{"t":"ABG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-03-21",14.0344,14.26,13.8087,14.0344,92900.0],["2002-03-22",14.0073,14.1246,13.9893,14.0434,30600.0],["2002-03-25",13.9893,13.9893,13.6734,13.7817,36100.0],["2002-03-26",13.7636,13.9171,13.7185,13.7636,179100.0],["2002-03-27",13.8087,13.8629,13.7636,13.7636,389800.0],["2002-03-28",13.7636,13.7636,13.6282,13.7636,211300.0],["2002-04-01",13.7636,13.7636,13.538,13.6734,103400.0],["2002-04-02",13.6282,13.7185,13.538,13.5831,118100.0],["2002-04-03",13.538,13.547,13.177,13.2041,202300.0],["2002-04-04",13.2672,13.2672,12.9062,13.1228,254000.0],["2002-04-05",13.1228,13.538,12.9333,13.538,327700.0],["2002-04-08",13.7636,13.9893,13.6282,13.8087,429400.0],["2002-04-09",13.9441,14.0795,13.8268,13.899,330300.0],["2002-04-10",14.3503,16.2456,14.3503,16.2456,679700.0],["2002-04-11",15.7943,15.8846,15.4062,15.6138,241100.0],["2002-04-12",15.7041,15.7492,15.3882,15.4784,95200.0],["2002-04-15",15.3431,15.3431,15.0723,15.1174,75900.0],["2002-04-16",15.4333,15.5055,15.1174,15.1625,161800.0],["2002-04-17",14.8918,15.4333,14.8918,15.3882,127600.0],["2002-04-18",15.3882,15.9658,15.3882,15.5958,131700.0],["2002-04-19",15.6138,15.8394,15.5687,15.6499,32200.0],["2002-04-22",15.7041,16.2456,15.7041,15.8846,233200.0],["2002-04-23",16.2907,17.3286,16.2907,17.0127,403200.0],["2002-04-24",17.3286,18.0145,17.3286,17.6445,384400.0],["2002-04-25",17.6716,17.7618,16.6969,16.9676,183000.0],["2002-04-26",17.1481,17.5994,17.1481,17.2835,414600.0],["2002-04-29",17.5091,17.5091,17.2203,17.2835,78300.0],["2002-04-30",17.3286,17.8701,17.2835,17.7438,193500.0],["2002-05-01",17.9604,17.9875,17.3828,17.464,342700.0],["2002-05-02",17.4369,17.6445,17.4189,17.464,91200.0],["2002-05-03",17.825,18.5741,17.825,18.4117,438300.0],["2002-05-06",18.6373,19.1066,18.6373,18.9081,278800.0],["2002-05-07",18.9532,18.9532,18.3756,18.7366,167500.0],["2002-05-08",18.8359,19.946,18.8178,19.4044,214100.0],["2002-05-09",19.4044,20.2619,19.3322,20.0813,163500.0],["2002-05-10",19.9911,20.0813,19.5128,19.6391,81400.0],["2002-05-13",19.4225,19.4225,18.8178,19.2239,60400.0],["2002-05-14",19.4496,20.0001,19.3593,19.973,100000.0],["2002-05-15",19.8557,19.8647,19.4044,19.5759,49700.0],["2002-05-16",19.585,19.585,18.8629,18.8629,83900.0],["2002-05-17",18.9442,18.9442,17.8701,18.0687,89100.0],["2002-05-20",17.5994,18.9351,17.5091,18.8629,78900.0],["2002-05-21",18.9081,18.9081,18.0506,18.3575,33600.0],["2002-05-22",18.5019,18.5019,17.5994,17.6896,74900.0],["2002-05-23",17.5543,18.2763,17.3286,17.834,107400.0],["2002-05-24",17.834,18.0777,17.834,18.0416,92200.0],["2002-05-28",17.9875,17.9875,17.2384,17.3737,29600.0],["2002-05-29",17.3106,17.3557,16.6968,17.0127,101400.0],["2002-05-30",17.0127,17.0579,16.381,16.381,59700.0],["2002-05-31",16.2907,17.5994,16.2005,17.5994,141700.0],["2002-06-03",17.5091,17.5091,16.381,16.408,114500.0],["2002-06-04",16.408,16.408,14.0344,14.3773,398500.0],["2002-06-05",14.6662,15.2528,14.269,14.7564,253100.0],["2002-06-06",14.6662,14.8918,14.6662,14.8015,154300.0],["2002-06-07",14.8015,14.8015,13.547,13.6734,168800.0],["2002-06-10",13.8539,14.3503,13.8539,14.0976,155600.0],["2002-06-11",13.9893,14.2961,13.9893,13.9893,108800.0],["2002-06-12",13.9441,13.9712,12.6355,13.0867,102000.0],["2002-06-13",13.0867,13.0867,12.1752,12.1752,310100.0],["2002-06-14",11.9586,11.9586,11.2817,11.5524,248500.0],["2002-06-17",11.778,13.2672,11.778,13.2221,696100.0],["2002-06-18",13.2672,13.9441,13.2672,13.7636,196900.0],["2002-06-19",13.8087,14.4405,13.8087,14.1246,129400.0],["2002-06-20",14.1246,14.1246,12.9965,13.0867,75600.0],["2002-06-21",13.2221,13.6282,12.9243,12.9965,80200.0],["2002-06-24",12.5633,12.6264,11.7329,12.5001,105200.0],["2002-06-25",12.4098,12.7708,12.4098,12.5001,141100.0],["2002-06-26",12.1391,12.4098,11.778,12.2744,96500.0],["2002-06-27",12.4098,12.8611,12.3647,12.7257,70800.0],["2002-06-28",12.6986,12.816,11.9766,12.2744,241600.0],["2002-07-01",12.2744,12.6355,12.0037,12.1661,117000.0],["2002-07-02",12.1842,12.1842,11.0109,11.3268,150800.0],["2002-07-03",11.3268,11.3268,11.0109,11.056,29600.0],["2002-07-05",11.3268,11.4531,11.2997,11.4261,40900.0],["2002-07-08",11.417,12.121,11.417,12.0578,210600.0],["2002-07-09",12.2744,12.4549,12.0939,12.0939,45400.0],["2002-07-10",12.112,12.4098,11.8141,11.8232,68100.0],["2002-07-11",11.8232,12.0849,11.5524,11.8141,147900.0],["2002-07-12",11.8232,12.1842,11.7329,12.0939,45800.0],["2002-07-15",12.0398,12.0578,11.2365,11.5975,85500.0],["2002-07-16",11.5073,11.5524,11.2817,11.3719,65200.0],["2002-07-17",11.3719,11.778,11.1914,11.1914,94900.0],["2002-07-18",11.1914,11.3719,10.8304,10.8304,36300.0],["2002-07-19",10.7401,10.9297,10.1715,10.4513,56200.0],["2002-07-22",10.3611,10.695,9.973,10.3791,78100.0],["2002-07-23",10.334,10.352,9.251,9.612,66300.0],["2002-07-24",9.5217,10.0632,8.7997,10.0632,138600.0],["2002-07-25",10.5145,10.6318,10.0091,10.0091,83700.0],["2002-07-26",10.0993,10.2708,9.9279,9.9369,75800.0],["2002-07-29",10.1535,11.6427,10.1535,10.8845,136600.0],["2002-07-30",10.8845,11.0109,10.1084,10.1084,61800.0],["2002-07-31",10.1174,10.7853,10.0632,10.2437,73200.0],["2002-08-01",10.2979,10.352,9.9279,10.1986,107000.0],["2002-08-02",10.1084,10.1986,9.269,9.2961,79400.0],["2002-08-05",9.3593,9.5037,9.0253,9.0253,65400.0],["2002-08-06",9.0524,9.612,9.0524,9.2961,93500.0],["2002-08-07",9.4315,9.621,9.3412,9.3863,27800.0],["2002-08-08",9.2961,9.4766,9.0795,9.251,89900.0],["2002-08-09",9.1607,9.2058,8.9441,9.0253,28100.0],["2002-08-12",9.1156,9.2961,8.5921,8.6824,54700.0],["2002-08-13",8.7726,9.3502,8.6824,8.9802,63400.0],["2002-08-14",9.0253,9.4766,8.7997,9.2058,133800.0],["2002-08-15",9.2961,10.1084,8.6102,8.6102,182400.0],["2002-08-16",8.5921,9.4766,8.5921,9.278,127000.0],["2002-08-19",9.2961,10.2437,9.2961,10.2257,78900.0],["2002-08-20",10.2889,10.6499,10.2798,10.5145,58000.0],["2002-08-21",10.6048,10.7853,9.9279,10.334,143700.0],["2002-08-22",10.3791,10.4604,10.1625,10.1625,51300.0],["2002-08-23",10.1354,10.1535,9.7474,9.7474,37000.0],["2002-08-26",9.8376,10.0362,9.7925,10.0181,45200.0],["2002-08-27",10.1084,10.6048,10.1084,10.2798,57800.0],["2002-08-28",10.334,10.334,9.6571,9.6571,38900.0],["2002-08-29",9.7474,10.2257,9.7022,10.1084,34300.0],["2002-08-30",10.1986,11.2817,10.1986,11.2365,85600.0],["2002-09-03",11.2365,11.2365,10.1084,10.4694,137100.0],["2002-09-04",10.4694,10.695,10.3791,10.6589,44900.0],["2002-09-05",10.6499,10.6499,10.334,10.5145,62200.0],["2002-09-06",10.5596,10.7401,9.6571,10.2618,109600.0],["2002-09-09",10.2618,10.2889,9.6571,10.1896,84800.0],["2002-09-10",10.4243,10.7401,10.3069,10.5687,90900.0],["2002-09-11",10.8304,11.1192,10.6048,10.8304,57000.0],["2002-09-12",10.7853,10.7853,10.5145,10.5145,58400.0],["2002-09-13",10.2889,10.4243,10.0181,10.2708,62800.0],["2002-09-16",10.1806,10.2437,9.8376,9.991,114200.0],["2002-09-17",10.1715,10.334,10.1354,10.1354,45800.0],["2002-09-18",10.1084,10.1084,9.63,9.63,84000.0],["2002-09-19",9.3863,9.7383,9.3412,9.4315,118600.0],["2002-09-20",9.4585,9.612,9.0885,9.2239,144700.0],["2002-09-23",9.0344,9.0975,7.9874,8.0325,418400.0],["2002-09-24",7.8069,8.186,7.6715,7.8611,107400.0],["2002-09-25",8.0777,8.1769,7.9964,8.0235,24300.0],["2002-09-26",8.1228,9.0163,8.1047,8.1228,51500.0],["2002-09-27",8.0957,8.2582,8.0325,8.1047,16000.0],["2002-09-30",8.1679,8.2311,7.8791,7.8972,45200.0],["2002-10-01",8.1228,8.4838,7.8701,8.1679,101600.0],["2002-10-02",8.0777,8.2852,8.0777,8.0867,25700.0],["2002-10-03",8.1318,8.2852,8.0325,8.0416,21000.0],["2002-10-04",8.0686,8.1047,7.8069,7.8972,35800.0],["2002-10-07",7.852,8.213,7.852,8.0867,142200.0],["2002-10-08",8.0957,8.1228,7.852,7.9333,138700.0],["2002-10-09",7.852,7.852,7.0398,7.1751,66700.0],["2002-10-10",6.9946,7.2203,6.8141,7.2022,39300.0],["2002-10-11",7.2203,7.7167,7.13,7.6264,91900.0],["2002-10-14",7.491,7.5632,7.4278,7.5361,24600.0],["2002-10-15",7.8972,8.213,7.8972,8.0325,43000.0],["2002-10-16",8.1228,8.3033,8.0777,8.1769,42300.0],["2002-10-17",8.5741,8.8448,8.4838,8.5741,54100.0],["2002-10-18",8.5741,8.5741,8.213,8.2582,67200.0],["2002-10-21",8.2401,8.2582,8.0055,8.0325,41800.0],["2002-10-22",7.9423,8.0325,7.7528,7.7528,18000.0],["2002-10-23",7.7257,8.0325,7.7257,7.7979,24100.0],["2002-10-24",7.834,7.9874,7.4549,7.5091,66600.0],["2002-10-25",7.491,7.6715,7.0488,7.2022,78500.0],["2002-10-28",7.4008,7.4008,6.417,6.5885,142700.0],["2002-10-29",6.8141,7.2203,6.6426,7.2203,182000.0],["2002-10-30",7.852,7.9874,7.0398,7.3105,391300.0],["2002-10-31",7.13,7.8972,6.769,7.8972,237100.0],["2002-11-01",7.852,8.547,7.5722,8.3845,85200.0],["2002-11-04",8.3484,8.3755,7.8972,7.9062,66600.0],["2002-11-05",7.8972,8.3033,7.8972,8.1228,176000.0],["2002-11-06",8.1228,8.556,8.1228,8.547,125400.0],["2002-11-07",8.556,8.7997,8.4477,8.6643,138300.0],["2002-11-08",8.6643,8.6643,8.4838,8.4838,35700.0],["2002-11-11",8.1679,8.1679,7.6174,7.6174,28600.0],["2002-11-12",7.6264,7.7979,7.6083,7.6986,35300.0],["2002-11-13",7.7167,7.8972,7.5813,7.852,55500.0],["2002-11-14",7.9423,7.9964,7.5813,7.6264,29000.0],["2002-11-15",7.6535,7.6625,7.5542,7.5993,46900.0],["2002-11-18",7.5903,7.6174,7.3286,7.5361,101400.0],["2002-11-19",7.5361,7.5361,7.4008,7.4008,10100.0],["2002-11-20",7.4098,7.482,7.4098,7.4639,20200.0],["2002-11-21",7.473,7.491,7.3195,7.473,76100.0],["2002-11-22",7.4549,7.491,7.3737,7.491,174000.0],["2002-11-25",7.5361,8.0506,7.5361,8.0325,58600.0],["2002-11-26",8.0325,8.1138,7.9423,7.9964,19900.0],["2002-11-27",8.0777,8.5741,8.0777,8.4116,33400.0],["2002-11-29",8.4658,8.6643,8.4658,8.4838,92200.0],["2002-12-02",8.5741,8.6553,8.5019,8.5289,114700.0],["2002-12-03",8.4387,8.4387,8.1679,8.213,78900.0],["2002-12-04",8.1679,8.1679,7.8972,8.0055,42100.0],["2002-12-05",8.0055,8.0777,7.9694,7.9874,8100.0],["2002-12-06",7.9694,7.9694,7.7347,7.852,22400.0],["2002-12-09",7.852,7.852,7.4459,7.4459,60300.0],["2002-12-10",7.4639,7.482,7.4008,7.4459,83100.0],["2002-12-11",7.4459,7.4639,7.1932,7.2203,73100.0],["2002-12-12",7.1481,7.2203,7.0398,7.0939,60300.0],["2002-12-13",7.13,7.1842,7.0398,7.0578,58700.0],["2002-12-16",7.0578,7.3556,7.0578,7.2203,43000.0],["2002-12-17",7.2834,7.3105,7.1029,7.121,39000.0],["2002-12-18",7.1751,7.2203,6.9044,6.9856,123300.0],["2002-12-19",6.9495,7.2112,6.9495,7.2022,111300.0],["2002-12-20",7.2654,7.7618,7.13,7.6354,170200.0],["2002-12-23",7.5813,7.8972,7.5813,7.843,39500.0],["2002-12-24",7.8069,7.8791,7.8069,7.8069,3900.0],["2002-12-26",7.9423,7.9423,7.8069,7.8159,58700.0],["2002-12-27",7.8069,7.8159,7.7257,7.7618,25000.0],["2002-12-30",7.8069,7.852,7.6264,7.6354,87600.0],["2002-12-31",7.5993,7.6264,7.5091,7.5903,201500.0],["2003-01-02",7.6264,8.0777,7.5993,8.0777,55600.0],["2003-01-03",7.9874,8.1679,7.9423,8.0686,62100.0],["2003-01-06",8.0686,8.1318,7.9874,7.9964,26700.0],["2003-01-07",7.9874,8.1228,7.9874,8.1047,10000.0],["2003-01-08",7.8972,7.9603,7.8972,7.9242,22500.0],["2003-01-09",7.9513,8.1228,7.9513,8.1228,8900.0],["2003-01-10",8.0325,8.0325,7.9242,7.9874,11000.0],["2003-01-13",8.0506,8.1228,8.0145,8.0777,23200.0],["2003-01-14",8.0325,8.1679,8.0145,8.1679,12200.0],["2003-01-15",8.213,8.7004,8.0867,8.4838,70600.0],["2003-01-16",8.5289,8.565,8.4838,8.5289,18200.0],["2003-01-17",8.5109,8.5741,8.4477,8.4838,18300.0],["2003-01-21",8.4838,8.6643,8.4387,8.4658,88300.0],["2003-01-22",8.3936,8.3936,8.3033,8.3033,29300.0],["2003-01-23",8.3123,8.3304,8.1679,8.1769,4300.0],["2003-01-24",8.1679,8.2582,7.6896,7.7167,21300.0],["2003-01-27",7.491,7.5,7.4098,7.4369,18100.0],["2003-01-28",7.4639,7.5181,7.0398,7.5181,31500.0],["2003-01-29",7.4459,7.4459,7.2654,7.4008,12900.0],["2003-01-30",7.4098,7.7618,7.4098,7.6264,18500.0],["2003-01-31",7.6444,7.9333,7.5361,7.7167,15000.0],["2003-02-03",7.7889,8.0325,7.7889,7.8972,12800.0],["2003-02-04",7.852,8.0777,7.852,7.9423,16700.0],["2003-02-05",7.9603,7.9603,7.491,7.491,14400.0],["2003-02-06",7.491,7.6896,7.491,7.6896,18000.0],["2003-02-07",7.6625,7.7167,7.0939,7.121,45800.0],["2003-02-10",7.1751,7.3556,7.139,7.3556,28100.0],["2003-02-11",7.5181,7.6264,7.4008,7.6264,12200.0],["2003-02-12",7.5361,7.5361,7.491,7.491,5600.0],["2003-02-13",7.4098,7.4098,7.2022,7.2654,20900.0],["2003-02-14",7.2203,7.3105,7.1481,7.2564,25300.0],["2003-02-18",7.2654,7.2744,7.2112,7.2654,4400.0],["2003-02-19",6.9044,7.112,6.8502,6.8502,124200.0],["2003-02-20",6.8412,6.8412,6.426,6.4982,64800.0],["2003-02-21",6.4982,6.6607,6.1462,6.3809,80800.0],["2003-02-24",6.3177,6.408,6.1372,6.3177,19400.0],["2003-02-25",6.3177,6.3629,6.1192,6.3358,14200.0],["2003-02-26",6.3177,6.3177,6.0921,6.2365,18000.0],["2003-02-27",6.2455,6.399,6.1101,6.3899,36400.0],["2003-02-28",6.4351,6.6607,6.4351,6.6336,28200.0],["2003-03-03",6.5434,6.6787,6.4982,6.5885,17700.0],["2003-03-04",6.3629,6.5885,6.0018,6.1372,18000.0],["2003-03-05",6.065,6.065,5.686,5.7582,97800.0],["2003-03-06",5.7762,5.7762,5.4152,5.4513,83000.0],["2003-03-07",5.4603,5.4603,5.1444,5.3881,111500.0],["2003-03-10",5.4603,5.5506,5.352,5.3701,44800.0],["2003-03-11",5.4603,5.4603,5.3881,5.3881,9200.0],["2003-03-12",5.3881,5.4603,5.352,5.4152,39400.0],["2003-03-13",5.3701,5.5957,5.3249,5.4603,79000.0],["2003-03-14",5.4693,5.5957,5.4693,5.5235,25700.0],["2003-03-17",5.4332,5.7311,5.4242,5.7311,172100.0],["2003-03-18",5.7311,5.8213,5.6408,5.7762,72100.0],["2003-03-19",5.7762,5.9657,5.7672,5.9657,130800.0],["2003-03-20",5.9116,6.1372,5.8665,6.0199,44300.0],["2003-03-21",6.0921,6.9314,6.0921,6.9314,53400.0],["2003-03-24",6.8412,6.8683,6.5975,6.7329,65400.0],["2003-03-25",6.769,7.0307,6.7329,6.9946,27600.0],["2003-03-26",6.9676,7.0668,6.7509,6.7509,35700.0],["2003-03-27",6.7509,7.1571,6.5434,7.13,23600.0],["2003-03-28",7.13,7.3105,7.0398,7.3105,31900.0],["2003-03-31",7.3105,7.4008,7.13,7.2203,49300.0],["2003-04-01",6.1192,6.5795,5.7762,6.5434,324700.0],["2003-04-02",6.5434,7.2203,6.5073,7.0127,88000.0],["2003-04-03",7.0398,7.0849,6.9585,6.9676,17900.0],["2003-04-04",7.0578,7.112,6.9495,6.9495,20000.0],["2003-04-07",7.0398,7.4008,7.0398,7.0578,26700.0],["2003-04-08",7.1481,7.3286,7.112,7.2112,13900.0],["2003-04-09",7.2112,7.3105,7.1481,7.2203,22100.0],["2003-04-10",7.2293,7.2473,7.2203,7.2293,6300.0],["2003-04-11",7.2383,7.4008,7.2203,7.2473,45700.0],["2003-04-14",7.2654,7.4369,7.2654,7.3466,13700.0],["2003-04-15",7.3105,7.4278,7.2834,7.4188,33600.0],["2003-04-16",7.4188,7.4369,7.3827,7.3827,15500.0],["2003-04-17",7.4278,7.4459,7.3827,7.4369,15300.0],["2003-04-21",7.4369,7.5,7.3556,7.4459,52200.0],["2003-04-22",7.4008,7.6083,7.3556,7.4008,24700.0],["2003-04-23",7.4459,7.6264,7.3105,7.6264,17700.0],["2003-04-24",7.6264,7.6264,7.4459,7.5091,5700.0],["2003-04-25",7.5181,7.5993,7.4008,7.5903,14700.0],["2003-04-28",7.5993,8.3123,7.5722,8.0777,88600.0],["2003-04-29",8.0777,8.1228,7.9874,7.9874,70200.0],["2003-04-30",7.9874,8.5921,7.9784,8.3484,150200.0],["2003-05-01",8.3936,8.6192,8.3936,8.4928,41700.0],["2003-05-02",8.4838,8.7094,8.4838,8.5921,25700.0],["2003-05-05",8.6463,8.7997,8.5831,8.7094,64000.0],["2003-05-06",8.7997,8.908,8.7365,8.8719,35600.0],["2003-05-07",8.8719,8.9441,8.8538,8.908,7900.0],["2003-05-08",8.9351,9.0524,8.926,8.9982,36500.0],["2003-05-09",9.0073,9.4134,9.0073,9.3232,56900.0],["2003-05-12",9.3141,9.4766,9.2871,9.4766,39600.0],["2003-05-13",9.4315,9.8376,9.3412,9.7383,39800.0],["2003-05-14",9.7925,10.2437,9.7022,10.1806,151500.0],["2003-05-15",10.1806,10.1806,9.8557,9.8647,74200.0],["2003-05-16",9.7925,9.973,9.1878,9.5668,57700.0],["2003-05-19",9.6571,9.7474,9.3863,9.4315,59200.0],["2003-05-20",9.4676,9.4676,9.3954,9.4405,38800.0],["2003-05-21",9.4766,9.4766,9.3863,9.3954,26200.0],["2003-05-22",9.3863,9.7022,9.3863,9.7022,37600.0],["2003-05-23",9.7022,10.2889,9.7022,10.2347,26700.0],["2003-05-27",10.1535,10.8304,10.1535,10.8304,152800.0],["2003-05-28",10.7582,10.8755,10.5957,10.8033,27900.0],["2003-05-29",10.8123,10.8304,10.0181,10.0632,39700.0],["2003-05-30",9.973,10.8123,9.973,10.8033,31800.0],["2003-06-02",10.7401,11.038,10.686,11.038,35600.0],["2003-06-03",11.0289,11.038,10.8665,10.9026,12700.0],["2003-06-04",10.9026,11.056,10.8033,10.9658,23500.0],["2003-06-05",10.9748,11.5975,10.6499,11.5163,50400.0],["2003-06-06",11.4441,11.5163,11.2817,11.417,27100.0],["2003-06-09",11.3268,11.3268,11.2004,11.2726,13900.0],["2003-06-10",11.1914,11.5344,11.0109,11.3719,37400.0],["2003-06-11",11.399,11.5434,11.1824,11.4892,23000.0],["2003-06-12",11.5795,11.7329,11.4622,11.7329,19300.0],["2003-06-13",11.6607,11.7419,11.2456,11.2456,28300.0],["2003-06-16",11.3268,11.6697,10.9748,11.6427,92300.0],["2003-06-17",11.6697,11.8503,11.5975,11.7058,27600.0],["2003-06-18",11.7058,11.7058,11.2907,11.4622,25000.0],["2003-06-19",11.3719,11.3719,10.9297,11.3719,49400.0],["2003-06-20",11.4622,11.6878,11.417,11.417,78800.0],["2003-06-23",11.4441,11.6607,11.2817,11.5524,26500.0],["2003-06-24",11.5073,12.4188,11.3268,12.0037,58700.0],["2003-06-25",12.0037,12.1842,11.8773,11.9134,19000.0],["2003-06-26",11.8232,12.464,11.8232,12.3647,33200.0],["2003-06-27",12.3196,12.5362,12.0939,12.1391,14300.0],["2003-06-30",12.1842,12.2744,12.0939,12.1661,113300.0],["2003-07-01",12.1661,12.2293,12.0127,12.1391,43500.0],["2003-07-02",12.0939,12.1571,11.4622,12.0488,40500.0],["2003-07-03",12.0037,12.0037,11.7329,11.8141,13200.0],["2003-07-07",11.8232,12.0939,11.778,12.0939,30500.0],["2003-07-08",12.0939,12.473,12.0127,12.473,36400.0],["2003-07-09",12.473,12.6355,12.1842,12.6355,60600.0],["2003-07-10",12.6355,12.9062,12.3647,12.7347,32800.0],["2003-07-11",12.6806,13.195,12.6806,13.0867,27000.0],["2003-07-14",13.177,13.538,13.1228,13.3936,43600.0],["2003-07-15",13.4658,13.4929,13.3665,13.4477,7800.0],["2003-07-16",13.5199,13.538,13.3124,13.4477,28700.0],["2003-07-17",13.4026,13.538,13.1318,13.1318,28700.0],["2003-07-18",13.177,13.2943,12.9965,13.1048,25100.0],["2003-07-21",13.0867,13.3665,13.0055,13.0055,86000.0],["2003-07-22",13.0957,13.2763,13.0957,13.2582,42900.0],["2003-07-23",13.1679,13.2311,13.0506,13.177,110300.0],["2003-07-24",13.177,13.4929,13.177,13.3124,62900.0],["2003-07-25",13.3033,13.5199,13.2672,13.4026,97900.0],["2003-07-28",13.4477,13.8087,13.4477,13.6102,44100.0],["2003-07-29",13.6102,13.6102,13.3124,13.3575,67300.0],["2003-07-30",13.3575,13.3575,12.5903,12.5903,43400.0],["2003-07-31",12.9513,13.9171,12.9513,13.7997,177700.0],["2003-08-01",13.7997,13.7997,12.6445,12.6625,56800.0],["2003-08-04",12.6355,13.4477,12.121,13.2311,72800.0],["2003-08-05",13.2311,13.3575,13.0055,13.3124,24400.0],["2003-08-06",13.2221,13.2221,12.9513,12.9965,33800.0],["2003-08-07",12.9965,13.0867,12.4549,13.0867,47100.0],["2003-08-08",13.0867,13.0867,12.816,13.0055,13400.0],["2003-08-11",12.9965,13.0777,12.9694,12.9965,15100.0],["2003-08-12",12.9965,13.186,12.9152,13.186,26200.0],["2003-08-13",13.195,13.7456,12.9062,13.7456,165300.0],["2003-08-14",13.7095,14.5398,13.6282,14.5398,72100.0],["2003-08-15",14.5398,15.1174,14.5398,15.1174,60500.0],["2003-08-18",15.1174,15.6138,15.0091,15.5597,62500.0],["2003-08-19",15.4333,15.7943,15.2257,15.7943,58400.0],["2003-08-20",15.5687,15.7943,15.4333,15.4514,19700.0],["2003-08-21",15.4784,15.7672,15.4694,15.6138,31600.0],["2003-08-22",15.7492,15.7492,15.3882,15.4784,23400.0],["2003-08-25",15.5416,15.5416,15.2257,15.2709,63100.0],["2003-08-26",15.3882,15.8304,15.1445,15.8304,59200.0],["2003-08-27",16.1373,16.1463,15.4875,15.5687,46900.0],["2003-08-28",15.6138,15.8755,15.5236,15.6589,35400.0],["2003-08-29",15.7492,15.8304,15.5958,15.5958,10100.0],["2003-09-02",15.5236,16.0019,15.5236,15.9297,22500.0],["2003-09-03",15.9297,16.2456,15.3431,16.2275,82400.0],["2003-09-04",16.2456,16.2456,16.1373,16.2185,21300.0],["2003-09-05",16.1102,16.4261,16.0651,16.1192,33900.0],["2003-09-08",15.9748,16.381,15.9748,16.3449,39900.0],["2003-09-09",16.3449,16.5976,15.9748,16.1373,38700.0],["2003-09-10",16.0831,16.1102,15.4423,15.4784,41300.0],["2003-09-11",14.982,15.6048,14.982,15.6048,70700.0],["2003-09-12",15.5236,15.8846,15.3069,15.8846,9600.0],["2003-09-15",15.8846,16.2275,15.8846,16.0019,26900.0],["2003-09-16",16.0109,16.0109,15.0994,15.3611,55700.0],["2003-09-17",15.2708