016-07-12",74.39,74.98,74.01,74.52,250000.0],["2016-07-13",74.92,75.23,73.95,74.26,142200.0],["2016-07-14",74.62,74.7,73.7,73.94,128100.0],["2016-07-15",74.49,74.49,73.62,74.3,209500.0],["2016-07-18",74.13,74.9,74.11,74.42,125300.0],["2016-07-19",74.4,74.4,73.23,73.49,192800.0],["2016-07-20",73.5,73.95,73.05,73.72,313900.0],["2016-07-21",73.67,74.0,72.93,73.25,132400.0],["2016-07-22",73.2,74.02,72.82,73.7,397400.0],["2016-07-25",73.8,74.09,73.45,74.0,175700.0],["2016-07-26",74.08,74.53,73.75,74.24,176300.0],["2016-07-27",74.49,74.49,73.56,73.95,196200.0],["2016-07-28",73.72,74.0,73.07,73.41,139700.0],["2016-07-29",73.42,74.01,72.93,73.83,186400.0],["2016-08-01",73.64,74.26,73.1,73.84,209100.0],["2016-08-02",73.9,73.96,72.35,72.67,213800.0],["2016-08-03",72.81,72.93,72.0,72.71,205800.0],["2016-08-04",72.88,73.53,72.69,73.23,195100.0],["2016-08-05",73.55,74.07,72.71,73.49,348800.0],["2016-08-08",73.49,75.02,72.68,75.02,184600.0],["2016-08-09",75.07,75.24,74.29,74.98,249300.0],["2016-08-10",74.8,76.77,73.52,74.75,421000.0],["2016-08-11",74.75,74.92,74.3,74.47,177700.0],["2016-08-12",74.26,74.68,73.76,74.33,170700.0],["2016-08-15",74.26,75.58,74.14,75.45,307200.0],["2016-08-16",75.4,75.89,75.07,75.53,237500.0],["2016-08-17",75.61,75.8,74.56,74.72,114200.0],["2016-08-18",74.69,75.37,74.34,75.0,115500.0],["2016-08-19",74.99,75.45,74.65,75.18,147100.0],["2016-08-22",74.84,75.0,73.84,74.94,120000.0],["2016-08-23",75.0,75.9,74.69,75.5,127500.0],["2016-08-24",75.31,75.6,74.76,74.87,153100.0],["2016-08-25",74.74,75.25,74.53,74.93,116400.0],["2016-08-26",74.93,75.29,74.24,74.49,128200.0],["2016-08-29",74.49,75.2,74.33,74.94,122200.0],["2016-08-30",74.86,75.66,74.73,74.94,163200.0],["2016-08-31",74.89,75.46,74.38,75.04,233600.0],["2016-09-01",75.12,75.84,74.96,75.58,295800.0],["2016-09-02",75.9,76.03,74.82,75.82,199200.0],["2016-09-06",75.91,76.18,74.85,75.25,242200.0],["2016-09-07",75.1,75.66,74.98,75.2,183000.0],["2016-09-08",75.25,75.51,75.02,75.1,160000.0],["2016-09-09",74.63,74.97,72.1,72.1,288000.0],["2016-09-12",71.93,73.27,71.01,73.23,183500.0],["2016-09-13",72.52,73.0,71.71,72.24,160100.0],["2016-09-14",72.5,72.96,71.93,72.1,180100.0],["2016-09-15",72.21,73.97,72.0,73.58,255300.0],["2016-09-16",73.63,73.79,72.01,72.13,324600.0],["2016-09-19",72.32,73.98,72.07,73.89,208600.0],["2016-09-20",74.14,74.99,72.72,72.92,157300.0],["2016-09-21",73.07,73.95,72.73,73.9,104900.0],["2016-09-22",74.17,75.58,74.17,75.31,271500.0],["2016-09-23",75.19,75.35,74.71,75.02,98900.0],["2016-09-26",74.63,75.16,74.35,74.56,137500.0],["2016-09-27",74.4,75.45,74.4,75.4,129200.0],["2016-09-28",75.74,75.97,75.12,75.79,172400.0],["2016-09-29",75.59,75.75,73.75,74.1,152400.0],["2016-09-30",74.64,75.07,73.82,74.65,241400.0],["2016-10-03",74.4,74.53,73.15,73.8,235500.0],["2016-10-04",73.93,74.91,72.54,72.73,170000.0],["2016-10-05",73.07,73.99,72.75,73.09,216900.0],["2016-10-06",72.97,74.39,72.44,74.2,199800.0],["2016-10-07",74.39,74.41,72.8,73.48,193400.0],["2016-10-10",73.89,74.71,73.48,74.22,110400.0],["2016-10-11",73.8,73.97,72.5,72.86,151900.0],["2016-10-12",72.86,73.11,72.05,72.63,189100.0],["2016-10-13",71.93,72.27,70.76,71.86,253000.0],["2016-10-14",72.41,73.29,72.05,72.26,123800.0],["2016-10-17",72.15,73.11,72.15,72.59,145500.0],["2016-10-18",73.27,73.3,72.51,73.05,117800.0],["2016-10-19",73.24,73.77,72.46,73.53,101900.0],["2016-10-20",73.27,73.51,72.61,72.98,92500.0],["2016-10-21",72.4,72.64,71.97,72.35,80500.0],["2016-10-24",72.96,73.69,72.73,72.78,84700.0],["2016-10-25",72.67,72.67,71.69,71.89,113400.0],["2016-10-26",71.69,72.69,71.39,71.49,132100.0],["2016-10-27",71.78,72.48,70.55,70.75,95900.0],["2016-10-28",70.83,71.58,70.34,70.46,108400.0],["2016-10-31",70.58,71.17,70.25,70.66,160400.0],["2016-11-01",70.92,70.92,69.26,69.28,244000.0],["2016-11-02",69.3,70.18,68.54,68.61,200800.0],["2016-11-03",68.78,69.09,68.45,68.64,165200.0],["2016-11-04",68.92,69.42,68.52,68.94,199100.0],["2016-11-07",70.45,70.75,69.61,70.05,238700.0],["2016-11-08",70.05,71.05,69.5,70.49,229800.0],["2016-11-09",72.5,78.45,72.49,78.45,964900.0],["2016-11-10",78.7,79.95,77.77,79.67,792300.0],["2016-11-11",79.54,82.19,79.14,81.15,751700.0],["2016-11-14",80.83,81.48,80.24,80.59,502200.0],["2016-11-15",80.75,81.71,80.3,80.79,278400.0],["2016-11-16",75.1,76.87,72.9,73.55,1363300.0],["2016-11-17",71.53,71.68,67.81,69.74,1778100.0],["2016-11-18",73.9,73.9,71.71,72.97,4610300.0],["2016-11-21",73.13,73.43,71.55,72.51,845800.0],["2016-11-22",72.93,73.1,70.65,72.29,758400.0],["2016-11-23",72.0,74.12,71.39,73.91,619700.0],["2016-11-25",74.15,74.95,73.84,74.81,417700.0],["2016-11-28",74.52,74.67,72.19,72.85,564300.0],["2016-11-29",72.78,73.44,72.33,72.41,386300.0],["2016-11-30",72.68,72.79,71.11,71.28,427000.0],["2016-12-01",71.66,71.66,69.85,70.51,431900.0],["2016-12-02",70.53,70.85,69.89,70.7,422000.0],["2016-12-05",71.33,71.76,70.67,71.14,385400.0],["2016-12-06",71.11,71.3,70.4,70.96,402700.0],["2016-12-07",70.9,71.31,70.57,70.91,509900.0],["2016-12-08",71.11,71.64,69.98,70.69,534400.0],["2016-12-09",70.81,70.81,68.83,69.08,571300.0],["2016-12-12",68.64,69.03,67.6,69.02,435200.0],["2016-12-13",69.28,69.83,68.54,69.74,495900.0],["2016-12-14",69.92,70.48,69.1,69.24,274300.0],["2016-12-15",69.35,70.36,68.62,69.37,346900.0],["2016-12-16",69.46,69.7,68.42,68.48,1268200.0],["2016-12-19",68.77,69.22,68.25,68.6,491800.0],["2016-12-20",68.9,69.25,68.15,68.67,376500.0],["2016-12-21",68.41,68.7,68.12,68.23,179000.0],["2016-12-22",68.17,68.66,67.47,67.76,231800.0],["2016-12-23",67.5,68.01,67.18,67.7,174700.0],["2016-12-27",67.92,68.89,67.59,67.92,210500.0],["2016-12-28",67.82,67.85,66.61,66.82,157100.0],["2016-12-29",66.86,67.21,66.52,67.17,168900.0],["2016-12-30",67.2,67.22,65.89,66.22,501500.0],["2017-01-03",66.34,67.33,64.14,65.17,508000.0],["2017-01-04",65.54,66.1,65.31,65.84,326400.0],["2017-01-05",65.48,66.21,64.72,65.99,308300.0],["2017-01-06",66.24,66.24,65.0,65.07,234800.0],["2017-01-09",64.95,65.56,64.76,64.87,225900.0],["2017-01-10",64.7,65.13,64.01,65.05,286900.0],["2017-01-11",65.05,66.14,64.75,66.11,272500.0],["2017-01-12",66.04,66.04,64.34,65.44,316700.0],["2017-01-13",65.68,66.58,64.79,65.32,231900.0],["2017-01-17",65.16,65.71,64.91,65.05,201700.0],["2017-01-18",65.42,65.88,64.74,65.05,224000.0],["2017-01-19",65.3,65.68,64.36,64.69,229900.0],["2017-01-20",64.71,65.5,64.71,64.9,170500.0],["2017-01-23",64.8,65.89,64.25,65.04,178800.0],["2017-01-24",65.12,66.25,65.03,66.08,254200.0],["2017-01-25",65.62,65.62,64.03,64.26,436300.0],["2017-01-26",64.31,64.61,63.77,63.99,267700.0],["2017-01-27",64.18,64.18,63.68,64.0,252200.0],["2017-01-30",63.75,63.75,63.0,63.38,466400.0],["2017-01-31",65.57,65.66,64.31,64.91,645400.0],["2017-02-01",65.44,65.5,64.09,64.56,398500.0],["2017-02-02",64.63,64.87,63.94,64.06,343800.0],["2017-02-03",64.47,64.71,63.95,64.3,359400.0],["2017-02-06",63.93,65.39,63.93,64.74,397600.0],["2017-02-07",66.92,66.93,65.02,65.24,486200.0],["2017-02-08",64.98,65.65,64.74,64.74,613200.0],["2017-02-09",65.1,66.93,64.67,66.72,786000.0],["2017-02-10",63.36,65.8,63.36,64.92,960000.0],["2017-02-13",64.92,67.16,64.66,67.11,563800.0],["2017-02-14",66.91,67.47,66.61,67.09,503200.0],["2017-02-15",66.79,67.58,66.75,67.45,340500.0],["2017-02-16",67.57,67.87,66.82,67.15,355400.0],["2017-02-17",67.45,67.51,66.83,67.21,348800.0],["2017-02-21",66.98,68.1,66.98,68.06,366900.0],["2017-02-22",67.91,68.55,67.75,68.22,364000.0],["2017-02-23",68.01,68.61,67.79,68.25,502700.0],["2017-02-24",67.67,68.93,66.55,68.9,270000.0],["2017-02-27",68.84,69.66,68.51,69.63,556000.0],["2017-02-28",69.48,69.56,68.7,68.84,601500.0],["2017-03-01",69.55,69.72,68.69,69.02,656800.0],["2017-03-02",68.96,69.08,68.49,68.7,526100.0],["2017-03-03",68.7,69.06,68.26,68.79,378000.0],["2017-03-06",68.39,69.02,68.25,68.66,275500.0],["2017-03-07",68.53,69.11,65.94,66.08,958600.0],["2017-03-08",66.29,67.31,64.8,64.89,636300.0],["2017-03-09",65.09,66.36,65.07,65.81,332500.0],["2017-03-10",66.27,66.44,65.32,65.59,276200.0],["2017-03-13",65.34,65.84,65.18,65.3,421700.0],["2017-03-14",65.04,65.52,64.77,64.79,425000.0],["2017-03-15",65.14,65.27,64.74,65.13,1308200.0],["2017-03-16",65.12,65.57,65.0,65.24,1186800.0],["2017-03-17",65.18,65.42,64.98,65.04,935000.0],["2017-03-20",64.65,65.07,64.58,64.7,391200.0],["2017-03-21",64.87,65.07,64.39,64.42,718200.0],["2017-03-22",64.28,64.35,63.59,64.03,305400.0],["2017-03-23",64.01,64.65,63.84,64.09,310400.0],["2017-03-24",64.16,64.48,63.33,63.64,256900.0],["2017-03-27",63.0,63.39,62.69,63.22,210900.0],["2017-03-28",62.93,63.41,62.25,62.77,309000.0],["2017-03-29",62.73,62.96,62.43,62.94,201700.0],["2017-03-30",62.97,63.25,62.8,63.08,293000.0],["2017-03-31",63.0,63.93,62.99,63.82,533200.0],["2017-04-03",64.04,64.17,62.99,63.21,353000.0],["2017-04-04",62.97,63.58,62.72,63.17,256400.0],["2017-04-05",63.31,63.56,62.3,62.33,254000.0],["2017-04-06",62.3,63.56,62.3,63.27,478600.0],["2017-04-07",63.01,63.63,63.01,63.28,194700.0],["2017-04-10",63.28,63.75,62.95,63.39,193900.0],["2017-04-11",63.08,63.49,62.89,63.38,217200.0],["2017-04-12",63.3,63.51,62.47,62.53,209700.0],["2017-04-13",62.52,62.91,61.88,61.91,237800.0],["2017-04-17",61.91,62.68,61.85,62.64,201700.0],["2017-04-18",62.27,62.48,61.98,62.39,175200.0],["2017-04-19",62.69,63.27,62.55,62.59,281600.0],["2017-04-20",62.8,63.76,62.58,63.61,252100.0],["2017-04-21",63.6,63.76,63.04,63.12,181000.0],["2017-04-24",63.92,64.39,63.28,64.36,202800.0],["2017-04-25",64.61,65.72,64.61,65.52,277400.0],["2017-04-26",65.36,66.07,65.01,65.25,341800.0],["2017-04-27",65.42,65.98,65.24,65.26,215300.0],["2017-04-28",65.29,65.29,63.96,64.03,644700.0],["2017-05-01",64.0,64.67,63.72,64.3,206900.0],["2017-05-02",64.27,64.55,63.81,64.38,223000.0],["2017-05-03",64.04,64.31,63.61,64.05,242800.0],["2017-05-04",64.17,64.8,64.01,64.69,226500.0],["2017-05-05",64.93,65.54,64.54,65.49,223300.0],["2017-05-08",65.31,65.81,65.22,65.55,328500.0],["2017-05-09",65.64,65.64,64.95,65.14,182900.0],["2017-05-10",64.99,65.5,64.82,65.27,275800.0],["2017-05-11",65.0,65.72,64.61,64.98,142000.0],["2017-05-12",64.84,64.84,64.18,64.25,214300.0],["2017-05-15",64.34,65.69,64.34,65.41,292600.0],["2017-05-16",65.73,65.73,65.09,65.17,215800.0],["2017-05-17",64.51,64.74,63.59,64.32,275700.0],["2017-05-18",64.19,64.19,63.03,63.33,272100.0],["2017-05-19",63.37,64.7,63.37,64.15,294600.0],["2017-05-22",64.25,64.75,63.8,63.85,669200.0],["2017-05-23",64.13,64.83,62.54,62.64,811900.0],["2017-05-24",66.84,66.84,63.35,65.75,1392600.0],["2017-05-25",66.0,67.05,65.3,66.89,492200.0],["2017-05-26",66.65,67.23,66.03,66.18,578800.0],["2017-05-30",65.8,66.48,65.27,65.7,298500.0],["2017-05-31",65.69,65.72,64.4,65.25,512100.0],["2017-06-01",65.64,67.57,65.47,67.55,451600.0],["2017-06-02",69.08,71.88,68.01,71.3,1639800.0],["2017-06-05",70.91,71.95,70.68,71.44,704600.0],["2017-06-06",71.39,72.0,71.39,71.72,410200.0],["2017-06-07",71.7,72.0,71.15,71.86,560500.0],["2017-06-08",71.87,72.59,71.6,72.4,349900.0],["2017-06-09",72.34,72.62,71.46,72.06,651200.0],["2017-06-12",71.89,72.14,71.08,71.63,465500.0],["2017-06-13",69.95,70.63,68.51,69.52,1640700.0],["2017-06-14",69.75,69.87,68.51,68.87,744200.0],["2017-06-15",68.2,68.93,67.11,67.82,818700.0],["2017-06-16",67.11,67.78,67.11,67.61,648700.0],["2017-06-19",67.95,68.28,67.26,67.96,430600.0],["2017-06-20",67.88,68.55,66.76,66.76,555500.0],["2017-06-21",66.83,67.05,65.75,65.87,483100.0],["2017-06-22",65.83,66.1,65.58,66.0,419300.0],["2017-06-23",65.21,66.86,65.21,66.73,2024600.0],["2017-06-26",66.99,67.23,66.11,66.75,268800.0],["2017-06-27",66.75,67.09,66.6,66.93,409300.0],["2017-06-28",67.43,67.91,66.94,67.72,303300.0],["2017-06-29",67.71,67.79,66.31,66.54,428500.0],["2017-06-30",66.78,67.34,65.83,66.2,478300.0],["2017-07-03",66.25,66.25,64.89,64.91,246400.0],["2017-07-05",64.78,65.39,64.42,65.26,513600.0],["2017-07-06",64.91,64.92,63.77,63.86,325100.0],["2017-07-07",63.92,64.19,63.44,64.07,229100.0],["2017-07-10",64.17,64.22,63.01,63.05,371100.0],["2017-07-11",63.03,63.81,62.92,63.59,327800.0],["2017-07-12",63.88,64.62,63.6,63.7,364900.0],["2017-07-13",63.75,64.89,63.28,64.37,410800.0],["2017-07-14",64.31,65.48,64.01,64.68,371600.0],["2017-07-17",64.61,65.58,64.39,64.99,331300.0],["2017-07-18",65.0,65.21,64.48,64.84,208700.0],["2017-07-19",64.9,65.78,64.9,65.73,243600.0],["2017-07-20",65.93,65.98,65.37,65.67,383500.0],["2017-07-21",66.02,66.2,65.51,65.81,372700.0],["2017-07-24",65.83,66.17,65.35,65.97,224400.0],["2017-07-25",66.08,67.56,66.06,67.43,462900.0],["2017-07-26",67.54,67.82,67.13,67.68,362100.0],["2017-07-27",67.89,67.94,66.73,66.88,619500.0],["2017-07-28",66.56,67.01,65.88,66.59,298000.0],["2017-07-31",66.7,66.7,65.99,66.09,480700.0],["2017-08-01",66.2,66.61,65.76,66.36,424000.0],["2017-08-02",66.4,66.49,65.47,66.07,339700.0],["2017-08-03",66.23,66.52,65.75,65.91,259600.0],["2017-08-04",66.05,66.28,65.66,66.16,226700.0],["2017-08-07",66.16,67.11,65.8,66.68,370300.0],["2017-08-08",66.72,67.48,65.52,65.68,622600.0],["2017-08-09",62.75,63.24,57.75,60.5,1981600.0],["2017-08-10",60.02,61.62,59.63,60.93,1081900.0],["2017-08-11",61.06,61.17,59.5,60.54,1024300.0],["2017-08-14",60.54,62.48,60.47,62.4,532100.0],["2017-08-15",62.53,62.75,61.85,61.87,490400.0],["2017-08-16",62.22,62.25,61.46,61.65,502400.0],["2017-08-17",61.46,61.93,59.11,59.12,854400.0],["2017-08-18",58.62,59.52,58.62,59.3,713100.0],["2017-08-21",59.29,59.57,58.96,59.4,454000.0],["2017-08-22",59.36,60.2,59.24,60.12,319200.0],["2017-08-23",59.7,60.94,59.7,60.58,307300.0],["2017-08-24",60.8,60.8,59.87,60.05,464200.0],["2017-08-25",60.72,61.95,60.69,61.95,428700.0],["2017-08-28",61.97,62.14,61.13,61.34,476500.0],["2017-08-29",60.87,62.13,60.87,61.82,322000.0],["2017-08-30",61.78,63.22,61.7,63.11,332300.0],["2017-08-31",63.27,63.9,63.02,63.61,312900.0],["2017-09-01",63.7,63.7,62.72,62.78,491100.0],["2017-09-05",62.61,62.65,61.38,61.38,311600.0],["2017-09-06",61.58,61.68,60.75,61.04,200400.0],["2017-09-07",61.33,61.33,60.15,60.59,195400.0],["2017-09-08",60.35,60.74,59.62,60.08,315500.0],["2017-09-11",60.26,60.57,59.55,60.15,423600.0],["2017-09-12",60.23,60.63,59.89,60.32,288100.0],["2017-09-13",60.19,60.77,60.13,60.51,474900.0],["2017-09-14",60.43,61.31,60.13,61.22,421900.0],["2017-09-15",61.36,62.55,61.21,62.46,779300.0],["2017-09-18",62.45,63.27,62.45,62.7,335200.0],["2017-09-19",62.59,63.18,62.5,63.03,313400.0],["2017-09-20",63.02,63.49,62.91,63.43,406900.0],["2017-09-21",63.44,63.56,62.74,62.8,287700.0],["2017-09-22",62.64,63.22,62.35,62.37,251100.0],["2017-09-25",62.3,62.48,61.64,62.47,254300.0],["2017-09-26",62.61,63.07,62.4,62.83,302900.0],["2017-09-27",63.19,64.0,62.79,63.71,442000.0],["2017-09-28",63.7,64.2,63.51,64.02,455400.0],["2017-09-29",64.03,64.69,64.03,64.32,439600.0],["2017-10-02",64.42,66.33,64.42,66.3,587100.0],["2017-10-03",66.43,67.52,66.26,67.22,589600.0],["2017-10-04",67.1,67.41,65.7,65.78,316900.0],["2017-10-05",65.58,65.72,64.9,65.12,412400.0],["2017-10-06",64.85,65.46,64.68,65.01,360500.0],["2017-10-09",65.05,65.4,64.83,65.12,549100.0],["2017-10-10",65.46,65.46,64.85,65.0,408000.0],["2017-10-11",65.04,65.57,64.93,65.18,238700.0],["2017-10-12",65.03,65.4,65.0,65.1,223500.0],["2017-10-13