,15.8665,15.2708,15.8394,19300.0],["2003-09-18",15.7492,16.3358,15.6589,16.2456,33700.0],["2003-09-19",16.1553,16.4712,16.1553,16.4261,33100.0],["2003-09-22",16.2907,16.2907,15.5236,15.6138,35700.0],["2003-09-23",15.4784,15.7943,15.3431,15.7311,90100.0],["2003-09-24",15.7943,16.2005,15.5687,15.7672,37700.0],["2003-09-25",15.7582,15.8485,15.3611,15.3611,16700.0],["2003-09-26",15.316,15.4604,15.0542,15.1174,23600.0],["2003-09-29",15.3431,15.3972,14.982,14.982,34900.0],["2003-09-30",14.973,15.1625,14.3412,15.0272,38800.0],["2003-10-01",14.8015,16.02,14.8015,16.02,80500.0],["2003-10-02",15.9748,16.2005,15.8846,16.1102,23800.0],["2003-10-03",16.1102,16.381,15.9748,16.2275,31200.0],["2003-10-06",16.1373,16.5885,16.1373,16.5885,26000.0],["2003-10-07",16.5163,16.9225,16.4532,16.9044,28900.0],["2003-10-08",16.9044,16.9496,16.4441,16.6066,13700.0],["2003-10-09",16.6517,16.9044,16.5524,16.6517,16200.0],["2003-10-10",16.6246,16.6246,15.9748,16.4712,20800.0],["2003-10-13",16.5163,17.1391,16.5163,17.1391,32200.0],["2003-10-14",17.1301,17.1301,16.9857,17.0579,48900.0],["2003-10-15",16.9676,16.9676,15.9026,16.2456,47900.0],["2003-10-16",16.2456,16.5163,16.1644,16.4802,40600.0],["2003-10-17",16.6156,16.6607,15.8033,15.8033,19600.0],["2003-10-20",15.8033,16.1824,15.7221,16.02,40600.0],["2003-10-21",16.1553,16.2366,15.8214,15.8304,24800.0],["2003-10-22",15.6499,15.6499,14.4856,14.621,64500.0],["2003-10-23",14.4856,14.7113,14.4315,14.7113,22300.0],["2003-10-24",14.4856,14.6481,13.4207,13.7185,98900.0],["2003-10-27",13.899,15.334,13.8087,14.7745,102500.0],["2003-10-28",14.7745,14.9369,14.4947,14.9369,62300.0],["2003-10-29",14.7113,14.8467,13.7636,13.7636,127200.0],["2003-10-30",14.5759,15.3882,14.5669,15.3431,142700.0],["2003-10-31",15.3431,15.9748,15.2708,15.3431,103200.0],["2003-11-03",15.4784,15.7853,15.2528,15.334,86600.0],["2003-11-04",15.4784,15.5506,15.2528,15.5236,41300.0],["2003-11-05",15.5236,15.5236,15.0272,15.4153,32700.0],["2003-11-06",15.4694,15.5145,15.3701,15.5055,143300.0],["2003-11-07",15.7311,15.7492,15.4333,15.5145,33100.0],["2003-11-10",15.4243,15.4333,14.8106,14.9911,67100.0],["2003-11-11",14.9008,15.0091,14.6932,14.7564,26400.0],["2003-11-12",14.7474,15.3611,14.6662,15.334,21100.0],["2003-11-13",15.1084,15.1535,14.8015,14.982,20600.0],["2003-11-14",14.8918,15.1896,14.7113,14.7293,17100.0],["2003-11-17",14.7293,14.7293,14.1788,14.3593,26200.0],["2003-11-18",14.4405,14.5308,14.242,14.3954,24800.0],["2003-11-19",14.26,14.2871,14.0795,14.1878,24300.0],["2003-11-20",14.0976,14.2329,13.908,13.9712,24100.0],["2003-11-21",14.0615,14.7835,13.7185,14.6662,48800.0],["2003-11-24",14.8015,15.2438,14.6662,14.982,37100.0],["2003-11-25",15.0723,15.316,14.9369,15.2528,22300.0],["2003-11-26",15.1896,15.2979,14.8918,15.1535,14300.0],["2003-11-28",15.1535,15.2709,14.973,15.0723,8600.0],["2003-12-01",15.0723,15.3431,15.0362,15.325,12000.0],["2003-12-02",15.4153,15.4694,15.1445,15.3882,100400.0],["2003-12-03",15.3882,15.4243,15.2618,15.2799,165100.0],["2003-12-04",15.3701,15.3882,14.5037,14.5217,59700.0],["2003-12-05",14.612,14.8918,14.612,14.8015,46500.0],["2003-12-08",14.8918,15.334,14.8918,15.334,38600.0],["2003-12-09",15.334,15.3431,15.0542,15.0723,26100.0],["2003-12-10",15.0633,15.2528,14.7293,15.0723,31600.0],["2003-12-11",15.0723,15.3882,14.982,15.3431,33100.0],["2003-12-12",15.2077,15.7582,15.1625,15.7402,23000.0],["2003-12-15",15.5145,15.6499,15.1174,15.1355,34000.0],["2003-12-16",15.1355,15.7943,15.0633,15.7582,30300.0],["2003-12-17",15.7943,15.9658,15.5687,15.9297,12000.0],["2003-12-18",15.8846,16.1012,15.6589,15.9748,14300.0],["2003-12-19",15.9658,15.9658,15.7131,15.9297,16600.0],["2003-12-22",15.5687,15.8665,15.5687,15.8575,12900.0],["2003-12-23",15.8665,16.4712,15.8665,16.39,19200.0],["2003-12-24",16.2005,16.2636,16.1373,16.2456,12400.0],["2003-12-26",16.381,16.4712,16.3629,16.3629,5600.0],["2003-12-29",16.4532,16.6607,16.2727,16.6607,42200.0],["2003-12-30",16.5705,16.5705,16.3358,16.3449,18800.0],["2003-12-31",16.2456,16.408,16.029,16.1644,38900.0],["2004-01-02",16.2546,16.5163,16.2546,16.4261,52300.0],["2004-01-05",16.5163,16.6427,16.3358,16.6427,44200.0],["2004-01-06",16.6427,16.6607,16.3539,16.381,23500.0],["2004-01-07",16.1553,16.2727,15.8033,16.0651,36100.0],["2004-01-08",16.0651,17.4008,16.0561,17.2384,100100.0],["2004-01-09",17.1481,17.1481,16.4441,16.5163,46100.0],["2004-01-12",16.6517,17.5723,16.6517,17.2835,37900.0],["2004-01-13",17.2925,17.2925,16.9225,17.1481,26400.0],["2004-01-14",17.2384,17.3377,16.9676,17.1932,14000.0],["2004-01-15",17.103,17.103,16.7239,16.742,18700.0],["2004-01-16",16.742,17.7799,16.6968,17.3737,60900.0],["2004-01-20",17.5994,17.6445,16.7871,16.9676,44600.0],["2004-01-21",17.103,17.3828,17.0127,17.3286,36500.0],["2004-01-22",17.3286,17.6084,17.1481,17.464,46000.0],["2004-01-23",17.3467,17.3467,16.5795,16.9676,29400.0],["2004-01-26",16.8322,17.1391,16.5163,17.1391,15900.0],["2004-01-27",17.1932,17.1932,16.9496,17.103,15300.0],["2004-01-28",16.8774,16.8864,15.7943,15.9748,25700.0],["2004-01-29",15.9297,16.02,15.5236,15.7131,43800.0],["2004-01-30",15.7943,16.1102,15.6589,15.7492,24000.0],["2004-02-02",15.7041,15.7492,15.4875,15.5687,17300.0],["2004-02-03",15.4333,15.7402,15.1716,15.3431,38900.0],["2004-02-04",15.2528,15.4062,14.8918,14.9008,33200.0],["2004-02-05",15.0091,15.4514,14.9369,15.2257,26500.0],["2004-02-06",15.3431,16.2456,15.3431,16.1102,26800.0],["2004-02-09",16.3358,16.8683,16.2727,16.5976,34300.0],["2004-02-10",16.5163,16.6698,16.4802,16.6066,14100.0],["2004-02-11",16.5615,16.8142,16.4712,16.6607,20100.0],["2004-02-12",16.6066,16.6788,16.4441,16.4712,12800.0],["2004-02-13",16.4261,16.4893,15.9297,16.1553,19200.0],["2004-02-17",16.1463,17.2745,16.1463,16.7691,42900.0],["2004-02-18",16.8232,17.0037,15.695,16.0741,50200.0],["2004-02-19",16.0199,16.6066,16.0199,16.408,28700.0],["2004-02-20",16.5163,16.5163,16.2005,16.39,11300.0],["2004-02-23",16.2456,16.2546,15.7582,15.7943,19500.0],["2004-02-24",15.7492,16.5163,15.7492,16.39,28600.0],["2004-02-25",16.3358,16.4712,16.1553,16.381,24300.0],["2004-02-26",16.3719,16.9496,16.3719,16.7691,39200.0],["2004-02-27",16.6969,16.8774,16.1102,16.1102,51600.0],["2004-03-01",16.0109,16.8052,15.9748,16.2366,51700.0],["2004-03-02",16.2546,16.3629,15.8394,15.9207,31000.0],["2004-03-03",15.9748,16.0561,15.3882,15.3882,34100.0],["2004-03-04",15.5958,16.1012,15.5777,16.1012,96800.0],["2004-03-05",16.0651,16.2907,15.7041,15.7943,68600.0],["2004-03-08",15.7943,15.7943,14.9189,15.0723,95100.0],["2004-03-09",15.2528,15.5687,15.2438,15.5687,83300.0],["2004-03-10",15.7041,16.1012,15.1896,15.2979,55400.0],["2004-03-11",15.2077,15.4243,14.8557,14.8647,24400.0],["2004-03-12",14.982,15.1625,14.9098,15.1625,31400.0],["2004-03-15",15.0723,15.3882,14.6301,14.7113,39700.0],["2004-03-16",14.7113,15.1896,14.7113,14.982,65300.0],["2004-03-17",14.982,15.6138,14.973,15.4333,28500.0],["2004-03-18",15.4333,15.5145,15.3431,15.3882,18300.0],["2004-03-19",15.6138,15.6138,14.7564,14.7654,63600.0],["2004-03-22",14.7654,14.7654,14.0163,14.1788,65000.0],["2004-03-23",14.1878,14.4766,14.1246,14.4495,88700.0],["2004-03-24",14.4947,14.8467,14.3503,14.6752,38800.0],["2004-03-25",14.7654,14.982,14.7113,14.8467,70500.0],["2004-03-26",14.8918,15.0903,14.8196,15.0181,41200.0],["2004-03-29",15.0181,15.1445,14.8286,14.9369,21000.0],["2004-03-30",14.9369,15.0542,14.7564,14.955,30000.0],["2004-03-31",14.9369,15.7041,14.9369,15.6228,45200.0],["2004-04-01",15.2528,15.5777,15.2528,15.5236,50700.0],["2004-04-02",15.5687,15.6589,15.4153,15.6138,34500.0],["2004-04-05",15.5687,15.7311,15.3521,15.5506,26700.0],["2004-04-06",15.5506,15.7582,15.5416,15.668,27400.0],["2004-04-07",15.668,15.668,14.8015,15.2167,47200.0],["2004-04-08",15.2167,15.2438,14.7293,14.8106,47400.0],["2004-04-12",14.9369,15.7041,14.9369,15.5777,20200.0],["2004-04-13",15.4784,15.4784,14.621,14.6662,28800.0],["2004-04-14",15.1174,15.5145,14.4586,14.8015,64500.0],["2004-04-15",14.8467,15.2979,14.7835,15.2979,44200.0],["2004-04-16",15.2979,15.2979,14.3051,14.8828,96500.0],["2004-04-19",14.982,15.3431,14.6662,15.3431,32100.0],["2004-04-20",15.3431,15.3431,14.8015,14.8737,41300.0],["2004-04-21",14.8737,15.4784,14.7564,15.2979,47500.0],["2004-04-22",15.0723,15.6048,14.982,15.4514,60000.0],["2004-04-23",15.4514,15.4875,15.1896,15.3792,22500.0],["2004-04-26",15.4243,15.4243,14.7203,15.0633,32100.0],["2004-04-27",15.0633,15.1986,14.982,15.1535,21200.0],["2004-04-28",15.0272,15.0272,14.603,14.7925,25900.0],["2004-04-29",14.8647,14.8647,14.3954,14.5578,20700.0],["2004-04-30",14.5578,14.7654,14.3954,14.612,35500.0],["2004-05-03",14.603,15.2077,14.26,14.4134,65200.0],["2004-05-04",14.5759,15.0272,14.4676,14.9369,45200.0],["2004-05-05",14.8918,14.8918,14.4586,14.5398,33500.0],["2004-05-06",14.4856,14.4856,13.9171,14.3051,40100.0],["2004-05-07",14.2961,14.3954,13.4929,13.5019,35200.0],["2004-05-10",13.3575,13.3665,12.8611,12.8882,46000.0],["2004-05-11",13.0055,13.2221,12.816,12.9874,64300.0],["2004-05-12",12.9965,12.9965,12.3015,12.3647,77800.0],["2004-05-13",12.3647,12.3647,11.9856,12.0488,70300.0],["2004-05-14",12.0488,12.482,11.7781,12.4369,41200.0],["2004-05-17",12.3196,12.3466,12.0037,12.0127,17000.0],["2004-05-18",12.0939,12.5633,12.0939,12.5633,10100.0],["2004-05-19",12.5452,12.6355,12.0037,12.0037,43300.0],["2004-05-20",12.0759,13.0867,12.0759,12.7889,85000.0],["2004-05-21",12.7708,12.7708,12.1842,12.2564,31700.0],["2004-05-24",12.5452,12.9333,12.4279,12.4279,23000.0],["2004-05-25",12.464,13.0506,12.464,13.0506,24900.0],["2004-05-26",12.9965,12.9965,12.5813,12.816,30300.0],["2004-05-27",12.843,12.9062,12.5903,12.8521,26000.0],["2004-05-28",12.9062,13.0687,12.7257,12.9062,14500.0],["2004-06-01",12.9062,13.0867,12.7528,13.0867,16000.0],["2004-06-02",13.0867,13.1318,12.6986,12.7618,19900.0],["2004-06-03",12.6716,12.7708,12.5452,12.7528,17000.0],["2004-06-04",12.816,12.9062,12.6355,12.7708,21100.0],["2004-06-07",12.8701,13.0416,12.816,13.0416,63500.0],["2004-06-08",12.8611,12.9062,12.816,12.8521,23100.0],["2004-06-09",12.816,12.9513,12.7889,12.834,61800.0],["2004-06-10",12.834,12.9604,12.7618,12.834,51400.0],["2004-06-14",12.9965,13.6192,12.6716,13.177,134800.0],["2004-06-15",13.538,14.3051,13.3304,13.8539,133300.0],["2004-06-16",13.9893,14.1246,13.4477,13.5831,66400.0],["2004-06-17",13.8087,13.8087,13.177,13.4477,108200.0],["2004-06-18",13.4477,13.4477,13.0957,13.1679,63600.0],["2004-06-21",13.2582,13.6102,13.2221,13.529,47800.0],["2004-06-22",13.4929,13.4929,13.0957,13.3575,29000.0],["2004-06-23",13.2853,13.7636,13.177,13.547,41600.0],["2004-06-24",13.4838,13.5921,13.177,13.4297,25600.0],["2004-06-25",13.3394,13.4026,13.0957,13.4026,65500.0],["2004-06-28",13.3485,13.529,13.0957,13.4026,140600.0],["2004-06-29",13.4116,13.4929,13.1048,13.2582,47600.0],["2004-06-30",13.3485,13.7004,13.3304,13.538,75000.0],["2004-07-01",13.4929,13.6282,13.2943,13.3755,43500.0],["2004-07-02",13.4477,13.4477,12.7708,12.843,50100.0],["2004-07-06",12.843,13.0416,12.843,12.9784,25500.0],["2004-07-07",12.9243,13.6282,12.8701,13.5109,46000.0],["2004-07-08",13.4207,13.4207,12.6355,12.6806,71700.0],["2004-07-09",12.6896,12.6896,11.9676,12.0939,50900.0],["2004-07-12",12.0217,12.2744,11.9947,12.1391,22600.0],["2004-07-13",12.0849,12.3647,11.9676,12.1752,33300.0],["2004-07-14",12.2113,12.3196,11.8412,11.9315,18700.0],["2004-07-15",11.8232,11.9586,11.7419,11.8232,30100.0],["2004-07-16",11.9134,11.9134,11.3719,11.399,38600.0],["2004-07-19",11.4622,11.8683,11.3178,11.5705,40300.0],["2004-07-20",11.6427,11.6427,11.056,11.3629,58400.0],["2004-07-21",11.3629,11.6156,11.3629,11.5975,182800.0],["2004-07-22",11.7329,11.8412,11.4712,11.7871,32900.0],["2004-07-23",11.8954,11.8954,11.4983,11.6427,37200.0],["2004-07-26",11.5524,11.5524,11.2817,11.5434,36000.0],["2004-07-27",11.5614,12.7708,11.5614,12.7438,105700.0],["2004-07-28",12.6535,12.8701,11.9495,12.825,77600.0],["2004-07-29",12.7347,12.7438,11.9044,12.4098,121700.0],["2004-07-30",12.4098,12.4098,12.2293,12.3015,35800.0],["2004-08-02",12.2022,12.6084,12.1932,12.4369,29800.0],["2004-08-03",12.3647,12.3827,11.9766,12.0398,75700.0],["2004-08-04",12.0037,12.7257,11.778,12.5633,137900.0],["2004-08-05",12.5091,12.5723,12.2293,12.3196,64500.0],["2004-08-06",12.2293,12.2293,11.7329,11.8593,80900.0],["2004-08-09",11.9405,11.9586,11.6788,11.7329,35900.0],["2004-08-10",11.769,11.8141,11.5614,11.8051,29300.0],["2004-08-11",11.8051,11.8683,11.5975,11.8232,48800.0],["2004-08-12",11.8322,11.9405,11.7419,11.8412,28300.0],["2004-08-13",11.9134,11.9586,11.8412,11.8773,32200.0],["2004-08-16",11.9676,12.0398,11.8503,11.9134,18100.0],["2004-08-17",11.9134,12.2744,11.9134,12.121,55000.0],["2004-08-18",12.112,12.112,11.5524,11.7149,98700.0],["2004-08-19",11.6427,11.9134,11.5705,11.8683,21100.0],["2004-08-20",11.8683,12.1391,11.8232,11.9856,15700.0],["2004-08-23",12.0488,12.7167,11.6427,12.6806,52100.0],["2004-08-24",12.7257,12.7799,12.3557,12.4369,15100.0],["2004-08-25",12.3466,12.6355,12.1752,12.482,8900.0],["2004-08-26",12.4369,12.4549,12.0939,12.1391,43500.0],["2004-08-27",12.2293,12.5903,12.1842,12.473,28400.0],["2004-08-30",12.3737,12.473,12.1842,12.3647,21800.0],["2004-08-31",12.455,12.5903,11.9586,12.4369,25700.0],["2004-09-01",12.3196,12.9513,12.112,12.112,43900.0],["2004-09-02",12.0308,12.6355,12.0308,12.4549,41800.0],["2004-09-03",12.464,12.7167,12.2383,12.5813,15300.0],["2004-09-07",12.4008,12.7257,12.4008,12.6716,63600.0],["2004-09-08",12.6355,12.9513,12.5723,12.5723,24000.0],["2004-09-09",12.6355,12.8611,12.5452,12.5633,38300.0],["2004-09-10",12.5181,12.7708,12.4098,12.6625,14000.0],["2004-09-13",12.6625,12.9965,12.6084,12.8611,74500.0],["2004-09-14",12.7708,12.7889,12.5001,12.6264,25200.0],["2004-09-15",12.7799,12.7799,12.3015,12.3737,26900.0],["2004-09-16",12.3196,12.7257,12.2474,12.7257,10100.0],["2004-09-17",12.9604,13.0506,12.6806,12.9513,41200.0],["2004-09-20",12.9513,13.0416,12.6355,12.6806,14500.0],["2004-09-21",12.7438,12.8069,12.6445,12.7708,10400.0],["2004-09-22",12.6806,12.6806,12.3015,12.3015,26100.0],["2004-09-23",12.3647,12.3647,11.9586,11.9586,30200.0],["2004-09-24",11.9586,11.9947,11.8503,11.9044,20600.0],["2004-09-27",11.8683,11.8683,11.4531,11.5524,489100.0],["2004-09-28",11.5524,11.6878,11.3268,11.6427,219200.0],["2004-09-29",11.7149,12.0488,11.7149,11.9676,27300.0],["2004-09-30",11.9676,12.3286,11.8773,12.1842,27800.0],["2004-10-01",12.2293,12.7979,12.1391,12.7257,21500.0],["2004-10-04",12.6445,12.8069,12.2744,12.7257,62900.0],["2004-10-05",12.7257,12.7257,12.5001,12.6174,37800.0],["2004-10-06",12.6355,12.6355,12.4279,12.6174,10600.0],["2004-10-07",12.6355,12.6355,12.2293,12.491,20500.0],["2004-10-08",12.4549,12.5272,12.3015,12.4098,19200.0],["2004-10-11",12.3647,12.6445,12.3647,12.473,19600.0],["2004-10-12",12.0488,12.2744,11.8232,12.1571,52900.0],["2004-10-13",12.112,12.112,11.7329,11.7419,25000.0],["2004-10-14",11.7419,11.8412,11.5524,11.6156,123000.0],["2004-10-15",11.6246,11.7329,11.5975,11.6697,16600.0],["2004-10-18",11.5975,11.7329,11.5524,11.6156,26100.0],["2004-10-19",11.6066,11.9766,11.6066,11.6968,19800.0],["2004-10-20",11.6878,12.0939,11.5073,11.9856,20600.0],["2004-10-21",12.0488,12.2383,11.9044,12.2383,44900.0],["2004-10-22",12.3196,12.3827,11.9586,11.9586,22300.0],["2004-10-25",11.9134,12.0488,11.8051,11.9225,24000.0],["2004-10-26",11.8322,11.9405,11.7239,11.8593,51200.0],["2004-10-27",11.8683,12.464,11.8683,12.4098,29200.0],["2004-10-28",12.3647,12.8791,12.2835,12.4279,43200.0],["2004-10-29",12.3647,12.5091,12.0939,12.2113,18100.0],["2004-11-01",12.1391,12.5994,12.13,12.5994,11600.0],["2004-11-02",12.5181,12.6355,12.4549,12.5994,23700.0],["2004-11-03",12.6355,12.6355,12.5001,12.6084,16000.0],["2004-11-04",12.5452,12.6355,12.5272,12.5723,45100.0],["2004-11-05",12.482,12.6355,12.4549,12.5542,38400.0],["2004-11-08",12.4549,12.6174,12.2744,12.5181,24800.0],["2004-11-09",12.5813,12.6264,12.3196,12.5994,17300.0],["2004-11-10",12.5994,12.5994,12.4279,12.5994,21800.0],["2004-11-11",12.5994,12.6355,12.5272,12.5994,22600.0],["2004-11-12",12.5452,12.6355,12.5091,12.5994,32200.0],["2004-11-15",12.5994,12.6355,12.4459,12.6264,11600.0],["2004-11-16",12.6355,12.6355,11.7871,12.1571,45000.0],["2004-11-17",12.1661,12.5633,12.1661,12.3196,23700.0],["2004-11-18",12.3286,12.482,12.0308,12.4008,23500.0],["2004-11-19",12.2474,12.3918,12.13,12.1932,21900.0],["2004-11-22",12.2744,12.6174,12.1842,12.5723,26700.0],["2004-11-23",12.4549,12.5723,12.2113,12.4098,32400.0],["2004-11-24",12.4098,12.5723,12.3557,12.5723,15900.0],["2004-11-26",12.5001,12.5091,12.2293,12.5001,6000.0],["2004-11-29",12.5903,12.6174,12.2744,12.5272,93500.0],["2004-11-30",12.5452,12.5903,12.2654,12.5272,75900.0],["2004-12-01",12.5362,12.6355,12.5362,12.6174,104300.0],["2004-12-02",12.6174,12.6174,12.5723,12.6084,66900.0],["2004-12-03",12.5903,12.5994,12.3196,12.5723,27400.0],["2004-12-06",12.482,12.6264,12.103,12.5452,89600.0],["2004-12-07",12.5001,12.5091,12.0488,12.0669,93200.0],["2004-12-08",11.9766,12.2203,11.9676,12.2203,39700.0],["2004-12-09",12.1842,12.3286,12.0759,12.2835,23300.0],["2004-12-10",12.0939,12.3737,12.0939,12.3647,21400.0],["2004-12-13",12.3015,12.4369,12.2383,12.4279,24900.0],["2004-12-14",12.5181,12.5181,12.2474,12.5001,43600.0],["2004-12-15",12.5362,12.7167,12.473,12.6264,77400.0],["2004-12-16",12.5362,12.5903,12.482,12.5181,15900.0],["2004-12-17",12.4279,12.5181,12.2744,12.4098,15500.0],["2004-12-20",12.3647,12.5633,12.2654,12.4459,19300.0],["2004-12-21",12.5362,12.7077,12.2654,12.5813,46800.0],["2004-12-22",12.6084,12.6264,12.4911,12.6084,42900.0],["2004-12-23",12.6264,12.6986,12.5994,12.6264,110000.0],["2004-12-27",12.6264,12.6264,12.473,12.5452,11900.0],["2004-12-28",12.3196,12.6355,12.3196,12.6264,97100.0],["2004-12-29",12.6264,12.6264,12.5272,12.6084,11000.0],["2004-12-30",12.6174,12.6264,12.5813,12.6174,30800.0],["2004-12-31",12.6174,12.6264,12.2293,12.4369,131800.0],["2005-01-03",12.4549,12.6174,12.4008,12.5181,32700.0],["2005-01-04",12.5362,12.5452,12.2835,12.5091,34500.0],["2005-01-05",12.5452,12.825,12.4549,12.6896,206500.0],["2005-01-06",12.7708,12.9152,12.6896,12.7979,78100.0],["2005-01-07",12.8611,13.177,12.834,12.9243,68600.0],["2005-01-10",12.8882,13.3033,12.7979,12.9965,81900.0],["2005-01-11",12.9513,13.0687,12.8069,13.0416,56200.0],["2005-01-12",12.9784,13.2582,12.9333,13.1409,41800.0],["2005-01-13",13.1409,13.2221,13.0957,13.186,68800.0],["2005-01-14",13.2221,13.4387,13.177,13.4387,40100.0],["2005-01-18",13.3575,13.6734,13.2672,13.6102,41500.0],["2005-01-19",13.6102,13.8629,13.6012,13.8178,54700.0],["2005-01-20",14.8918,15.4875,14.5308,15.0542,372200.0],["2005-01-21",15.1625,15.7131,14.982,15.2889,138800.0],["2005-01-24",15.2077,15.6589,15.2077,15.5416,154400.0],["2005-01-25",15.5236,15.5777,15.0994,15.2979,122400.0],["2005-01-26",15.316,15.3972,15.2167,15.2979,71800.0],["2005-01-27",15.1625,15.4784,15.1625,15.2709,89600.0],["2005-01-28",15.2528,15.3431,15.1174,15.2709,62500.0],["2005-01-31",15.2979,15.3882,15.1174,15.2347,77300.0],["2005-02-01",15.325,15.3431,15.1174,15.3431,107600.0],["2005-02-02",15.2077,15.4784,15.1625,15.2979,175200.0],["2005-02-03",15.325,15.4243,15.0813,15.3792,125400.0],["2005-02-04",15.6048,15.7131,15.4514,15.695,123900.0],["2005-02-07",15.4784,15.695,15.4784,15.5867,65600.0],["2005-02-08",15.4784,15.695,15.3431,15.4243,75500.0],["2005-02-09",15.4784,15.4965,14.7113,14.8286,110500.0],["2005-02-10",14.7564,15.0723,14.7293,15.0001,109100.0],["2005-02-11",14.9369,15.325,14.8196,14.8828,131800.0],["2005-02-14",14.982,15.2528,14.5578,15.1625,100500.0],["2005-02-15",15.0723,15.2438,14.8015,15.0001,143400.0],["2005-02-16",14.8918,14.982,14.603,14.7023,100900.0],["2005-02-17",14.621,15.0272,14.5488,14.8737,45300.0],["2005-02-18",14.8737,14.8918,14.3593,14.4405,81900.0],["2005-02-22",14.4405,14.8015,14.242,14.3954,162500.0],["2005-02-23",14.4405,14.5578,14.269,14.4044,39100.0],["2005-02-24",14.26,14.3232,13.9893,14.0615,100600.0],["2005-02-25",14.1698,14.2149,13.7546,13.8539,92400.0],["2005-02-28",13.8539,14.0344