",65.41,65.41,64.82,64.97,410800.0],["2017-10-16",65.18,65.88,64.69,64.95,378500.0],["2017-10-17",64.82,65.29,64.64,64.85,192700.0],["2017-10-18",65.0,65.0,64.5,64.61,284200.0],["2017-10-19",64.52,64.62,64.11,64.44,231100.0],["2017-10-20",65.0,65.0,64.55,64.76,245000.0],["2017-10-23",64.7,64.98,64.42,64.54,200200.0],["2017-10-24",64.59,65.23,64.42,64.98,219500.0],["2017-10-25",64.65,65.02,64.17,64.63,271900.0],["2017-10-26",64.68,64.95,64.05,64.11,257300.0],["2017-10-27",64.48,64.96,64.38,64.61,307300.0],["2017-10-30",64.6,65.2,64.51,65.12,455700.0],["2017-10-31",65.29,65.42,64.78,65.1,615100.0],["2017-11-01",65.4,65.49,64.8,65.05,604000.0],["2017-11-02",64.87,65.15,64.0,64.34,480700.0],["2017-11-03",64.26,64.6,63.53,64.12,409000.0],["2017-11-06",64.14,65.02,64.01,64.8,325600.0],["2017-11-07",64.69,64.87,64.0,64.47,471000.0],["2017-11-08",64.34,65.67,64.1,64.53,726800.0],["2017-11-09",63.0,65.44,60.65,64.9,1486400.0],["2017-11-10",65.95,68.57,65.37,68.4,946800.0],["2017-11-13",68.05,70.18,67.95,70.0,1056100.0],["2017-11-14",69.91,73.56,66.51,72.9,1105700.0],["2017-11-15",72.3,72.72,71.68,72.23,645200.0],["2017-11-16",72.37,74.2,72.37,73.56,617200.0],["2017-11-17",73.45,74.12,72.93,73.77,345700.0],["2017-11-20",73.55,74.71,73.39,74.49,522500.0],["2017-11-21",74.5,74.74,73.9,74.44,591200.0],["2017-11-22",74.45,74.54,73.18,73.6,425500.0],["2017-11-24",73.57,73.7,72.42,73.64,188500.0],["2017-11-27",73.34,74.0,73.3,73.69,354200.0],["2017-11-28",73.84,73.9,72.6,73.56,362700.0],["2017-11-29",73.52,74.67,73.02,74.59,391500.0],["2017-11-30",74.69,74.99,73.23,74.24,451600.0],["2017-12-01",74.1,74.2,72.08,73.52,333200.0],["2017-12-04",73.92,74.82,73.37,73.44,307900.0],["2017-12-05",73.43,73.85,72.55,72.59,312500.0],["2017-12-06",72.43,72.68,71.47,71.49,280600.0],["2017-12-07",71.72,72.07,70.89,71.35,306500.0],["2017-12-08",71.75,72.07,71.56,71.83,213800.0],["2017-12-11",71.76,72.24,70.9,71.03,220300.0],["2017-12-12",71.0,71.75,70.66,71.52,429800.0],["2017-12-13",71.8,72.59,71.7,72.26,315100.0],["2017-12-14",72.27,73.27,72.0,72.72,531900.0],["2017-12-15",72.91,74.82,72.73,73.96,902200.0],["2017-12-18",74.4,74.74,73.39,73.71,266300.0],["2017-12-19",73.7,73.92,72.15,72.19,248800.0],["2017-12-20",72.49,72.82,72.0,72.27,277000.0],["2017-12-21",72.6,73.33,72.59,72.71,187100.0],["2017-12-22",72.72,73.49,72.39,73.16,146500.0],["2017-12-26",72.98,73.59,72.87,73.49,104100.0],["2017-12-27",73.58,74.87,73.47,74.38,248600.0],["2017-12-28",74.37,74.97,73.95,74.89,225900.0],["2017-12-29",74.99,75.88,74.65,74.85,353200.0],["2018-01-02",74.86,75.35,74.21,74.58,512000.0],["2018-01-03",74.61,75.19,74.27,74.74,264400.0],["2018-01-04",75.0,75.16,74.44,74.63,181700.0],["2018-01-05",74.7,74.76,74.05,74.33,206800.0],["2018-01-08",74.2,75.32,73.55,75.16,213900.0],["2018-01-09",75.15,75.83,74.71,75.51,332800.0],["2018-01-10",75.24,75.35,74.19,74.3,284700.0],["2018-01-11",74.32,75.82,74.28,75.8,228300.0],["2018-01-12",75.92,76.69,75.45,76.44,193000.0],["2018-01-16",76.47,77.77,76.04,76.14,329000.0],["2018-01-17",76.59,77.96,76.18,77.74,311900.0],["2018-01-18",77.67,78.83,77.38,78.33,413800.0],["2018-01-19",78.2,79.18,78.2,79.05,243100.0],["2018-01-22",78.83,80.26,78.04,80.18,542800.0],["2018-01-23",79.99,80.19,78.67,78.73,243400.0],["2018-01-24",78.91,79.1,77.71,77.85,383000.0],["2018-01-25",77.97,78.32,75.81,77.8,228600.0],["2018-01-26",78.23,78.66,77.37,77.44,202000.0],["2018-01-29",77.4,77.53,76.6,76.71,271600.0],["2018-01-30",76.25,76.6,75.62,75.77,354600.0],["2018-01-31",76.04,76.62,75.57,75.62,372100.0],["2018-02-01",75.4,76.25,75.06,75.87,333500.0],["2018-02-02",75.63,76.49,74.87,74.89,553600.0],["2018-02-05",74.4,74.67,70.79,70.8,572200.0],["2018-02-06",69.91,71.24,68.96,70.87,854200.0],["2018-02-07",70.78,72.43,70.5,71.51,402100.0],["2018-02-08",71.9,72.37,70.69,70.79,557500.0],["2018-02-09",70.79,70.79,63.85,66.75,1582700.0],["2018-02-12",67.2,69.34,66.48,68.36,537600.0],["2018-02-13",67.86,68.14,67.01,67.87,324400.0],["2018-02-14",67.29,68.57,67.29,68.28,419600.0],["2018-02-15",68.72,69.96,67.83,69.93,466500.0],["2018-02-16",69.94,72.6,69.69,72.1,439500.0],["2018-02-20",71.68,72.34,70.53,70.75,355700.0],["2018-02-21",70.94,72.07,70.5,70.93,233600.0],["2018-02-22",71.33,71.44,70.05,70.06,338400.0],["2018-02-23",70.49,71.37,70.01,71.33,225300.0],["2018-02-26",71.51,71.87,71.07,71.78,179400.0],["2018-02-27",71.77,72.59,70.16,71.78,229400.0],["2018-02-28",72.1,72.78,69.73,69.79,485400.0],["2018-03-01",69.68,70.58,68.33,68.75,399300.0],["2018-03-02",68.69,69.92,68.31,69.42,316200.0],["2018-03-05",69.26,71.2,69.16,70.8,280300.0],["2018-03-06",71.13,72.39,70.7,72.36,359300.0],["2018-03-07",71.81,72.71,71.29,72.57,317200.0],["2018-03-08",72.67,73.21,72.61,73.01,216300.0],["2018-03-09",73.25,74.03,70.81,73.86,288400.0],["2018-03-12",74.09,75.62,72.54,75.46,277000.0],["2018-03-13",74.09,75.62,74.09,75.35,431400.0],["2018-03-14",75.6,76.0,73.24,73.43,342100.0],["2018-03-15",73.79,74.4,72.1,72.35,374600.0],["2018-03-16",72.24,73.72,72.24,72.8,815500.0],["2018-03-19",72.57,73.27,71.74,72.3,249800.0],["2018-03-20",72.42,72.6,71.23,71.86,283500.0],["2018-03-21",71.7,72.62,71.63,72.17,152700.0],["2018-03-22",71.65,72.5,70.93,71.09,412900.0],["2018-03-23",71.23,71.94,69.11,69.13,298700.0],["2018-03-26",70.12,70.4,68.84,70.36,312300.0],["2018-03-27",70.22,70.33,68.08,68.3,397200.0],["2018-03-28",68.27,69.09,66.47,66.6,372100.0],["2018-03-29",65.03,66.55,62.85,65.72,1220200.0],["2018-04-02",65.5,66.12,64.38,64.89,733000.0],["2018-04-03",65.15,66.56,64.52,66.3,515600.0],["2018-04-04",65.29,67.25,65.22,67.04,361100.0],["2018-04-05",67.43,68.12,63.63,63.75,954100.0],["2018-04-06",63.38,63.75,62.03,63.15,663700.0],["2018-04-09",63.5,64.57,63.12,63.78,365100.0],["2018-04-10",64.6,65.06,63.83,63.98,537400.0],["2018-04-11",63.62,64.31,63.23,63.58,844100.0],["2018-04-12",63.65,63.93,63.17,63.21,672500.0],["2018-04-13",63.51,63.6,62.2,62.54,621700.0],["2018-04-16",62.98,64.41,62.66,63.81,574400.0],["2018-04-17",64.04,65.22,62.77,64.92,455000.0],["2018-04-18",64.98,65.37,64.64,64.88,274600.0],["2018-04-19",64.74,65.22,64.47,64.88,292600.0],["2018-04-20",64.63,65.32,64.4,64.67,254300.0],["2018-04-23",64.66,65.24,64.0,64.35,190700.0],["2018-04-24",64.53,65.09,63.89,64.28,227000.0],["2018-04-25",64.09,64.27,63.39,63.96,204900.0],["2018-04-26",64.25,64.76,63.8,64.12,161800.0],["2018-04-27",64.31,64.77,63.9,64.02,225100.0],["2018-04-30",64.38,64.46,63.97,63.98,300300.0],["2018-05-01",63.79,64.34,62.53,63.48,422500.0],["2018-05-02",63.56,64.37,63.05,63.5,310600.0],["2018-05-03",63.33,64.14,62.52,63.68,263800.0],["2018-05-04",63.47,65.1,63.26,64.73,297800.0],["2018-05-07",64.74,65.65,64.56,64.65,313500.0],["2018-05-08",64.65,64.99,64.13,64.29,417900.0],["2018-05-09",64.47,65.09,63.64,63.74,437900.0],["2018-05-10",63.93,64.28,63.69,63.95,492300.0],["2018-05-11",64.07,64.32,63.18,63.68,323500.0],["2018-05-14",63.67,64.23,62.96,63.01,342100.0],["2018-05-15",62.84,63.0,62.24,62.92,352700.0],["2018-05-16",63.12,63.77,62.65,62.72,495500.0],["2018-05-17",62.55,63.28,62.2,62.88,405500.0],["2018-05-18",63.08,63.65,62.04,62.11,351100.0],["2018-05-21",62.25,62.9,62.04,62.62,354800.0],["2018-05-22",62.78,63.21,62.26,62.33,229300.0],["2018-05-23",62.18,62.92,62.02,62.81,397300.0],["2018-05-24",62.81,62.95,61.35,61.78,679400.0],["2018-05-25",64.87,68.06,62.16,62.58,1085300.0],["2018-05-29",61.76,63.84,60.87,63.06,529000.0],["2018-05-30",63.31,64.74,63.22,64.17,633300.0],["2018-05-31",64.42,64.92,61.79,62.61,759900.0],["2018-06-01",62.97,63.49,62.41,63.25,487100.0],["2018-06-04",63.54,63.81,63.05,63.24,354900.0],["2018-06-05",63.23,63.61,62.74,63.17,316600.0],["2018-06-06",63.05,64.0,62.32,63.82,611700.0],["2018-06-07",64.14,64.28,63.61,63.84,390400.0],["2018-06-08",63.7,64.05,62.94,63.44,545400.0],["2018-06-11",62.76,63.94,62.45,62.48,692800.0],["2018-06-12",62.52,63.47,61.72,62.88,625700.0],["2018-06-13",63.52,64.67,63.25,63.89,465500.0],["2018-06-14",64.22,65.11,64.0,64.93,417800.0],["2018-06-15",64.73,65.21,64.11,64.99,602900.0],["2018-06-18",64.87,65.01,64.25,64.5,351200.0],["2018-06-19",63.89,64.51,63.76,64.21,383800.0],["2018-06-20",64.41,65.09,64.13,64.89,284600.0],["2018-06-21",64.94,65.05,63.86,64.08,319300.0],["2018-06-22",64.4,64.83,64.0,64.3,623200.0],["2018-06-25",64.18,64.19,62.46,62.98,423800.0],["2018-06-26",62.96,63.47,62.61,63.25,354100.0],["2018-06-27",63.13,64.2,62.9,63.55,521900.0],["2018-06-28",63.63,65.61,63.55,65.51,487600.0],["2018-06-29",65.72,66.33,65.38,65.72,509400.0],["2018-07-02",65.21,65.21,63.51,64.46,565100.0],["2018-07-03",64.65,65.09,64.11,65.07,187000.0],["2018-07-05",65.51,66.82,65.41,66.78,355700.0],["2018-07-06",66.79,68.78,66.78,68.49,375500.0],["2018-07-09",68.71,70.0,68.43,69.89,479700.0],["2018-07-10",70.17,70.17,68.81,68.95,360100.0],["2018-07-11",68.84,69.52,68.46,69.43,384100.0],["2018-07-12",69.91,70.46,69.71,70.43,367500.0],["2018-07-13",70.46,70.76,69.16,69.91,409200.0],["2018-07-16",69.86,70.25,68.78,69.83,361900.0],["2018-07-17",69.81,69.98,68.22,68.25,500600.0],["2018-07-18",68.26,68.52,67.29,68.46,376300.0],["2018-07-19",68.26,69.62,68.17,69.53,343900.0],["2018-07-20",69.62,69.86,69.1,69.19,308000.0],["2018-07-23",69.05,69.05,67.93,68.52,263800.0],["2018-07-24",68.73,69.08,68.24,69.0,330800.0],["2018-07-25",68.99,69.89,68.67,69.85,294400.0],["2018-07-26",69.84,70.67,69.37,70.32,329600.0],["2018-07-27",70.52,70.52,69.55,69.72,327900.0],["2018-07-30",69.71,70.04,69.22,69.53,306100.0],["2018-07-31",69.54,70.56,69.54,70.34,291100.0],["2018-08-01",70.22,70.88,69.42,69.49,290500.0],["2018-08-02",69.12,69.9,69.0,69.8,270100.0],["2018-08-03",69.74,70.2,69.36,69.67,280300.0],["2018-08-06",69.6,71.15,69.41,70.47,398600.0],["2018-08-07",70.65,71.19,70.06,70.13,312800.0],["2018-08-08",70.1,70.37,69.32,70.11,416100.0],["2018-08-09",70.14,72.25,70.14,71.77,550500.0],["2018-08-10",66.52,68.36,59.16,59.52,3157100.0],["2018-08-13",60.11,63.17,60.11,62.52,1361000.0],["2018-08-14",62.65,64.05,62.65,63.79,750800.0],["2018-08-15",64.25,64.63,62.12,63.15,581300.0],["2018-08-16",63.02,64.64,62.57,64.05,551000.0],["2018-08-17",63.84,64.53,62.94,63.88,316800.0],["2018-08-20",63.99,64.25,63.2,63.37,365200.0],["2018-08-21",63.52,63.8,63.01,63.41,505500.0],["2018-08-22",63.36,63.77,62.82,63.45,275300.0],["2018-08-23",63.25,63.39,62.12,62.56,427800.0],["2018-08-24",62.8,63.48,62.57,63.29,307400.0],["2018-08-27",63.71,64.11,63.16,63.33,232700.0],["2018-08-28",63.32,63.67,62.85,63.25,277600.0],["2018-08-29",63.16,63.75,62.49,63.41,380500.0],["2018-08-30",63.33,63.77,62.87,63.08,278700.0],["2018-08-31",62.66,63.1,62.39,62.82,286100.0],["2018-09-04",62.67,63.36,62.11,63.2,377100.0],["2018-09-05",63.28,63.28,61.14,61.22,381000.0],["2018-09-06",61.29,61.61,60.85,61.6,358500.0],["2018-09-07",61.55,62.36,61.29,61.94,261600.0],["2018-09-10",62.47,64.1,62.35,63.78,284900.0],["2018-09-11",63.75,64.09,62.96,63.44,241400.0],["2018-09-12",62.8,63.62,62.62,63.33,280800.0],["2018-09-13",63.59,64.2,63.45,63.73,278200.0],["2018-09-14",63.89,64.52,63.49,63.91,342600.0],["2018-09-17",64.02,64.02,63.06,63.65,311700.0],["2018-09-18",63.79,64.56,63.35,64.23,359300.0],["2018-09-19",64.24,64.59,63.81,64.18,282500.0],["2018-09-20",64.45,64.45,63.39,63.79,515800.0],["2018-09-21",63.85,63.86,62.5,62.87,619300.0],["2018-09-24",62.43,63.35,62.13,63.34,229300.0],["2018-09-25",63.4,63.79,62.89,63.45,210000.0],["2018-09-26",63.53,63.75,62.81,62.9,192600.0],["2018-09-27",62.89,63.54,62.72,63.29,190100.0],["2018-09-28",63.19,64.53,62.95,63.95,356700.0],["2018-10-01",64.25,64.25,62.74,62.78,343200.0],["2018-10-02",62.81,63.41,62.53,63.02,213900.0],["2018-10-03",63.3,63.76,62.79,63.57,306300.0],["2018-10-04",63.39,63.66,62.55,62.73,284600.0],["2018-10-05",63.13,64.22,62.61,62.99,342300.0],["2018-10-08",62.8,63.47,62.46,63.26,261800.0],["2018-10-09",63.26,63.79,62.72,62.83,294900.0],["2018-10-10",62.92,63.02,61.77,61.87,476000.0],["2018-10-11",61.86,63.24,61.33,61.95,509000.0],["2018-10-12",62.64,62.91,59.61,60.56,520000.0],["2018-10-15",60.57,61.94,60.49,61.35,369000.0],["2018-10-16",61.82,63.4,60.82,63.19,365500.0],["2018-10-17",62.82,63.85,62.46,63.25,252000.0],["2018-10-18",63.13,63.48,61.48,62.1,418000.0],["2018-10-19",62.13,62.68,60.92,61.15,404300.0],["2018-10-22",61.28,61.85,60.71,61.16,334300.0],["2018-10-23",60.28,62.32,59.92,61.41,467900.0],["2018-10-24",61.26,62.51,61.04,61.17,547500.0],["2018-10-25",61.43,62.59,61.43,62.15,485700.0],["2018-10-26",61.67,63.57,60.79,62.57,562300.0],["2018-10-29",62.7,62.95,59.26,59.85,728800.0],["2018-10-30",60.05,61.95,59.94,61.9,643500.0],["2018-10-31",62.37,64.48,61.51,63.76,819100.0],["2018-11-01",65.72,71.78,63.87,70.79,1376400.0],["2018-11-02",71.0,71.96,69.72,70.79,583800.0],["2018-11-05",70.08,70.7,68.53,69.35,557600.0],["2018-11-06",69.02,70.17,68.85,70.1,455400.0],["2018-11-07",70.09,71.64,69.47,71.4,511400.0],["2018-11-08",71.04,71.53,70.3,71.34,433500.0],["2018-11-09",71.16,71.31,69.96,71.22,358300.0],["2018-11-12",71.14,71.14,69.47,69.73,368700.0],["2018-11-13",70.0,70.94,69.77,70.07,246100.0],["2018-11-14",70.46,70.97,69.02,69.37,268700.0],["2018-11-15",69.39,70.17,68.87,69.55,407400.0],["2018-11-16",69.35,69.77,68.39,68.88,374700.0],["2018-11-19",68.62,69.84,68.29,69.05,329700.0],["2018-11-20",68.25,68.89,66.91,67.4,469200.0],["2018-11-21",67.07,68.15,66.5,67.29,289700.0],["2018-11-23",66.55,68.67,66.55,67.72,187700.0],["2018-11-26",68.19,69.78,67.8,69.67,350400.0],["2018-11-27",69.16,69.89,68.68,68.86,297900.0],["2018-11-28",69.1,70.31,68.49,70.18,392200.0],["2018-11-29",69.76,70.22,68.64,68.97,462500.0],["2018-11-30",69.01,69.33,68.08,69.14,461800.0],["2018-12-03",69.65,70.58,69.3,70.58,419100.0],["2018-12-04",70.26,70.68,67.95,68.13,478800.0],["2018-12-06",67.15,67.9,66.01,67.81,476100.0],["2018-12-07",67.49,68.09,65.1,65.48,462100.0],["2018-12-10",65.48,66.66,64.9,65.4,407100.0],["2018-12-11",66.09,66.93,65.5,66.13,356800.0],["2018-12-12",66.93,68.78,66.57,67.67,307700.0],["2018-12-13",68.24,68.43,65.37,65.4,385600.0],["2018-12-14",64.82,65.64,64.27,64.53,348800.0],["2018-12-17",64.53,65.34,62.14,62.43,485800.0],["2018-12-18",63.05,63.16,61.2,61.59,398300.0],["2018-12-19",61.91,63.88,61.65,61.93,433800.0],["2018-12-20",61.97,62.7,60.44,61.42,495600.0],["2018-12-21",61.42,63.5,58.56,58.72,926000.0],["2018-12-24",58.02,59.39,56.46,56.46,193100.0],["2018-12-26",56.76,58.5,56.07,58.48,336900.0],["2018-12-27",57.39,57.99,55.93,57.98,384600.0],["2018-12-28",58.15,58.96,57.54,58.03,283300.0],["2018-12-31",58.39,58.95,57.82,58.95,311200.0],["2019-01-02",58.12,58.58,57.01,58.02,331200.0],["2019-01-03",57.6,58.39,56.64,57.31,301700.0],["2019-01-04",58.2,60.44,57.93,59.8,387200.0],["2019-01-07",59.75,60.83,59.35,60.05,384000.0],["2019-01-08",60.58,60.86,60.01,60.49,245900.0],["2019-01-09",60.67,61.45,60.13,60.53,265900.0],["2019-01-10",60.07,61.59,59.69,61.44,361100.0],["2019-01-11",61.07,61.61,60.69,61.29,299700.0],["2019-01-14",60.93,61.64,60.69,61.23,258700.0],["2019-01-15",61.34,61.77,60.74,61.27,342800.0],["2019-01-16",61.26,62.43,61.26,62.02,298900.0],["2019-01-17",61.7,62.11,61.14,61.38,478200.0],["2019-01-18",61.71,62.12,61.6,62.01,309500.0],["2019-