,13.6553,13.7185,98700.0],["2005-03-01",13.7275,14.3142,13.6734,13.9622,97800.0],["2005-03-02",14.1246,14.2329,13.7636,13.8178,61600.0],["2005-03-03",14.0344,14.4405,14.0073,14.26,138600.0],["2005-03-04",14.3954,14.3954,13.9893,14.0795,62900.0],["2005-03-07",14.26,14.3593,14.0976,14.1066,63600.0],["2005-03-08",14.0344,14.0344,13.8268,13.9622,115900.0],["2005-03-09",13.9622,13.9802,13.8539,13.9532,76000.0],["2005-03-10",14.0434,14.0434,13.7636,13.8539,60100.0],["2005-03-11",13.7365,13.9171,13.7004,13.7636,47100.0],["2005-03-14",13.8087,13.9171,13.7185,13.7456,40500.0],["2005-03-15",13.7907,13.9441,13.7185,13.8268,70000.0],["2005-03-16",13.8268,13.8268,13.4658,13.6553,102900.0],["2005-03-17",13.6282,13.8087,13.547,13.6012,38700.0],["2005-03-18",13.6012,13.6734,13.2311,13.556,82100.0],["2005-03-21",13.556,13.6824,13.2672,13.5019,27200.0],["2005-03-22",13.4477,13.6373,13.3394,13.4568,16700.0],["2005-03-23",13.3665,13.4568,13.0957,13.1499,44900.0],["2005-03-24",13.1499,13.3575,13.1409,13.2582,22700.0],["2005-03-28",13.4026,13.8087,13.2402,13.6192,58300.0],["2005-03-29",13.6192,13.7004,13.3575,13.5651,40900.0],["2005-03-30",13.7907,14.0434,13.538,13.908,57600.0],["2005-03-31",13.908,14.0163,13.6012,13.899,73500.0],["2005-04-01",13.9893,14.0344,13.5831,13.6553,50300.0],["2005-04-04",13.6553,13.7456,13.2763,13.4929,48700.0],["2005-04-05",13.4838,13.6553,13.3846,13.5921,44800.0],["2005-04-06",13.6282,13.7546,13.4026,13.4116,48000.0],["2005-04-07",13.6734,13.881,13.4477,13.8268,59800.0],["2005-04-08",13.8358,13.8358,13.3846,13.3846,20900.0],["2005-04-11",13.3846,13.4207,13.1409,13.3033,24200.0],["2005-04-12",13.3033,13.3033,12.7889,12.9784,61600.0],["2005-04-13",13.0235,13.0235,12.473,12.8611,40900.0],["2005-04-14",12.816,13.0235,12.7257,12.7708,35400.0],["2005-04-15",12.6806,12.6986,12.5001,12.5091,44300.0],["2005-04-18",12.5091,12.7347,12.4459,12.4459,19500.0],["2005-04-19",12.4008,12.834,12.3737,12.6806,46900.0],["2005-04-20",12.6806,12.6806,12.3647,12.4549,37200.0],["2005-04-21",12.5181,13.3485,12.473,13.1589,72200.0],["2005-04-22",13.177,13.177,12.6355,12.7708,61700.0],["2005-04-25",12.7979,12.9062,12.5001,12.7257,29700.0],["2005-04-26",12.5001,12.8882,12.4188,12.7799,36600.0],["2005-04-27",12.7799,12.7889,12.5272,12.6264,45900.0],["2005-04-28",12.6355,12.6355,12.4279,12.4549,58900.0],["2005-04-29",12.5452,12.5452,12.2022,12.4008,46800.0],["2005-05-02",12.3196,12.5903,12.3196,12.4279,29800.0],["2005-05-03",12.5001,12.6174,12.3196,12.473,50600.0],["2005-05-04",12.5633,13.0145,12.5633,12.9423,75400.0],["2005-05-05",12.9874,12.9874,12.2744,12.6355,73100.0],["2005-05-06",12.7257,12.7708,12.5001,12.6264,27200.0],["2005-05-09",12.7167,12.7438,12.6264,12.7438,26800.0],["2005-05-10",12.6806,12.7347,12.5452,12.5542,17600.0],["2005-05-11",12.6084,12.6806,12.4098,12.5452,18400.0],["2005-05-12",12.5903,12.7077,12.491,12.5181,27600.0],["2005-05-13",12.6084,12.7528,12.2835,12.4008,32100.0],["2005-05-16",12.4549,12.5813,12.3737,12.3737,72600.0],["2005-05-17",12.3557,12.6355,12.3557,12.6174,49100.0],["2005-05-18",12.6264,13.1048,12.5452,12.9874,42600.0],["2005-05-19",12.9694,12.9965,12.8972,12.9604,37800.0],["2005-05-20",12.9694,12.9965,12.6445,12.8882,45500.0],["2005-05-23",12.9513,13.2221,12.843,12.9333,93600.0],["2005-05-24",12.9062,13.4116,12.8882,13.3665,50600.0],["2005-05-25",13.3665,13.3665,13.0326,13.186,38500.0],["2005-05-26",13.3304,13.4929,13.2582,13.4297,30700.0],["2005-05-27",13.4297,13.4297,12.8972,12.9152,35300.0],["2005-05-31",12.9604,13.3936,12.9604,13.2672,48300.0],["2005-06-01",13.3124,13.3485,13.1048,13.2853,20500.0],["2005-06-02",13.2943,13.4026,13.2672,13.4026,25400.0],["2005-06-03",13.4026,13.4026,13.2221,13.2672,16200.0],["2005-06-06",13.2763,13.3485,13.186,13.2763,21900.0],["2005-06-07",13.2763,13.4207,13.1409,13.1499,40400.0],["2005-06-08",13.186,13.529,13.186,13.4929,36500.0],["2005-06-09",13.177,13.5109,13.1048,13.4929,35900.0],["2005-06-10",13.4477,13.4929,13.195,13.2943,26700.0],["2005-06-13",13.2853,13.7275,13.2311,13.5199,63900.0],["2005-06-14",13.4838,13.6734,13.4658,13.5199,30300.0],["2005-06-15",13.5199,13.7185,13.4387,13.538,72600.0],["2005-06-16",13.547,14.1607,13.4748,14.0524,70500.0],["2005-06-17",14.0795,14.3412,13.7185,13.9712,77100.0],["2005-06-20",13.9261,13.9441,13.547,13.547,44600.0],["2005-06-21",13.5831,13.899,13.5831,13.8087,24300.0],["2005-06-22",13.8087,14.0615,13.7817,14.0254,66900.0],["2005-06-23",14.0254,14.2871,13.9893,14.0254,57400.0],["2005-06-24",14.0163,14.1066,13.7004,13.7726,86200.0],["2005-06-27",13.7817,14.4225,13.7365,14.0524,50800.0],["2005-06-28",14.0795,14.4044,14.0344,14.3412,44300.0],["2005-06-29",14.3503,14.3593,13.8629,14.1246,40200.0],["2005-06-30",14.1427,14.1698,13.899,13.908,46600.0],["2005-07-01",13.908,13.9441,13.6824,13.8358,36200.0],["2005-07-05",13.8268,13.9893,13.7636,13.9802,50600.0],["2005-07-06",13.9802,14.5217,13.8087,14.3503,86000.0],["2005-07-07",14.26,14.4947,14.1156,14.4495,40600.0],["2005-07-08",14.4495,14.6662,14.4134,14.5308,116500.0],["2005-07-11",14.5669,14.9911,14.5669,14.9369,117500.0],["2005-07-12",14.9369,15.0903,14.8376,15.0903,114000.0],["2005-07-13",15.0903,15.1625,14.9279,14.982,71000.0],["2005-07-14",15.0181,15.0723,14.7564,14.8467,95400.0],["2005-07-15",14.8376,15.1716,14.6662,14.8286,106100.0],["2005-07-18",14.8015,15.0723,14.7384,14.8918,98600.0],["2005-07-19",14.973,15.2618,14.955,15.1174,110900.0],["2005-07-20",15.1174,15.3882,15.0813,15.2528,131800.0],["2005-07-21",15.2528,15.4514,15.1174,15.2077,52100.0],["2005-07-22",15.2077,15.4514,15.1174,15.4514,81900.0],["2005-07-25",15.4333,15.5597,15.1625,15.1716,69400.0],["2005-07-26",15.1716,15.3431,15.0542,15.2709,106000.0],["2005-07-27",15.2889,15.2979,14.9098,15.1174,89300.0],["2005-07-28",15.2979,15.4153,15.1625,15.3431,138600.0],["2005-07-29",15.4333,15.5145,15.2528,15.334,161800.0],["2005-08-01",15.6409,15.7582,15.3431,15.5326,208300.0],["2005-08-02",15.5326,15.9748,15.4965,15.9748,157700.0],["2005-08-03",15.7041,16.1373,15.5687,15.9207,176300.0],["2005-08-04",15.9207,16.1824,15.6138,15.6499,118400.0],["2005-08-05",15.4514,15.9297,15.4514,15.7402,134100.0],["2005-08-08",15.9207,16.2456,15.8665,16.047,204200.0],["2005-08-09",16.0831,16.1824,15.9116,16.1192,77700.0],["2005-08-10",16.2997,16.2997,15.8575,16.1283,111900.0],["2005-08-11",16.1283,16.2907,15.9748,16.2366,156800.0],["2005-08-12",16.1644,16.2456,16.0922,16.2366,111100.0],["2005-08-15",16.2366,16.2456,15.9839,16.2456,119200.0],["2005-08-16",16.2456,16.2456,16.0199,16.2275,72500.0],["2005-08-17",16.2275,16.2275,15.8485,15.8575,44300.0],["2005-08-18",15.8665,15.9748,15.4784,15.8394,60400.0],["2005-08-19",15.8485,15.9297,15.7131,15.8214,25000.0],["2005-08-22",15.9477,16.2275,15.7402,16.2275,197300.0],["2005-08-23",16.2275,16.2366,15.8936,16.0109,70900.0],["2005-08-24",16.0019,16.1012,15.7763,15.7763,22200.0],["2005-08-25",15.7853,15.8755,15.5687,15.7041,61800.0],["2005-08-26",15.7131,15.7943,15.4514,15.7311,52200.0],["2005-08-29",15.7311,15.7492,15.4965,15.7131,47400.0],["2005-08-30",15.686,15.7582,14.9911,15.4062,78900.0],["2005-08-31",15.4514,15.4514,15.1716,15.3972,51100.0],["2005-09-01",15.3882,15.4333,15.1355,15.4333,50700.0],["2005-09-02",15.2618,15.2708,14.955,15.1174,79800.0],["2005-09-06",15.0362,15.1355,14.9279,15.0542,55000.0],["2005-09-07",15.0542,15.2257,14.9098,15.2257,78300.0],["2005-09-08",15.1535,15.2889,15.0813,15.2618,54100.0],["2005-09-09",15.2799,15.668,15.2799,15.4784,68800.0],["2005-09-12",15.677,16.2456,15.6228,16.0651,130600.0],["2005-09-13",15.9748,16.1192,15.5055,15.5145,47100.0],["2005-09-14",15.5145,15.6319,15.1986,15.5236,66100.0],["2005-09-15",15.4423,15.4784,15.1806,15.2709,50100.0],["2005-09-16",15.3792,15.5236,15.2528,15.4062,85700.0],["2005-09-19",15.3611,15.677,15.3431,15.5597,54900.0],["2005-09-20",15.5958,16.0019,15.4514,15.5597,81700.0],["2005-09-21",15.4965,15.4965,14.7113,14.7113,67800.0],["2005-09-22",14.7654,14.973,14.5759,14.7835,78800.0],["2005-09-23",14.9008,15.3792,14.9008,15.2618,67300.0],["2005-09-26",15.4333,16.2366,15.307,15.677,96000.0],["2005-09-27",15.677,15.677,14.973,15.1355,97000.0],["2005-09-28",15.1896,15.316,14.973,15.1264,52600.0],["2005-09-29",15.1355,15.4604,14.7564,15.4604,81100.0],["2005-09-30",15.4062,15.4062,15.0903,15.3701,63300.0],["2005-10-03",14.8918,15.2799,14.8376,15.1625,129900.0],["2005-10-04",15.1625,15.5777,15.0272,15.2528,121900.0],["2005-10-05",15.2528,15.316,14.982,15.0813,105000.0],["2005-10-06",15.0903,15.3611,15.0633,15.2438,114500.0],["2005-10-07",15.2979,15.3431,15.1445,15.1806,53300.0],["2005-10-10",15.1896,15.3521,14.9279,15.0813,76600.0],["2005-10-11",15.1174,15.334,15.1174,15.1896,43200.0],["2005-10-12",15.2347,15.2528,14.973,15.0272,69300.0],["2005-10-13",15.0001,15.3431,14.8647,14.982,78200.0],["2005-10-14",15.1174,15.3701,15.0272,15.2528,62400.0],["2005-10-17",15.2618,15.2979,14.973,15.1986,59400.0],["2005-10-18",15.0633,15.1084,14.5127,14.8015,75200.0],["2005-10-19",14.7203,15.1896,14.269,15.1716,75700.0],["2005-10-20",15.0813,15.2257,14.7745,14.9369,67800.0],["2005-10-21",14.9459,15.1084,14.6752,14.9911,53700.0],["2005-10-24",15.0813,15.2167,14.7113,15.0903,75500.0],["2005-10-25",15.1535,15.6048,15.0362,15.5055,99000.0],["2005-10-26",15.6138,15.6138,15.0813,15.316,65100.0],["2005-10-27",15.316,15.3792,14.2239,14.3322,101600.0],["2005-10-28",14.4947,15.316,14.4947,15.0272,94700.0],["2005-10-31",15.0272,15.4333,15.0272,15.2528,129600.0],["2005-11-01",15.1625,15.4875,14.1066,15.2528,106300.0],["2005-11-02",15.2528,15.5236,15.2077,15.2979,65800.0],["2005-11-03",15.4423,15.7672,15.3431,15.5597,60300.0],["2005-11-04",15.5597,15.5597,15.1806,15.5055,29300.0],["2005-11-07",15.4153,15.4784,15.1174,15.2618,100700.0],["2005-11-08",15.2528,15.5236,15.1625,15.3882,41500.0],["2005-11-09",15.4243,15.8485,15.2438,15.5416,58300.0],["2005-11-10",15.5145,15.5145,14.8286,14.8918,149500.0],["2005-11-11",15.0181,15.1445,14.7745,14.8918,38500.0],["2005-11-14",14.8015,15.0452,14.6752,14.7654,47400.0],["2005-11-15",14.6932,14.7384,14.3954,14.4134,52500.0],["2005-11-16",14.3864,14.4586,14.1878,14.2961,63200.0],["2005-11-17",14.2961,14.5578,14.1246,14.4947,78400.0],["2005-11-18",14.6662,14.9369,14.5127,14.8828,36000.0],["2005-11-21",14.7745,14.8828,14.5217,14.7113,39400.0],["2005-11-22",14.7113,14.973,14.7113,14.9189,55900.0],["2005-11-23",14.8647,14.973,14.5939,14.8015,38700.0],["2005-11-25",14.9189,14.973,14.8557,14.8918,29300.0],["2005-11-28",14.9369,14.9369,14.4044,14.4495,55600.0],["2005-11-29",14.621,14.9098,14.5308,14.8015,37000.0],["2005-11-30",14.8737,15.1174,14.6481,15.1174,68200.0],["2005-12-01",15.2979,15.8755,15.0903,15.7582,167300.0],["2005-12-02",15.6319,15.6319,15.1716,15.307,44700.0],["2005-12-05",15.1716,15.4423,15.0633,15.3882,46900.0],["2005-12-06",15.4784,15.9658,15.4423,15.5777,55400.0],["2005-12-07",15.6048,15.9297,15.4604,15.6499,44700.0],["2005-12-08",15.6589,15.7402,15.2077,15.6409,74000.0],["2005-12-09",15.6319,16.02,15.4875,15.7943,57900.0],["2005-12-12",15.8846,16.1012,15.7221,16.1012,38500.0],["2005-12-13",16.1012,16.2366,15.9838,16.1824,30800.0],["2005-12-14",16.1553,16.1553,15.7763,15.8033,23600.0],["2005-12-15",15.8755,15.9207,15.1806,15.2709,41300.0],["2005-12-16",15.2979,15.4965,15.1445,15.1716,78800.0],["2005-12-19",15.1716,15.2077,14.9459,15.1174,40100.0],["2005-12-20",15.2077,15.5416,15.0994,15.2077,34700.0],["2005-12-21",15.2799,15.8124,15.2799,15.4784,54400.0],["2005-12-22",15.6319,15.9207,15.4423,15.4965,21400.0],["2005-12-23",15.5687,15.7943,15.5506,15.6589,13100.0],["2005-12-27",15.686,15.686,15.0272,15.0272,29000.0],["2005-12-28",15.0633,15.2167,14.8015,14.8376,34400.0],["2005-12-29",14.7745,15.0903,14.7384,14.7474,52900.0],["2005-12-30",14.6571,15.0091,14.621,14.8557,64300.0],["2006-01-03",14.5398,14.9098,14.3051,14.7384,88300.0],["2006-01-04",14.7293,15.5236,14.7203,15.2077,84700.0],["2006-01-05",15.2167,15.3431,15.0091,15.0452,42300.0],["2006-01-06",15.0452,15.4153,15.0452,15.0452,14400.0],["2006-01-09",15.0452,15.2167,14.7564,14.9459,30900.0],["2006-01-10",14.8737,15.2528,14.6662,15.1896,33800.0],["2006-01-11",15.1896,15.3792,14.6662,15.2167,117600.0],["2006-01-12",15.1084,15.2438,14.7113,14.8106,47700.0],["2006-01-13",14.8106,15.2618,14.8106,15.2618,15700.0],["2006-01-17",15.1264,15.1264,14.4856,14.7835,46500.0],["2006-01-18",14.6752,14.9279,14.6481,14.8196,25600.0],["2006-01-19",14.8196,15.0362,14.621,14.964,58800.0],["2006-01-20",15.0903,15.0903,14.7113,14.8918,72300.0],["2006-01-23",14.8015,15.2889,14.4405,15.1355,58000.0],["2006-01-24",15.1355,15.7853,15.0994,15.677,55700.0],["2006-01-25",15.686,16.1553,15.5506,15.8846,91800.0],["2006-01-26",15.9748,15.9929,15.6589,15.9658,42600.0],["2006-01-27",15.9297,16.1192,15.6138,16.038,56900.0],["2006-01-30",16.0831,16.1463,15.8846,16.0651,28600.0],["2006-01-31",16.0651,16.3629,15.8846,16.2456,55000.0],["2006-02-01",16.1553,16.2907,15.9568,16.2456,104200.0],["2006-02-02",16.0741,16.3088,16.02,16.1373,68300.0],["2006-02-03",16.0019,16.4532,15.9297,16.2456,46700.0],["2006-02-06",16.1373,16.3539,15.9297,16.2546,109500.0],["2006-02-07",16.2185,16.4441,16.0831,16.3539,57600.0],["2006-02-08",16.3539,16.4622,16.2727,16.3268,43200.0],["2006-02-09",16.3539,16.7961,16.3539,16.6427,55100.0],["2006-02-10",16.6969,16.742,16.2275,16.4983,77500.0],["2006-02-13",16.408,16.5163,16.2817,16.399,52400.0],["2006-02-14",16.4712,16.6066,16.3178,16.5073,114000.0],["2006-02-15",16.6517,16.9225,16.4351,16.6427,118300.0],["2006-02-16",16.4261,17.3918,16.4171,17.1301,238700.0],["2006-02-17",16.2727,18.0777,16.2727,17.7799,248500.0],["2006-02-21",17.6896,17.8701,17.3737,17.8701,133100.0],["2006-02-22",17.8611,17.9514,17.4369,17.7257,81700.0],["2006-02-23",17.6896,18.0506,17.5994,17.9965,96700.0],["2006-02-24",17.9604,18.2763,17.5904,17.9153,121700.0],["2006-02-27",17.9153,17.9423,17.5001,17.6445,141600.0],["2006-02-28",17.5452,17.6987,17.1481,17.2835,120500.0],["2006-03-01",17.2835,17.6535,17.0579,17.5723,83400.0],["2006-03-02",17.5723,17.8431,17.4369,17.8431,78600.0],["2006-03-03",17.834,17.9965,17.5091,17.5272,74300.0],["2006-03-06",16.6698,17.8882,16.6698,17.6896,68600.0],["2006-03-07",17.6896,17.7889,17.2835,17.4189,82500.0],["2006-03-08",17.3286,17.7618,17.3286,17.6896,75000.0],["2006-03-09",17.7799,17.7799,17.5091,17.5813,66500.0],["2006-03-10",17.6174,17.9604,17.5633,17.8701,61400.0],["2006-03-13",17.9514,17.9604,17.5272,17.5633,73400.0],["2006-03-14",17.5633,17.9062,17.464,17.834,52300.0],["2006-03-15",17.816,18.4026,17.6355,18.1951,208500.0],["2006-03-16",18.2312,18.4117,18.0506,18.3214,110100.0],["2006-03-17",18.3214,18.3395,17.9784,18.1409,145200.0],["2006-03-20",18.0507,18.4839,17.8882,18.2673,85800.0],["2006-03-21",18.2221,18.2221,17.7528,17.825,111400.0],["2006-03-22",17.816,18.4658,17.7618,18.3485,79500.0],["2006-03-23",18.3665,18.4929,17.8701,18.2492,65900.0],["2006-03-24",18.186,18.547,17.8701,18.3395,59400.0],["2006-03-27",18.3485,18.4568,18.0597,18.1409,25000.0],["2006-03-28",18.159,18.4117,17.8431,18.1409,63900.0],["2006-03-29",18.2041,18.4117,18.0236,18.1048,84300.0],["2006-03-30",18.186,18.2582,17.5543,17.8882,58000.0],["2006-03-31",17.9694,17.9965,17.5904,17.7979,98200.0],["2006-04-03",17.7528,17.8521,17.3196,17.3737,127900.0],["2006-04-04",17.3016,17.4369,17.0488,17.2023,99600.0],["2006-04-05",17.2564,17.6896,17.2113,17.5994,101700.0],["2006-04-06",17.4821,17.4821,17.1301,17.1932,97600.0],["2006-04-07",17.2384,17.3918,16.6969,16.8503,117700.0],["2006-04-10",16.7781,16.8683,16.6517,16.742,79400.0],["2006-04-11",16.742,16.9135,16.2727,16.8142,102700.0],["2006-04-12",16.76,16.8232,16.6066,16.7239,24200.0],["2006-04-13",16.6698,16.9225,16.5163,16.7871,58800.0],["2006-04-17",16.751,16.751,16.381,16.6517,60100.0],["2006-04-18",16.7149,16.8774,16.5615,16.7961,53800.0],["2006-04-19",16.8413,16.9135,16.5615,16.76,42900.0],["2006-04-20",16.6969,16.9496,16.5885,16.8232,40200.0],["2006-04-21",16.9676,17.2293,16.6246,16.9676,158900.0],["2006-04-24",16.9676,17.0579,16.7149,16.9676,84200.0],["2006-04-25",16.9044,17.103,16.6878,17.0759,113000.0],["2006-04-26",17.0669,17.2113,16.7871,17.0218,83400.0],["2006-04-27",16.8774,17.5904,16.8052,17.1481,110600.0],["2006-04-28",17.121,17.5452,16.9225,17.3918,109300.0],["2006-05-01",17.3918,18.0416,17.2113,17.7618,165800.0],["2006-05-02",17.816,17.9423,17.5362,17.825,173000.0],["2006-05-03",17.8521,18.1319,17.8521,18.1138,98400.0],["2006-05-04",18.1951,18.3575,18.0777,18.1951,69900.0],["2006-05-05",18.2943,18.3846,18.2131,18.2492,33100.0],["2006-05-08",18.159,18.6012,18.1229,18.538,49200.0],["2006-05-09",18.177,18.7366,18.159,18.4117,50400.0],["2006-05-10",18.3665,18.6373,18.2131,18.3575,104900.0],["2006-05-11",18.3214,18.547,17.834,17.8521,69300.0],["2006-05-12",17.7528,18.159,17.6084,17.7438,57800.0],["2006-05-15",17.5994,17.7257,17.3557,17.6716,62000.0],["2006-05-16",17.6445,17.9694,17.6174,17.9062,56300.0],["2006-05-17",17.7618,17.8882,17.4369,17.6806,54500.0],["2006-05-18",17.825,18.2131,17.4911,17.6626,66800.0],["2006-05-19",17.6626,17.8701,17.3647,17.5994,46000.0],["2006-05-22",17.5091,17.9784,17.5091,17.7167,55200.0],["2006-05-23",17.807,18.0055,17.7618,17.9875,123500.0],["2006-05-24",17.9694,18.9081,17.8701,18.3124,173700.0],["2006-05-25",18.4207,18.7005,18.177,18.4568,154600.0],["2006-05-26",18.5019,18.7095,18.3936,18.6192,87400.0],["2006-05-30",18.3936,18.6102,18.2492,18.547,152900.0],["2006-05-31",18.547,18.8629,18.538,18.8268,240500.0],["2006-06-01",18.8268,19.3864,18.6914,19.2691,198900.0],["2006-06-02",19.3593,19.4947,19.1878,19.4857,165800.0],["2006-06-05",19.5128,19.7023,19.4767,19.594,230900.0],["2006-06-06",19.6842,19.9911,19.2961,19.5759,193200.0],["2006-06-07",19.5759,19.7023,19.2239,19.3052,83900.0],["2006-06-08",19.2961,19.4767,19.1878,19.2961,221900.0],["2006-06-09",19.3052,19.585,19.233,19.2691,146600.0],["2006-06-12",19.3232,19.5308,19.0254,19.2059,108800.0],["2006-06-13",19.1066,19.5037,18.6102,18.8359,183700.0],["2006-06-14",18.7997,19.0434,18.6553,18.8088,51200.0],["2006-06-15",18.9351,19.3774,18.8539,19.3503,70200.0],["2006-06-16",19.3503,19.3503,18.872,19.26,202500.0],["2006-06-19",19.3503,19.3503,18.6463,18.7546,65700.0],["2006-06-20",18.7185,18.9893,18.5109,18.8449,43700.0],["2006-06-21",18.7727,19.0795,18.7727,18.9803,55700.0],["2006-06-22",18.881,18.881,18.4568,18.6373,87900.0],["2006-06-23",18.5831,18.8178,18.2673,18.5019,74400.0],["2006-06-26",18.5109,18.8539,18.4387,18.529,70700.0],["2006-06-27",18.529,18.8268,18.3124,18.4387,89900.0],["2006-06-28",18.4658,18.6914,18.2673,18.3214,130100.0],["2006-06-29",18.3665,18.9261,18.3485,18.881,161200.0],["2006-06-30",18.8539,18.9171,18.6463,18.899,148700.0],["2006-07-03",18.899,18.899,18.4207,18.5019,100800.0],["2006-07-05",18.3665,18.9171,18.2763,18.6283,122000.0],["2006-07-06",18.6553,19.1698,18.6283,18.8539,100600.0],["2006-07-07",18.8088,19.0615,18.7005,18.7637,73200.0],["2006-07-10",18.7546,19.2871,18.7546,19.0705,46200.0],["2006-07-11",18.9983,18.9983,18.7095,18.8088,151800.0],["2006-07-12",18.7185,18.9532,18.3665,18.4117,182000.0],["2006-07-13",18.3214,18.4568,17.825,17.8792,102900.0],["2006-07-14",17.8882,18.6824,17.807,17.9694,241500.0],["2006-07-17",17.8972,18.2582,17.8431,17.9243,125900.0],["2006-07-18",17.7799,18.0055,17.5001,17.834,79800.0],["2006-07-19",17.834,18.1499,17.825,18.1409,141600.0],["2006-07-20",18.1499,18.4117,18.0507,18.0777,170000.0],["2006-07-21",18.0777,18.4117,17.5813,18.3485,115100.0],["2006-07-24",18.3575,19.1337,18.3575,18.8088,106400.0],["2006-07-25",18.7727,19.2149,18.5109,18.89,134300.0],["2006-07-26",18.6644,18.9532,18.6012,18.6283,179400.0],["2006-07-27",18.4568,18.7275,18.2763,18.3034,198500.0],["2006-07-28",18.3485,18.5922,18.2221,18.3665,170100.0],["2006-07-31",18.2312,18.4748,18.1048,18.1138,150500.0],["2006-08-01",18.0506,18.0506,17.5362,17.6355,261500.0],["2006-08-02",17.6445,17.9514,17.6174,17.9153,146700.0],["2006-08-03",17.825,18.7095,17.6896,18.4658,159600.0],["2006-08-04",18.9081,19.1337,18.3485,18.6553,115500.0],["2006-08-07",18.5019