01-22",61.65,62.49,61.16,61.44,337600.0],["2019-01-23",61.63,62.14,60.55,61.29,261900.0],["2019-01-24",61.41,62.3,60.92,61.51,275900.0],["2019-01-25",61.98,62.35,61.25,61.25,315100.0],["2019-01-28",60.67,62.7,60.59,61.99,467400.0],["2019-01-29",62.15,62.28,61.45,61.5,353400.0],["2019-01-30",61.6,61.76,60.82,61.35,423500.0],["2019-01-31",61.15,62.8,61.15,62.69,504500.0],["2019-02-01",62.78,63.1,62.1,63.0,403900.0],["2019-02-04",62.87,64.45,62.87,64.42,299600.0],["2019-02-05",64.51,64.88,63.99,64.29,390600.0],["2019-02-06",64.41,66.2,64.0,65.79,645200.0],["2019-02-07",65.38,65.84,64.35,65.26,606300.0],["2019-02-08",71.5,74.0,71.5,73.52,2489400.0],["2019-02-11",73.4,73.52,72.3,73.01,745300.0],["2019-02-12",73.01,73.11,72.26,73.0,1053900.0],["2019-02-13",73.0,74.91,72.73,74.63,915900.0],["2019-02-14",74.58,75.96,74.3,74.94,558300.0],["2019-02-15",75.0,75.4,73.93,74.38,659200.0],["2019-02-19",73.98,74.81,73.56,74.6,576200.0],["2019-02-20",74.58,74.77,74.03,74.64,414500.0],["2019-02-21",74.36,74.82,73.88,74.38,471500.0],["2019-02-22",74.49,75.33,74.31,75.05,542500.0],["2019-02-25",75.44,76.0,74.74,75.42,663200.0],["2019-02-26",75.11,75.75,74.62,75.31,308000.0],["2019-02-27",75.04,75.65,74.97,75.3,216000.0],["2019-02-28",75.2,76.2,75.0,75.55,429100.0],["2019-03-01",75.97,76.41,75.35,75.93,411200.0],["2019-03-04",76.06,76.32,75.06,75.47,244400.0],["2019-03-05",75.57,75.69,74.95,75.11,271700.0],["2019-03-06",74.96,75.11,74.51,74.94,358200.0],["2019-03-07",75.17,75.18,74.15,74.32,515600.0],["2019-03-08",73.84,74.57,73.66,74.54,300000.0],["2019-03-11",74.82,75.7,74.54,75.59,271000.0],["2019-03-12",75.71,75.89,74.38,74.54,457100.0],["2019-03-13",74.71,75.82,74.37,75.29,463100.0],["2019-03-14",75.37,76.51,74.78,76.27,527300.0],["2019-03-15",76.41,77.67,75.94,77.29,1004600.0],["2019-03-18",77.28,78.65,77.28,77.87,407900.0],["2019-03-19",78.45,78.47,77.4,77.5,496700.0],["2019-03-20",77.22,77.22,75.4,75.77,421000.0],["2019-03-21",75.79,77.46,75.79,77.01,349500.0],["2019-03-22",76.45,76.65,75.36,75.76,313700.0],["2019-03-25",75.5,76.3,74.71,76.13,244500.0],["2019-03-26",76.59,77.43,76.5,77.15,292100.0],["2019-03-27",77.15,77.68,75.72,76.98,230400.0],["2019-03-28",77.1,77.64,76.64,77.52,249200.0],["2019-03-29",78.0,78.0,76.94,77.5,543500.0],["2019-04-01",78.04,78.47,77.54,78.09,324900.0],["2019-04-02",78.25,79.11,77.99,79.02,316600.0],["2019-04-03",79.44,80.42,78.22,79.52,356800.0],["2019-04-04",79.5,79.87,78.43,78.98,331900.0],["2019-04-05",79.04,80.23,78.99,80.08,323300.0],["2019-04-08",79.79,82.71,79.6,82.65,579100.0],["2019-04-09",82.57,83.48,82.27,82.38,691700.0],["2019-04-10",82.57,84.6,82.27,84.26,517300.0],["2019-04-11",84.3,86.0,84.05,85.55,560400.0],["2019-04-12",85.93,87.11,85.47,87.0,393100.0],["2019-04-15",86.94,87.81,86.27,86.55,407300.0],["2019-04-16",86.91,87.49,86.65,87.16,337200.0],["2019-04-17",87.41,89.28,87.27,88.28,653000.0],["2019-04-18",88.13,88.55,87.89,88.2,644900.0],["2019-04-22",87.57,88.88,87.57,88.61,628400.0],["2019-04-23",88.8,88.88,88.36,88.56,679900.0],["2019-04-24",88.84,90.43,88.18,88.99,843300.0],["2019-04-25",88.84,89.51,87.79,88.95,584500.0],["2019-04-26",89.46,89.84,88.98,89.38,664100.0],["2019-04-29",89.45,90.09,89.1,89.28,454300.0],["2019-04-30",89.32,90.93,88.58,90.82,392800.0],["2019-05-01",90.96,90.96,89.97,90.05,499200.0],["2019-05-02",89.8,90.73,89.13,90.23,509100.0],["2019-05-03",90.22,92.43,90.14,91.89,416400.0],["2019-05-06",90.38,92.27,89.71,92.0,345200.0],["2019-05-07",91.13,91.87,90.17,90.93,358700.0],["2019-05-08",90.83,92.62,90.17,91.67,461300.0],["2019-05-09",91.09,91.18,88.89,89.09,559500.0],["2019-05-10",88.92,90.51,87.78,90.48,405200.0],["2019-05-13",88.91,89.12,87.53,87.98,322600.0],["2019-05-14",88.31,89.85,87.45,89.26,432200.0],["2019-05-15",88.74,89.78,88.28,89.74,268700.0],["2019-05-16",89.87,91.05,89.35,90.56,315200.0],["2019-05-17",89.93,91.23,89.32,89.34,369200.0],["2019-05-20",88.68,89.71,88.28,88.39,468800.0],["2019-05-21",89.0,89.23,88.08,88.79,387500.0],["2019-05-22",88.65,89.93,88.11,89.52,381500.0],["2019-05-23",86.58,88.55,85.0,87.83,534400.0],["2019-05-24",94.99,97.31,93.41,94.25,1319700.0],["2019-05-28",94.23,94.46,92.2,92.23,782400.0],["2019-05-29",92.2,92.59,90.61,90.92,586900.0],["2019-05-30",87.96,90.62,87.68,89.37,824100.0],["2019-05-31",88.37,88.61,86.4,87.03,596300.0],["2019-06-03",87.13,88.73,86.93,87.95,678700.0],["2019-06-04",88.88,89.51,88.1,89.31,408200.0],["2019-06-05",89.86,90.7,89.16,90.26,499600.0],["2019-06-06",90.29,91.08,89.66,90.88,385100.0],["2019-06-07",90.95,91.68,90.19,90.63,622100.0],["2019-06-10",91.03,91.95,90.41,91.07,533800.0],["2019-06-11",91.26,91.83,86.99,88.4,755800.0],["2019-06-12",88.61,88.8,87.14,87.84,760000.0],["2019-06-13",88.01,88.8,87.06,87.78,633400.0],["2019-06-14",87.7,88.57,87.09,87.73,552200.0],["2019-06-17",87.69,88.34,86.73,87.06,591000.0],["2019-06-18",88.09,89.85,87.44,88.53,402900.0],["2019-06-19",88.58,88.58,86.99,87.55,360400.0],["2019-06-20",88.43,89.13,87.7,87.85,398900.0],["2019-06-21",87.48,87.71,83.29,83.53,789000.0],["2019-06-24",83.71,84.12,82.64,82.9,606500.0],["2019-06-25",82.97,83.02,81.76,81.87,533100.0],["2019-06-26",82.19,82.82,80.54,80.81,446500.0],["2019-06-27",81.15,81.74,80.34,81.37,595500.0],["2019-06-28",81.59,81.8,80.57,80.82,6307800.0],["2019-07-01",81.27,81.66,79.79,81.42,756300.0],["2019-07-02",81.4,82.85,81.4,82.19,724200.0],["2019-07-03",82.06,82.82,81.66,82.39,192300.0],["2019-07-05",82.07,82.76,81.48,82.56,248600.0],["2019-07-08",82.35,82.97,81.77,82.46,361500.0],["2019-07-09",82.1,82.78,82.1,82.68,625200.0],["2019-07-10",82.8,84.43,82.39,83.57,388600.0],["2019-07-11",83.83,84.27,83.1,83.38,338100.0],["2019-07-12",83.42,84.56,83.41,84.21,292300.0],["2019-07-15",84.57,84.62,83.22,83.39,418100.0],["2019-07-16",83.49,83.49,82.05,82.84,335400.0],["2019-07-17",82.75,82.94,81.97,82.34,372500.0],["2019-07-18",82.56,83.24,81.92,83.17,302200.0],["2019-07-19",83.25,83.5,81.18,81.29,260800.0],["2019-07-22",81.58,82.05,81.38,81.97,299700.0],["2019-07-23",82.6,82.65,81.59,82.56,380900.0],["2019-07-24",82.25,83.89,82.0,83.78,363600.0],["2019-07-25",84.01,84.29,82.94,83.35,280300.0],["2019-07-26",83.73,84.17,83.48,83.71,313100.0],["2019-07-29",84.03,84.2,82.1,83.16,282200.0],["2019-07-30",82.58,83.3,82.51,83.1,288900.0],["2019-07-31",83.22,83.31,81.16,81.59,320500.0],["2019-08-01",81.34,82.44,79.75,80.19,363100.0],["2019-08-02",79.4,79.4,78.22,78.78,391200.0],["2019-08-05",77.35,77.37,75.4,76.8,601500.0],["2019-08-06",76.74,77.25,74.15,75.18,475300.0],["2019-08-07",75.18,75.43,73.63,75.19,443200.0],["2019-08-08",75.9,78.44,75.67,77.77,826100.0],["2019-08-09",82.4,82.58,75.26,79.0,1189300.0],["2019-08-12",79.2,82.1,78.81,80.03,666000.0],["2019-08-13",79.95,81.62,79.07,80.55,578100.0],["2019-08-14",79.2,79.99,78.51,78.8,681400.0],["2019-08-15",79.05,79.05,75.75,76.9,533500.0],["2019-08-16",77.42,78.38,76.31,77.0,405400.0],["2019-08-19",77.82,78.39,77.0,77.85,246100.0],["2019-08-20",77.53,78.34,77.28,77.79,245600.0],["2019-08-21",78.45,79.35,77.82,78.8,519900.0],["2019-08-22",79.13,79.4,77.77,78.59,215500.0],["2019-08-23",77.94,78.3,76.06,76.23,379900.0],["2019-08-26",77.43,77.43,76.38,76.66,305800.0],["2019-08-27",77.24,77.24,75.76,76.25,202300.0],["2019-08-28",75.71,77.76,75.53,77.65,236500.0],["2019-08-29",78.5,79.34,78.04,79.28,273100.0],["2019-08-30",79.72,79.95,78.29,79.33,275000.0],["2019-09-03",78.31,78.85,77.32,77.73,265600.0],["2019-09-04",78.51,78.83,76.89,77.47,284000.0],["2019-09-05",78.04,79.77,78.0,79.44,255700.0],["2019-09-06",79.79,79.97,79.06,79.32,230000.0],["2019-09-09",80.0,80.01,78.75,79.42,363600.0],["2019-09-10",79.25,79.25,77.67,78.22,261500.0],["2019-09-11",77.68,79.98,77.5,79.85,296300.0],["2019-09-12",79.98,81.1,79.85,80.63,206500.0],["2019-09-13",80.77,80.86,78.84,78.97,166000.0],["2019-09-16",78.38,80.63,78.38,79.99,180100.0],["2019-09-17",79.79,79.84,78.19,78.69,231500.0],["2019-09-18",78.45,79.76,78.01,78.96,252000.0],["2019-09-19",79.36,79.56,77.78,78.01,211400.0],["2019-09-20",78.18,78.24,77.04,77.69,416700.0],["2019-09-23",77.29,78.07,76.86,77.55,410200.0],["2019-09-24",77.79,78.31,75.97,76.39,309200.0],["2019-09-25",76.32,78.07,75.82,77.65,327100.0],["2019-09-26",77.68,77.68,74.47,75.27,424600.0],["2019-09-27",75.82,76.11,74.33,75.41,440400.0],["2019-09-30",75.79,76.1,75.23,75.32,310400.0],["2019-10-01",75.56,76.32,71.9,71.98,248800.0],["2019-10-02",71.3,72.77,69.89,70.88,267100.0],["2019-10-03",70.73,71.37,69.96,70.64,355100.0],["2019-10-04",70.64,70.99,69.13,70.76,418500.0],["2019-10-07",70.78,71.73,70.78,71.3,325100.0],["2019-10-08",71.02,71.42,70.51,70.95,306700.0],["2019-10-09",71.43,71.75,70.79,71.01,226600.0],["2019-10-10",71.15,71.69,70.6,71.02,194500.0],["2019-10-11",71.45,72.31,70.66,71.02,255100.0],["2019-10-14",70.8,71.59,70.67,71.26,156100.0],["2019-10-15",71.54,72.15,71.24,71.31,145100.0],["2019-10-16",71.15,72.21,71.15,71.58,181800.0],["2019-10-17",71.87,72.81,71.86,72.38,183700.0],["2019-10-18",72.1,72.43,71.31,71.51,136200.0],["2019-10-21",71.62,72.33,71.19,71.91,231600.0],["2019-10-22",72.16,72.28,70.92,71.14,207800.0],["2019-10-23",71.24,71.26,69.92,70.52,214600.0],["2019-10-24",70.62,70.62,69.47,70.05,156000.0],["2019-10-25",69.89,71.11,69.6,69.91,107500.0],["2019-10-28",70.1,70.77,69.81,70.08,153200.0],["2019-10-29",70.13,70.34,69.55,70.3,210000.0],["2019-10-30",70.45,70.45,69.7,70.08,111100.0],["2019-10-31",70.03,70.21,67.76,68.84,256000.0],["2019-11-01",68.76,69.86,67.91,68.2,231300.0],["2019-11-04",68.58,68.58,66.67,66.93,237000.0],["2019-11-05",67.0,68.16,66.39,67.43,224700.0],["2019-11-06",67.76,68.05,66.49,67.5,293800.0],["2019-11-07",67.99,68.47,66.02,66.41,449600.0],["2019-11-08",77.8,77.8,70.2,70.71,619000.0],["2019-11-11",70.14,71.1,69.81,70.99,341600.0],["2019-11-12",70.65,71.71,70.65,71.58,316700.0],["2019-11-13",71.24,72.15,71.17,71.94,443400.0],["2019-11-14",71.54,71.62,70.83,71.17,236400.0],["2019-11-15",71.53,71.92,70.75,71.83,318500.0],["2019-11-18",73.26,75.0,72.52,74.0,566300.0],["2019-11-19",74.02,75.91,71.88,74.0,431900.0],["2019-11-20",73.71,74.43,73.24,74.0,412700.0],["2019-11-21",73.33,73.72,72.13,73.01,333900.0],["2019-11-22",73.08,74.15,72.85,73.36,287100.0],["2019-11-25",73.32,73.86,73.23,73.48,407900.0],["2019-11-26",73.19,74.24,73.05,73.57,334200.0],["2019-11-27",73.62,73.86,73.33,73.71,221600.0],["2019-11-29",73.57,73.77,73.29,73.5,165500.0],["2019-12-02",73.62,73.69,72.77,73.34,357900.0],["2019-12-03",72.81,73.22,71.65,72.43,225900.0],["2019-12-04",72.37,73.5,72.3,72.32,224100.0],["2019-12-05",72.26,72.82,71.51,72.0,347900.0],["2019-12-06",72.48,72.92,71.7,72.25,289900.0],["2019-12-09",72.36,72.49,71.41,71.53,272200.0],["2019-12-10",71.36,71.73,71.09,71.32,259400.0],["2019-12-11",71.53,71.68,70.7,71.44,153000.0],["2019-12-12",71.66,72.59,71.58,72.06,169300.0],["2019-12-13",71.88,72.24,71.19,71.73,281000.0],["2019-12-16",72.2,72.85,71.77,72.17,218100.0],["2019-12-17",72.18,72.5,71.03,72.05,196700.0],["2019-12-18",71.95,72.17,71.43,71.58,285600.0],["2019-12-19",71.72,72.34,71.42,72.04,149600.0],["2019-12-20",72.23,72.92,71.72,72.65,455500.0],["2019-12-23",72.1,73.44,71.86,72.98,238900.0],["2019-12-24",73.14,74.11,72.58,73.8,111300.0],["2019-12-26",73.84,74.26,73.47,73.74,100600.0],["2019-12-27",73.94,73.94,72.36,73.04,218600.0],["2019-12-30",73.18,73.22,72.69,72.97,277800.0],["2019-12-31",72.93,73.69,72.76,73.19,426700.0],["2020-01-02",73.49,73.8,72.95,73.6,197500.0],["2020-01-03",72.61,73.73,72.44,73.56,202900.0],["2020-01-06",73.17,73.84,72.54,73.58,306200.0],["2020-01-07",73.58,73.58,72.33,72.37,169400.0],["2020-01-08",72.39,72.66,69.72,70.28,357400.0],["2020-01-09",70.46,70.99,69.84,70.58,387800.0],["2020-01-10",70.88,71.18,70.32,70.64,178500.0],["2020-01-13",70.76,72.22,70.58,72.1,170100.0],["2020-01-14",71.95,72.49,71.66,72.46,425800.0],["2020-01-15",72.33,73.22,72.26,72.96,343900.0],["2020-01-16",73.62,74.05,73.36,73.5,411400.0],["2020-01-17",73.89,73.99,72.41,72.77,346400.0],["2020-01-21",72.38,72.56,71.18,71.64,364000.0],["2020-01-22",71.58,71.94,70.07,70.08,263500.0],["2020-01-23",69.82,70.16,69.12,69.41,356500.0],["2020-01-24",69.57,69.92,69.0,69.09,234900.0],["2020-01-27",68.36,69.1,68.05,68.47,281200.0],["2020-01-28",68.61,69.08,68.5,68.64,144400.0],["2020-01-29",68.61,68.96,67.47,67.5,211000.0],["2020-01-30",67.05,67.74,65.32,65.51,293800.0],["2020-01-31",65.25,65.31,63.5,63.65,471900.0],["2020-02-03",63.81,65.59,63.81,65.2,425900.0],["2020-02-04",65.82,66.96,65.75,66.25,301200.0],["2020-02-05",66.86,67.05,66.01,66.66,173200.0],["2020-02-06",66.52,67.76,66.52,66.53,362700.0],["2020-02-07",68.4,68.4,62.35,65.55,715700.0],["2020-02-10",64.08,64.94,62.92,64.72,976100.0],["2020-02-11",65.02,66.6,64.75,65.0,427900.0],["2020-02-12",65.38,65.47,64.59,64.9,435700.0],["2020-02-13",64.28,64.63,62.5,62.56,365800.0],["2020-02-14",62.67,62.82,60.85,61.0,606700.0],["2020-02-18",60.78,60.78,57.8,57.95,668900.0],["2020-02-19",57.74,58.1,56.84,57.1,826400.0],["2020-02-20",56.97,58.11,56.36,57.88,750000.0],["2020-02-21",57.62,57.7,54.82,55.67,723300.0],["2020-02-24",54.06,55.66,52.98,54.13,765000.0],["2020-02-25",54.42,56.89,54.42,56.29,910200.0],["2020-02-26",56.41,57.79,56.23,56.99,687100.0],["2020-02-27",56.08,58.11,55.57,57.01,653000.0],["2020-02-28",56.1,58.59,55.84,57.5,948600.0],["2020-03-02",57.89,59.08,55.5,59.02,735400.0],["2020-03-03",58.81,60.07,58.08,59.03,1023300.0],["2020-03-04",59.46,59.62,57.0,57.42,507800.0],["2020-03-05",58.08,58.08,52.19,53.97,858000.0],["2020-03-06",53.1,53.16,50.8,52.03,854400.0],["2020-03-09",49.5,49.5,46.66,47.67,760800.0],["2020-03-10",48.96,50.39,48.17,50.0,509400.0],["2020-03-11",48.94,49.47,47.51,47.93,528000.0],["2020-03-12",45.16,46.01,42.74,43.33,605800.0],["2020-03-13",45.18,46.99,40.56,43.03,782700.0],["2020-03-16",38.63,40.98,37.69,38.13,621400.0],["2020-03-17",39.2,42.92,37.74,39.69,782800.0],["2020-03-18",37.81,38.24,25.71,29.81,1628100.0],["2020-03-19",29.59,32.46,29.0,31.82,1629400.0],["2020-03-20",32.0,33.5,28.0,28.22,1145000.0],["2020-03-23",28.72,29.93,25.1,27.46,1136800.0],["2020-03-24",29.02,36.22,29.01,35.62,1088100.0],["2020-03-25",36.23,39.64,34.3,38.4,909300.0],["2020-03-26",39.2,40.68,38.29,40.34,599100.0],["2020-03-27",38.8,39.42,37.68,38.66,615000.0],["2020-03-30",38.2,38.88,36.77,38.51,547400.0],["2020-03-31",38.3,38.59,35.17,35.92,1111400.0],["2020-04-01",34.23,34.77,31.61,32.89,645800.0],["2020-04-02",32.84,35.12,32.08,34.18,687900.0],["2020-04-03",34.08,34.46,32.41,32.89,480500.0],["2020-04-06",35.14,37.98,35.14,37.91,557700.0],["2020-04-07",40.14,41.66,39.54,39.63,682400.0],["2020-04-08",40.41,43.57,39.74,43.07,496200.0],["2020-04-09",44.44,45.54,43.74,44.69,439300.0],["2020-04-13",43.78,43.89,41.62,41.92,523600.0],["2020-04-14",42.92,44.8,42.76,43.16,423400.0],["2020-04-15",41.97,42.05,39.89,40.38,358200.0],["2020-04-16",40.39,40.45,38.43,39.12,334900.0],["2020-04-17",40.89,41.98,40.76,41.07,306900.0],["2020-04-20",40.8,42.55,40.24,41.75,340600.0],["2020-04-21",40.39,41.3,38.97,39.29,231800.0],["2020-04-22",40.44,41.18,39.58,40.75,198600.0],["2020-04-23",40.97,42.34,40.65,41.52,296100.0],["2020-04-24",41.4,42.0,40.66,41.3,305600.0],["2020-04-27",41.51