,18.6012,18.3665,18.4929,612700.0],["2006-08-08",18.5922,18.7727,18.3936,18.4117,91400.0],["2006-08-09",18.594,18.8309,18.2294,18.2749,77800.0],["2006-08-10",18.202,18.4208,18.0197,18.1382,86600.0],["2006-08-11",18.1473,18.2385,17.9833,18.1109,67700.0],["2006-08-14",18.1473,18.6669,18.1473,18.4937,57700.0],["2006-08-15",18.6851,18.7763,18.5302,18.6669,89600.0],["2006-08-16",18.7033,19.0862,18.6213,18.9859,54500.0],["2006-08-17",18.8947,18.9494,18.7945,18.7945,41000.0],["2006-08-18",18.7945,18.7945,18.4572,18.594,51900.0],["2006-08-21",18.594,18.594,18.2203,18.357,41800.0],["2006-08-22",18.2932,18.4117,18.1291,18.2203,48900.0],["2006-08-23",18.2294,18.3661,17.9104,17.9468,37300.0],["2006-08-24",17.9377,18.202,17.6369,17.7645,60800.0],["2006-08-25",17.7645,17.801,17.6369,17.6916,41900.0],["2006-08-28",17.7463,18.6213,17.7463,18.5848,107500.0],["2006-08-29",18.6578,18.7671,18.1109,18.7307,269600.0],["2006-08-30",18.7307,18.8765,18.5484,18.6578,62300.0],["2006-08-31",18.8765,18.8765,18.594,18.676,78300.0],["2006-09-01",18.8401,18.8856,18.521,18.7216,73900.0],["2006-09-05",18.7671,18.9494,18.6851,18.8401,103500.0],["2006-09-06",18.7945,19.0862,18.7307,18.8947,61800.0],["2006-09-07",18.8674,18.9677,18.6213,18.6851,42600.0],["2006-09-08",18.594,18.6031,17.9377,18.1291,175700.0],["2006-09-11",18.0015,18.4755,17.9742,18.3387,106200.0],["2006-09-12",18.4299,19.0132,18.4299,18.9221,66000.0],["2006-09-13",18.9221,19.0041,18.8401,18.9677,275900.0],["2006-09-14",18.9677,18.9677,18.5393,18.6486,145800.0],["2006-09-15",18.5484,18.6851,18.2294,18.3479,453700.0],["2006-09-18",18.3387,18.3479,17.482,17.5458,730000.0],["2006-09-19",17.2723,17.2814,16.7984,16.9077,4162900.0],["2006-09-20",16.9807,17.9468,16.9807,17.7736,1957200.0],["2006-09-21",17.7736,17.9468,17.4455,17.8921,894300.0],["2006-09-22",17.8648,18.0015,17.6825,17.9559,491300.0],["2006-09-25",17.9468,18.2385,17.7736,18.0471,481100.0],["2006-09-26",18.1109,18.6578,18.0744,18.5484,483900.0],["2006-09-27",18.5484,18.676,18.4025,18.5575,271800.0],["2006-09-28",18.6851,18.6851,18.4664,18.5119,192600.0],["2006-09-29",18.6213,18.9585,18.6122,18.7762,394400.0],["2006-10-02",18.8218,18.995,18.8218,18.9039,374000.0],["2006-10-03",18.9039,19.2046,18.7763,19.1864,548500.0],["2006-10-04",19.0953,19.6786,18.9494,19.5966,308600.0],["2006-10-05",19.6057,19.7424,19.4872,19.6877,262600.0],["2006-10-06",19.6148,19.7151,19.2593,19.6695,293200.0],["2006-10-09",19.6695,19.7971,19.3778,19.7971,185400.0],["2006-10-10",19.8062,20.2437,19.6695,19.9976,346700.0],["2006-10-11",20.0888,20.0888,19.6877,19.8153,309600.0],["2006-10-12",20.3075,20.9182,20.2528,20.5627,697300.0],["2006-10-13",20.6812,21.0185,20.581,20.9455,463100.0],["2006-10-16",20.9455,21.1096,20.5627,20.6812,508900.0],["2006-10-17",20.7815,20.8726,20.6083,20.7633,834700.0],["2006-10-18",20.745,21.2281,20.6903,21.1916,418300.0],["2006-10-19",21.2646,21.7476,21.2281,21.6747,486700.0],["2006-10-20",21.7568,21.9117,21.6747,21.8661,375000.0],["2006-10-23",20.4169,21.0367,20.0523,20.9455,635400.0],["2006-10-24",21.2828,21.7294,20.9364,21.6838,485500.0],["2006-10-25",21.7841,22.1122,21.7112,22.0393,421000.0],["2006-10-26",22.012,22.413,21.9664,22.2216,393500.0],["2006-10-27",22.1943,22.2945,21.4469,21.6929,812600.0],["2006-10-30",21.693,22.1305,21.6018,22.1305,396800.0],["2006-10-31",22.1213,22.2683,21.7445,22.0569,659800.0],["2006-11-01",22.0294,22.1764,21.5974,21.6158,397700.0],["2006-11-02",21.4136,22.2591,21.2666,22.1672,549200.0],["2006-11-03",22.0753,22.0753,21.3952,21.432,261600.0],["2006-11-06",21.386,21.965,21.386,21.7628,363700.0],["2006-11-07",21.7169,22.0477,21.7169,21.9007,294900.0],["2006-11-08",21.5974,22.6175,21.5974,22.5532,443900.0],["2006-11-09",22.5624,22.9116,22.5348,22.8657,304600.0],["2006-11-10",22.9576,23.0127,22.6084,22.8749,233100.0],["2006-11-13",22.8749,23.1598,22.5256,23.0679,300600.0],["2006-11-14",23.1782,23.9685,23.1782,23.8766,600700.0],["2006-11-15",21.3768,22.2132,21.3768,21.9834,951100.0],["2006-11-16",22.2591,22.2959,22.0202,22.1305,506400.0],["2006-11-17",22.1305,22.204,21.965,22.1213,467900.0],["2006-11-20",22.0569,22.0937,21.9007,22.0845,337400.0],["2006-11-21",21.9834,22.1856,21.8731,22.1396,345100.0],["2006-11-22",22.1396,22.1856,21.9558,22.1029,219100.0],["2006-11-24",22.0569,22.0569,20.9173,21.2114,389900.0],["2006-11-27",21.3677,21.8088,21.2114,21.6801,404700.0],["2006-11-28",21.5606,21.6066,21.3033,21.3585,239200.0],["2006-11-29",21.5882,21.7077,21.4596,21.5974,211700.0],["2006-11-30",21.6066,21.7996,21.4871,21.6342,222800.0],["2006-12-01",21.7169,21.7996,21.4871,21.6801,272900.0],["2006-12-04",21.7812,22.0569,21.7812,22.0202,291900.0],["2006-12-05",22.0569,22.0661,21.8456,21.9375,234500.0],["2006-12-06",22.0018,22.0294,21.8272,21.9834,261000.0],["2006-12-07",22.0385,22.0477,21.8272,21.9007,126600.0],["2006-12-08",21.9007,21.9926,21.7353,21.965,352700.0],["2006-12-11",22.0018,22.011,21.7904,21.9558,182900.0],["2006-12-12",21.9834,22.0294,21.6709,21.9375,198500.0],["2006-12-13",21.965,22.0477,21.8088,21.8915,132100.0],["2006-12-14",22.0569,22.2132,21.9375,21.9834,361000.0],["2006-12-15",21.9926,22.1396,21.9099,22.0477,206800.0],["2006-12-18",22.0477,22.0477,21.7353,21.8088,151000.0],["2006-12-19",21.8088,22.0202,21.4504,22.0202,258900.0],["2006-12-20",22.0569,22.204,21.8915,21.9742,198300.0],["2006-12-21",21.9191,22.0569,21.8272,21.9466,111700.0],["2006-12-22",21.9375,21.9926,21.5974,21.7812,84900.0],["2006-12-26",21.7812,21.9742,21.7261,21.9191,174400.0],["2006-12-27",21.9283,22.0569,21.8731,21.965,142100.0],["2006-12-28",21.9099,21.965,21.6617,21.7261,104900.0],["2006-12-29",21.7996,21.9466,21.6526,21.6526,115600.0],["2007-01-03",21.8456,21.9191,21.432,21.7261,282800.0],["2007-01-04",21.7904,21.7904,21.3493,21.3768,207200.0],["2007-01-05",21.3677,21.579,21.1379,21.5331,268400.0],["2007-01-08",21.4779,21.7169,21.1379,21.6066,199500.0],["2007-01-09",21.6342,21.6342,21.0092,21.1838,365200.0],["2007-01-10",21.1838,21.2849,21.046,21.1655,160000.0],["2007-01-11",21.2849,21.6985,21.1747,21.6342,204100.0],["2007-01-12",21.5882,21.6342,21.1103,21.6158,179800.0],["2007-01-16",20.3291,21.3493,20.3291,21.0828,424200.0],["2007-01-17",21.1379,21.6801,21.046,21.5974,260800.0],["2007-01-18",21.5147,21.6985,21.4412,21.4871,114200.0],["2007-01-19",21.4871,21.8272,21.4044,21.7996,212900.0],["2007-01-22",21.818,21.8915,21.579,21.6985,153800.0],["2007-01-23",21.6526,22.2132,21.5974,21.8731,226700.0],["2007-01-24",22.0585,22.2902,22.0585,22.1882,96200.0],["2007-01-25",22.2346,22.2346,21.8361,21.9009,150000.0],["2007-01-26",21.9751,22.1141,21.8453,22.1141,86700.0],["2007-01-29",22.0678,22.4756,21.8546,22.42,170700.0],["2007-01-30",22.4941,22.6146,22.2995,22.3551,134100.0],["2007-01-31",22.4292,22.7443,22.3365,22.6702,185500.0],["2007-02-01",22.6702,22.7907,22.4848,22.7721,136500.0],["2007-02-02",22.8648,22.8926,22.5682,22.6702,157100.0],["2007-02-05",22.6795,22.6795,22.4107,22.5126,187000.0],["2007-02-06",22.6146,22.7073,22.5219,22.6795,286100.0],["2007-02-07",22.7073,23.356,22.7073,23.2726,288000.0],["2007-02-08",23.1892,23.4487,23.0687,23.3375,233600.0],["2007-02-09",23.3004,23.5785,23.2634,23.3282,154800.0],["2007-02-12",23.3746,23.5692,23.2448,23.458,162800.0],["2007-02-13",23.4395,23.4951,22.9668,23.3653,178200.0],["2007-02-14",23.3004,23.6341,23.18,23.6341,214800.0],["2007-02-15",23.8658,24.3292,23.6156,23.9492,449000.0],["2007-02-16",24.0234,24.876,23.977,24.5609,372900.0],["2007-02-20",24.7463,25.1263,24.6536,24.9502,336300.0],["2007-02-21",24.9502,25.358,24.8482,24.9687,325000.0],["2007-02-22",25.0058,25.0521,24.8668,25.0058,201000.0],["2007-02-23",25.0058,25.1263,24.9317,24.978,196700.0],["2007-02-26",25.0707,25.1448,24.7092,24.8853,316800.0],["2007-02-27",24.839,24.839,24.1902,24.5517,385700.0],["2007-02-28",24.5609,24.9317,24.5146,24.7556,253600.0],["2007-03-01",24.4404,25.0151,24.3663,24.6073,229100.0],["2007-03-02",24.5146,25.0058,24.4219,24.7648,345900.0],["2007-03-05",24.6536,24.9317,24.2365,24.2551,356600.0],["2007-03-06",24.4868,24.6721,24.3199,24.5609,245500.0],["2007-03-07",24.6351,24.9038,24.4034,24.4404,153300.0],["2007-03-08",24.6536,25.6638,24.6536,25.4878,417400.0],["2007-03-09",25.7195,25.979,25.3395,25.5897,351500.0],["2007-03-12",25.5897,25.979,25.5341,25.7195,356500.0],["2007-03-13",25.7287,25.9048,25.4785,25.5712,3256800.0],["2007-03-14",25.5712,25.6638,25.2282,25.4599,523700.0],["2007-03-15",25.5341,26.118,25.5341,26.0717,393700.0],["2007-03-16",26.0717,26.0717,25.5434,25.9512,358500.0],["2007-03-19",26.1365,26.4516,26.118,26.2199,178200.0],["2007-03-20",26.3404,26.5999,26.2014,26.4146,414900.0],["2007-03-21",26.3034,26.359,25.979,26.0902,685100.0],["2007-03-22",26.1273,26.1273,25.9326,26.0253,286300.0],["2007-03-23",26.0809,26.118,25.9326,26.0438,200300.0],["2007-03-26",26.0438,26.2477,25.8585,26.0438,359300.0],["2007-03-27",26.0531,26.0809,25.5341,25.9141,577300.0],["2007-03-28",25.9141,25.9512,25.636,25.8863,344600.0],["2007-03-29",26.0902,26.2107,25.6453,25.9048,366600.0],["2007-03-30",25.9048,26.2848,25.6917,26.1829,367300.0],["2007-04-02",26.1829,26.3034,26.0438,26.1829,232200.0],["2007-04-03",26.3034,26.6463,26.257,26.5999,343100.0],["2007-04-04",25.6268,25.6268,25.2004,25.2097,1043500.0],["2007-04-05",25.2097,25.2097,24.8946,25.0336,733500.0],["2007-04-09",25.0336,25.2282,25.0243,25.1263,580300.0],["2007-04-10",25.0707,25.0707,24.7648,24.9317,396200.0],["2007-04-11",25.117,25.3765,24.978,25.3765,366100.0],["2007-04-12",25.2838,25.7102,25.1356,25.636,370000.0],["2007-04-13",25.6082,25.6824,24.9409,25.0707,696500.0],["2007-04-16",25.0707,25.8585,25.0707,25.6731,594100.0],["2007-04-17",25.8029,25.9048,25.6824,25.8399,472800.0],["2007-04-18",25.7102,25.9512,25.4321,25.9419,531600.0],["2007-04-19",25.9419,26.3868,25.9419,26.3682,576000.0],["2007-04-20",26.396,26.4146,25.8121,25.8956,527000.0],["2007-04-23",25.8956,26.0531,25.4043,25.979,344000.0],["2007-04-24",26.0624,26.2199,25.8307,26.1736,714900.0],["2007-04-25",26.878,27.2487,26.0809,27.119,1158900.0],["2007-04-26",27.3507,27.638,27.1375,27.4063,709700.0],["2007-04-27",27.4063,27.8048,27.3414,27.638,464900.0],["2007-04-30",27.8604,27.8604,26.6185,26.6648,970100.0],["2007-05-01",26.7575,27.0263,26.2941,26.8317,457500.0],["2007-05-02",27.4619,27.4619,26.3682,26.4238,403100.0],["2007-05-03",26.3682,26.498,26.118,26.359,812600.0],["2007-05-04",26.4053,26.6463,26.3868,26.5999,245000.0],["2007-05-07",26.5999,26.5999,26.2107,26.4146,287300.0],["2007-05-08",26.3219,26.4146,25.9604,26.3312,222400.0],["2007-05-09",26.3312,26.3312,25.9298,26.1071,343200.0],["2007-05-10",24.7817,25.3138,24.623,25.1457,1040400.0],["2007-05-11",25.2764,25.2764,25.0617,25.1084,295000.0],["2007-05-14",25.1084,25.3138,25.0244,25.2858,339200.0],["2007-05-15",25.3138,25.5378,24.7071,24.7724,543400.0],["2007-05-16",24.9497,25.3044,24.8284,25.0431,256100.0],["2007-05-17",25.0804,25.1644,24.7817,24.8284,175900.0],["2007-05-18",24.8377,25.3511,24.8377,25.1737,351600.0],["2007-05-21",25.2018,25.5378,25.1644,25.2951,528900.0],["2007-05-22",25.2951,25.7991,25.2484,25.6031,316900.0],["2007-05-23",25.7151,25.8645,25.4351,25.5098,412500.0],["2007-05-24",25.5098,25.8365,25.1551,25.3231,274800.0],["2007-05-25",25.4444,25.5098,25.0244,25.0897,316500.0],["2007-05-29",25.0804,25.3604,24.9871,25.1644,281600.0],["2007-05-30",25.1364,25.6591,24.8657,25.5471,706100.0],["2007-05-31",25.5938,25.6591,25.2018,25.4631,355100.0],["2007-06-01",25.5564,25.8551,25.4444,25.7151,256700.0],["2007-06-04",25.4164,25.8365,25.3884,25.6685,277200.0],["2007-06-05",25.6685,25.6685,25.2578,25.2858,196200.0],["2007-06-06",25.1364,25.1924,24.2217,24.2777,602900.0],["2007-06-07",24.1937,24.1937,23.2323,23.335,768700.0],["2007-06-08",23.2509,23.2696,22.7749,23.1296,631500.0],["2007-06-11",22.9989,23.1669,22.5882,22.9803,279600.0],["2007-06-12",22.8123,22.8683,22.5789,22.6069,811100.0],["2007-06-13",22.6722,22.8216,22.5229,22.7376,705300.0],["2007-06-14",22.8309,22.9896,22.6162,22.6442,887800.0],["2007-06-15",22.7843,23.1576,22.7376,23.0363,322300.0],["2007-06-18",23.6056,24.5484,23.6056,24.4457,850700.0],["2007-06-19",24.3244,24.3244,23.783,24.231,675300.0],["2007-06-20",24.343,24.5764,24.1937,24.2123,504800.0],["2007-06-21",24.119,24.651,24.035,24.3524,340300.0],["2007-06-22",24.3524,24.483,24.0817,24.0817,864300.0],["2007-06-25",24.4084,24.4084,23.7363,23.9137,435000.0],["2007-06-26",23.9417,23.9603,23.1856,23.363,544400.0],["2007-06-27",23.2136,23.6056,22.8963,23.3443,466800.0],["2007-06-28",23.2696,23.5963,23.0829,23.4563,296800.0],["2007-06-29",23.615,23.6336,22.5882,23.2883,245400.0],["2007-07-02",23.307,23.7176,23.307,23.5963,291500.0],["2007-07-03",23.587,23.643,23.1296,23.6056,163300.0],["2007-07-05",23.5496,23.559,22.9243,23.2416,308700.0],["2007-07-06",23.3163,23.3163,22.7842,22.9243,307300.0],["2007-07-09",22.8869,23.4003,22.5882,22.9803,758600.0],["2007-07-10",22.8123,23.335,22.5229,22.5229,528200.0],["2007-07-11",22.5882,22.7656,22.4669,22.6162,243500.0],["2007-07-12",22.7936,23.0923,22.5976,22.9243,226300.0],["2007-07-13",22.8589,23.0549,22.3082,22.5229,323900.0],["2007-07-16",22.5229,22.6162,22.2429,22.5136,497200.0],["2007-07-17",22.5789,22.7282,22.4576,22.5789,689500.0],["2007-07-18",22.4482,23.3536,22.0749,22.1962,378000.0],["2007-07-19",22.2989,22.4856,22.1775,22.2615,482500.0],["2007-07-20",22.2149,22.8683,21.7108,22.0562,367600.0],["2007-07-23",22.2055,22.2055,21.8042,22.0282,588400.0],["2007-07-24",21.7575,21.8602,21.4308,21.6922,527700.0],["2007-07-25",21.7202,21.9815,21.2815,21.5802,464500.0],["2007-07-26",21.5802,21.6082,19.844,20.4508,567300.0],["2007-07-27",21.0015,21.1508,20.3948,20.7588,1038300.0],["2007-07-30",20.6468,21.3655,20.3761,20.5628,665000.0],["2007-07-31",20.7028,20.8988,20.4694,20.6468,612000.0],["2007-08-01",20.6468,20.8801,20.2921,20.6654,700200.0],["2007-08-02",20.6041,20.7173,20.1327,20.5947,802300.0],["2007-08-03",20.4816,20.5287,19.7555,19.7932,739300.0],["2007-08-06",18.6333,20.0101,18.6333,19.6423,626000.0],["2007-08-07",19.68,19.7932,18.9539,19.2745,715700.0],["2007-08-08",19.0482,19.3311,18.077,18.6993,1933000.0],["2007-08-09",18.4824,18.9822,18.1052,18.737,1307100.0],["2007-08-10",18.7465,20.9342,18.4541,19.68,1034000.0],["2007-08-13",20.0855,21.2642,19.9346,20.3401,999500.0],["2007-08-14",20.6324,20.9625,19.6329,19.9535,946900.0],["2007-08-15",20.0289,20.6419,19.2557,19.3123,500000.0],["2007-08-16",19.218,19.7555,19.0105,19.7555,797600.0],["2007-08-17",20.557,20.7927,20.0384,20.623,894400.0],["2007-08-20",20.755,21.632,20.6324,21.4717,777800.0],["2007-08-21",21.3868,22.1789,21.1982,21.3491,1577200.0],["2007-08-22",21.4717,21.4811,20.5287,20.755,881300.0],["2007-08-23",20.8116,21.0096,20.0289,20.1044,529000.0],["2007-08-24",20.0572,20.3118,19.7837,20.2458,233100.0],["2007-08-27",20.227,20.4627,20.0384,20.2458,379500.0],["2007-08-28",20.1421,20.2175,19.68,19.878,438700.0],["2007-08-29",19.9629,20.1704,19.8026,20.0855,550200.0],["2007-08-30",19.9252,20.2364,19.7837,20.1704,406600.0],["2007-08-31",20.425,20.5853,20.1892,20.3873,243700.0],["2007-09-04",20.3401,20.8493,20.2835,20.6984,281600.0],["2007-09-05",20.5947,20.6607,20.293,20.4155,441700.0],["2007-09-06",20.5098,20.6984,20.3401,20.5098,500900.0],["2007-09-07",20.2458,20.4627,19.8498,19.9818,601100.0],["2007-09-10",20.0666,20.1515,19.284,19.5952,524600.0],["2007-09-11",19.6612,19.6612,18.9162,19.1614,513600.0],["2007-09-12",19.1614,19.3217,18.9445,18.9728,329200.0],["2007-09-13",18.9728,19.2934,18.605,19.0105,335400.0],["2007-09-14",18.8219,19.1991,18.6333,19.152,292800.0],["2007-09-17",19.1708,20.0384,19.1708,19.548,320400.0],["2007-09-18",19.6234,20.9908,19.0671,20.9342,561600.0],["2007-09-19",21.1134,21.8489,21.0851,21.2737,478000.0],["2007-09-20",21.2925,21.632,20.2364,20.5004,495600.0],["2007-09-21",20.5381,20.5759,19.5952,19.7649,781900.0],["2007-09-24",19.6989,19.746,18.7276,18.9068,744400.0],["2007-09-25",18.7653,18.8313,17.9544,18.1335,1028100.0],["2007-09-26",18.1807,18.341,18.077,18.2844,647000.0],["2007-09-27",18.3033,18.3033,17.5206,17.9261,564700.0],["2007-09-28",17.8601,18.8219,17.7846,18.6805,529800.0],["2007-10-01",18.6427,18.7748,18.0581,18.2656,784000.0],["2007-10-02",18.2184,19.5103,18.1995,19.3877,848900.0],["2007-10-03",19.35,19.548,19.0671,19.3688,467800.0],["2007-10-04",19.3594,19.4066,18.6239,19.0577,512400.0],["2007-10-05",19.2463,20.5193,19.1331,20.0572,657900.0],["2007-10-08",20.0384,20.0384,19.1237,19.2085,493900.0],["2007-10-09",19.2274,19.7555,19.1991,19.5857,435600.0],["2007-10-10",19.5763,19.614,19.1897,19.3594,397500.0],["2007-10-11",19.416,19.5291,18.9256,19.1331,449000.0],["2007-10-12",19.0671,19.0671,18.671,18.8879,274600.0],["2007-10-15",18.8596,18.9634,18.6239,18.9351,285300.0],["2007-10-16",18.9162,19.35,18.3787,18.6427,623600.0],["2007-10-17",18.7653,18.7653,17.9261,18.3033,771000.0],["2007-10-18",18.2184,18.407,17.6998,17.9638,628700.0],["2007-10-19",17.9261,17.9261,17.4263,17.596,374000.0],["2007-10-22",17.4452,18.7653,17.3886,18.7088,646500.0],["2007-10-23",18.8125,18.8125,18.1052,18.3127,355000.0],["2007-10-24",18.2467,18.7182,17.6809,18.2373,444700.0],["2007-10-25",18.3787,18.5673,17.7563,18.0581,338500.0],["2007-10-26",18.209,18.341,17.8884,18.1713,214400.0],["2007-10-29",18.1524,18.473,17.9638,18.341,269800.0],["2007-10-30",17.4923,17.6526,16.5116,17.0868,1207800.0],["2007-10-31",17.0491,17.5489,16.7851,17.2848,1030400.0],["2007-11-01",17.0891,17.2037,16.4018,16.8696,1140300.0],["2007-11-02",17.0414,17.4137,16.4018,17.1273,720600.0],["2007-11-05",16.8409,16.9364,16.0581,16.0867,795600.0],["2007-11-06",16.0772,16.1822,15.638,16.1153,721900.0],["2007-11-07",15.9435,15.9626,15.6666,15.8767,536300.0],["2007-11-08",15.9435,16.7932,15.7048,16.6595,897800.0],["2007-11-09",16.4781,16.7645,15.9817,16.5736,733200.0],["2007-11-12",16.5831,17.0414,16.4399,16.545,421100.0],["2007-11-13",16.7073,17.4042,16.5927,17.2228,372900.0],["2007-11-14",17.2705,17.2705,16.6691,16.9841,360200.0],["2007-11-15",16.9841,16.9841,16.545,16.7359,301100.0],["2007-11-16",16.8027,17.1082,16.6595,16.8027,407900.0],["2007-11-19",16.65,16.8982,16.564,16.7073,374400.0],["2007-11-20",16.6595,16.7932,16.249,16.6977,534900.0],["2007-11-21",16.564,16.7359,15.9339,15.9626,522200.0],["2007-11-23",16.1344,16.6691,16.1344,16.6404,134900.0],["2007-11-26",16.6882,16.7454,15.5234,15.6857,769300.0],["2007-11-27",15.7239,15.8289,15.3134,15.6284,602300.0],["2007-11-28",15.7048,16.3827,15.6284,16.2395,651200.0],["2007-11-29",16.1822,16.2204,15.6762,16.0294,501700.0],["2007-11-30",16.1535,16.4495,15.8098,15.9817,604800.0],["2007-12-03",15.9149,16.1535,15.7621,15.9053,371500.0],["2007-12-04",15.848,15.8576,15.428,15.6762,357400.0],["2007-12-05",15.8385,15.9912,15.4089,15.6093,270000.0],["2007-12-06",15.5807,16.1153,15.447,16.1058,263800.0],["2007-12-07",16.1726,16.4399,15.9817,16.3445,173800.0],["2007-12-10",16.4113,16.65,15.9435,16.4972,248500.0],["2007-12-11",16.6022,16.6213,15.6284,15.6953,268400.0],["2007-12-12",15.9626,16.2108,15.0365,15.2848,422700.0],["2007-12-13",15.1511,15.1606,14.3873,14.5974,640000.0],["2007-12-14",14.4637,14.7501,14.1582,14.1678,866000.0],["2007-12-17",14.0532,14.5114,13.8336,14.1678,566700.0],["2007-12-18",14.3301,14.6546,13.9195,14.6451,262300.0],["2007-12-19",14.5401,14.6451,14.0627,14.1868,247300.0],["2007-12-20",14.3014,14.4924,14.0532,14.4064,250400.0],["2007-12-21",14.6069,14.8647,14.3396,14.5783,351900.0],["2007-12-24",14.6546,15.1225,14.4446,15.0747,94600.0],["2007-12-26",15.0747,15.1988,14.5592,14.7883,181600.0],["2007-12-27",14.8074,14.8933,14.3587,14.3587,133400.0],["2007-12-28",14.5114,14.6165,14.2823,14.4446,284700.0],["2007-12-31",14.3491,14.5687,14.2059,14.3682,158700.0],["2008-01-02",14.311,14.5401,13.9673,14.3301,339000.0],["2008-01-03",14.3014,14.4924,14.1964,14.2728,417200.0],["2008-01-04",14.1105,14.1868,13.6045,13.6522,581000.0],["2008-01-07",13.6236,13.8622,13.3467,13.5758,1273900.0],["2008-01-08",13.5663,13.9004,13.1749,13.2131,700500.0],["2008-01-09",13.1653,13.3467,12.8407,13.299,420200.0],["2008-01-10",13.108,13.7668,13.0889,13.4804,438600.0],["2008-01-11",13.3658,13.8241,13.108,13.1176,483800.0],["2008-01-14",13.1653,13.2131,12.8216,12.9171,564700.0],["2008-01-15",12.7452,12.8598,12.5639,12.5639,373800.0],["2008-01-16",12.4684,12.6498,12.1724,12.4779,967700.0],["2008-01-17",12.5257,12.6975,12.077,12.0961,420900.0],["2008-01-18",12.0483,12.2106,11.5328,11.6378,777400.0],["2008-01-22",11.1795,12.3156,11.1795,12.2011,934300.0],["2008-01-23",11.8096,13.509,11.8001,13.0985,1245400.0],["2008-01-24",13.2894,13.5376,12.2965,12.6211,798800.0],["2008-01-25",12.7739,12.9648,12.3443,12.5066,389400.0],["2008-01-28",12.5066,12.9457,12.3538,12.8121,402600.0],["2008-01-29",12.898,12.9648,12.4302,12.4779,546000.0],["2008-01-30",12.4779,13.0794,12.3825,12.6593,554700.0],["2008-01-31",12.4397,13.8622,12.3061,13.5758,1036800.0],["2008-02-01",13.5854,15.342,13.4995,14.2919,497300.0],["2008-02-04",14.311,14.4446,14.0055,14.1678,464300.0],["2008-02-05",13.8432,14.1678,13.6618,13.8432,601100.0],["2008-02-06",14.1486,14.2068,13.3534,13.3922,262800.0],["2008-02-07",13.3728,14.0129,13.3146,13.6734,476800.0],["2008-02-08",13.6347,13.9644,13.3049,13.8771,301500.0],["2008-02-11",13.8577,14.1292,13.5765,13.9644,353800.0],["2008-02-12",14.0904,14.585,13.9062,14.5171,574300.0],["2008-02-13",14.585,15.3608,14.5268,15.1475,787400.0],["2008-02-14",15.1475,15.1475,14.1292,14.3329,596800.0],["2008-02-15",14.1195,14.4202,13.9256,14.3717,232300.0],["2008-02-19",14.6044,14.682,14.0517,14.1971,313900.0],["2008-02-20",14.2456,14.7984,14.1874,14.2553,364800.0],["2008-02-21",13.4019,14.3717,13.4019,13.8286,1303400.0],["2008-02-22",14.3038,14.5462,13.7995,14.0323,555100.0],["2008-02-25",13.9256,14.3135,13.6056,14.2359,444900.0],["2008-02-26",14.168,15.0505,14.0516,14.8856,367100.0],["2008-02-27",14.6723,14.7208,14.3426,14.5462,428500.0],["2008-02-28",14.5074,14.6238,13.9547,14.0613,267200.0],["2008-02-29",14.042,14.1098,13.5765,13.5959,308300.0],["2008-03-03",13.5959,13.8674,13.4795,13.8092,250300.0],["2008-03-04",13.6928,14.1195,13.4407,14.0807,634600.0],["2008-03-05",14.2165,14.4299,13.7607,14.042,397000.0],["2008-03-06",13.9353,13.9353,13.4989,13.5183,348200.0],["2008-03-07",13.4989,13.9838,13.4989,13.625,190600.0],["2008-03-10",13.6444,13.9547,13.3825,13.431,201400.0],["2008-03-11",13.8383,13.9644,13.4504,13.7801,247200.0],["2008-03-12",13.8383,14.0129,13.5183,13.5571,380000.0],["2008-03-13",13.4213,13.945,13.0819,13.7219,301000.0],["2008-03-14",13.8092,13.8092,13.1304,13.4795,340300.0],["2008-03-17",13.2565,13.3243,12.8007,13.0722,292400.0],["2008-03-18",13.1886,13.5765,12.8977,13.5086,420400.0],["2008-03-19",13.6056,13.8577,13.4698,13.4698,406400.0],["2008-03-20",13.6056,14.3814,13.5571,14.2844,573100.0],["2008-03-24",14.3814,15.2444,14.3814,15.1184,825300.0],["2008-03-25",15.1184,15.2541,14.7499,14.7984,336300.0],["2008-03-26",14.7111,14.8565,14.2747,14.4977,376400.0],["2008-03-27",14.488,14.6238,13.7898,13.7995,400100.0],["2008-03-28",13.848,13.848,12.9946,13.2759,445700.0],["2008-03-31",13.2759,13.5183,13.208,13.3437,267900.0],["2008-04-01",13.3631,13.7316,13.2759,13.6638,388100.0],["2008-04-02",13.6831,14.0807,13.4989,13.7607,260200.0],["2008-04-03",13.6444,13.8771,13.4892,13.7704,302900.0],["2008-04-04",13.6638,14.488,13.5086,14.0904,222500.0],["2008-04-07",14.2456,14.6917,14.2068,14.3232,224400.0],["2008-04-08",14.2165,14.4299,14.0904,14.265,149600.0],["2008-04-09",14.3232,14.4299,13.8189,13.8286,232300.0],["2008-04-10",13.751,14.3523,13.7316,13.8674,259000.0],["2008-04-11",13.7704,14.2747,13.5571,13.625,276800.0],["2008-04-14",13.6444,13.6928,13.3825,13.4504,263000.0],["2008-04-15",13.5183,13.7122,13.1595,13.4795,405900.0],["2008-04-16",13.5765,13.9644,13.2952,13.9256,282300.0],["2008-04-17",13.8965,13.9838,13.6056,13.6638,186100.0],["2008-04-18",13.7704,13.945,13.6056,13.7413,317500.0],["2008-04-21",13.6153,13.8286,13.5765,13.751,334600.0],["2008-04-22",13.6928,13.8868,13.431,13.5571,249900.0],["2008-04-23",13.528,13.7898,13.4504,13.625,382200.0],["2008-04-24",13.5377,15.3026,13.431,14.779,878900.0],["2008-04-25",14.9826,15.4675,14.5947,14.7887,574200.0],["2008-04-28",15.6711,16.1075,15.4675,15.9233,771900.0],["2008-04-29",15.9427,16.5051,15.933,16.4663,522000.0],["2008-04-30",16.9415,16.9609,16.059,16.1463,546200.0],["2008-05-01",16.0978,17.1645,15.9911,16.8639,604900.0],["2008-05-02",16.9512,17.1451,16.4663,16.8057,436000.0],["2008-05-05",16.8833,16.8833,16.1754,16.2045,372600.0],["2008-05-06",16.0493,16.4857,16.0493,16.3887,224900.0],["2008-05-07",16.4469,16.5439,15.8845,15.9039,245900.0],["2008-05-08",15.9911,16.156,15.3996,15.4481,318000.0],["2008-05-09",15.3123,15.836,15.3123,15.4966,290400.0],["2008-05-12",15.6323,16.3306,15.6323,16.2918,337000.0],["2008-05-13",16.35,16.6797,16.3403,16.5051,433900.0],["2008-05-14",16.5633,16.9318,16.5536,16.7185,338900.0],["2008-05-15",16.802,16.9002,16.2812,16.8413,246500.0],["2008-05-16",17.4308,17.6863,16.802,17.0378,366000.0],["2008-05-19",16.9985,17.0967,16.7037,16.9297,271300.0],["2008-05-20",16.8806,16.9101,16.4777,16.6841,201500.0],["2008-05-21",16.7135,16.9494,15.9078,16.0257,392700.0],["2008-05-22",16.065,16.5269,15.9275,16.3795,382400.0],["2008-05-23",16.2223,16.2812,15.8194,15.9373,405200.0],["2008-05-27",15.9078,16.517,15.8685,16.2321,260100.0],["2008-05-28",16.2124,16.35,15.9078,16.2223,272500.0],["2008-05-29",16.1437,16.5367,16.1437,16.3402,229500.0],["2008-05-30",16.3893,16.4482,16.124,16.183,247700.0],["2008-06-02",16.1535,16.4188,16.1437,16.2124,260300.0],["2008-06-03",16.291,16.3598,15.7211,15.8391,404000.0],["2008-06-04",15.8096,16.0749,15.7801,16.0159,328000.0],["2008-06-05",16.0454,16.3893,16.0454,16.3009,167400.0],["2008-06-06",16.2616,16.2616,15.3379,15.3969,352300.0],["2008-06-09",15.5443,15.6818,14.8074,15.1316,355500.0],["2008-06-10",14.5126,14.5126,13.6381,14.149,929300.0],["2008-06-11",14.1392,14.2669,13.7364,13.815,509500.0],["2008-06-12",13.7855,14.3947,13.7855,13.9722,434700.0],["2008-06-13",13.9525,14.1392,13.6872,14.1392,223800.0],["2008-06-16",14.1392,14.2571,13.7757,14.1883,253700.0],["2008-06-17",14.1294,14.2276,13.815,13.9918,426400.0],["2008-06-18",13.8051,13.9132,13.4121,13.5398,555000.0],["2008-06-19",13.5005,13.697,13.3433,13.5693,419800.0],["2008-06-20",13.4711,13.6086,13.4023,13.4612,687100.0],["2008-06-23",13.4907,13.6184,13.0387,13.0584,347700.0],["2008-06-24",12.9405,13.3335,12.6359,12.9405,367800.0],["2008-06-25",12.9994,13.9623,12.9405,13.4219,419700.0],["2008-06-26",13.2352,13.3433,12.9896,13.0092,310000.0],["2008-06-27",13.0289,13.2647,12.6948,13.0584,749300.0],["2008-06-30",13.0092,13.0191,12.5278,12.626,437700.0],["2008-07-01",12.4787,12.8913,12.2625,12.685,392100.0],["2008-07-02",12.6359,12.6359,11.1227,11.2897,1122900.0],["2008-07-03",11.2897,11.3684,10.769,10.8181,283100.0],["2008-07-07",10.8574,11.162,10.6904,10.9753,434300.0],["2008-07-08",10.9753,11.5256,10.7985,11.4961,395600.0],["2008-07-09",11.4764,11.4764,10.9655,10.9852,420000.0],["2008-07-10",10.8476,11.2897,10.6609,10.8476,318200.0],["2008-07-11",10.7199,10.9458,10.2679,10.6904,408100.0],["2008-07-14",10.769,10.7985,10.2286,10.4054,695500.0],["2008-07-15",10.2679,10.3563,9.5899,10.2286,1296100.0],["2008-07-16",10.2187,11.0048,10.0714,10.8771,581000.0],["2008-07-17",10.9262,11.7024,10.6511,11.614,613400.0],["2008-07-18",11.7024,11.7024,10.995,11.3389,427700.0],["2008-07-21",11.2799,11.7516,11.2799,11.4863,400900.0],["2008-07-22",11.3487,12.7734,11.3094,12.6948,615300.0],["2008-07-23",12.6555,13.5005,12.4492,12.7145,738100.0],["2008-07-24",12.7243,13.078,12.2527,12.3706,439900.0],["2008-07-25",12.5573,12.8422,12.0267,12.0856,336600.0],["2008-07-28",11.9874,12.0562,11.3192,11.4077,300200.0],["2008-07-29",11.4666,12.8226,11.3094,12.685,538600.0],["2008-07-30",12.4,12.4,9.78,10.13,1489000.0],["2008-07-31",10.15,10.32,9.7,9.91,568700.0],["2008-08-01",9.84,10.23,9.62,10.14,585500.0],["2008-08-04",10.22,10.99,9.95,10.83,870600.0],["2008-08-05",11.02,11.58,10.98,11.4,456700.0],["2008-08-06",11.44,11.79,10.87,11.7,462300.0],["2008-08-07",11.7,11.71,10.83,10.83,689300.0],["2008-08-08",10.93,12.3,10.93,12.22,742200.0],["2008-08-11",12.24,13.25,12.15,12.96,661100.0],["2008-08-12",12.93,13.18,12.65,12.77,506000.0],["2008-08-13",12.68,13.12,12.53,12.76,331700.0],["2008-08-14",12.23,13.31,12.23,13.18,258400.0],["2008-08-15",13.38,13.58,12.91,13.13,281800.0],["2008-08-18",13.16,13.28,12.91,13.04,285300.0],["2008-08-19",12.99,13.06,12.49,12.62,245000.0],["2008-08-20",12.7,12.92,12.3,12.43,481400.0],["2008-08-21",12.32,12.36,11.71,11.86,385200.0],["2008-08-22",11.88,12.34,11.67,12.18,530700.0],["2008-08-25",12.14,12.22,11.73,11.9,218100.0],["2008-08-26",12.0,12.31,11.65,11.89,148100.0],["2008-08-27",11.87,12.34,11.77,12.16,182300.0],["2008-08-28",12.18,12.51,11.95,12.5,124700.0],["2008-08-29",12.45,12.56,12.09,12.14,122900.0],["2008-09-02",12.58,13.1,12.35,12.64,311000.0],["2008-09-03",12.66,13.4,12.45,13.28,388500.0],["2008-09-04",13.16,13.29,12.77,12.97,449900.0],["2008-09-05",12.88,13.15,12.43,12.95,230800.0],["2008-09-08",13.34,13.59,13.13,13.47,371000.0],["2008-09-09",13.34,14.0,13.17,13.17,496600.0],["2008-09-10",13.49,13.74,13.11,13.45,401700.0],["2008-09-11",13.25,13.61,12.79,13.6,394300.0],["2008-09-12",13.5,13.76,13.16,13.28,310600.0],["2008-09-15",12.79,13.18,12.74,12.92,246800.0],["2008-09-16",12.6,13.07,12.37,13.07,292300.0],["2008-09-17",12.85,12.85,11.82,12.01,391600.0],["2008-09-18",12.32,13.21,11.98,13.0,782400.0],["2008-09-19",14.02,14.22,13.36,13.71,718500.0],["2008-09-22",13.53,13.91,12.74,12.75,252800.0],["2008-09-23",12.75,12.99,12.33,12.34,300200.0],["2008-09-24",12.4,12.78,12.25,12.54,202600.0],["2008-09-25",12.6,12.84,12.4,12.53,262700.0],["2008-09-26",12.3,12.61,12.18,12.46,359000.0],["2008-09-29",12.26,12.54,11.26,11.3,329400.0],["2008-09-30",11.3,11.63,10.83,11.52,321900.0],["2008-10-01",11.35,11.44,10.87,10.92,214000.0],["2008-10-02",10.85,11.05,8.97,9.24,598800.0],["2008-10-03",9.4,9.5,8.61,8.95,503700.0],["2008-10-06",8.67,8.79,8.13,8.37,383500.0],["2008-10-07",8.75,8.75,7.58,7.74,710400.0],["2008-10-08",7.46,8.1,7.44,7.58,605600.0],["2008-10-09",7.61,7.95,5.31,6.28,1138600.0],["2008-10-10",5.6,6.23,4.66,5.15,1278700.0],["2008-10-13",5.42,5.6,4.72,4.82,280200.0],["2008-10-14",5.04,5.1,4.65,4.85,692500.0],["2008-10-15",4.95,4.95,4.09,4.09,491400.0],["2008-10-16",4.15,4.31,3.92,4.22,673900.0],["2008-10-17",4.01,4.15,3.92,3.92,371000.0],["2008-10-20",3.86,4.06,3.84,3.85,465400.0],["2008-10-21",3.76,3.81,3.25,3.35,540200.0],["2008-10-22",3.16,3.34,2.83,2.84,507000.0],["2008-10-23",2.9,2.94,1.95,2.0,2141000.0],["2008-10-24",1.95,2.13,1.75,2.1,1770800.0],["2008-10-27",2.0,2.17,2.0,2.05,481100.0],["2008-10-28",2.11,2.32,2.05,2.3,635200.0],["2008-10-29",2.3,3.16,2.12,3.0,994100.0],["2008-10-30",2.99,3.41,2.65,2.99,2448200.0],["2008-10-31",3.07,3.38,2.91,3.25,722800.0],["2008-11-03",3.24,3.35,3.11,3.17,380100.0],["2008-11-04",3.32,3.82,3.29,3.82,984700.0],["2008-11-05",3.76,3.89,3.5,3.54,989500.0],["2008-11-06",3.5,3.61,3.32,3.43,788000.0],["2008-11-07",3.5,3.71,3.35,3.51,456100.0],["2008-11-10",3.66,3.76,3.08,3.2,450500.0],["2008-11-11",3.17,3.17,2.85,2.87,790700.0],["2008-11-12",2.87,2.89,2.76,2.77,405700.0],["2008-11-13",2.8,3.27,2.5,3.27,901600.0],["2008-11-14",3.18,3.78,3.0,3.72,979900.0],["2008-11-17",3.79,3.79,3.09,3.11,334700.0],["2008-11-18",3.11,3.58,3.1,3.54,537000.0],["2008-11-19",3.52,3.98,3.36,3.74,807500.0],["2008-11-20",3.71,3.88,3.41,3.46,533200.0],["2008-11-21",3.56,3.73,3.2,3.65,527600.0],["2008-11-24",3.71,3.71,3.27,3.39,499300.0],["2008-11-25",3.5,3.69,3.32,3.46,275900.0],["2008-11-26",3.45,4.18,3.32,4.18,664200.0],["2008-11-28",4.12,5.03,4.05,5.03,168700.0],["2008-12-01",5.02,5.02,3.64,3.67,436200.0],["2008-12-02",3.65,3.88,3.2,3.36,505000.0],["2008-12-03",3.23,3.25,2.93,2.99,729500.0],["2008-12-04",3.04,3.67,2.98,3.1,392200.0],["2008-12-05",3.05,3.99,3.03,3.98,452100.0],["2008-12-08",4.2,4.45,3.8,4.41,335800.0],["2008-12-09",4.33,4.58,4.2,4.24,477200.0],["2008-12-10",4.35,4.55,4.19,4.39,212900.0],["2008-12-11",4.31,4.6,3.88,3.99,259000.0],["2008-12-12",3.81,3.95,3.6,3.91,191000.0],["2008-12-15",3.94,3.94,3.44,3.8,238700.0],["2008-12-16",3.86,4.53,3.78,4.45,341700.0],["2008-12-17",4.3,5.01,4.12,4.94,254100.0],["2008-12-18",4.86,5.0,4.09,4.45,466300.0],["2008-12-19",4.61,5.01,4.45,4.67,337700.0],["2008-12-22",4.55,4.67,3.8,3.87,178100.0],["2008-12-23",3.9,4.05,3.66,3.68,208300.0],["2008-12-24",3.7,4.05,3.62,3.88,126300.0],["2008-12-26",3.89,4.29,3.52,4.29,257200.0],["2008-12-29",4.26,4.72,4.24,4.43,508900.0],["2008-12-30",4.43,4.65,4.31,4.51,431000.0],["2008-12-31",4.47,4.7,4.32,4.57,287000.0],["2009-01-02",4.58,4.9,4.35,4.7,310100.0],["2009-01-05",4.72,4.8,4.29,4.49,521300.0],["2009-01-06",4.48,5.05,4.48,4.91,466500.0],["2009-01-07",4.73,5.03,4.52,4.73,384400.0],["2009-01-08",4.73,5.29,4.52,5.23,334700.0],["2009-01-09",5.2,5.2,4.8,4.99,268000.0],["2009-01-12",4.97,5.01,4.37,4.37,266700.0],["2009-01-13",4.35,4.71,4.23,4.55,212700.0],["2009-01-14",4.42,4.42,3.62,3.63,395200.0],["2009-01-15",3.56,4.17,3.45,4.17,346800.0],["2009-01-16",4.23,4.23,3.4,3.54,437900.0],["2009-01-20",3.58,3.58,3.1,3.26,300800.0],["2009-01-21",3.3,3.58,3.17,3.54,314800.0],["2009-01-22",3.44,3.64,3.25,3.5,218000.0],["2009-01-23",3.37,3.59,2.89,3.46,178300.0],["2009-01-26",3.46,4.34,3.46,3.86,325600.0],["2009-01-27",3.87,4.15,3.68,3.87,266000.0],["2009-01-28",3.99,4.2,3.82,4.13,260400.0],["2009-01-29",4.09,4.11,3.62,3.64,180900.0],["2009-01-30",3.75,3.84,3.34,3.58,189800.0],["2009-02-02",3.5,3.65,3.33,3.58,162800.0],["2009-02-03",3.61,3.69,3.33,3.5,212400.0],["2009-02-04",3.49,3.61,3.25,3.28,139200.0],["2009-02-05",3.24,3.88,3.03,3.75,385000.0],["2009-02-06",3.7,4.42,3.7,4.41,326900.0],["2009-02-09",4.29,4.45,4.16,4.42,155500.0],["2009-02-10",4.38,4.48,4.0,4.07,127800.0],["2009-02-11",4.11,4.13,3.67,3.86,155100.0],["2009-02-12",3.88,3.88,3.49,3.8,153800.0],["2009-02-13",3.8,3.98,3.65,3.88,117700.0],["2009-02-17",3.67,3.81,3.4,3.6,205400.0],["2009-02-18",3.63,3.63,3.18,3.18,156800.0],["2009-02-19",3.21,3.46,3.06,3.41,223600.0],["2009-02-20",3.33,3.87,3.25,3.55,171900.0],["2009-02-23",3.59,3.99,3.59,3.86,181400.0],["2009-02-24",3.94,4.05,3.81,3.91,222300.0],["2009-02-25",3.91,3.91,3.18,3.33,163000.0],["2009-02-26",3.35,3.45,3.04,3.04,135700.0],["2009-02-27",3.06,3.12,2.83,2.85,235600.0],["2009-03-02",2.78,2.95,2.7,2.72,245000.0],["2009-03-03",2.77,2.84,2.56,2.57,167500.0],["2009-03-04",2.63,2.69,2.41,2.45,199200.0],["2009-03-05",2.37,2.42,2.13,2.14,149500.0],["2009-03-06",2.18,2.58,2.17,2.4,288500.0],["2009-03-09",2.38,2.46,2.0,2.02,267200.0],["2009-03-10",2.13,2.28,2.04,2.17,727900.0],["2009-03-11",2.22,2.3,2.01,2.01,257900.0],["2009-03-12",2.01,2.18,2.0,2.13,236600.0],["2009-03-13",2.15,2.37,2.09,2.29,313300.0],["2009-03-16",2.01,3.08,1.6,2.82,1578300.0],["2009-03-17",2.88,3.75,2.8,3.72,640500.0],["2009-03-18",3.79,3.79,3.38,3.65,487800.0],["2009-03-19",4.14,4.56,3.91,4.0,602000.0],["2009-03-20",3.95,4.2,3.7,3.93,664400.0],["2009-03-23",4.02,4.84,3.82,4.7,733000.0],["2009-03-24",4.64,4.65,4.13,4.14,620100.0],["2009-03-25",4.24,4.45,3.94,4.2,517600.0],["2009-03-26",4.29,4.78,4.29,4.71,613800.0],["2009-03-27",4.65,5.13,4.58,4.94,499100.0],["2009-03-30",4.76,4.94,4.32,4.47,260700.0],["2009-03-31",4.59,4.67,4.08,4.31,202400.0],["2009-04-01",4.18,4.98,3.94,4.74,351400.0],["2009-04-02",4.99,6.12,4.9,5.59,694600.0],["2009-04-03",5.59,5.84,5.42,5.8,415500.0],["2009-04-06",5.7,5.7,5.06,5.24,423300.0],["2009-04-07",5.13,5.25,4.9,4.91,329600.0],["2009-04-08",4.92,5.51,4.92,5.38,730300.0],["2009-04-09",5.59,5.98,5.55,5.8,1094200.0],["2009-04-13",5.73,6.04,5.6,5.68,409000.0],["2009-04-14",5.59,6.24,5.57,5.89,1236500.0],["2009-04-15",5.87,5.87,5.5,5.77,544800.0],["2009-04-16",5.92,7.07,5.92,6.72,1143900.0],["2009-04-17",6.38,7.13,5.93,7.03,768600.0],["2009-04-20",6.8,6.98,6.01,6.04,542300.0],["2009-04-21",5.98,6.93,5.98,6.7,359100.0],["2009-04-22",6.58,7.51,6.54,7.3,569800.0],["2009-04-23",7.35,8.12,7.21,8.06,677200.0],["2009-04-24",8.2,8.29,7.57,7.8,564000.0],["2009-04-27",7.59,7.86,7.1,7.46,466200.0],["2009-04-28",7.45,8.44,7.14,7.91,423700.0],["2009-04-29",8.6,9.51,8.4,9.09,1170000.0],["2009-04-30",9.5,10.33,9.37,9.67,859900.0],["2009-05-01",9.67,10.82,9.64,10.27,941100.0],["2009-05-04",10.18,10.81,9.74,10.15,820100.0],["2009-05-05",10.04,10.89,9.88,10.81,743500.0],["2009-05-06",11.13,11.22,9.95,10.4,558100.0],["2009-05-07",10.32,10.74,9.54,9.85,404100.0],["2009-05-08",10.07,10.54,9.46,9.67,575200.0],["2009-05-11",9.4,9.98,9.03,9.47,429800.0],["2009-05-12",9.52,9.71,9.11,9.42,571000.0],["2009-05-13",9.26,9.26,8.27,8.33,416100.0],["2009-05-14",8.36,9.17,8.08,8.82,356700.0],["2009-05-15",8.85,9.2,8.44,8.55,234000.0],["2009-05-18",8.74,11.0,8.74,10.86,912400.0],["2009-05-19",10.7,10.73,10.08,10.18,498100.0],["2009-05-20",10.26,11.06,9.98,10.06,486200.0],["2009-05-21",9.85,10.11,9.38,9.93,506700.0],["2009-05-22",9.98,10.05,9.14,9.26,323200.0],["2009-05-26",9.17,10.0,9.06,9.88,585700.0],["2009-05-27",9.81,10.33,9.16,9.22,318000.0],["2009-05-28",9.3,9.72,8.73,9.35,406200.0],["2009-05-29",9.37,9.86,9.26,9.5,365800.0],["2009-06-01",9.71,10.21,9.52,10.21,494600.0],["2009-06-02",10.18,11.17,10.01,11.06,830700.0],["2009-06-03",10.91,11.06,10.57,10.81,244100.0],["2009-06-04",10.98,10.98,9.81,10.58,385000.0],["2009-06-05",10.7,11.07,10.2,11.01,276000.0],["2009-06-08",10.8,11.44,10.47,11.22,499400.0],["2009-06-09",11.26,12.25,11.26,11.84,361900.0],["2009-06-10",12.1,12.15,11.19,11.94,473700.0],["2009-06-11",11.9,12.02,11.32,11.91,294400.0],["2009-06-12",11.81,11.83,11.3,11.7,281700.0],["2009-06-15",11.34,11.39,10.67,11.1,289800.0],["2009-06-16",11.39,11.39,10.16,10.2,285800.0],["2009-06-17",10.24,10.94,9.78,10.78,400700.0],["2009-06-18",10.76,10.83,10.17,10.8,285500.0],["2009-06-19",11.01,11.36,10.25,10.31,394300.0],["2009-06-22",10.23,10.23,9.6,9.77,328100.0],["2009-06-23",9.93,10.02,9.4,9.89,353600.0],["2009-06-24",9.99,10.75,9.99,10.27,288400.0],["2009-06-25",10.2,11.05,10.05,11.02,324300.0],["2009-06-26",10.96,11.85,10.88,11.4,711500.0],["2009-06-29",11.4,11.6,10.58,10.99,225200.0],["2009-06-30",10.97,11.02,10.11,10.24,393000.0],["2009-07-01",10.24,10.49,9.93,10.17,443900.0],["2009-07-02",9.93,10.0,9.53,9.85,440400.0],["2009-07-06",9.81,10.0,8.84,9.09,693600.0],["2009-07-07",9.16,9.25,8.64,8.99,543500.0],["2009-07-08",9.07,9.46,8.95,9.35,390100.0],["2009-07-09",9.49,9.76,9.11,9.17,300500.0],["2009-07-10",9.11,9.51,8.72,9.25,263000.0],["2009-07-13",9.34,10.25,8.81,10.2,403300.0],["2009-07-14",10.21,10.44,9.98,10.37,192000.0],["2009-07-15",10.53,11.42,10.21,11.16,462000.0],["2009-07-16",11.13,11.83,10.98,11.76,479500.0],["2009-07-17",11.72,12.0,11.36,11.61,271800.0],["2009-07-20",11.68,12.19,11.55,12.16,529300.0],["2009-07-21",12.15,12.25,11.59,11.93,374000.0],["2009-07-22",11.87,12.38,11.81,12.08,198000.0],["2009-07-23",12.03,12.88,11.84,12.42,465800.0],["2009-07-24",12.31,12.4,11.93,12.12,215200.0],["2009-07-27",12.13,12.31,11.43,12.27,550900.0],["2009-07-28",12.2,12.41,11.86,12.11,306300.0],["2009-07-29",11.99,12.46,11.28,11.95,519600.0],["2009-07-30",12.76,14.4,12.76,13.05,1169300.0],["2009-07-31",13.14,14.15,13.14,13.99,649600.0],["2009-08-03",14.26,14.26,13.59,13.98,477600.0],["2009-08-04",13.79,14.33,13.59,13.93,511400.0],["2009-08-05",13.91,14.26,13.58,13.81,388600.0],["2009-08-06",13.93,14.1,13.43,13.5,280000.0],["2009-08-07",13.82,14.42,13.66,14.17,235700.0],["2009-08-10",13.95,14.68,13.85,14.17,212300.0],["2009-08-11",14.02,14.02,13.0,13.14,250300.0],["2009-08-12",13.19,13.84,13.18,13.62,282800.0],["2009-08-13",13.76,13.9,13.2,13.8,245600.0],["2009-08-14",13.73,13.93,12.74,13.02,332500.0],["2009-08-17",12.66,12.76,11.74,12.33,389400.0],["2009-08-18",12.39,13.01,12.09,12.85,218300.0],["2009-08-19",12.58,13.18,12.32,13.12,186800.0],["2009-08-20",13.11,13.42,12.98,13.32,144400.0],["2009-08-21",13.38,13.56,13.03,13.31,401300.0],["2009-08-24",13.35,13.38,12.95,13.05,264400.0],["2009-08-25",