,44.39,41.51,42.51,366800.0],["2020-04-28",43.65,44.02,42.48,42.97,328400.0],["2020-04-29",44.07,46.18,43.58,45.55,354000.0],["2020-04-30",45.17,45.17,42.08,42.4,387300.0],["2020-05-01",41.43,41.61,39.77,40.52,352700.0],["2020-05-04",39.72,40.51,38.79,39.38,296300.0],["2020-05-05",40.73,41.54,39.67,39.83,259200.0],["2020-05-06",39.9,40.32,37.81,37.88,391600.0],["2020-05-07",38.49,39.74,38.34,39.37,479800.0],["2020-05-08",40.28,41.34,39.92,41.28,463700.0],["2020-05-11",40.34,40.39,38.74,38.94,521500.0],["2020-05-12",39.1,39.49,36.87,36.92,436700.0],["2020-05-13",36.44,36.89,34.1,34.98,541700.0],["2020-05-14",34.13,35.63,32.85,34.55,510900.0],["2020-05-15",34.26,35.46,33.89,35.1,504100.0],["2020-05-18",36.73,39.03,36.73,38.66,650600.0],["2020-05-19",38.66,39.17,37.68,38.07,525200.0],["2020-05-20",39.06,41.04,38.77,40.86,498500.0],["2020-05-21",40.6,42.54,38.78,41.83,766800.0],["2020-05-22",42.86,43.74,40.44,42.15,468800.0],["2020-05-26",45.25,48.0,44.61,47.73,995200.0],["2020-05-27",44.63,45.95,42.5,44.08,1502900.0],["2020-05-28",44.09,45.66,42.58,42.96,765900.0],["2020-05-29",42.72,43.32,41.02,42.0,625600.0],["2020-06-01",41.63,43.8,41.44,43.39,603400.0],["2020-06-02",44.06,44.66,43.46,43.74,472700.0],["2020-06-03",44.47,46.1,44.23,45.29,656100.0],["2020-06-04",44.34,45.41,44.13,44.92,488700.0],["2020-06-05",45.0,47.3,45.0,45.39,804300.0],["2020-06-08",45.37,47.94,45.37,47.42,1381200.0],["2020-06-09",46.5,46.92,45.48,46.18,585200.0],["2020-06-10",46.01,46.01,41.98,42.24,635300.0],["2020-06-11",39.96,41.13,39.47,39.71,650400.0],["2020-06-12",41.78,42.14,38.64,40.08,462800.0],["2020-06-15",38.66,41.01,37.51,40.27,377400.0],["2020-06-16",42.77,43.61,41.16,42.64,543500.0],["2020-06-17",42.82,42.82,40.77,41.32,603000.0],["2020-06-18",40.77,42.13,40.48,41.02,366000.0],["2020-06-19",42.07,42.4,40.15,40.36,519800.0],["2020-06-22",40.96,40.96,38.94,39.46,405800.0],["2020-06-23",40.29,40.5,39.18,40.37,320300.0],["2020-06-24",39.73,39.73,38.02,38.51,414000.0],["2020-06-25",38.22,39.1,37.87,38.58,370400.0],["2020-06-26",38.33,38.65,36.45,36.8,593700.0],["2020-06-29",37.46,39.47,36.52,39.33,450100.0],["2020-06-30",39.0,39.34,37.44,38.37,608900.0],["2020-07-01",38.18,38.8,36.33,36.77,624900.0],["2020-07-02",37.63,38.5,36.57,36.68,564300.0],["2020-07-06",37.66,38.38,37.09,37.46,451700.0],["2020-07-07",36.68,37.04,36.24,36.5,603900.0],["2020-07-08",36.36,37.82,36.27,37.57,355600.0],["2020-07-09",37.27,37.85,35.87,36.15,452900.0],["2020-07-10",35.9,37.16,35.73,36.98,267700.0],["2020-07-13",37.58,37.72,36.31,36.53,320800.0],["2020-07-14",36.15,37.03,35.81,36.83,275900.0],["2020-07-15",37.99,39.31,37.96,38.37,417100.0],["2020-07-16",37.7,38.35,37.37,37.95,316100.0],["2020-07-17",38.08,38.34,37.45,37.58,371500.0],["2020-07-20",37.63,38.05,36.93,37.73,318600.0],["2020-07-21",38.35,39.25,38.17,38.54,214100.0],["2020-07-22",38.18,38.65,37.91,38.11,230200.0],["2020-07-23",38.12,38.63,37.66,38.05,322300.0],["2020-07-24",38.12,38.29,37.29,37.38,414800.0],["2020-07-27",37.39,37.57,36.71,37.45,340300.0],["2020-07-28",38.91,39.43,38.32,38.6,645900.0],["2020-07-29",38.71,39.4,38.51,38.89,736400.0],["2020-07-30",38.14,38.77,36.89,38.4,531000.0],["2020-07-31",38.1,38.18,36.82,37.96,402700.0],["2020-08-03",38.0,38.01,36.95,37.5,481400.0],["2020-08-04",37.18,38.98,37.18,38.34,1185000.0],["2020-08-05",38.56,38.89,37.71,38.0,428400.0],["2020-08-06",37.89,38.8,37.76,38.57,935100.0],["2020-08-07",39.73,42.85,39.68,42.1,1646600.0],["2020-08-10",42.36,42.75,40.97,41.83,862600.0],["2020-08-11",42.4,43.43,41.79,41.9,875700.0],["2020-08-12",42.34,42.34,41.13,41.83,499000.0],["2020-08-13",41.37,41.82,40.95,41.07,334700.0],["2020-08-14",40.23,41.51,40.06,41.38,416100.0],["2020-08-17",41.31,41.63,40.56,41.31,369800.0],["2020-08-18",41.55,41.78,41.08,41.16,594200.0],["2020-08-19",41.16,41.64,40.85,40.94,654200.0],["2020-08-20",40.58,41.08,40.27,40.33,267800.0],["2020-08-21",40.04,40.06,38.8,39.26,415100.0],["2020-08-24",39.63,40.83,39.3,40.56,1236300.0],["2020-08-25",40.95,41.22,39.81,40.11,802700.0],["2020-08-26",40.36,40.94,39.77,39.91,459000.0],["2020-08-27",40.12,40.6,40.03,40.12,675100.0],["2020-08-28",40.34,40.5,39.56,40.23,375900.0],["2020-08-31",40.27,40.39,39.5,39.76,288800.0],["2020-09-01",39.64,40.17,39.03,39.3,345200.0],["2020-09-02",39.3,39.5,38.82,39.1,562500.0],["2020-09-03",39.25,39.52,37.19,37.43,523900.0],["2020-09-04",37.83,38.02,36.57,37.19,1293500.0],["2020-09-08",36.53,38.22,36.1,37.86,769300.0],["2020-09-09",38.04,38.47,37.14,37.14,485200.0],["2020-09-10",37.15,37.73,35.16,35.31,613800.0],["2020-09-11",35.56,36.14,35.14,35.95,571000.0],["2020-09-14",36.69,37.16,36.24,36.44,478400.0],["2020-09-15",36.55,37.11,35.27,35.35,435600.0],["2020-09-16",35.55,35.83,34.32,35.52,855700.0],["2020-09-17",35.0,35.7,34.86,35.53,572000.0],["2020-09-18",35.54,36.16,34.99,35.11,1542700.0],["2020-09-21",34.38,35.14,33.7,34.88,817100.0],["2020-09-22",35.02,35.78,34.01,34.53,772000.0],["2020-09-23",34.5,34.9,33.01,33.64,961000.0],["2020-09-24",33.38,33.44,32.35,32.62,519100.0],["2020-09-25",32.47,32.96,31.96,32.94,456400.0],["2020-09-28",33.76,34.72,33.72,34.19,360300.0],["2020-09-29",34.17,34.66,33.8,34.24,427600.0],["2020-09-30",34.49,34.98,33.92,34.39,885700.0],["2020-10-01",34.4,35.22,34.0,34.35,391000.0],["2020-10-02",33.59,34.67,33.56,34.48,263400.0],["2020-10-05",34.97,35.37,34.0,34.37,182100.0],["2020-10-06",34.53,35.34,34.01,34.1,325600.0],["2020-10-07",34.15,35.4,33.96,34.13,429100.0],["2020-10-08",34.43,35.29,34.42,35.15,433600.0],["2020-10-09",35.51,35.95,34.97,35.62,355800.0],["2020-10-12",35.57,36.55,35.28,36.17,804600.0],["2020-10-13",36.22,36.5,34.85,34.88,422000.0],["2020-10-14",34.9,35.47,34.21,34.24,312600.0],["2020-10-15",33.75,34.62,33.39,34.52,209600.0],["2020-10-16",34.69,35.2,34.33,34.72,413600.0],["2020-10-19",34.9,35.01,34.13,34.3,429100.0],["2020-10-20",34.75,35.02,34.47,34.98,482900.0],["2020-10-21",34.99,35.19,34.53,34.76,538700.0],["2020-10-22",34.79,35.47,34.77,35.21,432600.0],["2020-10-23",35.43,35.82,35.19,35.74,307900.0],["2020-10-26",35.26,35.4,33.87,34.69,504100.0],["2020-10-27",34.57,34.92,34.26,34.37,541100.0],["2020-10-28",33.84,34.14,33.34,33.61,508400.0],["2020-10-29",33.41,33.9,32.88,33.8,576200.0],["2020-10-30",33.6,34.11,33.16,33.9,683100.0],["2020-11-02",34.29,34.7,33.95,34.68,410700.0],["2020-11-03",35.29,36.26,34.79,34.92,876500.0],["2020-11-04",34.28,34.6,32.19,32.19,522600.0],["2020-11-05",32.39,33.98,32.0,33.63,390600.0],["2020-11-06",34.12,34.22,32.37,33.22,517300.0],["2020-11-09",35.49,37.38,35.25,36.3,777400.0],["2020-11-10",36.4,36.61,34.45,34.54,672100.0],["2020-11-11",34.63,34.69,33.5,34.32,466300.0],["2020-11-12",34.08,34.48,33.02,33.36,550200.0],["2020-11-13",33.73,34.69,33.73,34.59,388900.0],["2020-11-16",37.34,37.34,35.49,36.65,382400.0],["2020-11-17",35.88,36.19,35.36,35.66,776700.0],["2020-11-18",36.26,36.75,35.61,36.17,757900.0],["2020-11-19",36.15,36.15,34.74,34.99,468300.0],["2020-11-20",34.85,35.02,34.4,34.75,722100.0],["2020-11-23",34.94,35.86,34.51,35.66,721000.0],["2020-11-24",36.55,37.49,36.13,36.68,990200.0],["2020-11-25",37.05,37.05,35.56,35.85,652800.0],["2020-11-27",36.06,36.53,35.07,35.54,490100.0],["2020-11-30",35.13,35.49,33.94,34.0,776900.0],["2020-12-01",34.73,35.17,33.82,34.83,769900.0],["2020-12-02",34.35,34.72,33.95,34.3,409500.0],["2020-12-03",34.51,35.86,34.11,34.87,621700.0],["2020-12-04",35.22,35.5,34.83,35.32,707700.0],["2020-12-07",35.25,36.92,34.93,35.22,776300.0],["2020-12-08",35.24,35.33,34.2,34.23,904500.0],["2020-12-09",34.19,34.93,33.73,34.9,743400.0],["2020-12-10",34.52,34.89,34.02,34.38,519500.0],["2020-12-11",34.83,35.3,34.2,34.85,712500.0],["2020-12-14",35.61,36.05,34.4,34.5,773400.0],["2020-12-15",34.63,34.75,32.78,33.51,773900.0],["2020-12-16",33.54,33.72,32.73,32.9,833000.0],["2020-12-17",32.98,33.06,31.75,32.04,1069800.0],["2020-12-18",31.95,32.0,30.81,31.41,2087600.0],["2020-12-21",30.27,31.12,29.82,30.57,1740800.0],["2020-12-22",30.57,32.08,30.56,32.03,1417500.0],["2020-12-23",32.07,33.48,31.96,33.46,967700.0],["2020-12-24",33.56,33.56,32.12,33.43,491500.0],["2020-12-28",33.46,35.18,33.46,34.55,927600.0],["2020-12-29",34.68,35.0,33.09,33.57,568100.0],["2020-12-30",33.65,34.28,32.95,33.22,668500.0],["2020-12-31",33.12,33.15,32.5,32.65,690500.0],["2021-01-04",32.7,32.72,31.31,31.93,708800.0],["2021-01-05",31.86,32.18,31.16,31.51,1392100.0],["2021-01-06",32.2,33.89,31.62,33.29,1084800.0],["2021-01-07",33.36,33.98,33.13,33.85,774000.0],["2021-01-08",34.03,34.5,33.64,34.22,882900.0],["2021-01-11",33.96,34.4,33.7,34.14,759600.0],["2021-01-12",34.58,35.74,34.19,35.34,888200.0],["2021-01-13",35.28,35.46,34.19,34.56,566400.0],["2021-01-14",35.95,38.53,35.53,37.79,2172200.0],["2021-01-15",38.14,39.22,37.55,38.69,1333600.0],["2021-01-19",39.02,40.98,38.98,40.32,1210600.0],["2021-01-20",41.06,41.37,38.74,38.83,953300.0],["2021-01-21",38.74,39.49,37.95,39.09,540700.0],["2021-01-22",38.58,41.1,38.2,40.75,705500.0],["2021-01-25",41.11,43.25,40.41,43.01,1005600.0],["2021-01-26",43.2,43.97,42.16,43.04,834900.0],["2021-01-27",42.5,46.8,42.12,45.68,1733700.0],["2021-01-28",45.65,46.58,43.29,44.46,1461900.0],["2021-01-29",45.22,45.43,41.88,43.54,1574500.0],["2021-02-01",43.4,46.27,43.08,46.22,1062100.0],["2021-02-02",47.4,47.46,45.54,46.21,952800.0],["2021-02-03",46.98,48.1,46.47,47.74,1050800.0],["2021-02-04",49.45,51.32,48.54,49.0,941500.0],["2021-02-05",51.25,54.9,50.71,53.96,1468500.0],["2021-02-08",54.85,57.26,54.28,57.26,1332800.0],["2021-02-09",57.41,58.69,56.11,58.57,1145200.0],["2021-02-10",59.19,61.01,58.6,60.32,1134500.0],["2021-02-11",60.55,61.34,58.1,60.06,1229600.0],["2021-02-12",60.04,61.35,59.65,59.88,705600.0],["2021-02-16",61.0,61.0,59.09,59.57,689900.0],["2021-02-17",58.72,59.41,56.54,58.55,703300.0],["2021-02-18",58.43,59.48,57.2,57.98,637800.0],["2021-02-19",58.04,58.84,56.76,56.81,515000.0],["2021-02-22",56.11,56.51,54.53,55.02,628900.0],["2021-02-23",53.42,54.17,51.08,53.7,828700.0],["2021-02-24",54.01,55.17,52.15,54.93,513700.0],["2021-02-25",54.81,55.23,52.18,52.42,449500.0],["2021-02-26",52.6,53.66,50.38,51.14,557200.0],["2021-03-01",52.07,53.9,51.88,52.86,434900.0],["2021-03-02",52.52,53.36,52.21,52.79,421900.0],["2021-03-03",53.37,53.8,51.77,52.3,432600.0],["2021-03-04",52.0,52.31,48.6,50.01,584200.0],["2021-03-05",51.15,51.15,46.6,49.34,727200.0],["2021-03-08",49.73,52.71,48.6,51.84,734400.0],["2021-03-09",52.08,54.44,51.84,53.18,538400.0],["2021-03-10",54.15,54.34,52.86,53.71,446500.0],["2021-03-11",54.12,56.09,53.83,55.48,564400.0],["2021-03-12",55.77,56.47,54.87,55.29,4915200.0],["2021-03-15",55.46,56.97,55.45,56.65,334600.0],["2021-03-16",56.21,56.71,52.83,53.76,348200.0],["2021-03-17",53.1,55.39,52.75,55.32,364800.0],["2021-03-18",54.69,55.04,52.52,52.94,428700.0],["2021-03-19",52.5,53.01,52.14,52.46,723300.0],["2021-03-22",52.58,52.62,51.65,51.84,296000.0],["2021-03-23",52.15,52.6,48.81,49.4,502700.0],["2021-03-24",49.68,50.37,47.97,48.09,364400.0],["2021-03-25",47.4,49.91,47.3,49.69,370900.0],["2021-03-26",50.01,50.87,48.17,49.65,324000.0],["2021-03-29",49.47,50.27,46.78,47.27,440500.0],["2021-03-30",47.38,48.61,47.01,48.19,335400.0],["2021-03-31",48.27,48.77,47.7,48.07,421900.0],["2021-04-01",50.47,50.63,49.55,50.34,593500.0],["2021-04-05",50.76,51.55,50.0,51.37,417300.0],["2021-04-06",51.34,51.85,49.95,50.45,619100.0],["2021-04-07",50.6,51.0,48.53,49.03,454500.0],["2021-04-08",49.38,49.46,48.59,49.0,425800.0],["2021-04-09",48.76,49.36,48.37,48.92,659100.0],["2021-04-12",49.14,49.56,46.6,46.69,424400.0],["2021-04-13",46.75,47.64,46.3,47.52,391400.0],["2021-04-14",47.64,48.79,46.88,47.36,671200.0],["2021-04-15",47.65,48.11,46.74,47.7,352300.0],["2021-04-16",47.95,49.25,47.56,49.08,361700.0],["2021-04-19",49.16,49.74,48.85,49.3,386200.0],["2021-04-20",48.86,49.06,46.94,47.24,376500.0],["2021-04-21",47.19,48.01,46.74,47.72,567700.0],["2021-04-22",47.78,48.34,47.15,47.56,433300.0],["2021-04-23",47.66,48.21,47.52,47.68,354500.0],["2021-04-26",48.32,49.2,47.63,48.78,326300.0],["2021-04-27",49.05,50.13,48.68,49.93,396900.0],["2021-04-28",50.29,52.0,50.06,51.8,811100.0],["2021-04-29",52.47,53.35,51.41,53.25,1001900.0],["2021-04-30",52.36,53.26,51.57,51.79,2040600.0],["2021-05-03",51.4,53.19,50.57,53.0,683500.0],["2021-05-04",52.46,52.99,49.36,49.72,529100.0],["2021-05-05",50.4,50.41,48.51,48.98,554900.0],["2021-05-06",48.9,50.18,48.16,50.17,531300.0],["2021-05-07",50.48,51.17,49.41,49.58,493000.0],["2021-05-10",49.55,49.62,47.66,49.18,513700.0],["2021-05-11",47.69,48.86,47.51,48.36,368500.0],["2021-05-12",47.89,48.5,47.11,47.24,391000.0],["2021-05-13",47.58,48.29,46.5,47.7,425700.0],["2021-05-14",48.07,48.98,48.0,48.6,311900.0],["2021-05-17",48.08,48.75,47.27,47.9,321600.0],["2021-05-18",48.2,48.63,47.33,47.33,284300.0],["2021-05-19",46.59,47.03,45.6,46.6,418500.0],["2021-05-20",46.37,47.73,46.0,47.55,295200.0],["2021-05-21",47.99,48.13,46.92,46.98,315500.0],["2021-05-24",47.09,47.63,46.36,47.42,910400.0],["2021-05-25",47.83,48.87,46.08,47.55,1306300.0],["2021-05-26",47.57,49.8,47.57,49.65,730000.0],["2021-05-27",50.15,53.29,49.88,53.04,999800.0],["2021-05-28",53.48,54.38,52.76,53.18,658900.0],["2021-06-01",53.22,54.0,51.74,53.02,411300.0],["2021-06-02",53.18,54.39,52.58,53.57,400900.0],["2021-06-03",53.27,54.64,52.93,53.97,357100.0],["2021-06-04",54.33,54.94,53.66,54.76,316600.0],["2021-06-07",54.62,54.94,52.05,52.36,509200.0],["2021-06-08",52.45,53.0,52.05,52.5,590200.0],["2021-06-09",52.37,52.37,50.61,50.67,337000.0],["2021-06-10",50.65,51.33,50.36,51.09,442100.0],["2021-06-11",51.53,51.87,51.11,51.56,226000.0],["2021-06-14",51.57,51.7,50.0,50.15,463900.0],["2021-06-15",49.92,49.92,47.69,47.8,498400.0],["2021-06-16",47.63,48.5,47.31,48.43,333400.0],["2021-06-17",48.1,48.92,47.64,48.74,475300.0],["2021-06-18",48.2,48.86,46.68,46.88,642900.0],["2021-06-21",47.08,49.05,47.03,49.0,311700.0],["2021-06-22",48.95,50.2,48.62,50.0,479600.0],["2021-06-23",50.0,50.54,49.78,50.1,325100.0],["2021-06-24",50.64,51.05,50.05,51.02,257900.0],["2021-06-25",50.9,52.57,50.75,52.4,703300.0],["2021-06-28",52.43,52.5,49.75,50.14,442600.0],["2021-06-29",50.58,50.73,49.72,50.0,319300.0],["2021-06-30",50.0,50.6,49.55,49.84,513100.0],["2021-07-01",49.99,50.47,49.5,49.94,360900.0],["2021-07-02",49.79,49.89,47.97,48.64,266500.0],["2021-07-06",48.2,48.2,47.1,48.0,353800.0],["2021-07-07",47.73,48.4,46.61,48.12,343300.0],["2021-07-08",47.29,49.22,47.29,48.62,382400.0],["2021-07-09",49.41,50.65,49.07,50.5,337100.0],["2021-07-12",50.57,50.57,49.48,49.86,393500.0],["2021-07-13",49.5,50.16,48.97,49.35,429500.0],["2021-07-14",49.61,50.03,48.32,48.58,337100.0],["2021-07-15",48.22,48.42,47.62,48.3,288200.0],["2021-07-16",48.65,48.82,48.0,48.04,280800.0],["2021-07-19",47.24,48.43,47.0,48.18,392300.0],["2021-07-20",48.83,50.13,48.38,49.67,524300.0],["2021-07-21",50.03,51.09,49.77,51.06,423700.0],["2021-07-22",51.23,51.23,49.19,49.97,204500.0],["2021-07-23",50.47,50.47,49.07,50.11,242000.0],["2021-07-26",50.11,50.96,49.65,49.81,287000.0],["2021-07-27",49.35,50.25,48.93,49.96,395200.0],["2021-07-28",50.42,51.0,49.4,50.97,167400.0],["2021-07-29",51.19,51.87,50.82,51.39,185400.0],["2021-07-30",51.