13.17,13.41,12.86,13.28,484500.0],["2009-08-26",13.25,13.68,13.12,13.49,256800.0],["2009-08-27",13.55,13.59,12.73,13.25,285400.0],["2009-08-28",13.38,13.67,13.25,13.32,265300.0],["2009-08-31",13.29,13.38,12.37,12.5,331000.0],["2009-09-01",12.62,13.75,12.27,12.39,521100.0],["2009-09-02",12.37,12.74,12.0,12.45,510000.0],["2009-09-03",12.59,12.7,12.02,12.48,155600.0],["2009-09-04",12.48,12.7,12.15,12.55,143700.0],["2009-09-08",12.8,13.12,12.57,12.77,183200.0],["2009-09-09",12.7,13.74,12.62,13.44,217300.0],["2009-09-10",13.39,14.4,13.35,14.05,380600.0],["2009-09-11",14.04,14.72,13.93,14.12,320100.0],["2009-09-14",14.02,14.55,13.88,14.48,202900.0],["2009-09-15",14.59,14.95,14.41,14.82,439300.0],["2009-09-16",14.81,14.92,14.68,14.86,345000.0],["2009-09-17",14.78,14.78,13.9,14.0,374800.0],["2009-09-18",14.1,14.1,13.08,13.21,342400.0],["2009-09-21",13.09,13.67,12.94,13.45,290400.0],["2009-09-22",13.63,13.82,13.42,13.66,322600.0],["2009-09-23",13.66,13.74,12.9,13.05,309100.0],["2009-09-24",13.17,13.24,12.44,12.54,310500.0],["2009-09-25",12.45,12.72,12.41,12.71,197400.0],["2009-09-28",12.84,13.32,12.84,13.13,331400.0],["2009-09-29",13.09,13.34,13.06,13.17,128200.0],["2009-09-30",13.24,13.33,12.55,12.68,259000.0],["2009-10-01",12.47,12.54,12.15,12.31,283300.0],["2009-10-02",12.18,12.45,11.91,12.29,233800.0],["2009-10-05",12.51,12.84,12.22,12.66,148500.0],["2009-10-06",12.81,13.21,12.66,13.0,164900.0],["2009-10-07",12.96,13.08,12.33,12.69,114200.0],["2009-10-08",12.77,13.4,12.37,12.89,430300.0],["2009-10-09",12.84,13.17,12.84,13.05,217100.0],["2009-10-12",13.03,13.39,12.95,13.17,220800.0],["2009-10-13",13.19,13.29,12.58,13.22,191700.0],["2009-10-14",13.39,14.27,13.39,14.18,365800.0],["2009-10-15",14.07,14.3,13.88,14.1,118200.0],["2009-10-16",13.91,14.19,13.49,13.86,175800.0],["2009-10-19",13.84,14.19,13.63,14.1,210000.0],["2009-10-20",14.13,14.14,13.74,13.99,141800.0],["2009-10-21",13.97,14.83,13.97,14.43,434600.0],["2009-10-22",14.44,14.86,14.04,14.58,171600.0],["2009-10-23",14.61,14.71,13.79,14.3,299500.0],["2009-10-26",14.33,14.75,13.65,13.7,278900.0],["2009-10-27",13.63,13.74,12.53,12.66,402300.0],["2009-10-28",12.66,12.66,11.52,11.7,280300.0],["2009-10-29",12.08,12.44,11.02,11.26,492800.0],["2009-10-30",11.09,11.18,9.69,9.74,677500.0],["2009-11-02",9.87,10.49,9.87,10.46,612300.0],["2009-11-03",10.38,11.05,10.0,10.8,418300.0],["2009-11-04",10.77,11.04,10.06,10.13,336700.0],["2009-11-05",10.24,10.55,10.11,10.41,387500.0],["2009-11-06",10.26,10.6,10.06,10.39,308300.0],["2009-11-09",10.53,10.87,10.5,10.75,307900.0],["2009-11-10",10.66,10.7,9.81,10.15,281800.0],["2009-11-11",10.32,10.79,10.25,10.53,306500.0],["2009-11-12",10.48,10.53,9.95,10.08,418300.0],["2009-11-13",10.09,10.38,10.09,10.35,376200.0],["2009-11-16",10.35,10.96,10.35,10.74,345500.0],["2009-11-17",10.66,10.77,10.35,10.57,219300.0],["2009-11-18",10.48,10.55,9.97,10.24,261300.0],["2009-11-19",10.06,10.1,9.57,9.63,342200.0],["2009-11-20",9.56,9.8,9.48,9.75,281500.0],["2009-11-23",9.95,10.25,9.88,9.98,314000.0],["2009-11-24",10.3,11.4,10.3,11.07,654600.0],["2009-11-25",11.14,11.24,10.92,11.03,363100.0],["2009-11-27",10.61,10.74,10.25,10.65,181200.0],["2009-11-30",10.6,10.7,10.23,10.66,440600.0],["2009-12-01",10.78,11.02,10.56,10.94,549500.0],["2009-12-02",11.05,11.44,10.89,11.05,239700.0],["2009-12-03",11.13,11.38,10.99,11.16,244300.0],["2009-12-04",11.52,11.63,11.0,11.48,305900.0],["2009-12-07",11.48,12.07,11.32,11.9,444300.0],["2009-12-08",11.8,11.9,11.42,11.57,353300.0],["2009-12-09",11.62,11.64,11.15,11.63,365600.0],["2009-12-10",11.74,11.82,11.25,11.33,432300.0],["2009-12-11",11.48,11.57,11.26,11.44,339200.0],["2009-12-14",11.58,11.72,11.38,11.65,336200.0],["2009-12-15",11.64,11.75,11.08,11.26,389400.0],["2009-12-16",11.44,11.74,11.29,11.68,720000.0],["2009-12-17",11.56,11.69,11.26,11.27,258900.0],["2009-12-18",11.53,11.57,11.06,11.11,459800.0],["2009-12-21",11.11,11.58,11.08,11.49,285700.0],["2009-12-22",11.47,11.74,11.41,11.64,129700.0],["2009-12-23",11.72,11.9,11.54,11.83,131500.0],["2009-12-24",11.9,12.05,11.79,12.04,81400.0],["2009-12-28",12.08,12.24,11.79,11.91,133800.0],["2009-12-29",11.92,11.93,11.75,11.78,122500.0],["2009-12-30",11.67,11.91,11.53,11.81,123200.0],["2009-12-31",11.77,12.01,11.51,11.53,159700.0],["2010-01-04",11.68,11.99,11.62,11.83,184800.0],["2010-01-05",11.84,12.5,11.76,12.39,608400.0],["2010-01-06",12.4,12.97,12.35,12.76,376800.0],["2010-01-07",12.83,13.18,12.62,13.05,306200.0],["2010-01-08",13.0,13.15,12.95,13.15,148100.0],["2010-01-11",13.23,13.26,13.03,13.2,137700.0],["2010-01-12",13.0,13.37,12.9,13.07,379200.0],["2010-01-13",13.19,13.38,13.02,13.1,285800.0],["2010-01-14",13.06,13.21,12.99,13.06,114400.0],["2010-01-15",13.13,13.32,12.99,13.29,310900.0],["2010-01-19",13.29,13.49,13.07,13.16,339100.0],["2010-01-20",13.01,13.14,12.75,12.94,367700.0],["2010-01-21",13.0,13.14,12.53,12.6,244500.0],["2010-01-22",12.54,12.54,11.64,11.72,270800.0],["2010-01-25",11.84,12.04,11.55,12.0,479900.0],["2010-01-26",11.9,12.4,11.68,11.94,274300.0],["2010-01-27",11.85,12.04,11.63,11.78,274100.0],["2010-01-28",11.84,11.91,11.05,11.24,258500.0],["2010-01-29",11.27,11.56,10.95,11.07,203800.0],["2010-02-01",11.09,12.0,11.09,11.78,454900.0],["2010-02-02",11.79,12.18,11.57,12.1,292600.0],["2010-02-03",11.98,12.08,11.75,11.91,266600.0],["2010-02-04",11.79,11.88,11.24,11.42,337500.0],["2010-02-05",11.4,11.42,10.93,11.34,420400.0],["2010-02-08",11.31,11.44,10.95,10.96,246000.0],["2010-02-09",11.2,11.29,10.8,11.0,476100.0],["2010-02-10",10.96,10.98,10.68,10.91,785900.0],["2010-02-11",10.83,11.09,10.64,10.99,147900.0],["2010-02-12",10.82,11.25,10.78,11.24,227300.0],["2010-02-16",11.46,11.57,11.29,11.41,93900.0],["2010-02-17",11.51,11.76,11.47,11.58,149700.0],["2010-02-18",11.6,11.76,11.58,11.7,123000.0],["2010-02-19",11.68,11.83,11.63,11.7,155300.0],["2010-02-22",11.79,11.93,11.54,11.56,155700.0],["2010-02-23",11.56,11.66,11.25,11.47,294100.0],["2010-02-24",11.56,11.73,11.43,11.59,268400.0],["2010-02-25",11.36,12.17,11.36,11.71,409700.0],["2010-02-26",11.76,11.85,11.57,11.63,295700.0],["2010-03-01",11.61,12.17,11.57,12.03,475400.0],["2010-03-02",12.04,12.12,11.81,11.96,370000.0],["2010-03-03",11.98,12.61,11.94,12.36,592200.0],["2010-03-04",12.3,12.59,12.28,12.52,262800.0],["2010-03-05",12.66,13.06,12.47,12.9,361500.0],["2010-03-08",12.96,13.11,12.72,12.97,336400.0],["2010-03-09",12.93,13.29,12.87,13.11,629100.0],["2010-03-10",13.07,13.56,12.99,13.45,294300.0],["2010-03-11",13.35,13.46,13.16,13.36,321300.0],["2010-03-12",13.46,13.6,13.16,13.29,258700.0],["2010-03-15",13.29,13.54,13.16,13.47,257300.0],["2010-03-16",13.59,14.03,13.35,13.98,561000.0],["2010-03-17",14.07,14.24,14.01,14.05,184100.0],["2010-03-18",14.08,14.21,13.76,13.86,255300.0],["2010-03-19",14.04,14.19,13.79,14.04,505000.0],["2010-03-22",13.83,14.05,13.74,14.02,199100.0],["2010-03-23",14.02,14.33,13.9,14.24,282600.0],["2010-03-24",14.16,14.17,13.89,13.92,140000.0],["2010-03-25",14.03,14.1,13.86,13.91,298300.0],["2010-03-26",14.03,14.04,13.88,13.96,280000.0],["2010-03-29",14.05,14.14,13.66,13.68,333700.0],["2010-03-30",13.68,13.92,13.57,13.63,168400.0],["2010-03-31",13.56,13.68,13.27,13.3,427400.0],["2010-04-01",13.45,13.63,13.35,13.61,211600.0],["2010-04-05",13.62,13.96,13.62,13.83,141100.0],["2010-04-06",13.71,13.81,13.63,13.76,143300.0],["2010-04-07",13.7,14.14,13.7,13.99,274700.0],["2010-04-08",13.86,13.89,13.46,13.6,241200.0],["2010-04-09",13.57,13.75,13.48,13.59,205700.0],["2010-04-12",13.56,13.65,13.4,13.51,183800.0],["2010-04-13",13.51,13.53,13.4,13.47,141600.0],["2010-04-14",13.54,13.92,13.54,13.86,142600.0],["2010-04-15",13.88,14.05,13.71,14.03,242900.0],["2010-04-16",13.96,14.27,13.75,13.86,376600.0],["2010-04-19",13.8,13.83,13.23,13.5,359400.0],["2010-04-20",13.57,13.72,13.47,13.59,90500.0],["2010-04-21",13.57,14.05,13.55,13.99,386400.0],["2010-04-22",13.81,15.07,13.76,14.95,377300.0],["2010-04-23",15.0,15.06,14.83,15.04,164200.0],["2010-04-26",15.04,15.47,15.04,15.09,229500.0],["2010-04-27",15.09,15.1,14.33,14.35,358100.0],["2010-04-28",14.46,14.57,13.92,13.97,291300.0],["2010-04-29",14.67,16.92,14.67,16.79,1492400.0],["2010-04-30",16.31,16.85,15.52,15.55,650800.0],["2010-05-03",15.67,16.32,15.48,15.93,373500.0],["2010-05-04",15.6,15.68,15.09,15.17,368900.0],["2010-05-05",14.97,15.12,14.59,14.6,329800.0],["2010-05-06",14.55,14.8,12.52,13.87,499700.0],["2010-05-07",13.81,14.05,13.03,13.31,617000.0],["2010-05-10",14.31,14.59,14.0,14.48,451000.0],["2010-05-11",14.16,14.98,14.16,14.8,310600.0],["2010-05-12",14.8,15.41,14.77,15.41,153300.0],["2010-05-13",15.35,15.39,14.71,14.77,138200.0],["2010-05-14",14.48,14.55,13.97,14.11,249100.0],["2010-05-17",14.24,14.4,13.31,13.67,320300.0],["2010-05-18",14.0,14.07,13.45,13.49,315300.0],["2010-05-19",13.38,13.55,12.88,13.0,241100.0],["2010-05-20",12.53,12.93,12.0,12.11,473800.0],["2010-05-21",11.79,12.89,11.68,12.46,471600.0],["2010-05-24",12.41,12.54,12.22,12.26,190400.0],["2010-05-25",11.79,12.66,11.55,12.59,508100.0],["2010-05-26",12.71,13.12,12.65,12.86,641800.0],["2010-05-27",13.25,13.7,13.14,13.39,332400.0],["2010-05-28",13.37,13.52,13.02,13.22,264100.0],["2010-06-01",13.01,13.19,12.44,12.44,346800.0],["2010-06-02",12.54,12.73,12.25,12.67,282000.0],["2010-06-03",12.78,13.5,12.72,13.39,515400.0],["2010-06-04",12.89,12.96,12.44,12.59,604100.0],["2010-06-07",12.65,12.68,11.67,11.7,286800.0],["2010-06-08",11.75,11.86,11.31,11.63,412800.0],["2010-06-09",11.81,12.17,11.54,11.96,410400.0],["2010-06-10",12.26,12.42,12.04,12.4,244500.0],["2010-06-11",12.13,12.86,12.1,12.75,196400.0],["2010-06-14",12.9,13.15,12.64,12.9,308300.0],["2010-06-15",12.96,13.69,12.74,13.69,455500.0],["2010-06-16",13.46,13.65,13.13,13.29,200300.0],["2010-06-17",13.29,13.31,12.83,12.96,284700.0],["2010-06-18",12.96,12.96,12.15,12.24,417500.0],["2010-06-21",12.48,12.64,11.74,11.82,445900.0],["2010-06-22",11.83,12.07,11.28,11.36,386200.0],["2010-06-23",11.38,11.9,11.09,11.72,875200.0],["2010-06-24",11.57,11.77,11.23,11.28,380000.0],["2010-06-25",11.4,11.47,11.08,11.37,1480300.0],["2010-06-28",11.39,11.45,10.91,10.96,460000.0],["2010-06-29",10.68,10.88,10.32,10.71,569800.0],["2010-06-30",10.72,10.99,10.43,10.54,337100.0],["2010-07-01",10.53,10.62,9.81,10.27,846200.0],["2010-07-02",10.36,10.48,10.13,10.34,381800.0],["2010-07-06",10.54,10.69,9.69,9.82,516700.0],["2010-07-07",9.98,10.29,9.8,10.27,375100.0],["2010-07-08",10.4,10.58,10.18,10.33,250100.0],["2010-07-09",10.27,10.45,10.15,10.29,520100.0],["2010-07-12",10.29,10.39,9.95,10.11,333400.0],["2010-07-13",10.28,10.99,10.0,10.93,362700.0],["2010-07-14",10.82,11.19,10.65,11.08,194300.0],["2010-07-15",11.06,11.13,10.69,11.04,204300.0],["2010-07-16",10.95,11.05,10.38,10.41,305400.0],["2010-07-19",10.43,10.55,10.06,10.38,130500.0],["2010-07-20",10.18,11.04,10.16,10.99,334700.0],["2010-07-21",11.14,11.34,10.77,10.88,188200.0],["2010-07-22",10.99,11.89,10.99,11.85,333500.0],["2010-07-23",11.76,12.35,11.72,12.32,214400.0],["2010-07-26",12.45,12.76,12.15,12.75,267200.0],["2010-07-27",13.61,13.8,13.14,13.61,486100.0],["2010-07-28",13.68,13.86,13.18,13.36,259600.0],["2010-07-29",13.59,13.76,12.99,13.28,412000.0],["2010-07-30",13.02,13.72,12.84,13.46,350100.0],["2010-08-02",13.8,14.16,13.78,14.05,356900.0],["2010-08-03",13.91,13.94,13.53,13.78,228700.0],["2010-08-04",13.9,14.05,13.65,13.76,219600.0],["2010-08-05",13.63,13.68,13.4,13.46,219500.0],["2010-08-06",13.19,13.95,13.02,13.91,185400.0],["2010-08-09",14.02,14.44,13.94,14.42,277800.0],["2010-08-10",14.15,14.25,13.85,14.0,320800.0],["2010-08-11",13.6,13.74,13.1,13.19,391200.0],["2010-08-12",12.81,13.25,12.76,13.16,146100.0],["2010-08-13",13.12,13.33,12.85,12.88,132900.0],["2010-08-16",12.81,13.0,12.56,12.71,167400.0],["2010-08-17",12.96,13.29,12.79,13.04,236600.0],["2010-08-18",13.09,13.42,12.88,13.32,220400.0],["2010-08-19",13.27,13.42,12.68,12.72,164300.0],["2010-08-20",12.62,12.81,12.3,12.76,239400.0],["2010-08-23",12.85,13.01,12.12,12.17,144800.0],["2010-08-24",11.93,12.37,11.67,12.1,210600.0],["2010-08-25",11.91,12.17,11.59,12.11,280500.0],["2010-08-26",12.21,12.56,12.0,12.02,204400.0],["2010-08-27",12.2,12.5,11.75,12.49,186600.0],["2010-08-30",12.49,12.56,11.88,11.9,173600.0],["2010-08-31",11.85,12.31,11.69,11.93,258300.0],["2010-09-01",12.18,12.92,12.06,12.91,135800.0],["2010-09-02",12.88,13.27,12.86,13.13,129500.0],["2010-09-03",13.38,13.6,13.24,13.6,147200.0],["2010-09-07",13.54,13.56,13.02,13.08,140500.0],["2010-09-08",13.17,13.3,12.88,13.04,69500.0],["2010-09-09",13.29,13.33,12.64,12.88,91300.0],["2010-09-10",12.91,12.93,12.64,12.77,221200.0],["2010-09-13",12.98,13.08,12.73,12.82,250700.0],["2010-09-14",12.77,12.82,12.65,12.69,383600.0],["2010-09-15",12.64,12.92,12.52,12.8,319800.0],["2010-09-16",12.72,12.72,12.25,12.39,192300.0],["2010-09-17",12.52,12.6,12.08,12.24,189200.0],["2010-09-20",12.35,13.05,12.06,13.0,217700.0],["2010-09-21",13.0,13.16,12.68,12.91,124900.0],["2010-09-22",12.82,13.04,12.47,12.61,87200.0],["2010-09-23",12.44,12.88,12.42,12.69,181200.0],["2010-09-24",12.95,13.44,12.85,13.41,177800.0],["2010-09-27",13.5,13.81,13.38,13.72,184300.0],["2010-09-28",13.82,13.85,13.3,13.77,158800.0],["2010-09-29",13.66,13.97,13.53,13.96,147200.0],["2010-09-30",14.04,14.16,13.75,14.07,271700.0],["2010-10-01",14.23,14.47,13.93,14.41,210100.0],["2010-10-04",14.3,14.45,13.67,13.73,157300.0],["2010-10-05",13.94,14.27,13.94,14.26,205000.0],["2010-10-06",14.35,14.5,14.0,14.25,203800.0],["2010-10-07",14.28,14.4,14.01,14.29,123300.0],["2010-10-08",14.34,14.49,14.02,14.45,149100.0],["2010-10-11",14.45,14.55,14.25,14.32,103400.0],["2010-10-12",14.3,14.67,13.97,14.56,248600.0],["2010-10-13",14.67,14.94,14.58,14.7,287800.0],["2010-10-14",14.67,14.98,14.52,14.61,253000.0],["2010-10-15",14.81,14.94,14.51,14.58,278100.0],["2010-10-18",14.61,15.1,14.56,15.08,189000.0],["2010-10-19",14.78,14.99,14.34,14.46,157400.0],["2010-10-20",14.58,14.75,14.46,14.66,83600.0],["2010-10-21",14.8,15.22,14.46,14.9,190600.0],["2010-10-22",14.94,15.01,14.57,14.78,90200.0],["2010-10-25",14.94,15.26,14.73,14.83,130900.0],["2010-10-26",14.47,14.5,13.85,14.37,314600.0],["2010-10-27",14.2,14.49,14.05,14.4,150200.0],["2010-10-28",14.55,14.56,14.12,14.38,209600.0],["2010-10-29",14.33,14.59,14.26,14.42,140600.0],["2010-11-01",14.49,14.65,14.39,14.57,202600.0],["2010-11-02",14.84,15.12,14.7,14.9,181200.0],["2010-11-03",14.88,15.02,14.66,15.0,105600.0],["2010-11-04",15.37,16.05,15.34,15.83,425800.0],["2010-11-05",15.91,16.07,15.57,15.81,191000.0],["2010-11-08",15.78,16.16,15.71,16.01,150500.0],["2010-11-09",16.04,16.12,15.72,15.86,183400.0],["2010-11-10",15.92,16.11,15.76,16.03,118000.0],["2010-11-11",15.8,16.03,15.69,15.89,75300.0],["2010-11-12",15.71,15.92,15.47,15.62,224300.0],["2010-11-15",15.75,16.0,15.51,15.56,146900.0],["2010-11-16",15.5,15.78,15.21,15.45,210600.0],["2010-11-17",15.46,15.6,15.3,15.38,206000.0],["2010-11-18",15.58,16.2,15.58,16.03,233200.0],["2010-11-19",16.06,16.06,15.6,15.65,275700.0],["2010-11-22",15.55,15.87,15.41,15.6,242400.0],["2010-11-23",15.31,15.6,15.29,15.45,110200.0],["2010-11-24",15.58,16.32,15.58,16.15,232800.0],["2010-11-26",16.0,16.21,16.0,16.1,64100.0],["2010-11-29",15.95,16.04,15.48,16.0,145500.0],["2010-11-30",15.75,16.0,15.56,15.74,219700.0],["2010-12-01",16.2,16.5,15.93,16.14,212600.0],["2010-12-02",16.2,16.79,16.2,16.75,276900.0],["2010-12-03",16.7,17.22,16.63,17.13,325000.0],["2010-12-06",17.12,17.39,16.89,17.13,308700.0],["2010-12-07",17.37,17.45,17.15,17.28,252800.0],["2010-12-08",17.33,17.45,16.99,17.01,91600.0],["2010-12-09",17.19,17.19,16.95,17.04,109500.0],["2010-12-10",17.11,17.71,17.03,17.54,153500.0],["2010-12-13",17.65,17.65,16.79,16.8,194000.0],["2010-12-14",16.89,17.26,16.83,16.94,241700.0],["2010-12-15",16.92,17.21,16.81,16.9,215900.0],["2010-12-16",16.97,17.19,16.79,17.04,179300.0],["2010-12-17",17.04,17.04,16.58,16.87,288700.0],["2010-12-20",17.01,17.57,16.92,17.5,241900.0],["2010-12-21",17.6,18.73,17.47,18.67,398500.0],["2010-12-22",18.74,18.9,18.09,18.14,170600.0],["2010-12-23",18.12,18.31,17.99,18.06,88500.0],["2010-12-27",17.99,18.21,17.83,18.1,66600.0],["2010-12-28",18.07,18.18,17.72,17.82,124500.0],["2010-12-29",17.86,18.5,17.84,18.45,232200.0],["2010-12-30",18.37,18.87,18.27,18.8,191800.0],["2010-12-31",18.77,18.83,18.34,18.48,194900.0],["2011-01-03",18.79,18.9,18.52,18.76,298100.0],["2011-01-04",18.88,19.0,18.29,18.51,204000.0],["2011-01-05",18.5,18.79,18.27,18.63,138800.0],["2011-01-06",18.61,18.64,18.31,18.62,134400.0],["2011-01-07",18.7,18.72,18.37,18.72,186800.0],["2011-01-10",18.62,18.96,18.39,18.91,322800.0],["2011-01-11",18.99,19.19,18.66,18.76,182700.0],["2011-01-12",19.0,19.03,18.71,18.83,209300.0],["2011-01-13",18.86,18.97,18.47,18.59,122000.0],["2011-01-14",18.54,18.61,18.36,18.56,205000.0],["2011-01-18",18.54,18.54,18.15,18.39,130600.0],["2011-01-19",18.36,18.45,18.03,18.16,167500.0],["2011-01-20",18.01,18.35,17.95,18.02,156700.0],["2011-01-21",18.15,18.3,18.06,18.11,232300.0],["2011-01-24",18.14,18.41,18.1,18.31,104600.0],["2011-01-25",18.16,18.36,17.97,18.33,99500.0],["2011-01-26",18.36,19.12,18.16,18.99,175800.0],["2011-01-27",19.02,19.56,18.93,19.37,119900.0],["2011-01-28",19.33,19.44,18.35,18.42,226400.0],["2011-01-31",18.52,18.82,18.29,18.41,199500.0],["2011-02-01",18.63,19.06,18.43,18.71,247400.0],["2011-02-02",18.6,18.99,18.39,18.5,147800.0],["2011-02-03",18.45,18.93,18.45,18.68,145800.0],["2011-02-04",18.69,18.92,18.48,18.78,108100.0],["2011-02-07",18.78,19.72,18.66,19.48,167000.0],["2011-02-08",19.5,19.93,19.44,19.93,216400.0],["2011-02-09",19.81,19.89,19.49,19.59,100600.0],["2011-02-10",19.43,19.66,19.25,19.57,63900.0],["2011-02-11",19.5,19.99,19.5,19.98,155900.0],["2011-02-14",20.0,20.0,19.53,19.59,69500.0],["2011-02-15",19.46,19.65,18.98,19.07,485300.0],["2011-02-16",19.19,19.27,18.82,18.82,428400.0],["2011-02-17",18.77,18.8,18.33,18.45,790400.0],["2011-02-18",18.47,18.92,18.25,18.3,557400.0],["2011-02-22",19.5,20.12,18.25,19.41,963800.0],["2011-02-23",19.36,19.5,18.13,18.42,326600.0],["2011-02-24",18.35,18.37,17.8,18.16,410600.0],["2011-02-25",18.33,18.66,18.15,18.56,198900.0],["2011-02-28",18.74,18.74,18.22,18.45,322100.0],["2011-03-01",18.65,18.7,18.1,18.18,341000.0],["2011-03-02",18.14,18.56,17.97,18.53,228900.0],["2011-03-03",18.88,19.44,18.68,19.1,227900.0],["2011-03-04",19.15,19.21,18.89,19.11,205900.0],["2011-03-07",19.26,20.12,19.18,19.29,512000.0],["2011-03-08",19.28,19.59,19.11,19.55,277400.0],["2011-03-09",19.52,19.82,19.38,19.72,188000.0],["2011-03-10",19.43,19.43,18.65,18.92,359200.0],["2011-03-11",18.77,19.32,18.6,19.16,207400.0],["2011-03-14",18.77,19.23,17.57,17.8,622600.0],["2011-03-15",16.85,17.64,16.38,17.39,574300.0],["2011-03-16",17.28,17.3,16.9,17.14,676900.0],["2011-03-17",17.54,17.73,17.1,17.46,378500.0],["2011-03-18",17.67,17.83,17.04,17.04,2674900.0],["2011-03-21",17.15,18.24,17.14,18.21,703800.0],["2011-03-22",18.26,18.38,17.35,17.45,458100.0],["2011-03-23",17.45,17.66,16.9,17.61,459900.0],["2011-03-24",17.69,18.31,17.66,18.15,413500.0],["2011-03-25",18.32,19.19,18.19,18.82,709200.0],["2011-03-28",18.88,19.07,18.32,18.48,284000.0],["2011-03-29",18.46,18.79,18.14,18.65,271700.0],["2011-03-30",18.81,19.25,18.73,19.09,290800.0],["2011-03-31",19.08,19.14,18.38,18.49,314300.0],["2011-04-01",18.69,19.03,18.45,18.66,294300.0],["2011-04-04",18.68,18.89,18.24,18.47,236000.0],["2011-04-05",18.5,19.0,18.23,18.72,401000.0],["2011-04-06",18.89,18.99,18.4,18.76,212100.0],["2011-04-07",18.76,19.32,18.64,18.96,249600.0],["2011-04-08",19.11,19.12,18.18,18.25,262800.0],["2011-04-11",18.28,18.51,17.92,18.09,146200.0],["2011-04-12",17.89,18.26,17.55,17.56,299500.0],["2011-04-13",17.7,17.79,17.35,17.59,310400.0],["2011-04-14",17.44,17.49,17.11,17.27,259700.0],["2011-04-15",17.24,17.57,16.89,16.97,298700.0],["2011-04-18",16.62,16.8,16.24,16.75,230400.0],["2011-04-19",16.81,16.99,16.51,16.67,144200.0],["2011-04-20",17.01,17.4,17.01,17.2,267500.0],["2011-04-21",17.15,17.67,17.07,17.6,290200.0],["2011-04-25",17.61,18.34,17.6,17.99,408000.0],