01,51.53,49.57,49.64,401200.0],["2021-08-02",49.53,50.42,48.0,48.09,420500.0],["2021-08-03",48.1,48.67,47.41,48.43,418500.0],["2021-08-04",48.16,48.34,47.1,48.06,600800.0],["2021-08-05",49.31,52.3,48.92,52.16,874700.0],["2021-08-06",52.17,52.34,51.02,51.87,410800.0],["2021-08-09",51.91,53.03,51.08,52.65,331500.0],["2021-08-10",52.74,54.38,52.42,54.3,455700.0],["2021-08-11",54.1,55.87,53.59,55.19,355500.0],["2021-08-12",55.18,55.43,54.7,55.25,211600.0],["2021-08-13",55.5,55.5,54.57,54.83,225300.0],["2021-08-16",54.9,55.18,53.82,53.89,390000.0],["2021-08-17",52.52,53.32,51.22,51.61,305000.0],["2021-08-18",51.37,52.01,50.65,50.68,204300.0],["2021-08-19",50.0,50.66,49.13,49.29,264500.0],["2021-08-20",48.8,51.35,48.8,51.34,219400.0],["2021-08-23",51.67,52.84,51.67,52.62,222000.0],["2021-08-24",52.67,53.36,52.12,52.86,344700.0],["2021-08-25",52.81,53.22,52.3,52.33,294200.0],["2021-08-26",52.26,52.42,51.48,51.68,166000.0],["2021-08-27",51.77,52.83,51.3,52.25,875000.0],["2021-08-30",52.32,52.87,51.83,51.96,348300.0],["2021-08-31",51.72,52.32,51.51,51.64,336200.0],["2021-09-01",51.97,52.23,51.53,51.8,258700.0],["2021-09-02",51.96,52.78,51.77,52.15,336500.0],["2021-09-03",52.03,52.46,49.76,49.82,290100.0],["2021-09-07",49.59,51.44,49.3,50.62,358500.0],["2021-09-08",50.67,51.25,49.7,50.27,250700.0],["2021-09-09",49.92,50.23,49.04,49.18,352800.0],["2021-09-10",49.46,49.78,48.55,48.59,255900.0],["2021-09-13",49.0,49.92,48.66,49.83,283700.0],["2021-09-14",49.86,49.92,47.53,47.81,393600.0],["2021-09-15",48.07,49.74,47.55,48.58,552300.0],["2021-09-16",49.0,51.23,48.91,50.83,526500.0],["2021-09-17",50.74,51.05,49.69,50.85,1994600.0],["2021-09-20",49.65,52.08,49.41,52.03,624000.0],["2021-09-21",52.6,52.7,51.73,52.46,378100.0],["2021-09-22",52.8,54.33,52.77,54.07,385000.0],["2021-09-23",54.09,55.14,54.07,54.85,899800.0],["2021-09-24",54.69,55.45,54.56,54.98,475800.0],["2021-09-27",55.16,55.4,54.43,54.67,389400.0],["2021-09-28",54.64,54.74,53.29,54.26,249300.0],["2021-09-29",54.47,56.08,54.18,55.75,307500.0],["2021-09-30",55.84,56.11,55.04,55.07,414700.0],["2021-10-01",55.57,56.78,54.65,56.53,318700.0],["2021-10-04",56.51,57.34,56.07,56.45,298400.0],["2021-10-05",56.34,56.75,55.33,55.41,189100.0],["2021-10-06",54.6,55.6,53.77,55.45,205800.0],["2021-10-07",56.41,57.9,55.93,57.8,268100.0],["2021-10-08",58.0,58.13,56.8,56.9,188700.0],["2021-10-11",56.85,58.21,56.41,56.89,161500.0],["2021-10-12",56.89,57.68,56.62,57.42,140800.0],["2021-10-13",57.56,57.67,56.71,57.17,173800.0],["2021-10-14",57.75,58.12,56.17,56.2,287000.0],["2021-10-15",56.5,56.7,55.1,55.17,195000.0],["2021-10-18",54.69,55.36,54.08,55.09,233100.0],["2021-10-19",55.4,55.4,54.39,54.95,128500.0],["2021-10-20",55.22,56.17,54.95,55.43,157400.0],["2021-10-21",55.0,56.64,54.5,56.57,187300.0],["2021-10-22",56.6,56.91,55.86,56.36,187600.0],["2021-10-25",56.25,58.4,56.25,56.98,511400.0],["2021-10-26",57.02,57.49,55.73,56.2,191800.0],["2021-10-27",56.29,56.76,54.35,55.59,635700.0],["2021-10-28",55.61,57.31,55.49,57.28,431600.0],["2021-10-29",57.18,59.99,57.18,59.69,444300.0],["2021-11-01",59.9,61.38,59.41,61.25,480600.0],["2021-11-02",61.5,62.26,60.64,62.02,943100.0],["2021-11-03",62.21,65.54,62.03,64.96,833000.0],["2021-11-04",65.29,65.9,63.72,65.06,408100.0],["2021-11-05",65.75,68.76,65.5,67.0,543800.0],["2021-11-08",64.0,65.29,55.35,55.65,2335200.0],["2021-11-09",55.91,56.26,50.76,54.97,1452400.0],["2021-11-10",54.91,55.57,53.32,54.63,595600.0],["2021-11-11",54.89,55.66,54.13,54.17,383300.0],["2021-11-12",54.2,54.87,53.39,53.59,588200.0],["2021-11-15",54.14,54.7,53.2,54.06,666500.0],["2021-11-16",53.94,54.34,52.43,52.47,690300.0],["2021-11-17",52.17,54.03,50.87,53.43,685400.0],["2021-11-18",52.69,53.29,50.35,50.75,371500.0],["2021-11-19",49.76,51.04,48.63,48.82,637000.0],["2021-11-22",48.94,50.02,48.1,48.44,312400.0],["2021-11-23",48.64,49.12,47.46,48.35,427400.0],["2021-11-24",47.85,48.99,47.62,48.55,439200.0],["2021-11-26",47.06,48.09,46.21,47.18,255200.0],["2021-11-29",47.77,48.99,45.63,46.1,342000.0],["2021-11-30",45.18,45.63,43.28,44.29,466100.0],["2021-12-01",45.2,46.75,43.71,43.72,568600.0],["2021-12-02",44.01,44.98,43.59,43.87,422100.0],["2021-12-03",43.87,44.47,42.05,42.56,401200.0],["2021-12-06",42.79,44.75,42.03,44.57,438200.0],["2021-12-07",45.4,46.79,44.95,46.25,400500.0],["2021-12-08",46.66,48.11,46.33,47.74,429600.0],["2021-12-09",47.25,48.12,46.08,46.66,429600.0],["2021-12-10",46.75,47.36,45.33,46.43,352700.0],["2021-12-13",46.27,46.56,44.81,45.14,303100.0],["2021-12-14",44.85,46.16,44.29,44.55,335800.0],["2021-12-15",44.37,45.68,42.66,45.68,603200.0],["2021-12-16",45.84,46.74,42.6,43.59,512500.0],["2021-12-17",43.53,46.58,43.07,46.16,1161900.0],["2021-12-20",45.14,46.08,44.36,44.49,437000.0],["2021-12-21",45.59,46.99,44.87,46.22,325500.0],["2021-12-22",46.02,46.2,45.08,45.87,320900.0],["2021-12-23",46.23,46.23,44.93,45.46,303800.0],["2021-12-27",45.46,45.53,44.4,44.98,315900.0],["2021-12-28",44.88,45.79,44.34,44.76,353100.0],["2021-12-29",44.53,45.34,44.21,44.75,217100.0],["2021-12-30",44.74,45.73,44.61,44.73,234300.0],["2021-12-31",45.11,45.17,44.22,44.54,342400.0],["2022-01-03",44.4,46.27,44.4,46.04,317000.0],["2022-01-04",46.15,46.61,45.15,46.23,273700.0],["2022-01-05",47.24,47.24,45.45,45.97,390400.0],["2022-01-06",45.98,46.86,45.52,46.42,297800.0],["2022-01-07",46.69,47.52,46.45,46.98,400300.0],["2022-01-10",46.57,47.28,46.07,47.2,341800.0],["2022-01-11",47.08,47.9,46.58,47.73,212500.0],["2022-01-12",47.67,47.75,45.97,46.05,265500.0],["2022-01-13",46.08,46.57,45.62,45.74,236900.0],["2022-01-14",45.6,45.88,44.67,45.79,242800.0],["2022-01-18",45.37,45.61,44.65,45.23,301100.0],["2022-01-19",44.84,46.09,44.6,45.04,583400.0],["2022-01-20",45.56,47.81,45.04,46.5,539400.0],["2022-01-21",46.36,47.18,46.13,46.5,556600.0],["2022-01-24",45.6,46.84,43.47,45.32,644800.0],["2022-01-25",44.75,46.43,44.16,46.2,509100.0],["2022-01-26",46.83,47.69,45.48,45.99,658100.0],["2022-01-27",46.57,46.94,43.68,44.5,568000.0],["2022-01-28",44.39,45.09,43.53,45.09,607100.0],["2022-01-31",44.72,45.6,43.59,44.02,589800.0],["2022-02-01",43.68,44.14,42.54,43.97,438100.0],["2022-02-02",43.84,43.97,41.2,41.68,564900.0],["2022-02-03",42.66,44.74,40.15,44.02,542300.0],["2022-02-04",43.98,44.4,40.74,40.76,358700.0],["2022-02-07",40.62,41.79,39.13,41.07,495100.0],["2022-02-08",41.11,42.72,41.11,41.8,404600.0],["2022-02-09",41.83,42.45,41.7,42.09,317800.0],["2022-02-10",41.37,43.21,41.37,42.09,366600.0],["2022-02-11",41.95,42.7,41.28,41.91,375300.0],["2022-02-14",41.93,43.87,41.91,43.06,381400.0],["2022-02-15",43.74,44.65,43.61,44.12,283600.0],["2022-02-16",43.77,44.89,43.43,44.63,250800.0],["2022-02-17",44.49,44.99,43.67,44.29,256400.0],["2022-02-18",44.1,44.29,43.15,43.95,218200.0],["2022-02-22",43.83,43.93,42.36,42.53,347900.0],["2022-02-23",42.46,43.0,40.81,41.21,439200.0],["2022-02-24",40.03,42.14,40.02,42.12,537200.0],["2022-02-25",42.18,43.52,41.99,43.5,302200.0],["2022-02-28",43.19,45.79,43.02,45.64,359500.0],["2022-03-01",45.42,46.35,44.97,45.69,352100.0],["2022-03-02",45.72,47.62,44.87,47.29,404200.0],["2022-03-03",47.29,47.76,45.87,46.5,276300.0],["2022-03-04",45.8,46.28,44.67,45.62,345500.0],["2022-03-07",45.65,49.07,44.97,48.72,471100.0],["2022-03-08",48.6,51.56,48.26,51.38,904600.0],["2022-03-09",51.46,51.82,49.45,50.84,415400.0],["2022-03-10",50.56,51.39,49.78,51.25,348800.0],["2022-03-11",51.41,52.72,50.76,50.81,328500.0],["2022-03-14",50.58,51.04,47.0,47.04,354400.0],["2022-03-15",46.82,47.79,46.22,46.9,290300.0],["2022-03-16",47.62,50.08,47.46,50.06,360000.0],["2022-03-17",49.85,50.33,49.18,49.9,482500.0],["2022-03-18",49.59,50.03,48.84,48.91,802500.0],["2022-03-21",48.75,49.51,48.01,48.51,406900.0],["2022-03-22",48.47,49.88,48.47,49.01,302800.0],["2022-03-23",48.83,49.48,47.84,47.9,245900.0],["2022-03-24",48.13,48.3,47.07,47.95,313500.0],["2022-03-25",47.91,49.54,47.57,49.47,277100.0],["2022-03-28",49.5,49.65,48.82,48.86,349800.0],["2022-03-29",48.69,50.19,48.52,49.34,393500.0],["2022-03-30",49.37,49.5,48.82,49.29,238700.0],["2022-03-31",49.81,50.59,48.77,48.8,578400.0],["2022-04-01",48.79,49.84,48.22,49.49,395100.0],["2022-04-04",49.51,49.82,48.81,49.63,562600.0],["2022-04-05",49.94,50.0,47.1,47.13,287400.0],["2022-04-06",46.94,47.58,46.4,46.94,521900.0],["2022-04-07",46.73,47.16,44.24,44.6,435400.0],["2022-04-08",44.69,45.1,43.55,43.69,454400.0],["2022-04-11",43.22,44.36,43.07,43.45,306700.0],["2022-04-12",44.09,44.98,43.59,44.08,229200.0],["2022-04-13",44.1,45.98,44.1,45.89,285800.0],["2022-04-14",46.0,46.99,45.67,46.35,194700.0],["2022-04-18",46.17,47.0,45.35,45.54,213700.0],["2022-04-19",45.26,45.76,44.59,44.98,340700.0],["2022-04-20",45.61,46.41,45.43,46.03,253600.0],["2022-04-21",46.18,46.74,42.29,42.56,351000.0],["2022-04-22",42.31,43.07,41.26,41.51,348400.0],["2022-04-25",40.73,41.01,37.99,39.69,874600.0],["2022-04-26",39.33,39.33,37.45,37.72,787900.0],["2022-04-27",37.78,38.69,37.0,37.2,532300.0],["2022-04-28",37.57,37.91,36.2,37.56,366100.0],["2022-04-29",37.61,38.76,36.71,36.81,426100.0],["2022-05-02",36.39,37.95,36.31,37.43,542600.0],["2022-05-03",37.55,39.54,37.37,39.48,440000.0],["2022-05-04",39.65,40.64,38.92,40.6,434200.0],["2022-05-05",40.42,41.22,39.92,40.82,587900.0],["2022-05-06",40.84,41.25,38.42,39.14,884900.0],["2022-05-09",38.29,38.61,36.86,37.39,705200.0],["2022-05-10",37.68,38.33,36.01,36.41,474300.0],["2022-05-11",36.31,37.13,35.31,35.51,439800.0],["2022-05-12",35.12,36.26,35.05,36.22,488100.0],["2022-05-13",37.02,38.21,36.79,37.9,318500.0],["2022-05-16",37.67,38.87,37.44,38.02,468300.0],["2022-05-17",38.89,40.67,38.52,40.63,355700.0],["2022-05-18",40.19,41.81,40.07,40.76,457000.0],["2022-05-19",40.42,41.2,39.71,40.26,311300.0],["2022-05-20",40.68,40.87,39.54,40.45,353300.0],["2022-05-23",40.6,41.35,40.11,40.81,306100.0],["2022-05-24",40.22,40.86,39.46,40.82,349200.0],["2022-05-25",40.34,41.47,40.13,41.11,300300.0],["2022-05-26",37.61,38.35,35.27,36.55,1069000.0],["2022-05-27",36.63,41.79,36.62,41.77,780000.0],["2022-05-31",41.64,41.85,39.41,39.49,660300.0],["2022-06-01",39.55,39.74,37.66,38.36,600600.0],["2022-06-02",38.61,39.37,37.12,39.23,643500.0],["2022-06-03",38.89,40.12,38.76,39.6,451700.0],["2022-06-06",39.96,39.96,37.93,37.95,766800.0],["2022-06-07",37.45,38.04,37.0,37.81,432600.0],["2022-06-08",37.84,38.12,37.01,37.25,275900.0],["2022-06-09",37.04,37.23,36.16,36.43,257300.0],["2022-06-10",36.54,36.54,35.2,35.27,283500.0],["2022-06-13",34.36,35.02,32.4,32.52,386400.0],["2022-06-14",32.79,33.01,31.03,31.46,450300.0],["2022-06-15",31.79,32.13,31.0,31.54,394000.0],["2022-06-16",30.59,31.15,29.05,29.26,383700.0],["2022-06-17",29.58,30.83,29.58,30.63,836600.0],["2022-06-21",31.04,31.6,30.56,31.08,308600.0],["2022-06-22",30.5,31.3,30.5,30.86,343300.0],["2022-06-23",31.03,31.55,30.6,31.25,318200.0],["2022-06-24",31.65,32.52,31.14,31.7,969700.0],["2022-06-27",31.99,31.99,31.0,31.2,403700.0],["2022-06-28",31.7,33.2,31.24,31.4,388600.0],["2022-06-29",30.96,30.96,29.41,30.68,563800.0],["2022-06-30",30.47,31.64,29.85,30.63,541000.0],["2022-07-01",30.06,30.21,27.83,28.15,611400.0],["2022-07-05",27.46,28.23,26.63,28.2,452100.0],["2022-07-06",27.83,28.44,26.96,27.34,346600.0],["2022-07-07",27.78,29.2,27.69,28.78,465000.0],["2022-07-08",28.36,28.7,27.64,27.72,395400.0],["2022-07-11",27.18,27.63,26.01,26.13,381900.0],["2022-07-12",26.05,26.7,26.01,26.5,333700.0],["2022-07-13",26.13,26.64,26.1,26.47,280400.0],["2022-07-14",26.0,26.3,25.38,26.24,328000.0],["2022-07-15",26.88,26.94,26.13,26.9,328200.0],["2022-07-18",27.83,27.98,26.41,26.44,344700.0],["2022-07-19",26.53,28.15,26.53,28.12,367900.0],["2022-07-20",28.45,28.92,27.93,28.62,375500.0],["2022-07-21",28.46,28.68,27.83,28.64,257600.0],["2022-07-22",28.57,28.57,27.49,27.89,211700.0],["2022-07-25",28.1,28.38,27.12,28.05,291900.0],["2022-07-26",27.67,29.31,27.53,28.68,488700.0],["2022-07-27",29.93,30.63,29.27,30.49,529300.0],["2022-07-28",30.41,32.23,30.4,32.22,433800.0],["2022-07-29",32.35,33.18,31.79,32.93,415800.0],["2022-08-01",32.64,33.0,31.9,32.7,411300.0],["2022-08-02",32.61,33.25,32.2,32.78,292500.0],["2022-08-03",32.85,34.15,32.51,34.06,249500.0],["2022-08-04",34.37,34.69,33.75,33.83,269300.0],["2022-08-05",33.5,34.38,32.81,33.76,260300.0],["2022-08-08",33.86,34.98,33.79,34.77,446700.0],["2022-08-09",35.53,38.97,34.75,37.3,766200.0],["2022-08-10",38.31,39.05,37.3,38.46,534800.0],["2022-08-11",38.8,39.7,38.27,38.57,356200.0],["2022-08-12",38.79,40.21,38.53,39.96,259800.0],["2022-08-15",39.96,40.79,39.48,40.3,289400.0],["2022-08-16",40.2,40.82,40.0,40.57,322300.0],["2022-08-17",39.79,39.79,38.7,38.94,354400.0],["2022-08-18",39.02,39.02,38.21,38.83,266900.0],["2022-08-19",38.16,38.38,36.9,37.24,300100.0],["2022-08-22",36.66,37.21,36.0,36.46,390900.0],["2022-08-23",36.43,37.14,36.24,36.35,221800.0],["2022-08-24",36.21,38.54,36.21,37.83,393400.0],["2022-08-25",38.12,40.42,38.0,40.28,384600.0],["2022-08-26",40.0,40.5,38.23,38.58,529700.0],["2022-08-29",38.11,39.17,38.11,38.51,231000.0],["2022-08-30",38.95,39.6,37.66,37.76,359900.0],["2022-08-31",38.02,38.53,37.73,37.98,352300.0],["2022-09-01",36.89,37.37,35.64,36.93,465500.0],["2022-09-02",37.34,37.35,34.95,35.07,567000.0],["2022-09-06",35.06,35.43,33.81,35.35,489600.0],["2022-09-07",35.45,36.66,35.45,36.35,426900.0],["2022-09-08",36.09,36.56,35.86,36.28,316100.0],["2022-09-09",36.22,37.42,36.22,37.35,332800.0],["2022-09-12",37.53,38.43,37.48,38.04,335000.0],["2022-09-13",37.16,38.15,36.95,37.56,329400.0],["2022-09-14",37.74,38.82,37.2,38.8,489600.0],["2022-09-15",38.29,39.33,37.75,37.86,504600.0],["2022-09-16",37.37,37.37,35.87,35.93,760200.0],["2022-09-19",35.15,36.15,35.12,35.8,347800.0],["2022-09-20",35.38,35.74,34.96,35.42,365500.0],["2022-09-21",35.54,36.2,34.65,34.68,320400.0],["2022-09-22",34.72,34.72,30.65,31.27,745600.0],["2022-09-23",30.73,31.53,29.33,29.56,501000.0],["2022-09-26",29.24,30.18,28.93,29.05,351000.0],["2022-09-27",29.58,30.25,28.49,28.99,427200.0],["2022-09-28",29.1,30.86,28.98,30.81,417600.0],["2022-09-29",30.06,30.88,29.52,30.84,510100.0],["2022-09-30",30.81,31.93,30.16,30.23,667300.0],["2022-10-03",35.56,44.77,35.01,38.37,6830500.0],["2022-10-04",38.5,40.77,38.49,40.03,1154500.0],["2022-10-05",39.21,41.01,39.1,40.76,578200.0],["2022-10-06",40.3,41.12,39.85,40.24,344900.0],["2022-10-07",40.07,40.2,38.24,38.3,433200.0],["2022-10-10",38.13,39.32,37.95,38.41,510600.0],["2022-10-11",38.5,38.87,36.73,37.73,731200.0],["2022-10-12",37.78,37.97,35.4,36.13,468600.0],["2022-10-13",35.69,37.84,35.33,37.16,582000.0],["2022-10-14",37.16,37.96,36.31,36.7,458400.0],["2022-10-17",37.73,38.9,37.46,38.1,424100.0],["2022-10-18",39.12,39.95,38.94,39.6,472500.0],["2022-10-19",38.83,39.56,36.1,36.52,582300.0],["2022-10-20",36.49,37.61,36.41,36.98,264000.0],["2022-10-21",37.17,38.2,36.98,38.08,310800.0],["2022-10-24",38.35,38.69,37.26,38.11,331000.0],["2022-10-25",38.06,39.0,37.92,38.87,294600.0],["2022-10-26",39.04,40.41,39.02,39.64,335600.0],["2022-10-27",40.22,40.26,39.03,39.36,301900.0],["2022-10-28",39.83,41.1,39.18,40.98,621000.0],["2022-10-31",40.53,41.59,40.39,40.96,625700.0],["2022-11-01",41.59,41.88,40.89,41.45,317200.0],["2022-11-02",41.36,41.72,40.06,40.17,323800.0],["2022-11-03",39.5,39.81,38.32,38.85,397200.0],["2022-11-04",39.51,39.61,37.62,38.15,239600.0],["2022-11-07",38.29,38.48,36.48,36.8,282700.0],["2022-11-08",37.17,37.26,36.0,36.78,339100.0],["2022-11-09",35.09,35.96,28.13,29.68,1973600.0],["2022-11-10",31.26,32.91,30.51,32.84,941700.0],["2022-11-11",32.7,35.49,32.6,34.05,480000.0],["2022-11-14",33.63,35.94,33.47,35.87,448000.0],["2022-11-15",34.88,36.71,34.05,35.95,399300.0],["2022-11-16",35.74,35.95,34.01,34.48,285900.0],["2022-11-17",33.72,34.3,33.61,34.0,342800.0],["2022-11-18",34.6,34.92,33.8,34.04,275500.0],["2022-11-21",33.55,34.23,33.22,34.16,255900.0],["2022-11-22",34.02,34.51,33.59,33.83,273500.0],["2022-11-23",33.88,34.32,33.72,33.9,238400.0],["2022-11-25",33.61,34.47,33.61,34.37,118200.0],["2022-11-28",33.82,34.22,32.53,32.62,356800.0],["2022-11-29",32.68,32.91,32.05,32.38,286100.0],["2022-11-30",32.48,34.25,32.03,34.09,406200.0],["2022-12-01",34.17,35.82,34.1,34.46,517800.0],["2022-12-02",34.07,35.56,33.7,35.43,332300.0],["2022-12-05",34.77,35.28,31.69,31.87,392500.0],["2022-12-06",31.95,32.23,30.93,31.52,507100.0],["2022-12-07",31.14,32.19,29.65,30.04,469200.0],["2022-12-08",30.38,30.81,29.79,30.01,362200.0],["2022-12-09",29.92,30.52,29.67,30.4,342800.0],["2022-12-12",30.53,30.92,29.74,30.25,344500.0],["2022-12-13",31.9,32.0,30.32,30.6,418800.0],["2022-12-14",31.0,31.86,30.59,31.04,460400.0],["2022-12-15",30.23,30.63,29.89,30.51,694900.0],["2022-12-16",31.07,31.5,29.93,29.93,1088800.0],["2022-12-19",29.99,30.09,28.9,29.11,519400.0],["2022-12-20",29.2,31.34,29.19,31.22,864700.0],["2022-12-21",31.53,32.36,31.24,31.98,451200.0],["2022-12-22",31.69,31.69,30.14,30.73,348600.0],["2022-12-23",30.71,31.78,30.39,31.74,289700.0],["2022-12-27",31.59,31.59,30.91,30.97,292900.0],["2022-12-28",30.74,31.14,29.82,29.85,288600.0],["2022-12-29",30.69,31.85,30.14,31.76,469700.0],["2022-12-30",31.3,31.85,30.98,31.65,409500.0],["2023-01-03",31.9,32.94,31.67,32.28,390100.0],["2023-01-04",32.85,33.8,32.48,33.47,322400.0],["2023-01-05",33.29,35.31,32.41,34.84,506800.0],["2023-01-06",35.11,35.98,34.58,35.97,297000.0],["2023-01-09",36.27,37.67,36.1,36.15,415700.0],["2023-01-10",36.0,36.88,35.24,36.41,268000.0],["2023-01-11",36.96,37.65,36.72,37.22,231600.0],["2023-01-12",37.9,38.26,37.0,37.12,373500.0],["2023-01-13",36.56,36.94,36.1,36.6,292000.0],["2023-01-17",36.27,36.79,35.24,35.48,358700.0],["2023-01-18",35.62,36.87,35.56,35.85,330600.0],["2023-01-19",35.32,35.81,34.56,35.41,238400.0],["2023-01-20",35.4,35.93,34.78,35.9,309400.0],["2023-01-23",36.09,36.67,35.76,36.36,247100.0],["2023-01-24",36.29,36.66,35.8,35.85,273600.0],["2023-01-25",35.49,37.44,35.09,37.36,263800.0],["2023-01-26",36.38,36.7,34.07,34.46,459100.0],["2023-01-27",34.57,35.3,34.22,34.25,531600.0],["2023-01-30",33.72,34.24,33.28,33.5,306900.0],["2023-01-31",33.5,34.6,33.17,34.45,505600.0],["2023-02-01",34.21,35.15,33.67,35.13,424100.0],["2023-02-02",35.45,36.95,35.45,36.6,446500.0],["2023-02-03",36.33,37.33,35.66,36.74,466900.0],["2023-02-06",36.28,36.28,34.62,35.52,259400.0],["2023-02-07",35.32,35.32,33.95,34.72,399700.0],["2023-02-08",34.28,34.52,29.36,29.84,1624300.0],["2023-02-09",30.02,30.72,29.57,30.31,802200.0],["2023-02-10",30.03,31.28,29.7,30.8,547100.0],["2023-02-13",30.74,31.75,30.18,31.38,655400.0],["2023-02-14",31.32,34.16,30.91,34.0,760300.0],["2023-02-15",33.64,35.21,33.51,34.98,460700.0],["2023-02-16",34.33,34.33,32.87,32.91,490100.0],["2023-02-17",32.49,33.97,32.09,33.95,386800.0],["2023-02-21",33.44,34.58,32.74,32.89,403100.0],["2023-02-22",32.81,33.15,32.17,32.47,337700.0],["2023-02-23",32.86,33.67,32.19,32.92,242400.0],["2023-02-24",32.22,32.52,31.78,32.34,276400.0],["2023-02-27",32.89,33.36,32.74,32.88,256400.0],["2023-02-28",32.58,32.94,31.75,31.76,361900.0],["2023-03-01",31.72,32.49,31.52,31.66,395800.0],["2023-03-02",31.36,32.2,30.96,32.18,310800.0],["2023-03-03",32.43,32.9,31.82,32.61,318200.0],["2023-03-06",33.97,36.35,33.45,35.89,1785500.0],["2023-03-07",35.86,36.87,34.77,34.92,934200.0],["2023-03-08",34.92,36.35,34.87,35.96,748000.0],["2023-03-09",35.9,36.5,35.37,35.42,712300.0],["2023-03-10",35.02,35.64,33.52,34.43,756900.0],["2023-03-13",33.64,36.01,33.62,35.83,841500.0],["2023-03-14",36.33,37.78,36.15,36.99,926400.0],["2023-03-15",35.64,36.7,33.88,35.15,1065600.0],["2023-03-16",34.62,35.01,33.89,34.57,757600.0],["2023-03-17",34.51,35.04,33.13,34.65,16071900.0],["2023-03-20",34.65,34.97,33.35,33.65,849300.0],["2023-03-21",33.93,35.5,33.93,34.48,668600.0],["2023-03-22",34.33,35.01,33.3,33.36,451900.0],["2023-03-23",32.85,33.67,30.86,30.89,663800.0],["2023-03-24",30.56,31.77,29.91,31.63,644000.0],["2023-03-27",31.87,32.1,31.28,31.75,602400.0],["2023-03-28",31.6,31.84,30.2,30.45,556900.0],["2023-03-29",30.78,31.12,30.05,30.96,548700.0],["2023-03-30",31.42,32.76,31.41,32.76,422200.0],["2023-03-31",32.83,33.84,32.7,33.84,617500.0],["2023-04-03",33.8,34.69,33.8,34.25,588900.0],["2023-04-04",34.42,34.46,33.31,34.03,333300.0],["2023-04-05",33.91,33.96,33.18,33.71,313800.0],["2023-04-06",33.43,34.25,33.26,34.19,233300.0],["2023-04-10",34.11,34.33,33.49,34.28,347500.0],["2023-04-11",34.36,35.35,34.33,34.93,275100.0],["2023-04-12",35.5,35.64,34.72,35.12,220700.0],["2023-04-13",35.26,35.54,34.38,34.43,424100.0],["2023-04-14",34.28,34.5,32.8,33.01,315400.0],["2023-04-17",32.93,34.18,32.93,33.94,337700.0],["2023-04-18",34.12,34.24,32.7,33.05,276700.0],["2023-04-19",32.53,33.78,32.02,33.77,380900.0],["2023-04-20",33.53,35.41,33.07,34.85,441600.0],["2023-04-21",34.67,36.02,34.39,35.76,361700.0],["2023-04-24",35.72,36.25,35.01,35.24,243800.0],["2023-04-25",34.75,35.32,33.25,33.3,341300.0],["2023-04-26",33.21,33.72,32.42,32.56,313000.0],["2023-04-27",32.89,33.6,32.75,33.48,347600.0],["2023-04-28",33.48,35.07,33.41,35.03,343400.0],["2023-05-01",35.1,36.85,34.83,36.74,524100.0],["2023-05-02",36.28,36.73,35.53,36.53,338000.0],["2023-05-03",36.56,37.04,36.42,36.84,286400.0],["2023-05-04",36.84,36.84,35.39,36.27,252200.0],["2023-05-05",37.0,37.7,36.9,37.46,267900.0],["2023-05-08",37.64,37.8,36.63,36.83,288500.0],["2023-05-09",36.55,37.88,36.35,37.62,413600.0],["2023-05-10",38.0,38.23,36.67,36.84,249400.0],["2023-05-11",36.85,36.85,35.7,36.1,267000.0],["2023-05-12",36.4,37.05,35.38,35.75,341900.0],["2023-05-15",35.87,37.4,35.5,37.39,479200.0],["2023-05-16",37.12,37.35,36.54,36.86,232900.0],["2023-05-17",37.07,38.16,36.77,38.06,563700.0],["2023-05-18",38.25,40.85,36.69,40.63,835700.0],["2023-05-19",40.74,41.25,39.79,40.23,473100.0],["2023-05-22",40.25,44.98,40.25,44.71,780000.0],["2023-05-23",44.56,45.86,43.13,43.73,558000.0],["2023-05-24",43.44,44.07,42.67,43.54,403700.0],["2023-05-25",43.98,44.93,43.8,44.44,387100.0],["2023-05-26",45.01,46.86,44.94,45.3,472800.0],["2023-05-30",45.51,46.34,44.98,45.8,409500.0],["2023-05-31",45.52,45.96,44.06,44.61,767900.0],["2023-06-01",44.95,46.04,44.46,45.89,472800.0],["2023-06-02",46.26,47.35,45.96,47.2,474500.0],["2023-06-05",46.63,46.73,43.84,44.43,550300.0],["2023-06-06",44.44,45.61,44.41,45.41,427000.0],["2023-06-07",46.27,47.0,44.66,45.32,463900.0],["2023-06-08",45.06,46.33,44.68,45.96,365700.0],["2023-06-09",45.7,45.9,43.22,43.5,382700.0],["2023-06-12",43.91,44.78,43.35,44.64,437500.0],["2023-06-13",44.61,45.8,44.21,44.43,555900.0],["2023-06-14",43.75,44.08,41.15,41.47,564800.0],["2023-06-15",41.08,41.79,40.38,40.71,677600.0],["2023-06-16",40.82,40.87,39.62,39.97,1374200.0],["2023-06-20",40.06,40.2,39.11,39.54,438900.0],["2023-06-21",39.37,40.96,38.9,40.16,494300.0],["2023-06-22",39.89,39.89,38.79,39.38,348400.0],["2023-06-23",38.94,39.53,38.52,38.74,615800.0],["2023-06-26",38.91,40.03,38.91,39.51,296700.0],["2023-06-27",39.44,40.76,39.44,40.54,381200.0],["2023-06-28",39.91,40.41,39.25,40.28,295600.0],["2023-06-29",40.49,41.74,40.49,41.58,276000.0],["2023-06-30",42.14,42.38,41.24,41.26,442600.0],["2023-07-03",41.11,41.73,40.91,41.59,208200.0],["2023-07-05",41.25,42.34,40.56,42.2,562400.0],["2023-07-06",41.52,41.79,40.42,40.97,497900.0],["2023-07-07",41.14,42.66,40.99,42.16,523300.0],["2023-07-10",41.9,43.03,41.83,42.54,550100.0],["2023-07-11",42.8,43.77,42.62,43.71,522700.0],["2023-07-12",44.12,44.32,42.72,42.98,597700.0],["2023-07-13",30.63,31.79,27.34,30.74,11580700.0],["2023-07-14",31.16,31.48,30.0,30.39,3671800.0],["2023-07-17",29.69,30.2,28.6,29.83,2248700.0],["2023-07-18",29.91,30.87,29.82,30.16,1554800.0],["2023-07-19",30.22,32.42,30.22,31.61,2047300.0],["2023-07-20",31.73,32.98,31.58,32.87,1743700.0],["2023-07-21",33.07,33.7,31.21,31.28,1314900.0],["2023-07-24",31.21,31.64,30.5,31.0,673700.0],["2023-07-25",30.92,31.05,29.85,30.32,796400.0],["2023-07-26",30.05,30.68,29.56,30.06,743700.0],["2023-07-27",30.29,30.55,29.34,29.42,738800.0],["2023-07-28",29.59,30.06,29.28,30.01,617400.0],["2023-07-31",30.2,30.96,30.17,30.94,814600.0],["2023-08-01",30.7,30.71,29.75,29.97,658900.0],["2023-08-02",29.55,29.69,28.95,29.47,754600.0],["2023-08-03",29.03,29.18,28.66,28.73,668400.0],["2023-08-04",28.69,29.33,28.5,28.62,637800.0],["2023-08-07",28.56,29.32,28.3,29.29,1079000.0],["2023-08-08",28.92,29.45,28.37,29.35,785900.0],["2023-08-09",29.21,29.34,27.65,28.2,1333700.0],["2023-08-10",28.7,31.37,28.48,29.92,1981800.0],["2023-08-11",29.77,31.56,29.61,30.55,1609300.0],["2023-08-14",30.06,31.45,29.96,31.36,1266600.0],["2023-08-15",31.11,31.83,30.98,31.23,955100.0],["2023-08-16",31.06,31.21,29.43,29.69,1099200.0],["2023-08-17",29.91,30.22,28.86,28.89,1047900.0],["2023-08-18",28.25,28.74,27.81,28.59,859800.0],["2023-08-21",28.58,28.89,27.1,27.59,1047000.0],["2023-08-22",27.65,27.96,26.64,27.06,1216800.0],["2023-08-23",26.99,27.54,26.59,27.44,795300.0],["2023-08-24",27.4,27.52,26.76,26.88,770900.0],["2023-08-25",25.14,26.75,25.04,25.54,1674800.0],["2023-08-28",25.98,26.88,25.98,26.78,1137600.0],["2023-08-29",26.97,27.84,26.73,27.49,801000.0],["2023-08-30",27.49,27.89,27.26,27.59,778200.0],["2023-08-31",27.9,28.43,27.61,27.74,1018400.0],["2023-09-01",27.86,28.95,27.83,28.89,896100.0],["2023-09-05",28.33,28.58,25.98,26.24,2302200.0],["2023-09-06",26.09,26.29,25.3,25.6,1371200.0],["2023-09-07",25.12,25.51,24.01,24.34,1257600.0],["2023-09-08",24.32,24.64,23.75,23.84,1018100.0],["2023-09-11",24.14,24.53,23.51,23.51,1152900.0],["2023-09-12",23.4,24.08,23.06,23.15,1316800.0],["2023-09-13",23.16,23.65,22.76,22.9,1651100.0],["2023-09-14",23.17,24.22,23.08,24.16,1867500.0],["2023-09-15",24.15,24.5,23.62,23.92,4679200.0],["2023-09-18",23.92,24.23,23.3,24.11,1870900.0],["2023-09-19",24.17,24.84,24.17,24.64,1873000.0],["2023-09-20",24.89,24.94,22.63,22.63,1395700.0],["2023-09-21",22.19,22.6,20.98,20.99,1968900.0],["2023-09-22",21.02,21.58,19.95,19.99,1878500.0],["2023-09-25",19.89,19.97,18.83,18.88,2019000.0],["2023-09-26",18.5,18.66,17.88,18.01,1413100.0],["2023-09-27",18.15,18.35,17.27,17.64,1855600.0],["2023-09-28",17.73,18.43,17.62,18.21,1340700.0],["2023-09-29",18.4,18.79,18.15,18.46,1412500.0],["2023-10-02",18.37,18.44,17.9,17.99,1920500.0],["2023-10-03",17.64,17.64,16.86,17.07,1552900.0],["2023-10-04",17.09,17.24,16.56,16.87,1353100.0],["2023-10-05",16.77,16.79,15.38,15.48,1578800.0],["2023-10-06",15.44,15.77,15.02,15.53,1533100.0],["2023-10-09",15.38,16.07,15.22,15.96,1087400.0],["2023-10-10",15.96,16.58,15.69,16.4,897900.0],["2023-10-11",16.33,16.45,15.4,15.63,915600.0],["2023-10-12",18.27,18.35,16.45,16.8,3638700.0],["2023-10-13",17.01,19.39,17.01,18.36,3737700.0],["2023-10-16",18.69,20.07,18.43,19.69,3293200.0],["2023-10-17",20.0,21.61,19.85,21.57,3698000.0],["2023-10-18",22.02,22.22,21.23,21.44,2745300.0],["2023-10-19",21.44,21.96,20.58,21.44,1881700.0],["2023-10-20",21.35,21.84,21.07,21.1,1090000.0],["2023-10-23",20.9,20.91,19.54,20.12,1778600.0],["2023-10-24",20.43,20.83,19.69,19.84,996200.0],["2023-10-25",19.69,19.69,18.6,18.81,1425800.0],["2023-10-26",18.73,18.9,18.21,18.68,1105200.0],["2023-10-27",18.67,18.67,17.97,18.11,864800.0],["2023-10-30",18.4,18.47,17.65,18.25,984900.0],["2023-10-31",18.34,18.79,18.14,18.44,800500.0],["2023-11-01",18.55,18.55,17.42,17.63,943700.0],["2023-11-02",17.93,18.99,17.81,18.93,1507900.0],["2023-11-03",19.32,20.19,19.26,19.8,1268800.0],["2023-11-06",19.63,19.72,18.26,18.27,1134500.0],["2023-11-07",18.01,18.56,17.59,17.62,1117200.0],["2023-11-08",17.66,18.07,17.23,17.74,1622100.0],["2023-11-09",19.56,21.14,18.54,18.97,2736100.0],["2023-11-10",18.91,19.27,17.86,18.93,1481000.0],["2023-11-13",19.23,19.26,18.26,18.3,1449800.0],["2023-11-14",18.85,20.65,18.84,20.57,1648700.0],["2023-11-15",20.33,20.83,19.79,19.97,1213700.0],["2023-11-16",19.75,19.95,18.72,19.4,1048300.0],["2023-11-17",19.72,19.88,18.98,19.52,914500.0],["2023-11-20",19.45,20.23,19.01,19.93,902500.0],["2023-11-21",19.5,20.02,19.03,19.96,1149200.0],["2023-11-22",20.0,20.4,19.67,20.08,954500.0],["2023-11-24",20.08,20.47,19.94,20.34,370800.0],["2023-11-27",20.37,20.67,19.73,20.65,1059700.0],["2023-11-28",20.68,21.25,20.33,20.9,944500.0],["2023-11-29",21.11,21.71,20.81,21.0,1305300.0],["2023-11-30",21.06,21.18,20.39,20.45,918300.0],["2023-12-01",20.38,21.99,20.17,21.95,1209900.0],["2023-12-04",21.88,23.91,21.8,23.75,1395300.0],["2023-12-05",23.71,23.71,22.44,22.47,1398900.0],["2023-12-06",22.53,23.67,22.45,22.68,781300.0],["2023-12-07",22.68,23.71,22.68,23.4,824400.0],["2023-12-08",23.4,24.35,23.4,24.18,774300.0],["2023-12-11",24.15,24.15,23.03,23.79,1083100.0],["2023-12-12",23.66,23.87,23.3,23.75,864900.0],["2023-12-13",23.7,24.77,23.23,24.43,1140500.0],["2023-12-14",25.37,27.0,25.36,26.43,1512900.0],["2023-12-15",26.5,26.71,25.71,26.0,3130300.0],["2023-12-18",25.64,25.81,24.92,25.2,899200.0],["2023-12-19",25.63,26.39,25.33,26.27,884600.0],["2023-12-20",26.2,26.85,25.44,25.51,877800.0],["2023-12-21",25.82,26.79,25.37,26.24,885000.0],["2023-12-22",26.6,27.54,26.3,26.6,1005200.0],["2023-12-26",26.72,27.74,26.34,27.54,995900.0],["2023-12-27",27.65,27.94,27.4,27.73,601100.0],["2023-12-28",27.54,28.34,27.27,28.25,1062200.0],["2023-12-29",28.13,28.17,27.38,27.95,901000.0],["2024-01-02",27.65,29.11,27.1,28.04,1090200.0],["2024-01-03",27.34,27.36,26.48,27.13,1238700.0],["2024-01-04",27.16,27.66,26.78,27.09,1273300.0],["2024-01-05",26.83,27.56,25.63,25.83,904200.0],["2024-01-08",25.58,26.35,25.31,26.07,848300.0],["2024-01-09",25.61,25.83,25.13,25.32,946300.0],["2024-01-10",25.31,26.42,25.04,25.86,693000.0],["2024-01-11",25.81,25.86,24.6,24.72,994100.0],["2024-01-12",25.14,25.69,24.32,24.51,758500.0],["2024-01-16",24.11,24.38,23.9,24.01,636200.0],["2024-01-17",23.37,24.04,23.19,23.48,872200.0],["2024-01-18",23.7,24.03,23.36,23.89,751900.0],["2024-01-19",23.94,23.97,23.27,23.8,817600.0],["2024-01-22",24.14,24.96,24.14,24.87,934600.0],["2024-01-23",25.52,25.98,23.93,24.08,793400.0],["2024-01-24",24.48,24.5,22.71,22.95,1072000.0],["2024-01-25",23.44,23.44,22.33,23.01,889000.0],["2024-01-26",23.23,23.57,22.9,23.21,623200.0],["2024-01-29",23.14,23.82,22.54,23.79,934000.0],["2024-01-30",23.38,23.62,22.62,22.81,750800.0],["2024-01-31",22.58,23.46,22.17,22.23,1167100.0],["2024-02-01",22.35,23.03,21.97,22.49,901900.0],["2024-02-02",22.14,22.82,21.77,22.29,742600.0],["2024-02-05",22.06,22.1,21.25,21.87,1242900.0],["2024-02-06",21.64,22.89,21.64,22.78,1223800.0],["2024-02-07",21.3,21.86,18.