["2011-04-26",18.0,18.12,16.88,16.94,679900.0],["2011-04-27",16.82,17.17,16.39,16.63,808300.0],["2011-04-28",16.54,17.19,16.54,17.14,601200.0],["2011-04-29",17.17,17.59,17.01,17.3,575000.0],["2011-05-02",17.29,17.39,16.93,16.99,530700.0],["2011-05-03",16.88,17.05,16.55,16.69,452600.0],["2011-05-04",16.68,16.83,16.45,16.71,283000.0],["2011-05-05",16.56,16.94,16.3,16.5,341700.0],["2011-05-06",16.73,17.04,16.54,16.59,316000.0],["2011-05-09",16.56,16.83,16.47,16.75,217000.0],["2011-05-10",16.85,17.41,16.85,17.0,382100.0],["2011-05-11",16.97,17.08,16.52,16.75,205300.0],["2011-05-12",16.64,17.28,16.28,17.11,343000.0],["2011-05-13",17.1,17.35,16.78,16.86,585600.0],["2011-05-16",16.71,16.71,16.26,16.41,517600.0],["2011-05-17",16.28,16.34,15.92,16.22,530600.0],["2011-05-18",16.23,16.64,16.08,16.59,452900.0],["2011-05-19",16.69,16.93,16.57,16.63,223800.0],["2011-05-20",16.51,16.51,15.89,15.9,806300.0],["2011-05-23",15.56,16.03,15.45,16.0,262600.0],["2011-05-24",16.1,16.46,16.0,16.32,526400.0],["2011-05-25",16.23,16.77,16.1,16.64,300300.0],["2011-05-26",16.59,16.88,16.38,16.6,368800.0],["2011-05-27",16.7,16.85,16.4,16.44,266300.0],["2011-05-31",16.68,16.81,16.64,16.8,314300.0],["2011-06-01",16.78,16.78,16.04,16.06,507600.0],["2011-06-02",16.05,16.21,15.74,15.95,398800.0],["2011-06-03",15.7,16.08,15.5,15.67,348900.0],["2011-06-06",15.64,15.73,15.22,15.24,231500.0],["2011-06-07",15.41,16.04,15.41,15.53,370600.0],["2011-06-08",15.48,15.49,14.96,15.29,465000.0],["2011-06-09",15.38,15.91,15.38,15.65,278200.0],["2011-06-10",15.51,15.75,15.19,15.45,419100.0],["2011-06-13",15.48,15.59,15.0,15.04,525400.0],["2011-06-14",15.28,16.04,15.2,15.85,294600.0],["2011-06-15",15.62,15.77,15.16,15.43,262200.0],["2011-06-16",15.47,15.86,15.28,15.64,356700.0],["2011-06-17",15.89,16.39,15.77,16.25,1645100.0],["2011-06-20",16.25,17.31,16.09,17.05,509900.0],["2011-06-21",17.16,17.76,17.13,17.65,418800.0],["2011-06-22",17.57,17.84,16.98,17.02,304300.0],["2011-06-23",16.7,17.42,16.61,17.41,451500.0],["2011-06-24",17.47,17.66,17.14,17.31,687500.0],["2011-06-27",17.29,18.09,17.2,17.97,364300.0],["2011-06-28",18.05,18.56,17.9,18.55,391000.0],["2011-06-29",18.65,18.91,18.18,18.4,293800.0],["2011-06-30",18.48,18.71,18.17,18.53,196700.0],["2011-07-01",18.52,18.91,18.41,18.72,327000.0],["2011-07-05",18.72,18.83,18.32,18.81,270900.0],["2011-07-06",18.71,19.04,18.63,18.82,230400.0],["2011-07-07",19.11,19.49,19.11,19.24,444300.0],["2011-07-08",18.87,19.7,18.7,19.64,436400.0],["2011-07-11",19.29,19.53,19.13,19.21,363300.0],["2011-07-12",19.05,19.11,18.74,18.95,332600.0],["2011-07-13",19.09,19.71,18.9,19.42,216300.0],["2011-07-14",19.43,19.64,18.64,18.79,258700.0],["2011-07-15",18.93,19.52,18.3,19.52,378300.0],["2011-07-18",19.46,19.52,18.94,19.5,357400.0],["2011-07-19",19.7,20.0,19.6,19.95,481400.0],["2011-07-20",20.0,20.0,19.42,19.53,166600.0],["2011-07-21",19.66,20.13,19.65,19.93,286300.0],["2011-07-22",19.98,20.41,19.75,20.37,263500.0],["2011-07-25",20.08,20.4,19.95,20.1,270800.0],["2011-07-26",20.57,21.48,19.8,21.4,568700.0],["2011-07-27",21.15,21.82,20.52,20.61,516200.0],["2011-07-28",20.67,21.99,20.57,21.4,605600.0],["2011-07-29",21.08,21.88,20.96,21.53,492500.0],["2011-08-01",22.0,22.0,21.26,21.66,459100.0],["2011-08-02",21.54,21.57,20.8,20.84,712900.0],["2011-08-03",20.78,21.5,20.0,21.43,558300.0],["2011-08-04",21.11,21.12,19.6,19.62,834200.0],["2011-08-05",20.01,20.48,18.86,19.68,713500.0],["2011-08-08",18.83,19.4,17.5,18.03,654400.0],["2011-08-09",18.6,19.24,16.84,19.09,548900.0],["2011-08-10",18.37,18.55,17.32,17.35,690800.0],["2011-08-11",17.43,18.67,17.13,18.13,618700.0],["2011-08-12",18.42,18.67,17.13,17.9,610500.0],["2011-08-15",18.09,18.27,17.3,18.16,329900.0],["2011-08-16",17.9,18.07,17.34,17.91,362700.0],["2011-08-17",18.1,18.39,17.01,17.57,363700.0],["2011-08-18",16.91,16.97,16.27,16.49,708000.0],["2011-08-19",16.04,17.4,15.99,16.39,821100.0],["2011-08-22",16.88,16.92,16.08,16.18,443200.0],["2011-08-23",16.28,17.31,15.85,17.2,589900.0],["2011-08-24",17.17,17.96,17.05,17.72,464200.0],["2011-08-25",17.89,18.26,17.05,17.1,348100.0],["2011-08-26",16.91,17.84,16.69,17.59,524500.0],["2011-08-29",17.87,18.61,17.82,18.59,309300.0],["2011-08-30",18.65,19.01,18.16,18.57,345400.0],["2011-08-31",18.77,19.45,18.59,18.81,336600.0],["2011-09-01",18.86,19.25,18.0,18.02,403100.0],["2011-09-02",17.66,17.69,16.74,16.84,538600.0],["2011-09-06",16.11,17.34,16.1,17.25,412000.0],["2011-09-07",17.56,18.98,17.51,18.95,753900.0],["2011-09-08",18.73,19.31,18.31,18.38,381800.0],["2011-09-09",18.25,18.76,17.73,18.02,681300.0],["2011-09-12",17.65,18.39,17.65,18.35,679000.0],["2011-09-13",18.37,19.43,18.19,19.31,662300.0],["2011-09-14",19.59,20.05,19.05,19.73,527900.0],["2011-09-15",19.85,19.93,18.98,19.07,493300.0],["2011-09-16",19.21,19.21,18.41,18.98,908700.0],["2011-09-19",18.41,18.61,17.84,18.37,492200.0],["2011-09-20",18.48,18.67,17.79,17.81,386600.0],["2011-09-21",17.76,18.25,16.84,16.91,403200.0],["2011-09-22",16.12,17.07,15.98,16.22,612900.0],["2011-09-23",16.02,16.81,15.87,16.42,463900.0],["2011-09-26",16.65,17.13,16.04,17.1,365800.0],["2011-09-27",17.5,18.5,17.33,17.82,512100.0],["2011-09-28",17.83,18.14,16.97,17.07,362200.0],["2011-09-29",17.54,17.86,16.51,17.39,295600.0],["2011-09-30",17.04,17.51,16.49,16.49,337500.0],["2011-10-03",16.4,16.68,15.49,15.52,502400.0],["2011-10-04",15.32,17.64,15.01,17.56,637900.0],["2011-10-05",17.54,18.05,17.02,17.73,395000.0],["2011-10-06",17.66,18.39,17.52,18.38,321000.0],["2011-10-07",18.45,18.77,17.66,17.86,293700.0],["2011-10-10",18.32,19.15,18.16,18.92,323200.0],["2011-10-11",18.68,19.22,18.23,19.07,365700.0],["2011-10-12",19.19,19.75,18.85,19.54,337200.0],["2011-10-13",19.3,19.55,18.82,19.09,294000.0],["2011-10-14",19.45,19.56,18.87,19.3,221300.0],["2011-10-17",19.18,19.59,18.83,18.93,315000.0],["2011-10-18",18.87,19.77,18.38,19.61,459600.0],["2011-10-19",19.48,19.84,19.18,19.35,334100.0],["2011-10-20",19.36,19.6,18.78,19.4,293900.0],["2011-10-21",19.82,20.12,19.43,19.65,395200.0],["2011-10-24",19.81,20.7,19.53,20.61,592000.0],["2011-10-25",20.43,20.46,19.71,19.8,455900.0],["2011-10-26",20.55,20.72,18.52,19.11,802200.0],["2011-10-27",19.86,20.19,19.39,19.53,702100.0],["2011-10-28",19.55,19.67,18.86,19.32,553300.0],["2011-10-31",19.01,19.26,18.65,18.65,506000.0],["2011-11-01",17.61,18.65,17.58,18.33,603600.0],["2011-11-02",18.7,19.0,18.49,18.8,464100.0],["2011-11-03",18.95,18.97,17.93,18.63,540300.0],["2011-11-04",18.41,18.59,18.03,18.52,400400.0],["2011-11-07",18.5,18.6,17.83,18.4,331300.0],["2011-11-08",18.61,18.61,17.85,18.3,391200.0],["2011-11-09",17.78,18.34,17.64,17.8,388000.0],["2011-11-10",18.18,18.58,17.8,18.46,455500.0],["2011-11-11",18.73,19.0,18.61,18.94,305400.0],["2011-11-14",18.8,18.98,18.56,18.79,307300.0],["2011-11-15",18.64,19.27,18.63,19.19,863600.0],["2011-11-16",18.9,19.24,18.74,18.88,520200.0],["2011-11-17",18.88,19.13,18.57,18.74,407400.0],["2011-11-18",18.81,19.15,18.56,19.05,337300.0],["2011-11-21",18.68,19.06,18.49,18.91,275200.0],["2011-11-22",18.9,19.11,18.7,18.89,226500.0],["2011-11-23",18.61,18.73,18.16,18.22,284900.0],["2011-11-25",18.1,18.49,17.84,18.22,225300.0],["2011-11-28",19.02,19.24,18.61,18.89,345900.0],["2011-11-29",18.88,19.15,18.6,18.95,291700.0],["2011-11-30",19.25,19.76,19.12,19.72,578200.0],["2011-12-01",19.59,20.02,19.35,19.78,400100.0],["2011-12-02",20.0,20.31,19.87,20.24,623800.0],["2011-12-05",20.5,20.75,20.3,20.57,468600.0],["2011-12-06",20.54,20.72,20.45,20.57,319300.0],["2011-12-07",20.35,20.65,19.89,20.51,299100.0],["2011-12-08",20.44,20.44,19.92,20.19,386400.0],["2011-12-09",20.26,21.11,20.21,20.99,613700.0],["2011-12-12",20.71,21.22,20.71,21.16,244000.0],["2011-12-13",21.31,21.33,19.89,19.98,301200.0],["2011-12-14",19.85,20.3,19.6,19.8,393200.0],["2011-12-15",20.19,20.3,19.8,19.89,245400.0],["2011-12-16",20.14,20.31,19.79,19.96,480200.0],["2011-12-19",20.15,20.15,19.01,19.06,230500.0],["2011-12-20",19.51,19.93,19.4,19.82,263800.0],["2011-12-21",19.71,20.5,19.48,20.39,246500.0],["2011-12-22",20.5,20.98,20.46,20.68,204300.0],["2011-12-23",20.72,20.91,20.63,20.88,94800.0],["2011-12-27",20.79,21.05,20.68,21.02,98800.0],["2011-12-28",20.97,21.16,20.86,20.99,134200.0],["2011-12-29",21.1,21.47,20.85,21.4,134000.0],["2011-12-30",21.4,21.73,21.24,21.56,201100.0],["2012-01-03",22.04,22.19,21.53,21.71,436900.0],["2012-01-04",21.56,21.84,21.4,21.5,280600.0],["2012-01-05",21.24,21.7,20.59,21.66,281500.0],["2012-01-06",21.75,22.09,21.45,21.57,423900.0],["2012-01-09",21.75,22.59,21.62,22.39,319000.0],["2012-01-10",22.82,22.89,22.45,22.53,361600.0],["2012-01-11",22.49,22.62,22.3,22.55,107700.0],["2012-01-12",22.56,22.62,22.13,22.41,153100.0],["2012-01-13",22.27,23.31,22.27,22.84,258600.0],["2012-01-17",23.03,23.1,22.51,22.63,215300.0],["2012-01-18",22.64,23.73,22.39,23.58,352000.0],["2012-01-19",23.62,23.69,23.16,23.27,342200.0],["2012-01-20",23.26,23.58,23.13,23.39,208800.0],["2012-01-23",23.32,23.56,22.69,23.22,287700.0],["2012-01-24",23.13,23.5,23.0,23.2,343500.0],["2012-01-25",23.15,23.31,22.8,23.16,297300.0],["2012-01-26",23.36,23.49,22.81,23.04,185600.0],["2012-01-27",22.87,23.48,22.87,23.4,247700.0],["2012-01-30",23.29,23.48,23.15,23.29,192800.0],["2012-01-31",23.43,23.46,22.82,22.91,171500.0],["2012-02-01",23.15,23.65,23.14,23.35,267400.0],["2012-02-02",23.35,24.08,23.29,23.75,252800.0],["2012-02-03",24.2,24.85,24.1,24.47,389100.0],["2012-02-06",24.3,24.66,24.24,24.53,357900.0],["2012-02-07",24.57,24.8,24.43,24.6,317500.0],["2012-02-08",24.65,24.9,24.0,24.19,179900.0],["2012-02-09",24.19,24.67,24.0,24.64,214500.0],["2012-02-10",24.36,24.77,24.22,24.68,194100.0],["2012-02-13",24.93,25.32,24.45,24.66,497600.0],["2012-02-14",26.86,27.2,25.53,26.5,887800.0],["2012-02-15",26.6,26.7,25.09,25.42,501100.0],["2012-02-16",25.39,26.38,25.39,26.07,342300.0],["2012-02-17",26.12,26.12,25.66,25.92,286600.0],["2012-02-21",26.09,26.09,24.74,25.12,416900.0],["2012-02-22",25.0,25.36,24.59,25.25,309700.0],["2012-02-23",25.2,25.44,24.79,25.02,504100.0],["2012-02-24",24.83,25.88,24.69,25.54,660800.0],["2012-02-27",25.45,25.71,25.1,25.65,385300.0],["2012-02-28",25.72,26.38,25.46,26.32,560400.0],["2012-02-29",26.3,26.77,25.76,25.93,545400.0],["2012-03-01",26.21,27.13,26.07,26.51,1001900.0],["2012-03-02",26.61,27.49,26.32,26.48,911600.0],["2012-03-05",26.51,26.86,26.08,26.72,403900.0],["2012-03-06",26.43,26.5,26.02,26.25,346500.0],["2012-03-07",26.31,26.51,25.73,26.51,329800.0],["2012-03-08",26.76,27.13,26.47,27.07,316300.0],["2012-03-09",27.09,27.6,26.89,27.2,385200.0],["2012-03-12",27.2,27.2,26.58,26.97,265300.0],["2012-03-13",27.21,27.56,26.81,27.44,214100.0],["2012-03-14",27.35,27.75,27.2,27.26,220000.0],["2012-03-15",27.2,27.81,27.02,27.81,330000.0],["2012-03-16",27.81,27.81,26.59,26.63,592800.0],["2012-03-19",26.54,26.77,26.11,26.71,389800.0],["2012-03-20",26.5,26.91,26.1,26.7,217300.0],["2012-03-21",26.81,27.15,26.69,26.81,257800.0],["2012-03-22",26.56,26.82,26.32,26.68,267800.0],["2012-03-23",26.66,26.67,26.0,26.64,243000.0],["2012-03-26",26.85,28.24,26.75,28.23,324200.0],["2012-03-27",28.31,28.39,27.39,27.41,388000.0],["2012-03-28",27.45,27.55,26.8,27.22,140400.0],["2012-03-29",27.0,27.22,26.65,27.2,308200.0],["2012-03-30",27.44,27.45,26.85,27.0,302800.0],["2012-04-02",27.05,27.71,26.89,27.29,515400.0],["2012-04-03",27.85,28.9,27.85,28.62,706000.0],["2012-04-04",28.22,28.74,28.05,28.25,358700.0],["2012-04-05",28.21,28.35,27.73,27.8,350400.0],["2012-04-09",27.24,27.32,26.65,27.08,388000.0],["2012-04-10",26.94,27.0,26.22,26.44,520500.0],["2012-04-11",26.74,27.43,26.57,27.33,189300.0],["2012-04-12",27.3,27.79,27.16,27.7,203600.0],["2012-04-13",27.55,27.98,27.12,27.39,300100.0],["2012-04-16",27.5,27.97,26.82,27.52,284400.0],["2012-04-17",27.78,28.2,27.71,27.76,283800.0],["2012-04-18",27.68,27.84,27.28,27.29,371100.0],["2012-04-19",27.38,27.46,26.5,26.51,615900.0],["2012-04-20",26.73,26.89,26.2,26.43,599800.0],["2012-04-23",26.08,26.54,25.49,26.35,585600.0],["2012-04-24",26.32,26.35,25.54,25.86,812500.0],["2012-04-25",26.26,27.44,26.12,27.23,777100.0],["2012-04-26",27.23,27.78,26.39,27.72,634600.0],["2012-04-27",27.85,28.82,27.7,28.68,483300.0],["2012-04-30",28.72,28.75,27.65,27.92,349400.0],["2012-05-01",28.53,29.62,28.08,28.19,662800.0],["2012-05-02",28.1,28.57,27.81,28.45,395900.0],["2012-05-03",28.42,28.65,27.51,27.76,440000.0],["2012-05-04",27.51,27.9,26.76,26.83,521600.0],["2012-05-07",26.76,27.07,26.5,26.7,235000.0],["2012-05-08",26.49,26.49,25.46,25.64,459800.0],["2012-05-09",25.38,26.22,25.08,26.02,549300.0],["2012-05-10",26.24,26.78,26.09,26.53,276100.0],["2012-05-11",26.23,26.7,26.02,26.07,300000.0],["2012-05-14",25.81,26.32,25.56,25.76,370900.0],["2012-05-15",25.86,26.26,25.43,25.84,478400.0],["2012-05-16",26.02,26.55,25.81,25.84,379100.0],["2012-05-17",25.82,25.93,25.24,25.35,642000.0],["2012-05-18",25.34,25.8,24.95,25.54,575900.0],["2012-05-21",25.56,26.49,25.38,26.4,246700.0],["2012-05-22",26.39,27.0,26.13,26.45,342400.0],["2012-05-23",26.25,26.93,26.04,26.86,311000.0],["2012-05-24",26.83,26.93,26.38,26.75,137200.0],["2012-05-25",26.85,26.85,26.32,26.55,421200.0],["2012-05-29",26.76,27.65,26.33,27.63,334900.0],["2012-05-30",27.22,27.24,26.19,26.52,321500.0],["2012-05-31",26.54,27.07,25.96,26.73,249500.0],["2012-06-01",26.02,26.5,24.67,24.79,627100.0],["2012-06-04",24.84,24.91,23.7,24.3,626300.0],["2012-06-05",24.13,24.51,23.89,24.07,534300.0],["2012-06-06",24.29,25.37,24.17,25.33,296600.0],["2012-06-07",25.53,25.58,24.58,25.06,303200.0],["2012-06-08",24.97,25.58,24.68,25.43,144600.0],["2012-06-11",25.75,25.79,24.13,24.18,226000.0],["2012-06-12",24.39,24.62,23.92,24.35,423800.0],["2012-06-13",24.19,24.49,23.45,23.56,433300.0],["2012-06-14",23.67,24.44,23.56,24.35,333500.0],["2012-06-15",24.48,24.53,24.0,24.5,264100.0],["2012-06-18",24.24,24.68,24.08,24.33,291800.0],["2012-06-19",24.54,25.34,24.39,25.07,248100.0],["2012-06-20",25.04,25.25,24.59,24.68,116300.0],["2012-06-21",24.7,24.7,23.41,23.71,282800.0],["2012-06-22",23.93,24.11,23.42,23.86,961700.0],["2012-06-25",23.37,23.56,22.26,22.31,346800.0],["2012-06-26",22.39,22.5,21.25,22.18,689300.0],["2012-06-27",22.16,22.56,21.93,22.43,419900.0],["2012-06-28",22.15,22.52,21.89,22.5,357900.0],["2012-06-29",23.1,23.99,22.79,23.69,544900.0],["2012-07-02",23.9,24.89,23.64,24.89,633200.0],["2012-07-03",24.86,25.66,24.66,25.57,214600.0],["2012-07-05",25.46,26.44,25.45,26.18,480800.0],["2012-07-06",25.83,26.07,25.53,25.79,221900.0],["2012-07-09",25.71,25.76,25.15,25.26,304000.0],["2012-07-10",25.54,25.79,25.15,25.3,216800.0],["2012-07-11",25.39,25.44,24.89,25.09,205100.0],["2012-07-12",24.86,25.47,24.48,25.14,230600.0],["2012-07-13",25.38,26.5,25.28,26.44,357300.0],["2012-07-16",26.23,26.51,26.01,26.27,150000.0],["2012-07-17",26.45,26.69,26.09,26.58,219400.0],["2012-07-18",26.47,27.74,26.34,27.35,341700.0],["2012-07-19",27.53,27.82,27.21,27.47,418300.0],["2012-07-20",27.14,27.54,27.02,27.15,486700.0],["2012-07-23",26.47,27.11,26.2,26.62,308300.0],["2012-07-24",27.15,27.96,25.3,25.9,725600.0],["2012-07-25",26.23,26.8,25.57,26.12,547800.0],["2012-07-26",26.14,26.2,25.36,25.51,348800.0],["2012-07-27",25.72,26.81,25.62,26.42,297500.0],["2012-07-30",26.47,26.68,26.0,26.21,250200.0],["2012-07-31",26.05,26.36,25.78,26.16,263300.0],["2012-08-01",26.4,26.44,25.07,25.09,442200.0],["2012-08-02",25.0,25.98,24.87,25.57,384400.0],["2012-08-03",26.23,27.08,26.07,26.86,437300.0],["2012-08-06",27.01,27.1,26.56,27.0,301600.0],["2012-08-07",27.31,27.51,26.69,26.76,525400.0],["2012-08-08",26.62,27.04,26.46,26.75,251800.0],["2012-08-09",26.75,27.33,26.38,27.0,414600.0],["2012-08-10",26.92,27.08,26.1,26.53,182100.0],["2012-08-13",26.53,26.82,25.95,26.82,227600.0],["2012-08-14",26.94,27.35,26.41,26.51,114800.0],["2012-08-15",26.49,26.93,26.4,26.71,212900.0],["2012-08-16",26.55,26.82,26.2,26.77,222800.0],["2012-08-17",26.84,27.3,26.67,27.08,208000.0],["2012-08-20",26.94,27.04,26.32,26.83,129400.0],["2012-08-21",26.91,27.36,26.52,26.63,136200.0],["2012-08-22",26.45,26.64,26.03,26.24,208900.0],["2012-08-23",26.18,26.42,26.0,26.34,157500.0],["2012-08-24",26.31,26.56,26.02,26.39,99800.0],["2012-08-27",26.56,26.87,26.0,26.78,241800.0],["2012-08-28",26.71,26.94,26.43,26.82,182800.0],["2012-08-29",26.94,27.65,26.68,27.62,327000.0],["2012-08-30",27.46,27.62,27.02,27.46,237300.0],["2012-08-31",27.79,27.85,27.19,27.69,347500.0],["2012-09-04",27.58,28.2,27.35,27.9,257800.0],["2012-09-05",27.89,28.18,27.65,28.01,203000.0],["2012-09-06",28.42,29.54,28.42,29.34,479500.0],["2012-09-07",29.53,29.98,29.38,29.87,275900.0],["2012-09-10",29.75,30.2,29.64,29.82,399500.0],["2012-09-11",29.74,30.24,29.44,29.46,413500.0],["2012-09-12",28.76,29.51,28.48,28.9,457500.0],["2012-09-13",28.86,29.22,28.38,29.19,406500.0],["2012-09-14",29.11,30.02,29.08,29.93,402900.0],["2012-09-17",29.76,29.82,29.07,29.11,175700.0],["2012-09-18",28.98,28.98,27.99,28.23,309900.0],["2012-09-19",28.38,28.64,28.1,28.39,290800.0],["2012-09-20",27.99,28.38,27.92,28.12,197000.0],["2012-09-21",29.3,29.3,28.03,28.24,369600.0],["2012-09-24",28.02,28.34,27.94,28.18,193400.0],["2012-09-25",28.31,28.51,27.95,27.99,253600.0],["2012-09-26",28.08,28.19,27.67,27.7,174300.0],["2012-09-27",27.93,28.36,27.82,28.27,157600.0],["2012-09-28",28.03,28.16,27.46,27.95,124000.0],["2012-10-01",28.15,28.7,27.97,28.1,273900.0],["2012-10-02",28.26,28.26,27.66,28.15,256800.0],["2012-10-03",28.27,29.12,28.21,28.58,392700.0],["2012-10-04",28.77,29.3,28.53,29.11,559500.0],["2012-10-05",29.35,30.08,29.35,29.77,174800.0],["2012-10-08",29.63,31.33,29.54,31.06,396000.0],["2012-10-09",31.18,31.25,30.32,30.49,244100.0],["2012-10-10",30.48,30.48,29.7,29.97,188400.0],["2012-10-11",30.26,30.29,29.53,29.61,171700.0],["2012-10-12",29.68,30.06,29.39,29.61,120300.0],["2012-10-15",29.51,29.9,28.79,29.83,250700.0],["2012-10-16",30.0,30.16,29.9,30.0,148900.0],["2012-10-17",30.15,30.52,29.72,30.5,131800.0],["2012-10-18",30.52,31.1,30.29,31.02,204100.0],["2012-10-19",31.0,31.15,30.2,30.34,236300.0],["2012-10-22",30.47,30.47,29.61,30.04,194400.0],["2012-10-23",30.0,31.09,29.07,30.89,578200.0],["2012-10-24",31.02,31.64,30.79,31.24,291200.0],["2012-10-25",31.52,31.65,29.62,30.34,305100.0],["2012-10-26",30.42,30.74,30.24,30.55,190300.0],["2012-10-31",30.47,31.98,30.41,31.72,295500.0],["2012-11-01",31.94,32.77,31.51,32.35,414500.0],["2012-11-02",32.58,32.64,30.99,31.0,427600.0],["2012-11-05",31.05,31.42,30.88,31.27,271400.0],["2012-11-06",31.51,31.8,31.28,31.44,219600.0],["2012-11-07",31.03,31.5,30.43,30.46,272400.0],["2012-11-08",30.43,30.74,29.35,29.49,164200.0],["2012-11-09",29.29,29.79,28.58,29.31,237100.0],["2012-11-12",29.45,29.76,29.18,29.23,167000.0],["2012-11-13",28.94,29.68,28.94,29.22,229500.0],["2012-11-14",29.33,29.37,27.61,27.83,440100.0],["2012-11-15",27.7,28.55,27.6,28.43,224600.0],["2012-11-16",28.35,28.7,28.17,28.48,155800.0],["2012-11-19",28.8,29.61,28.75,29.17,280500.0],["2012-11-20",29.02,29.6,28.93,29.57,155500.0],["2012-11-21",29.65,30.09,29.47,30.0,206000.0],["2012-11-23",30.01,30.76,29.88,30.76,114300.0],["2012-11-26",30.67,30.73,29.24,29.83,257200.0],["2012-11-27",29.87,30.3,29.68,29.86,446300.0],["2012-11-28",29.71,30.05,29.19,29.99,349900.0],["2012-11-29",30.0,30.25,29.82,30.16,363900.0],["2012-11-30",30.29,30.58,29.73,30.19,320100.0],["2012-12-03",30.52,30.81,30.16,30.64,198500.0],["2012-12-04",30.69,31.56,30.48,31.5,310800.0],["2012-12-05",31.71,31.75,31.04,31.3,283100.0],["2012-12-06",31.38,31.84,30.92,31.42,213200.0],["2012-12-07",31.63,31.69,30.53,30.67,229000.0],["2012-12-10",30.68,30.91,30.28,30.53,291700.0],["2012-12-11",30.88,30.95,30.44,30.76,185700.0],["2012-12-12",31.0,31.19,30.1,30.28,220900.0],["2012-12-13",30.25,30.63,29.4,29.56,150400.0],["2012-12-14",29.4,29.82,28.84,29.21,323400.0],["2012-12-17",29.28,30.75,29.11,30.72,256500.0],["2012-12-18",30.65,31.36,30.57,31.03,255500.0],["2012-12-19",31.08,31.76,30.96,31.23,130500.0],["2012-12-20",31.32,31.4,30.87,31.39,204500.0],["2012-12-21",31.0,31.35,30.78,31.11,480300.0],["2012-12-24",31.2,31.31,31