57,18.64,4345800.0],["2024-02-08",18.73,19.88,18.61,19.67,1833900.0],["2024-02-09",19.75,20.6,19.59,20.06,1034100.0],["2024-02-12",20.14,20.81,19.91,20.6,1169000.0],["2024-02-13",19.73,20.11,18.84,19.0,1234200.0],["2024-02-14",19.33,19.41,18.7,19.28,1065600.0],["2024-02-15",19.4,19.68,18.75,19.51,1202500.0],["2024-02-16",19.01,20.89,18.9,20.58,1008800.0],["2024-02-20",20.15,20.42,19.25,19.75,1346600.0],["2024-02-21",19.45,20.93,19.27,20.47,1122700.0],["2024-02-22",20.88,21.33,20.09,20.23,1050000.0],["2024-02-23",20.03,20.04,18.41,18.49,1445300.0],["2024-02-26",18.29,19.78,18.21,18.73,1299000.0],["2024-02-27",19.04,19.86,18.61,19.54,1369400.0],["2024-02-28",19.21,19.29,18.72,19.18,960000.0],["2024-02-29",19.66,19.95,19.3,19.57,1280900.0],["2024-03-01",19.66,20.01,19.3,19.75,795400.0],["2024-03-04",19.77,19.77,17.93,18.41,1419600.0],["2024-03-05",18.13,18.96,17.95,18.82,982800.0],["2024-03-06",18.97,19.3,18.32,18.55,1363700.0],["2024-03-07",18.79,19.54,18.68,19.25,998600.0],["2024-03-08",19.47,19.62,18.53,18.81,1107100.0],["2024-03-11",18.82,19.7,18.82,19.54,977600.0],["2024-03-12",19.5,19.5,18.43,18.65,1244800.0],["2024-03-13",18.48,19.32,18.37,18.52,1022100.0],["2024-03-14",18.5,18.6,16.94,17.0,1681100.0],["2024-03-15",17.0,17.53,16.85,17.49,1921300.0],["2024-03-18",17.55,17.55,16.71,16.74,1199900.0],["2024-03-19",16.5,16.68,16.16,16.2,1442000.0],["2024-03-20",16.18,17.98,16.17,17.73,1207900.0],["2024-03-21",17.92,18.26,17.2,17.24,875400.0],["2024-03-22",17.29,17.55,16.97,17.12,886100.0],["2024-03-25",17.16,17.65,17.11,17.39,713700.0],["2024-03-26",17.65,17.96,17.07,17.21,721100.0],["2024-03-27",17.39,18.1,17.32,18.09,957400.0],["2024-03-28",18.06,18.49,17.91,18.09,1013000.0],["2024-04-01",18.09,18.15,17.13,17.17,907300.0],["2024-04-02",16.9,16.92,16.16,16.2,1239700.0],["2024-04-03",16.43,16.52,15.89,16.5,1087600.0],["2024-04-04",16.51,17.21,16.4,16.64,961100.0],["2024-04-05",16.51,17.1,16.17,16.72,869600.0],["2024-04-08",16.73,17.71,16.72,17.69,1032800.0],["2024-04-09",17.76,18.28,17.39,17.68,818200.0],["2024-04-10",17.0,17.07,16.53,16.89,1030400.0],["2024-04-11",16.94,17.41,16.61,17.23,850800.0],["2024-04-12",17.13,17.3,16.19,16.29,1074200.0],["2024-04-15",16.37,16.43,15.4,15.68,1398100.0],["2024-04-16",15.5,15.91,15.02,15.35,1118800.0],["2024-04-17",15.33,15.94,15.3,15.56,953300.0],["2024-04-18",15.58,16.33,15.45,15.53,1229600.0],["2024-04-19",15.61,16.0,15.43,15.83,985700.0],["2024-04-22",15.95,16.26,15.35,15.51,1531400.0],["2024-04-23",15.45,16.87,15.4,16.75,1629300.0],["2024-04-24",16.69,16.85,16.0,16.12,973100.0],["2024-04-25",15.89,15.97,15.16,15.33,1846100.0],["2024-04-26",15.48,16.15,15.29,16.01,1091600.0],["2024-04-29",16.11,16.59,16.09,16.45,901600.0],["2024-04-30",16.21,16.45,15.78,15.91,833600.0],["2024-05-01",15.76,16.67,15.61,16.08,1129900.0],["2024-05-02",16.53,16.83,16.04,16.79,736300.0],["2024-05-03",17.21,17.74,17.03,17.21,1001800.0],["2024-05-06",17.47,17.78,17.42,17.64,849900.0],["2024-05-07",17.69,18.08,17.5,17.6,734700.0],["2024-05-08",17.42,17.74,17.02,17.59,1262600.0],["2024-05-09",17.6,17.74,17.24,17.48,1119000.0],["2024-05-10",17.65,17.68,17.01,17.19,1024100.0],["2024-05-13",17.29,18.23,17.27,17.37,1146700.0],["2024-05-14",17.97,18.42,17.7,17.84,1797900.0],["2024-05-15",18.0,18.38,17.77,18.0,1039200.0],["2024-05-16",18.0,18.49,17.8,18.47,1035300.0],["2024-05-17",18.33,19.23,18.15,19.0,1126700.0],["2024-05-20",18.95,19.56,18.94,19.38,1107900.0],["2024-05-21",19.26,19.7,18.68,18.84,1942900.0],["2024-05-22",15.81,16.8,15.6,15.74,5073100.0],["2024-05-23",15.81,15.87,13.8,14.69,5221800.0],["2024-05-24",14.82,16.27,14.74,16.04,3056200.0],["2024-05-28",16.17,16.39,15.42,15.69,1743200.0],["2024-05-29",15.25,16.0,15.08,15.8,1180200.0],["2024-05-30",16.21,16.57,16.04,16.5,1582100.0],["2024-05-31",16.67,17.04,16.17,16.89,1577800.0],["2024-06-03",17.24,17.33,16.24,16.28,1144700.0],["2024-06-04",16.0,16.36,15.82,16.0,1221300.0],["2024-06-05",16.12,16.25,15.71,15.99,1120400.0],["2024-06-06",15.62,16.27,15.39,15.85,1326900.0],["2024-06-07",15.56,16.19,15.44,16.09,1034900.0],["2024-06-10",15.79,15.95,14.74,14.78,1720100.0],["2024-06-11",14.65,14.76,14.08,14.58,1421900.0],["2024-06-12",15.13,15.28,14.19,14.26,1446400.0],["2024-06-13",14.25,14.39,13.76,13.8,1879000.0],["2024-06-14",13.66,13.74,13.16,13.41,1940200.0],["2024-06-17",13.38,14.05,13.3,14.02,1669700.0],["2024-06-18",13.92,14.06,13.01,13.2,2088800.0],["2024-06-20",13.07,13.48,12.89,13.27,1151300.0],["2024-06-21",13.27,13.46,12.98,13.43,2138800.0],["2024-06-24",13.46,13.55,12.76,12.81,2038700.0],["2024-06-25",12.91,12.91,12.03,12.04,1764900.0],["2024-06-26",12.04,12.65,11.76,12.62,1785900.0],["2024-06-27",12.51,13.16,12.44,12.91,2029400.0],["2024-06-28",12.93,12.99,12.26,12.7,18455500.0],["2024-07-01",12.64,12.86,12.3,12.58,1955000.0],["2024-07-02",12.68,13.93,12.51,13.74,2197300.0],["2024-07-03",13.78,14.57,13.6,14.49,1313400.0],["2024-07-05",14.38,14.72,14.1,14.39,1597700.0],["2024-07-08",14.6,15.32,14.52,15.16,2405900.0],["2024-07-09",15.2,15.67,14.72,14.76,1430300.0],["2024-07-10",14.9,14.9,14.29,14.77,1013900.0],["2024-07-11",15.49,15.83,14.95,15.48,1999100.0],["2024-07-12",15.76,16.18,15.59,15.98,1718300.0],["2024-07-15",16.28,16.73,15.76,16.32,2257700.0],["2024-07-16",16.62,16.89,16.17,16.61,3451200.0],["2024-07-17",16.25,16.64,15.56,15.99,2246700.0],["2024-07-18",15.87,16.98,15.87,16.02,2439600.0],["2024-07-19",15.91,16.03,15.36,15.41,1560000.0],["2024-07-22",15.56,15.56,14.91,15.11,1385900.0],["2024-07-23",15.0,17.4,14.99,17.31,2751500.0],["2024-07-24",17.16,18.07,16.71,16.76,2020400.0],["2024-07-25",16.69,19.38,16.5,18.88,2746900.0],["2024-07-26",19.36,20.95,19.23,20.35,2775200.0],["2024-07-29",20.36,20.66,19.37,19.53,1442600.0],["2024-07-30",19.71,20.04,19.36,19.77,1158100.0],["2024-07-31",19.89,21.32,19.79,20.22,1676500.0],["2024-08-01",20.11,20.32,18.39,18.78,1345700.0],["2024-08-02",17.99,18.86,17.55,18.64,1128500.0],["2024-08-05",17.05,17.77,16.55,17.32,1389100.0],["2024-08-06",17.31,18.05,17.26,17.54,1104600.0],["2024-08-07",18.16,18.72,17.69,17.77,1358600.0],["2024-08-08",20.52,26.7,20.28,24.49,8346600.0],["2024-08-09",24.69,24.8,22.19,22.82,2397300.0],["2024-08-12",22.88,22.9,21.52,21.62,1327100.0],["2024-08-13",18.28,18.29,16.12,16.74,11977800.0],["2024-08-14",16.7,17.2,16.23,16.77,3605600.0],["2024-08-15",16.91,17.51,16.82,17.43,2506800.0],["2024-08-16",17.37,18.17,17.31,17.57,2363700.0],["2024-08-19",17.59,18.09,17.45,17.95,1229700.0],["2024-08-20",17.95,17.97,17.43,17.61,1051000.0],["2024-08-21",17.66,17.84,17.35,17.51,1110100.0],["2024-08-22",17.58,17.62,16.3,16.58,1414800.0],["2024-08-23",16.54,17.51,16.5,17.14,1850900.0],["2024-08-26",17.29,17.4,16.79,17.02,902600.0],["2024-08-27",16.87,16.95,16.39,16.61,1153400.0],["2024-08-28",16.21,16.36,15.42,15.87,1326900.0],["2024-08-29",15.98,16.15,15.66,15.81,776900.0],["2024-08-30",16.1,16.1,15.51,15.7,1648100.0],["2024-09-03",15.55,15.74,15.18,15.4,1344200.0],["2024-09-04",15.31,15.6,14.87,15.16,1108400.0],["2024-09-05",15.44,17.4,15.27,17.33,2042800.0],["2024-09-06",17.27,17.79,16.99,17.08,1545300.0],["2024-09-09",17.08,17.83,15.81,15.97,1329700.0],["2024-09-10",15.76,15.93,14.64,14.94,1677700.0],["2024-09-11",14.78,15.24,14.43,14.87,1669300.0],["2024-09-12",15.0,15.2,14.71,15.02,1676400.0],["2024-09-13",14.13,14.15,12.3,12.79,7783900.0],["2024-09-16",13.18,13.85,12.94,13.57,4386600.0],["2024-09-17",12.99,13.84,12.7,13.04,3269500.0],["2024-09-18",12.99,13.3,12.53,12.56,2661500.0],["2024-09-19",12.99,13.24,12.72,12.98,1990300.0],["2024-09-20",12.77,13.12,12.59,12.77,6065500.0],["2024-09-23",12.78,12.86,12.4,12.8,1775100.0],["2024-09-24",13.11,13.23,12.63,12.75,2324500.0],["2024-09-25",12.55,12.65,12.13,12.14,1956200.0],["2024-09-26",12.31,12.39,11.93,11.94,1908600.0],["2024-09-27",12.05,12.47,11.83,12.18,2483600.0],["2024-09-30",12.0,12.38,11.77,11.94,1707800.0],["2024-10-01",11.91,12.01,11.37,11.55,2974800.0],["2024-10-02",11.46,11.74,11.29,11.4,1210300.0],["2024-10-03",11.28,11.47,10.87,11.17,2140300.0],["2024-10-04",11.36,11.6,11.17,11.4,1388000.0],["2024-10-07",11.4,11.47,10.91,11.23,1601900.0],["2024-10-08",11.27,11.27,10.89,10.91,1210200.0],["2024-10-09",10.95,11.29,10.73,11.26,2221400.0],["2024-10-10",11.3,11.3,10.57,10.67,2480200.0],["2024-10-11",10.52,11.06,10.4,10.91,2185800.0],["2024-10-14",10.85,11.29,10.71,10.93,2640900.0],["2024-10-15",11.1,11.19,10.62,10.76,2053900.0],["2024-10-16",10.85,11.22,10.73,11.06,1808200.0],["2024-10-17",11.09,11.75,10.89,11.56,2130500.0],["2024-10-18",11.64,11.76,11.06,11.12,1905200.0],["2024-10-21",11.11,11.12,10.63,10.79,1992300.0],["2024-10-22",10.74,10.81,10.52,10.61,1353100.0],["2024-10-23",10.52,10.55,9.98,10.29,2453700.0],["2024-10-24",10.27,10.39,10.08,10.23,1437400.0],["2024-10-25",10.28,10.46,10.11,10.23,1064000.0],["2024-10-28",10.36,10.56,10.23,10.33,1112900.0],["2024-10-29",10.27,10.65,10.1,10.28,1533300.0],["2024-10-30",10.25,10.62,10.16,10.22,1486500.0],["2024-10-31",10.24,10.31,9.53,9.6,2238800.0],["2024-11-01",9.79,9.85,9.37,9.5,1944200.0],["2024-11-04",9.6,10.33,9.6,10.17,2524000.0],["2024-11-05",10.25,10.65,10.1,10.5,2526600.0],["2024-11-06",10.84,11.17,10.05,10.28,5059000.0],["2024-11-07",10.64,10.64,9.21,9.48,5357000.0],["2024-11-08",9.48,9.5,8.49,8.99,4536000.0],["2024-11-11",9.03,9.03,8.63,9.0,2942200.0],["2024-11-12",8.76,8.86,8.16,8.41,2629700.0],["2024-11-13",8.5,8.56,7.82,7.9,3622000.0],["2024-11-14",7.85,8.03,7.66,7.73,2433200.0],["2024-11-15",7.85,7.85,7.3,7.4,2715000.0],["2024-11-18",7.49,7.66,7.17,7.28,2355400.0],["2024-11-19",7.18,7.2,6.76,6.83,3433300.0],["2024-11-20",6.73,7.09,6.69,6.93,2365100.0],["2024-11-21",7.0,8.92,6.84,8.33,9422600.0],["2024-11-22",9.07,9.85,8.58,9.41,8681200.0],["2024-11-25",9.52,9.81,9.05,9.71,4936000.0],["2024-11-26",9.7,9.7,8.51,8.69,3356900.0],["2024-11-27",8.97,9.71,8.95,9.6,3660200.0],["2024-11-29",9.65,9.73,9.09,9.33,1762800.0],["2024-12-02",9.4,10.11,9.07,10.06,4412700.0],["2024-12-03",10.06,10.25,9.54,9.72,2439000.0],["2024-12-04",9.85,10.4,9.21,9.23,2784300.0],["2024-12-05",9.3,9.46,8.57,8.74,2617400.0],["2024-12-06",8.93,9.13,8.72,8.8,2190900.0],["2024-12-09",9.07,10.38,9.0,9.53,3601400.0],["2024-12-10",9.92,9.92,9.09,9.26,2353700.0],["2024-12-11",9.39,9.58,9.01,9.55,2096400.0],["2024-12-12",9.5,9.8,9.05,9.16,2222700.0],["2024-12-13",9.08,9.5,9.04,9.34,2043800.0],["2024-12-16",9.25,9.76,8.95,9.43,2568300.0],["2024-12-17",9.28,9.52,8.96,9.14,2148300.0],["2024-12-18",9.15,9.51,8.32,8.5,4243100.0],["2024-12-19",8.54,8.76,8.24,8.58,2298600.0],["2024-12-20",8.44,9.09,8.4,8.79,4920700.0],["2024-12-23",9.0,9.42,8.9,9.16,2362400.0],["2024-12-24",9.1,9.24,8.72,9.17,1029500.0],["2024-12-26",9.06,9.79,8.93,9.37,2814500.0],["2024-12-27",9.37,9.5,8.9,8.94,2363600.0],["2024-12-30",8.79,8.81,8.19,8.41,3314500.0],["2024-12-31",8.5,8.87,8.38,8.51,2109800.0],["2025-01-02",8.8,9.84,8.8,9.53,4341200.0],["2025-01-03",9.56,9.67,8.99,9.08,3154500.0],["2025-01-06",9.32,10.65,9.31,9.9,4938400.0],["2025-01-07",9.91,10.44,9.61,9.66,2498300.0],["2025-01-08",9.45,9.46,8.98,8.99,2727500.0],["2025-01-10",8.75,8.92,8.49,8.85,3177600.0],["2025-01-13",8.71,8.71,7.61,7.74,4697200.0],["2025-01-14",7.76,7.9,7.48,7.51,3662600.0],["2025-01-15",7.88,8.29,7.45,8.02,6367200.0],["2025-01-16",7.82,8.56,7.55,8.47,3971500.0],["2025-01-17",8.75,9.2,8.65,8.89,2772800.0],["2025-01-21",9.67,12.55,9.39,11.81,14238600.0],["2025-01-22",11.52,11.59,10.33,10.77,7629400.0],["2025-01-23",10.71,11.62,10.4,11.56,4859100.0],["2025-01-24",11.6,11.86,11.17,11.5,3639200.0],["2025-01-27",11.33,11.39,10.14,10.26,3375500.0],["2025-01-28",10.24,10.47,9.78,10.22,2668100.0],["2025-01-29",10.21,10.49,9.25,9.48,3545400.0],["2025-01-30",9.55,9.75,9.15,9.24,3197300.0],["2025-01-31",9.23,9.85,9.11,9.62,3564300.0],["2025-02-03",9.12,9.69,8.81,9.23,2533600.0],["2025-02-04",9.25,9.4,9.02,9.24,2129000.0],["2025-02-05",9.29,9.36,8.93,9.23,1978600.0],["2025-02-06",9.39,9.69,9.2,9.52,3592500.0],["2025-02-07",9.33,11.42,9.3,11.38,8282500.0],["2025-02-10",11.77,12.31,11.0,11.17,5674800.0],["2025-02-11",8.93,9.41,8.56,8.83,13804000.0],["2025-02-12",8.6,9.02,8.3,8.98,4848700.0],["2025-02-13",8.86,9.24,8.67,9.23,4305100.0],["2025-02-14",9.1,9.6,8.96,9.17,3546500.0],["2025-02-18",9.12,9.5,9.1,9.26,3657500.0],["2025-02-19",9.19,9.5,8.96,9.32,2841000.0],["2025-02-20",9.3,9.47,9.07,9.37,2848700.0],["2025-02-21",9.4,9.59,9.0,9.0,2650600.0],["2025-02-24",8.99,9.24,8.87,9.09,6199100.0],["2025-02-25",9.05,9.17,8.52,8.67,4383600.0],["2025-02-26",8.79,9.0,8.56,8.67,2352500.0],["2025-02-27",8.64,8.8,8.37,8.77,2451700.0],["2025-02-28",8.72,8.91,8.57,8.74,2144300.0],["2025-03-03",8.83,9.03,8.16,8.35,3290300.0],["2025-03-04",8.07,8.91,7.71,8.56,3416400.0],["2025-03-05",8.68,9.86,8.44,9.63,5707600.0],["2025-03-06",9.44,9.88,9.2,9.55,2959200.0],["2025-03-07",9.54,9.85,9.21,9.73,3062300.0],["2025-03-10",9.49,9.8,9.2,9.63,2876300.0],["2025-03-11",9.63,9.79,9.28,9.65,2515400.0],["2025-03-12",9.53,9.78,9.27,9.4,2341800.0],["2025-03-13",9.36,9.85,9.03,9.38,2215000.0],["2025-03-14",9.67,9.87,9.5,9.85,2037700.0],["2025-03-17",9.89,10.55,9.88,10.08,2687800.0],["2025-03-18",10.01,10.06,9.7,9.82,1470300.0],["2025-03-19",9.77,9.99,9.69,9.88,1352700.0],["2025-03-20",9.62,9.93,9.59,9.6,1641100.0],["2025-03-21",9.45,9.82,9.2,9.78,4191700.0],["2025-03-24",10.33,11.26,10.2,11.19,5131800.0],["2025-03-25",11.46,11.89,11.19,11.71,3547400.0],["2025-03-26",11.77,12.14,11.34,11.55,2737900.0],["2025-03-27",11.53,11.74,11.18,11.47,1703900.0],["2025-03-28",11.45,11.7,10.81,10.92,2015400.0],["2025-03-31",10.53,10.65,10.08,10.42,2266400.0],["2025-04-01",10.48,10.48,9.7,9.84,1824400.0],["2025-04-02",9.55,10.49,9.4,10.28,1779300.0],["2025-04-03",9.56,9.65,9.23,9.24,2237300.0],["2025-04-04",8.75,9.58,8.0,8.9,5153600.0],["2025-04-07",8.2,9.34,7.83,8.33,4351300.0],["2025-04-08",8.69,8.69,7.47,7.7,3206000.0],["2025-04-09",7.51,8.94,7.36,8.82,4232700.0],["2025-04-10",8.52,8.54,8.04,8.26,2193900.0],["2025-04-11",8.14,8.46,7.96,8.38,1783000.0],["2025-04-14",8.46,8.7,8.34,8.4,1704500.0],["2025-04-15",8.43,8.85,8.42,8.54,2037400.0],["2025-04-16",8.46,8.6,8.06,8.17,1727500.0],["2025-04-17",8.15,8.58,8.14,8.49,1767600.0],["2025-04-21",8.38,8.39,8.01,8.33,2111200.0],["2025-04-22",8.44,8.47,7.95,8.16,4140000.0],["2025-04-23",8.44,8.94,8.37,8.42,2073700.0],["2025-04-24",8.4,8.8,8.39,8.67,1474600.0],["2025-04-25",8.65,9.06,8.53,9.05,1482600.0],["2025-04-28",9.12,9.65,9.1,9.37,2066900.0],["2025-04-29",9.35,9.57,9.26,9.37,1302600.0],["2025-04-30",9.05,9.34,8.83,9.27,1611200.0],["2025-05-01",9.33,9.7,9.12,9.16,2241900.0],["2025-05-02",9.36,9.67,9.22,9.38,1870900.0],["2025-05-05",9.23,9.46,9.1,9.2,1860100.0],["2025-05-06",9.05,9.35,9.0,9.31,1787700.0],["2025-05-07",9.43,9.47,9.19,9.28,1898900.0],["2025-05-08",9.44,9.5,8.96,9.14,2810100.0],["2025-05-09",9.16,9.87,9.16,9.69,2459800.0],["2025-05-12",10.07,10.54,9.99,10.29,2111400.0],["2025-05-13",10.31,10.71,10.3,10.41,1809300.0],["2025-05-14",10.47,10.58,10.2,10.52,1511700.0],["2025-05-15",10.44,11.6,10.37,11.34,3439800.0],["2025-05-16",11.36,11.36,10.83,10.92,1823600.0],["2025-05-19",10.65,10.77,10.4,10.71,1625000.0],["2025-05-20",10.53,10.86,10.4,10.53,2354500.0],["2025-05-21",10.46,11.1,9.6,10.01,5073800.0],["2025-05-22",9.74,10.24,9.24,10.08,4274100.0],["2025-05-23",9.81,9.81,9.07,9.15,4068300.0],["2025-05-27",9.37,10.04,9.12,9.25,4051000.0],["2025-05-28",9.24,9.3,8.95,9.24,2313100.0],["2025-05-29",9.32,9.5,9.02,9.27,5676100.0],["2025-05-30",9.15,9.19,8.7,8.73,3534500.0],["2025-06-02",8.7,9.25,8.61,9.14,3067600.0],["2025-06-03",9.19,9.48,8.77,8.89,4092500.0],["2025-06-04",8.86,9.0,8.81,8.89,2107600.0],["2025-06-05",8.93,9.47,8.78,9.12,11513500.0],["2025-06-06",9.18,9.32,9.01,9.21,6623500.0],["2025-06-09",9.4,10.77,9.28,10.61,11603700.0],["2025-06-10",10.8,10.85,10.44,10.61,5259100.0],["2025-06-11",10.71,11.19,10.31,10.98,6032100.0],["2025-06-12",10.85,11.49,10.83,11.4,5017600.0],["2025-06-13",11.5,13.16,11.44,12.6,10902400.0],["2025-06-16",12.79,13.95,12.7,13.09,4601000.0],["2025-06-17",12.97,13.35,12.6,13.16,3414100.0],["2025-06-18",13.18,13.77,13.01,13.31,2479400.0],["2025-06-20",13.45,13.79,12.83,12.89,3789500.0],["2025-06-23",12.7,13.08,12.4,12.83,2068800.0],["2025-06-24",13.02,13.16,12.78,12.98,1823500.0],["2025-06-25",13.1,14.76,13.04,14.4,5043700.0],["2025-06-26",14.58,14.68,13.95,14.36,3254000.0],["2025-06-27",14.54,14.63,14.25,14.6,5060900.0],["2025-06-30",14.71,14.85,14.33,14.6,2139200.0],["2025-07-01",14.66,15.15,14.31,14.81,3709200.0],["2025-07-02",14.85,15.37,14.51,15.21,2812000.0],["2025-07-03",15.56,16.53,15.43,16.28,2541500.0],["2025-07-07",16.02,16.47,15.71,15.93,3099000.0],["2025-07-08",15.96,16.08,15.54,15.92,2826400.0],["2025-07-09",16.07,16.2,15.37,15.45,2094800.0],["2025-07-10",15.49,15.68,14.94,15.4,2192800.0],["2025-07-11",15.15,15.21,14.33,15.02,2420200.0],["2025-07-14",15.05,15.64,14.87,14.91,1918400.0],["2025-07-15",15.12,15.33,14.94,15.08,1714500.0],["2025-07-16",15.28,15.66,14.37,15.35,2246100.0],["2025-07-17",15.5,15.83,15.16,15.72,2090800.0],["2025-07-18",16.8,16.99,15.53,15.72,2996400.0],["2025-07-21",15.78,16.06,14.75,14.81,1730600.0],["2025-07-22",14.67,14.85,14.0,14.6,2283500.0],["2025-07-23",14.61,15.42,14.45,15.4,1816700.0],["2025-07-24",15.19,15.21,14.44,14.47,1925100.0],["2025-07-25",14.42,14.75,14.12,14.69,1797200.0],["2025-07-28",14.64,15.0,14.36,14.86,1508500.0],["2025-07-29",14.99,15.14,14.5,14.69,2379600.0],["2025-07-30",14.71,15.95,14.63,15.52,3135600.0],["2025-07-31",15.4,17.26,15.27,16.43,5452400.0],["2025-08-01",15.81,17.31,15.64,16.58,4508700.0],["2025-08-04",18.38,20.64,18.31,20.28,10203900.0],["2025-08-05",20.32,21.43,19.71,21.29,7816100.0],["2025-08-06",21.49,28.59,21.28,27.82,17825700.0],["2025-08-07",26.33,27.96,25.69,26.22,7677900.0],["2025-08-08",26.2,26.67,24.95,25.62,4242800.0],["2025-08-11",25.6,25.82,25.17,25.55,2092100.0],["2025-08-12",26.0,26.63,25.57,25.77,2796400.0],["2025-08-13",26.08,27.88,25.84,27.49,4628500.0],["2025-08-14",27.06,28.11,26.75,27.35,3989000.0],["2025-08-15",27.28,27.44,26.79,27.1,2531200.0],["2025-08-18",27.05,27.6,26.88,27.39,2161800.0],["2025-08-19",27.55,27.74,25.89,26.08,2790100.0],["2025-08-20",25.7,26.18,25.5,25.97,3039600.0],["2025-08-21",25.75,26.62,25.62,26.62,1359600.0],["2025-08-22",26.7,28.3,26.38,27.93,4942900.0],["2025-08-25",27.99,28.35,27.64,28.21,3414600.0],["2025-08-26",28.75,30.92,28.75,30.8,5653100.0],["2025-08-27",30.77,33.73,30.4,32.5,10700200.0],["2025-08-28",33.0,33.85,31.97,32.53,6004900.0],["2025-08-29",32.4,32.82,31.85,32.33,2953000.0],["2025-09-02",30.97,32.04,30.53,31.02,5078100.0],["2025-09-03",31.02,31.18,28.84,29.5,4056800.0],["2025-09-04",29.5,30.28,28.39,30.1,3758200.0],["2025-09-05",30.6,30.84,29.23,29.65,3685200.0],["2025-09-08",28.13,30.5,27.7,30.1,5700200.0],["2025-09-09",29.78,31.2,29.3,30.87,3375600.0],["2025-09-10",31.15,31.59,28.92,29.14,2570600.0],["2025-09-11",29.07,32.24,29.06,31.91,4951000.0],["2025-09-12",31.67,31.67,29.59,30.55,2872900.0],["2025-09-15",30.9,33.4,30.86,32.92,4974900.0],["2025-09-16",32.77,32.94,31.5,31.69,2520600.0],["2025-09-17",31.51,33.0,31.18,32.36,3265400.0],["2025-09-18",34.05,34.05,29.11,30.14,4970500.0],["2025-09-19",30.39,30.6,29.36,29.61,13409700.0],["2025-09-22",29.47,30.25,29.17,29.84,2415300.0],["2025-09-23",29.83,31.43,29.56,29.8,2784900.0],["2025-09-24",29.96,30.03,28.14,28.5,2160100.0],["2025-09-25",27.83,28.94,27.61,28.8,1801700.0],["2025-09-26",28.8,29.59,28.62,28.93,1452200.0],["2025-09-29",29.43,29.43,28.32,28.41,1699000.0],["2025-09-30",28.33,29.85,28.23,29.3,2319300.0],["2025-10-01",27.96,29.92,26.1,29.32,4222400.0],["2025-10-02",29.66,31.49,29.28,30.88,2444200.0],["2025-10-03",30.88,32.23,30.34,32.06,2648800.0],["2025-10-06",32.95,33.47,32.13,33.01,2483300.0],["2025-10-07",33.12,33.2,30.93,31.29,1961400.0],["2025-10-08",32.21,35.68,31.55,35.65,4074700.0],["2025-10-09",35.98,36.2,34.46,35.52,2791300.0],["2025-10-10",35.85,36.22,31.91,32.62,2789800.0],["2025-10-13",34.59,35.03,33.7,34.7,2088000.0],["2025-10-14",33.72,37.14,33.23,36.92,2519500.0],["2025-10-15",37.75,38.67,35.98,36.49,2559800.0],["2025-10-16",36.97,37.88,35.62,36.16,2468000.0],["2025-10-17",34.84,35.89,34.48,35.69,1778800.0],["2025-10-20",36.55,37.8,35.81,37.09,2500300.0],["2025-10-21",36.85,37.42,36.03,36.68,1800200.0],["2025-10-22",36.09,36.21,33.55,34.58,2763300.0],["2025-10-23",34.65,37.42,34.58,37.35,1581200.0],["2025-10-24",38.04,38.3,37.15,38.11,1571900.0],["2025-10-27",38.79,39.13,37.67,39.13,1813100.0],["2025-10-28",39.0,40.08,38.4,39.41,2117500.0],["2025-10-29",39.8,40.1,37.97,39.17,1961300.0],["2025-10-30",37.94,39.98,37.85,38.97,3902600.0],["2025-10-31",38.92,40.47,38.76,39.82,1775200.0],["2025-11-03",38.95,39.0,36.66,38.4,2546200.0],["2025-11-04",35.93,38.59,35.65,37.14,1680300.0],["2025-11-05",37.34,38.46,36.88,37.92,1671600.0],["2025-11-06",37.03,37.82,35.28,35.49,1713400.0],["2025-11-07",33.82,36.11,33.69,35.81,2150100.0],["2025-11-10",41.89,43.59,36.49,36.98,4523400.0],["2025-11-11",39.0,40.49,37.9,38.11,3576600.0],["2025-11-12",38.08,39.1,37.12,37.52,2555400.0],["2025-11-13",37.0,38.0,35.3,35.78,2304900.0],["2025-11-14",34.26,36.78,34.2,36.06,1364900.0],["2025-11-17",35.27,35.9,32.72,33.36,2096700.0],["2025-11-18",32.75,35.86,32.39,35.27,1736000.0],["2025-11-19",35.2,37.24,34.69,34.92,2466500.0],["2025-11-20",35.8,35.93,30.24,30.46,2816900.0],["2025-11-21",30.34,31.11,29.13,30.35,3086400.0],["2025-11-24",30.3,32.5,30.09,32.34,2400400.0],["2025-11-25",32.15,33.03,31.87,33.01,1942500.0],["2025-11-26",33.33,35.9,32.93,34.87,2747000.0],["2025-11-28",35.06,35.25,33.94,34.33,786100.0],["2025-12-01",32.79,33.58,32.19,32.65,1342100.0],["2025-12-02",33.18,33.73,32.69,33.57,1167100.0],["2025-12-03",33.92,34.5,32.71,34.29,1229300.0],["2025-12-04",34.16,36.09,34.06,35.14,1145700.0],["2025-12-05",35.14,35.59,34.78,34.96,961900.0],["2025-12-08",35.55,37.17,35.13,36.98,1924000.0],["2025-12-09",36.53,37.11,35.41,36.12,1181100.0],["2025-12-10",36.17,38.18,35.18,37.29,1488800.0],["2025-12-11",37.59,38.66,36.47,38.27,1390700.0],["2025-12-12",37.87,37.87,35.6,35.83,1545700.0],["2025-12-15",36.26,36.53,33.65,35.36,1854300.0],["2025-12-16",34.72,35.55,34.08,34.4,1236400.0],["2025-12-17",34.57,34.94,32.08,32.17,1648900.0],["2025-12-18",32.95,33.55,32.2,32.38,1239900.0],["2025-12-19",32.64,34.08,32.06,33.81,5223700.0],["2025-12-22",34.45,37.03,34.43,36.98,1858600.0],["2025-12-23",36.78,37.46,35.71,35.89,1370800.0],["2025-12-24",35.68,35.76,34.57,35.15,647900.0],["2025-12-26",34.92,35.08,33.72,34.81,838500.0],["2025-12-29",34.1,35.35,34.05,34.67,855700.0],["2025-12-30",34.6,35.51,34.18,35.34,1274300.0],["2025-12-31",35.45,35.58,34.1,34.46,1846700.0],["2026-01-02",35.08,37.67,34.76,37.63,1595000.0],["2026-01-05",38.01,38.79,37.28,38.5,1357600.0],["2026-01-06",38.5,43.51,38.02,43.46,2819200.0],["2026-01-07",42.76,42.76,37.7,37.72,2527600.0],["2026-01-08",39.21,40.85,38.23,38.72,1884200.0],["2026-01-09",38.59,40.92,38.51,40.81,1329100.0],["2026-01-12",39.97,41.25,39.8,40.42,1141700.0],["2026-01-13",41.5,42.95,40.99,41.62,1785400.0],["2026-01-14",41.53,43.15,40.71,42.84,2278200.0],["2026-01-15",43.5,45.4,42.87,44.11,2270100.0],["2026-01-16",45.1,46.43,44.01,45.94,2263200.0],["2026-01-20",43.88,45.53,41.5,41.92,2308300.0],["2026-01-21",42.55,43.21,40.66,42.64,1792000.0],["2026-01-22",43.74,44.57,42.67,44.23,1512900.0],["2026-01-23",43.93,44.09,42.5,43.28,1157400.0],["2026-01-26",42.68,43.59,42.04,42.75,1424000.0],["2026-01-27",42.87,45.11,42.87,45.04,1472600.0],["2026-01-28",45.63,48.9,45.59,47.58,2275900.0],["2026-01-29",48.11,49.68,45.15,46.23,1620400.0],["2026-01-30",45.5,48.56,44.4,45.17,2138000.0],["2026-02-02",44.25,47.31,43.6,43.75,2272900.0],["2026-02-03",44.75,45.39,42.7,44.03,1764400.0],["2026-02-04",42.75,44.24,38.33,39.68,2587400.0],["2026-02-05",38.9,39.63,36.71,37.44,2668100.0],["2026-02-06",41.29,42.31,38.94,41.7,2836000.0],["2026-02-09",41.98,47.42,41.7,46.28,2163300.0],["2026-02-10",45.67,46.33,43.98,45.0,1621400.0],["2026-02-11",46.42,47.98,43.92,45.33,1710000.0],["2026-02-12",45.69,46.75,43.87,46.63,2301800.0],["2026-02-13",47.47,49.5,45.5,48.85,2252700.0],["2026-02-17",47.83,48.46,44.24,46.22,1627100.0],["2026-02-18",46.22,47.35,45.56,45.97,1043200.0],["2026-02-19",45.4,46.76,44.41,45.84,998800.0],["2026-02-20",45.47,47.05,45.01,46.5,1804900.0],["2026-02-23",45.43,45.5,44.15,45.23,1066900.0],["2026-02-24",45.23,48.35,44.8,47.92,1554000.0],["2026-02-25",48.75,50.24,46.5,47.66,1293800.0],["2026-02-26",47.5,47.5,45.05,46.07,1074100.0],["2026-02-27",45.52,46.28,44.44,45.78,1027600.0],["2026-03-02",44.59,48.93,44.05,47.24,1359100.0],["2026-03-03",45.14,46.83,44.13,45.82,1262100.0],["2026-03-04",46.88,48.5,45.75,47.84,1255900.0],["2026-03-05",46.37,47.11,44.21,45.53,1345100.0],["2026-03-06",43.59,45.77,42.86,43.79,1008100.0],["2026-03-09",42.66,46.15,41.67,45.98,1297900.0],["2026-03-10",45.98,46.89,45.5,46.31,968000.0],["2026-03-11",45.13,46.58,44.51,46.39,1294500.0],["2026-03-12",45.61,47.85,44.62,46.51,1721900.0],["2026-03-13",46.78,48.98,45.09,46.14,1188900.0],["2026-03-16",46.83,48.5,46.08,47.53,1904100.0],["2026-03-17",47.47,50.7,47.44,50.18,2151400.0],["2026-03-18",50.24,51.0,48.44,48.59,1550000.0],["2026-03-19",47.13,52.7,46.49,52.12,2528900.0],["2026-03-20",52.0,52.4,46.06,46.39,4677100.0],["2026-03-23",46.37,49.8,46.07,49.16,1672200.0],["2026-03-24",48.59,49.96,47.36,48.1,1568800.0],["2026-03-25",48.84,51.32,48.66,49.96,2415200.0],["2026-03-26",48.5,50.1,47.51,47.83,1475900.0],["2026-03-27",47.69,48.88,45.8,46.58,1272300.0],["2026-03-30",47.5,47.71,43.41,43.72,1433800.0],["2026-03-31",44.13,46.81,43.72,45.8,1729400.0],["2026-04-01",47.71,48.33,44.9,45.23,1654500.0],["2026-04-02",43.14,53.98,43.02,53.69,3356200.0],["2026-04-06",52.98,54.5,51.25,52.1,1459100.0],["2026-04-07",51.86,54.51,51.06,53.88,1521600.0],["2026-04-08",57.29,59.19,54.43,56.33,2102900.0],["2026-04-09",56.19,57.25,55.0,55.39,1072900.0],["2026-04-10",56.0,56.61,54.11,56.25,1102000.0],["2026-04-13",55.93,57.37,55.11,56.55,986800.0],["2026-04-14",58.86,59.18,56.28,56.98,1154800.0],["2026-04-15",57.75,59.95,56.59,59.92,1953900.0],["2026-04-16",59.92,61.78,59.28,61.23,1497000.0],["2026-04-17",62.33,64.46,61.36,62.85,1849000.0],["2026-04-20",62.85,64.92,62.41,64.08,1425400.0],["2026-04-21",64.61,64.98,62.26,62.53,1233900.0],["2026-04-22",63.85,64.87,61.09,63.08,1204800.0],["2026-04-23",62.52,63.87,60.83,62.58,1122900.0],["2026-04-24",63.6,63.88,60.58,61.99,1359400.0],["2026-04-27",62.21,62.39,57.8,58.66,1633900.0],["2026-04-28",57.99,58.82,56.62,58.06,1545600.0],["2026-04-29",58.45,59.29,56.63,59.28,1961700.0],["2026-04-30",60.2,65.98,60.17,65.91,2596200.0],["2026-05-01",66.62,66.75,64.11,65.12,1250900.0],["2026-05-04",63.7,64.56,62.7,63.82,871900.0],["2026-05-05",64.89,66.01,64.01,65.57,754700.0],["2026-05-06",66.07,67.48,65.15,67.3,1299200.0],["2026-05-07",67.97,68.92,64.73,66.33,1768800.0],["2026-05-08",67.35,70.35,67.1,70.01,1538700.0],["2026-05-11",71.18,74.25,71.18,73.07,1946500.0],["2026-05-12",71.73,72.24,67.83,70.99,1391000.0],["2026-05-13",71.89,72.42,69.63,70.58,1275900.0],["2026-05-14",72.03,75.14,71.74,74.3,1592300.0],["2026-05-15",71.51,71.96,69.24,69.5,1624900.0],["2026-05-18",71.43,73.4,69.25,71.52,2571500.0],["2026-05-19",70.35,71.68,67.2,70.95,2456600.0],["2026-05-20",72.16,75.72,71.69,75.27,3122000.0],["2026-05-21",74.27,77.76,69.75,70.76,2813100.0],["2026-05-22",72.1,77.25,72.1,74.56,2293600.0],["2026-05-26",79.0,83.25,76.5,81.4,2582000.0],["2026-05-27",82.25,87.48,79.07,85.57,3085600.0],["2026-05-28",85.47,89.79,84.99,86.69,3841100.0],["2026-05-29",76.97,83.99,75.5,80.62,4777400.0],["2026-06-01",80.74,80.74,71.02,72.86,4227800.0],["2026-06-02",73.36,74.45,72.29,72.61,2757400.0],["2026-06-03",71.43,75.75,69.28,69.62,3490000.0],["2026-06-04",68.0,74.43,66.84,72.93,2185800.0],["2026-06-05",71.42,71.42,65.76,67.18,2557500.0],["2026-06-08",69.17,69.17,63.12,65.48,4305900.0],["2026-06-09",66.84,68.4,61.05,63.94,2746700.0],["2026-06-10",63.42,64.23,61.12,61.5,3090600.0],["2026-06-11",62.88,72.89,62.23,72.71,3590900.0],["2026-06-12",75.38,75.57,68.89,70.17,3630800.0],["2026-06-15",73.0,73.96,64.88,65.87,3458300.0],["2026-06-16",65.56,65.7,61.3,62.45,3324600.0],["2026-06-17",62.65,66.01,62.13,64.55,2451200.0],["2026-06-18",66.64,67.43,62.51,64.13,3640100.0],["2026-06-22",63.67,65.38,61.1,64.23,2743700.0],["2026-06-23",61.66,65.29,61.5,63.88,1837800.0],["2026-06-24",63.3,63.9,61.35,62.23,1967200.0],["2026-06-25",63.16,63.45,58.41,60.0,2329500.0],["2026-06-26",59.13,62.89,58.63,61.95,4901800.0],["2026-06-29",67.39,77.39,66.27,76.69,4666100.0],["2026-06-30",76.43,89.95,76.14,89.81,6421900.0],["2026-07-01",88.97,93.03,82.2,83.02,7082700.0],["2026-07-02",83.04,88.0,79.8,83.06,2438600.0],["2026-07-06",85.43,90.299,83.125,83.8,2326003.145695],["2026-07-07",81.51,83.14,76.21,76.72,2183807.590007],["2026-07-08",74.58,77.7499,73.09,74,1775427.876033],["2026-07-09",76.33,77.02,69.49,70.39,3145687.182055],["2026-07-10",70.29,75.32,68.9116,73.56,2437746.168855],["2026-07-13",72,72.57,67.84,69.54,2648913.895409],["2026-07-14",71.89,72.42,69.32,69.84,1603156.03061],["2026-07-15",70.53,71.3141,66.815,70.44,1711816.885883],["2026-07-16",68.26,69.7725,66.6,68.71,2742514.373424],["2026-07-17",65.665,73.77,65.46,71.48,3648978.230165],["2026-07-20",70.8,74.1,69.21,69.51,1677035.577409],["2026-07-21",71.37,73.96,69.92,73.69,1728059.405949],["2026-07-22",73.46,76.23,73,74.37,1601845.948963],["2026-07-23",72.84,76.17,72.3945,74.27,1416213.965034],["2026-07-24",74.6,74.7213,70.175,71.7,1789730.257025],["2026-07-27",72.78,75.32,72.59,74.87,1338338.94219],["2026-07-28",73.96,74.17,69.82,74.13,1579450.671306],["2026-07-29",74.8,76.48,70.01,70.19,2464585.606344],["2026-07-30",72.78,77.81,72.3804,77.6,2200016.979353],["2026-07-31",79.76,79.76,74.71,76.93,1366152.908979],["2026-08-03",75.41,83.535,75.2,81.29,3535834.100029],["2026-08-04",84.69,87.1674,82.3016,86.16,3912836.901728],["2026-08-05",77.39,86.85,76.55,81.03,4019569.107005],["2026-08-06",79.01,88.4,77.06,81.99,2385992.445277],["2026-08-07",83.5,84,79.37,80.38,1873212.685313],["2026-08-10",81.05,84.9699,80.1,83.92,394194.276138],["2026-08-11",85.15,86.315,83.25,84.52,1258468.975035],["2026-08-12",86.5,87.9,83.15,87.23,1535826.853755],["2026-08-13",87.72,87.7399,82.5001,82.9,1885799.83299],["2026-08-14",82.9,84.9999,81.09,82.87,1413157.837125]]}