.0,31.04,47400.0],["2012-12-26",31.15,31.15,30.64,30.91,214700.0],["2012-12-27",31.05,31.05,30.02,30.78,142600.0],["2012-12-28",30.53,30.94,30.45,30.61,117800.0],["2012-12-31",30.65,32.24,30.65,32.03,350000.0],["2013-01-02",32.48,33.4,32.09,32.26,600000.0],["2013-01-03",32.43,33.96,32.3,33.03,370700.0],["2013-01-04",33.28,34.71,33.09,34.41,430900.0],["2013-01-07",34.06,34.13,33.36,33.54,371000.0],["2013-01-08",33.53,34.29,33.01,34.14,223500.0],["2013-01-09",34.16,35.07,34.16,34.36,216900.0],["2013-01-10",33.0,33.4,32.6,33.01,425200.0],["2013-01-11",33.1,33.55,32.79,33.03,197600.0],["2013-01-14",32.88,32.92,31.64,32.39,354800.0],["2013-01-15",32.22,33.67,31.92,33.35,214000.0],["2013-01-16",33.4,33.66,33.08,33.41,135100.0],["2013-01-17",33.49,33.8,33.03,33.58,198700.0],["2013-01-18",33.5,34.04,33.15,33.94,181600.0],["2013-01-22",34.0,34.32,33.35,33.61,208200.0],["2013-01-23",33.67,34.6,33.53,34.59,294900.0],["2013-01-24",34.76,35.49,34.06,34.22,266600.0],["2013-01-25",34.48,34.59,33.63,34.41,210600.0],["2013-01-28",34.53,34.74,33.86,34.45,187900.0],["2013-01-29",34.32,34.83,33.92,34.77,177600.0],["2013-01-30",34.71,34.71,34.19,34.3,236300.0],["2013-01-31",34.33,36.29,34.15,35.56,551600.0],["2013-02-01",35.88,36.33,35.64,35.91,246400.0],["2013-02-04",35.64,35.87,35.01,35.38,156800.0],["2013-02-05",35.59,37.7,35.53,37.11,382100.0],["2013-02-06",36.84,37.18,36.13,36.45,275800.0],["2013-02-07",36.56,36.83,35.81,35.96,159100.0],["2013-02-08",36.09,36.76,35.83,36.36,100600.0],["2013-02-11",36.34,36.34,35.9,36.08,117100.0],["2013-02-12",36.08,36.61,36.02,36.21,100900.0],["2013-02-13",36.3,36.92,36.08,36.31,152100.0],["2013-02-14",36.11,36.67,35.91,36.24,147300.0],["2013-02-15",36.5,37.3,35.81,36.08,544900.0],["2013-02-19",37.17,37.27,35.22,35.81,511900.0],["2013-02-20",34.54,35.52,34.54,34.97,530500.0],["2013-02-21",34.95,34.95,32.94,33.12,504800.0],["2013-02-22",33.48,34.19,33.33,33.75,310400.0],["2013-02-25",34.07,34.07,31.89,32.63,665900.0],["2013-02-26",32.73,33.37,32.4,33.09,448400.0],["2013-02-27",33.0,34.12,32.87,33.79,347100.0],["2013-02-28",33.7,34.14,33.52,33.76,292400.0],["2013-03-01",33.43,33.92,33.11,33.68,343100.0],["2013-03-04",33.45,34.02,32.66,33.26,495400.0],["2013-03-05",33.57,34.24,33.42,34.23,390900.0],["2013-03-06",34.67,35.35,34.48,35.35,551900.0],["2013-03-07",35.25,35.75,34.85,35.28,328700.0],["2013-03-08",35.46,36.13,35.11,36.13,528100.0],["2013-03-11",36.12,36.8,35.98,36.61,502000.0],["2013-03-12",36.51,36.79,35.6,36.19,900300.0],["2013-03-13",36.16,37.36,36.13,37.18,574700.0],["2013-03-14",37.31,37.64,36.88,37.32,703300.0],["2013-03-15",37.39,38.25,37.34,38.04,584500.0],["2013-03-18",37.46,37.6,36.56,37.19,550700.0],["2013-03-19",37.36,37.51,36.8,37.07,573400.0],["2013-03-20",37.34,37.88,37.22,37.74,221700.0],["2013-03-21",37.44,37.63,36.69,37.01,143400.0],["2013-03-22",37.14,37.28,36.8,36.99,168700.0],["2013-03-25",37.11,37.64,36.75,36.98,256700.0],["2013-03-26",36.96,37.14,36.4,37.04,185000.0],["2013-03-27",36.72,36.88,36.35,36.85,172800.0],["2013-03-28",36.93,36.94,36.26,36.69,247400.0],["2013-04-01",36.5,36.98,36.22,36.45,293700.0],["2013-04-02",36.65,37.33,36.52,36.6,283600.0],["2013-04-03",36.91,37.0,34.38,34.62,348100.0],["2013-04-04",34.57,35.14,34.2,35.11,307800.0],["2013-04-05",34.39,35.02,33.76,34.84,186000.0],["2013-04-08",34.83,35.21,34.41,35.14,151800.0],["2013-04-09",35.31,35.42,34.85,34.97,124400.0],["2013-04-10",35.15,36.38,35.04,36.28,200700.0],["2013-04-11",36.13,37.34,36.11,36.92,201900.0],["2013-04-12",36.67,37.42,36.4,36.91,147400.0],["2013-04-15",36.68,36.88,35.33,35.37,428600.0],["2013-04-16",35.7,35.9,35.19,35.6,220100.0],["2013-04-17",35.27,35.45,34.22,34.85,407600.0],["2013-04-18",35.09,35.27,33.44,33.56,266700.0],["2013-04-19",33.69,34.46,33.23,34.18,480300.0],["2013-04-22",34.2,35.1,33.48,34.75,209700.0],["2013-04-23",35.11,35.59,34.77,35.55,237200.0],["2013-04-24",37.83,38.78,35.86,38.09,654100.0],["2013-04-25",39.6,40.78,39.19,39.76,614200.0],["2013-04-26",39.58,40.45,39.16,39.51,328200.0],["2013-04-29",39.88,40.17,39.45,39.84,227300.0],["2013-04-30",39.95,40.35,39.61,40.09,225300.0],["2013-05-01",39.77,40.23,38.65,38.69,332300.0],["2013-05-02",38.93,40.5,38.5,40.22,228200.0],["2013-05-03",41.01,41.61,40.72,40.78,246400.0],["2013-05-06",40.78,41.84,40.6,41.17,186900.0],["2013-05-07",41.14,42.41,40.61,42.39,128200.0],["2013-05-08",42.26,42.64,41.98,42.5,203900.0],["2013-05-09",42.52,42.65,41.54,41.76,137400.0],["2013-05-10",41.71,42.77,41.71,42.01,107400.0],["2013-05-13",41.92,42.13,41.14,41.51,204100.0],["2013-05-14",41.66,43.99,41.51,43.05,342700.0],["2013-05-15",42.95,43.42,42.12,42.19,205400.0],["2013-05-16",42.01,42.65,40.86,41.23,144200.0],["2013-05-17",41.47,42.63,41.37,41.71,191200.0],["2013-05-20",41.47,42.08,41.21,41.53,80700.0],["2013-05-21",41.35,41.91,40.99,41.59,138400.0],["2013-05-22",41.76,42.47,40.5,41.0,245900.0],["2013-05-23",40.4,41.6,40.25,41.16,215900.0],["2013-05-24",40.73,41.29,40.43,41.11,166300.0],["2013-05-28",41.55,42.86,41.49,42.21,219800.0],["2013-05-29",41.78,41.95,41.06,41.51,110100.0],["2013-05-30",41.54,41.93,40.82,41.0,166100.0],["2013-05-31",40.67,42.11,40.5,41.2,220400.0],["2013-06-03",41.32,41.9,40.34,41.21,456100.0],["2013-06-04",41.27,41.79,41.13,41.4,340000.0],["2013-06-05",41.29,41.69,39.8,39.95,350200.0],["2013-06-06",39.98,40.3,39.19,40.3,260100.0],["2013-06-07",40.65,41.66,40.51,41.53,251100.0],["2013-06-10",41.79,41.98,41.32,41.62,190200.0],["2013-06-11",40.96,41.48,40.41,41.09,169200.0],["2013-06-12",41.54,41.54,39.33,39.4,262900.0],["2013-06-13",39.61,40.88,39.2,40.82,182100.0],["2013-06-14",40.82,41.18,40.09,40.18,127900.0],["2013-06-17",40.72,41.12,40.04,40.48,158100.0],["2013-06-18",40.55,41.55,40.51,41.3,219800.0],["2013-06-19",41.22,41.66,39.97,39.99,191700.0],["2013-06-20",39.36,39.36,38.28,38.7,277700.0],["2013-06-21",38.99,39.16,37.67,38.26,329100.0],["2013-06-24",37.62,37.99,36.61,37.49,231600.0],["2013-06-25",38.0,38.92,37.7,37.89,251500.0],["2013-06-26",38.28,39.38,37.79,39.02,223500.0],["2013-06-27",39.39,40.27,39.31,40.1,163000.0],["2013-06-28",40.01,40.66,39.88,40.1,403300.0],["2013-07-01",40.47,41.21,40.2,40.55,232300.0],["2013-07-02",40.6,41.45,40.38,41.05,202500.0],["2013-07-03",40.71,41.19,40.64,40.93,55000.0],["2013-07-05",41.59,42.03,40.4,41.94,139900.0],["2013-07-08",42.35,43.62,42.35,42.96,194400.0],["2013-07-09",43.35,44.0,43.13,43.73,210600.0],["2013-07-10",43.74,43.77,43.05,43.64,153000.0],["2013-07-11",44.35,45.07,43.55,43.96,175800.0],["2013-07-12",43.94,44.46,43.6,43.71,184300.0],["2013-07-15",43.69,44.33,43.17,44.15,161700.0],["2013-07-16",44.11,44.34,43.73,44.17,175300.0],["2013-07-17",44.31,44.51,43.55,44.45,150400.0],["2013-07-18",44.46,45.31,44.26,45.1,228800.0],["2013-07-19",44.99,45.07,44.16,44.64,280900.0],["2013-07-22",44.61,45.53,44.03,45.05,504400.0],["2013-07-23",48.0,51.85,45.78,46.82,1140200.0],["2013-07-24",47.23,47.6,46.37,46.82,339100.0],["2013-07-25",46.89,47.08,46.37,47.04,332600.0],["2013-07-26",46.79,47.79,46.73,47.76,277300.0],["2013-07-29",47.64,48.17,47.19,47.67,137300.0],["2013-07-30",48.05,48.35,47.47,48.07,360000.0],["2013-07-31",48.17,49.41,48.17,48.84,222000.0],["2013-08-01",49.19,50.99,49.13,50.87,389800.0],["2013-08-02",50.84,51.05,50.46,50.91,353300.0],["2013-08-05",50.85,51.61,49.97,50.5,356700.0],["2013-08-06",50.47,50.98,50.27,50.79,167900.0],["2013-08-07",50.54,50.89,50.29,50.62,122600.0],["2013-08-08",51.15,52.35,50.79,51.87,162400.0],["2013-08-09",51.58,51.92,51.33,51.43,197100.0],["2013-08-12",51.19,51.53,51.02,51.42,350400.0],["2013-08-13",51.62,51.69,50.94,51.21,375400.0],["2013-08-14",51.1,51.43,50.92,51.33,326500.0],["2013-08-15",50.84,50.85,49.46,49.56,224200.0],["2013-08-16",49.19,50.22,48.94,49.37,277900.0],["2013-08-19",49.43,50.54,49.32,49.32,146100.0],["2013-08-20",49.54,50.49,49.25,50.07,238800.0],["2013-08-21",49.86,50.6,49.71,50.07,238900.0],["2013-08-22",50.15,50.7,49.82,50.13,154900.0],["2013-08-23",50.2,50.5,49.54,50.02,155100.0],["2013-08-26",50.02,50.77,49.27,49.53,153800.0],["2013-08-27",48.77,49.13,48.1,48.62,263400.0],["2013-08-28",48.62,49.33,48.43,48.94,106500.0],["2013-08-29",48.86,50.13,48.86,49.59,103800.0],["2013-08-30",49.59,49.86,48.84,49.13,138000.0],["2013-09-03",49.88,50.42,48.66,49.09,183300.0],["2013-09-04",50.35,50.47,49.54,50.29,446800.0],["2013-09-05",50.52,52.13,50.5,51.67,267200.0],["2013-09-06",52.11,52.79,50.61,51.89,261600.0],["2013-09-09",52.34,53.05,52.34,52.96,160600.0],["2013-09-10",53.45,54.39,53.23,54.0,185100.0],["2013-09-11",53.97,54.16,52.89,53.24,256900.0],["2013-09-12",53.23,53.39,51.88,52.63,185200.0],["2013-09-13",52.73,52.86,52.23,52.63,113100.0],["2013-09-16",53.6,53.78,52.84,52.93,180000.0],["2013-09-17",53.0,53.62,53.0,53.4,146000.0],["2013-09-18",53.38,53.57,52.41,53.49,230400.0],["2013-09-19",53.64,53.88,53.25,53.43,138200.0],["2013-09-20",53.74,53.88,52.75,52.94,408400.0],["2013-09-23",52.81,53.15,52.36,52.83,169200.0],["2013-09-24",53.0,53.71,52.41,53.24,123400.0],["2013-09-25",53.18,53.84,52.93,53.62,300200.0],["2013-09-26",53.62,53.95,53.24,53.82,355000.0],["2013-09-27",53.55,54.11,53.23,53.8,213400.0],["2013-09-30",52.93,53.72,52.53,53.2,379300.0],["2013-10-01",53.37,54.45,53.17,54.0,234000.0],["2013-10-02",53.43,55.64,52.65,55.61,421600.0],["2013-10-03",55.36,55.82,54.28,54.43,202000.0],["2013-10-04",54.24,55.35,53.76,55.07,585400.0],["2013-10-07",54.75,55.07,54.25,54.38,313700.0],["2013-10-08",54.2,54.2,51.52,51.55,457100.0],["2013-10-09",51.71,51.74,48.87,51.14,718000.0],["2013-10-10",51.88,52.44,51.67,52.28,325000.0],["2013-10-11",52.24,52.96,52.11,52.81,241100.0],["2013-10-14",52.52,53.45,52.18,53.09,289900.0],["2013-10-15",53.07,53.25,51.77,52.09,409600.0],["2013-10-16",52.41,53.21,52.22,52.47,259500.0],["2013-10-17",52.42,53.66,51.82,53.62,392800.0],["2013-10-18",54.12,54.18,53.13,54.05,311500.0],["2013-10-21",54.08,54.24,53.26,54.2,394400.0],["2013-10-22",53.78,55.43,49.34,51.24,1675800.0],["2013-10-23",50.45,50.45,46.55,48.31,1707200.0],["2013-10-24",48.36,49.35,47.01,48.99,770400.0],["2013-10-25",48.91,48.96,47.77,48.61,358300.0],["2013-10-28",48.57,48.66,47.82,48.0,419600.0],["2013-10-29",48.08,48.2,47.29,47.83,313600.0],["2013-10-30",47.92,48.05,46.68,47.51,379300.0],["2013-10-31",47.54,48.48,47.04,48.05,272600.0],["2013-11-01",48.08,48.89,47.56,48.74,414400.0],["2013-11-04",48.85,50.02,48.34,49.82,302800.0],["2013-11-05",49.63,49.96,48.88,49.67,303300.0],["2013-11-06",49.9,49.9,48.29,48.47,241300.0],["2013-11-07",48.57,48.75,47.38,47.86,279800.0],["2013-11-08",47.84,48.85,47.84,48.62,232800.0],["2013-11-11",48.62,48.85,48.16,48.57,248200.0],["2013-11-12",48.46,50.08,48.39,49.94,385600.0],["2013-11-13",49.72,50.7,49.58,50.65,213000.0],["2013-11-14",50.72,50.81,49.43,50.26,202600.0],["2013-11-15",50.24,51.21,50.0,51.15,136900.0],["2013-11-18",51.34,51.41,49.9,50.02,234200.0],["2013-11-19",49.9,50.52,48.72,49.14,286700.0],["2013-11-20",49.33,50.65,49.0,50.16,197300.0],["2013-11-21",50.45,51.68,50.22,51.47,167100.0],["2013-11-22",51.51,51.76,50.99,51.66,127000.0],["2013-11-25",51.66,51.94,50.96,51.52,156500.0],["2013-11-26",51.5,52.0,51.2,51.29,188800.0],["2013-11-27",51.48,52.0,50.93,51.87,112400.0],["2013-11-29",52.15,52.38,51.4,51.92,63900.0],["2013-12-02",51.97,51.97,51.09,51.32,180200.0],["2013-12-03",51.12,51.33,50.86,51.2,211200.0],["2013-12-04",51.05,52.39,50.33,50.78,354400.0],["2013-12-05",50.87,52.12,50.5,51.59,289700.0],["2013-12-06",52.32,52.8,51.82,52.28,203900.0],["2013-12-09",52.5,52.92,51.62,51.88,455700.0],["2013-12-10",51.86,52.41,51.65,52.15,184900.0],["2013-12-11",52.2,52.4,51.77,51.96,222600.0],["2013-12-12",51.88,52.64,51.51,52.0,225000.0],["2013-12-13",52.1,52.41,51.31,51.75,279400.0],["2013-12-16",52.03,53.49,51.46,53.43,166100.0],["2013-12-17",53.63,54.14,52.74,53.54,167600.0],["2013-12-18",53.43,53.67,51.6,53.62,350200.0],["2013-12-19",53.45,54.83,53.25,54.79,278700.0],["2013-12-20",54.69,54.85,52.93,53.02,601600.0],["2013-12-23",53.14,53.78,52.97,53.66,181500.0],["2013-12-24",53.61,54.04,53.56,53.78,58500.0],["2013-12-26",54.03,54.34,53.89,54.08,124500.0],["2013-12-27",54.33,54.55,53.4,54.0,99100.0],["2013-12-30",53.86,54.14,53.43,53.47,151500.0],["2013-12-31",53.47,54.09,53.47,53.74,88900.0],["2014-01-02",53.7,54.0,52.92,53.98,235800.0],["2014-01-03",54.02,54.03,52.68,53.03,292200.0],["2014-01-06",53.02,53.28,52.6,52.71,207700.0],["2014-01-07",52.77,53.61,52.71,52.81,166300.0],["2014-01-08",52.75,52.9,51.98,52.09,214600.0],["2014-01-09",52.15,52.52,51.65,51.87,128200.0],["2014-01-10",52.01,52.02,51.01,51.43,140900.0],["2014-01-13",51.01,51.53,49.72,49.81,232600.0],["2014-01-14",50.16,51.42,49.72,51.42,194500.0],["2014-01-15",51.3,51.3,48.37,48.5,1065000.0],["2014-01-16",48.12,49.19,47.67,48.98,510800.0],["2014-01-17",49.06,49.5,48.91,49.44,277200.0],["2014-01-21",49.69,49.7,48.84,49.28,288300.0],["2014-01-22",49.22,50.17,48.72,49.92,429800.0],["2014-01-23",49.67,50.27,49.11,49.37,266200.0],["2014-01-24",49.0,49.63,47.85,47.95,273400.0],["2014-01-27",48.04,48.44,46.19,46.81,400200.0],["2014-01-28",46.83,47.44,46.08,46.86,377800.0],["2014-01-29",46.48,47.07,46.09,46.15,610700.0],["2014-01-30",46.37,48.02,46.3,47.7,533400.0],["2014-01-31",46.77,47.57,46.41,47.02,303400.0],["2014-02-03",47.09,47.61,45.31,45.42,584200.0],["2014-02-04",47.6,51.44,47.49,49.11,730100.0],["2014-02-05",49.57,49.6,47.61,49.22,448800.0],["2014-02-06",49.53,50.71,49.15,50.35,339900.0],["2014-02-07",50.3,51.28,50.06,50.13,193800.0],["2014-02-10",50.13,50.19,49.13,49.45,210100.0],["2014-02-11",49.55,49.9,48.86,49.1,210100.0],["2014-02-12",49.27,49.52,48.04,48.19,385200.0],["2014-02-13",47.9,49.27,47.57,49.04,488000.0],["2014-02-14",48.97,49.57,48.02,49.26,309500.0],["2014-02-18",49.35,49.35,48.43,49.03,238000.0],["2014-02-19",48.92,49.79,48.52,49.08,222900.0],["2014-02-20",49.01,49.55,48.47,48.89,145200.0],["2014-02-21",49.03,49.03,48.39,48.44,189400.0],["2014-02-24",48.55,48.64,48.04,48.05,278100.0],["2014-02-25",48.08,49.37,47.82,49.08,386700.0],["2014-02-26",49.34,51.04,49.32,50.41,318800.0],["2014-02-27",50.36,51.38,50.19,51.37,181200.0],["2014-02-28",51.45,51.91,50.39,50.84,193300.0],["2014-03-03",50.5,51.17,50.06,50.78,353100.0],["2014-03-04",51.26,53.39,50.73,53.13,548100.0],["2014-03-05",53.06,53.39,52.4,52.82,262500.0],["2014-03-06",52.96,54.13,52.96,53.98,343600.0],["2014-03-07",54.41,55.09,54.16,54.88,368000.0],["2014-03-10",54.72,55.22,54.37,55.02,280000.0],["2014-03-11",54.9,54.94,53.39,53.48,338700.0],["2014-03-12",53.14,53.22,52.74,53.0,150500.0],["2014-03-13",53.19,53.19,51.32,51.48,203600.0],["2014-03-14",51.22,52.06,51.22,51.55,219200.0],["2014-03-17",51.96,52.79,51.96,52.78,167900.0],["2014-03-18",52.76,54.0,52.69,53.97,173600.0],["2014-03-19",53.98,53.99,53.47,53.75,169600.0],["2014-03-20",53.58,54.03,53.5,53.91,87900.0],["2014-03-21",54.27,55.1,53.96,55.05,318400.0],["2014-03-24",55.33,55.73,54.82,55.42,506900.0],["2014-03-25",55.87,56.26,54.4,55.11,381100.0],["2014-03-26",55.4,55.61,54.33,54.75,444100.0],["2014-03-27",54.7,55.37,53.85,54.23,484100.0],["2014-03-28",54.09,55.35,53.53,54.13,544000.0],["2014-03-31",54.46,55.74,54.05,55.31,524000.0],["2014-04-01",55.56,56.87,55.56,56.51,245300.0],["2014-04-02",56.76,57.56,56.53,57.5,368400.0],["2014-04-03",57.52,58.83,57.27,57.67,373300.0],["2014-04-04",57.88,58.08,56.32,56.66,214200.0],["2014-04-07",56.47,56.63,54.6,55.22,409500.0],["2014-04-08",55.27,56.5,55.27,55.58,280700.0],["2014-04-09",55.51,56.48,54.93,56.29,166900.0],["2014-04-10",56.35,56.35,54.39,54.9,210000.0],["2014-04-11",54.16,54.48,52.98,53.15,356100.0],["2014-04-14",53.53,54.47,53.25,53.51,252400.0],["2014-04-15",53.65,54.45,52.88,53.79,292700.0],["2014-04-16",54.26,55.15,54.17,54.88,164600.0],["2014-04-17",54.85,55.73,54.85,55.03,160900.0],["2014-04-21",55.04,55.27,54.56,55.0,155800.0],["2014-04-22",55.03,55.29,54.51,54.93,241600.0],["2014-04-23",58.48,59.4,56.64,57.48,720700.0],["2014-04-24",58.97,60.56,58.7,60.09,406500.0],["2014-04-25",59.97,60.12,58.67,59.51,347600.0],["2014-04-28",60.07,61.44,58.93,59.8,343900.0],["2014-04-29",60.17,61.08,59.56,60.71,287900.0],["2014-04-30",60.5,61.91,59.36,61.74,343300.0],["2014-05-01",61.66,62.45,61.09,62.44,377900.0],["2014-05-02",62.65,63.83,62.57,63.13,431500.0],["2014-05-05",62.86,63.29,61.77,62.77,179900.0],["2014-05-06",62.85,62.91,61.2,61.5,281500.0],["2014-05-07",61.77,62.01,60.17,61.22,264300.0],["2014-05-08",61.11,63.54,61.1,61.36,274300.0],["2014-05-09",61.53,63.03,61.22,62.85,314100.0],["2014-05-12",63.13,65.01,63.13,64.66,565900.0],["2014-05-13",64.5,65.38,63.43,63.44,370000.0],["2014-05-14",63.41,63.75,62.8,62.94,303600.0],["2014-05-15",62.54,62.97,61.82,62.47,403600.0],["2014-05-16",62.32,62.99,62.11,62.77,386400.0],["2014-05-19",62.64,63.58,62.35,63.18,221800.0],["2014-05-20",63.09,63.3,62.44,63.04,348500.0],["2014-05-21",63.46,64.18,62.94,63.92,205400.0],["2014-05-22",64.42,64.87,63.63,63.84,207000.0],["2014-05-23",63.65,64.19,63.52,64.05,284000.0],["2014-05-27",64.6,65.6,64.18,64.88,312900.0],["2014-05-28",64.79,64.98,64.32,64.35,175800.0],["2014-05-29",64.47,64.71,63.72,64.63,143300.0],["2014-05-30",64.77,65.02,64.44,64.64,125100.0],["2014-06-02",64.98,64.98,63.82,64.4,180500.0],["2014-06-03",64.43,66.65,64.42,66.2,320200.0],["2014-06-04",65.85,66.42,65.14,65.85,270600.0],["2014-06-05",66.17,66.2,64.96,65.78,213700.0],["2014-06-06",65.98,66.46,65.43,65.51,236500.0],["2014-06-09",65.58,65.92,64.79,65.24,272900.0],["2014-06-10",65.18,65.86,64.86,65.5,225400.0],["2014-06-11",65.29,65.29,64.18,64.62,203200.0],["2014-06-12",64.43,64.52,62.13,62.44,422900.0],["2014-06-13",62.66,62.84,61.65,62.28,174100.0],["2014-06-16",62.1,63.3,62.04,63.14,648100.0],["2014-06-17",63.2,64.52,62.91,63.66,179600.0],["2014-06-18",63.63,64.67,63.24,64.58,175400.0],["2014-06-19",64.58,64.95,64.5,64.7,147200.0],["2014-06-20",65.31,66.13,64.99,65.75,497300.0],["2014-06-23",65.75,66.38,65.6,66.1,194400.0],["2014-06-24",65.8,66.74,65.54,65.63,237400.0],["2014-06-25",65.25,66.54,65.1,66.38,154800.0],["2014-06-26",66.3,67.04,65.44,66.74,146000.0],["2014-06-27",66.28,68.29,66.28,68.01,352800.0],["2014-06-30",67.75,69.42,67.34,68.74,405500.0],["2014-07-01",68.72,70.42,68.51,69.38,444900.0],["2014-07-02",69.45,70.22,69.08,70.19,150000.0],["2014-07-03",70.56,71.31,70.47,71.05,108800.0],["2014-07-07",70.78,71.36,70.62,70.89,201200.0],["2014-07-08",70.54,71.58,69.93,71.02,304600.0],["2014-07-09",70.96,71.42,70.89,71.12,136300.0],["2014-07-10",69.88,71.4,69.55,71.01,173900.0],["2014-07-11",70.76,71.28,70.51,71.13,165700.0],["2014-07-14",71.68,72.17,71.08,71.34,156500.0],["2014-07-15",71.63,71.94,70.81,71.29,220500.0],["2014-07-16",71.4,71.77,70.9,71.36,167900.0],["2014-07-17",70.8,71.11,69.06,69.26,239800.0],["2014-07-18",69.41,71.2,68.76,71.15,213200.0],["2014-07-21",70.8,71.1,69.8,70.78,180200.0],["2014-07-22",72.89,73.35,69.3,70.78,526300.0],["2014-07-23",71.33,71.52,70.04,70.34,215200.0],["2014-07-24",70.69,72.11,70.2,71.86,560000.0],["2014-07-25",71.48,71.79,70.36,70.66,324900.0],["2014-07-28",70.98,71.0,69.58,69.97,170800.0],["2014-07-29",69.96,70.22,69.33,69.34,125300.0],["2014-07-30",69.65,69.9,68.64,69.26,243400.0],["2014-07-31",68.51,68.71,67.36,67.53,204800.0],["2014-08-01",67.66,68.56,67.66,68.05,256000.0],["2014-08-04",68.46,69.28,68.25,68.68,178900.0],["2014-08-05",68.37,69.37,67.85,68.39,124800.0],["2014-08-06",67.85,69.41,67.85,68.08,251000.0],["2014-08-07",68.49,68.76,66.32,66.67,284000.0],["2014-08-08",66.63,67.55,66.38,67.41,254600.0],["2014-08-11",67.46,69.5,67.46,69.28,175200.0],["2014-08-12",69.21,69.7,68.5,68.93,108500.0],["2014-08-13",69.06,70.24,68.57,70.04,134200.0],["2014-08-14",70.42,70.84,70.15,70.41,110800.0],["2014-08-15",70.99,70.99,68.8,69.2,203200.0],["2014-08-18",69.79,70.2,68.99,69.49,173400.0],["2014-08-19",69.87,70.14,69.25,69.4,187700.0],["2014-08-20",69.3,69.77,68.61,69.3,124200.0],["2014-08-21",69.29,69.63,68.36,68.78,227400.0],["2014-08-22",68.86,69.16,67.9,68.18,199300.0],["2014-08-25",68.67,69.01,67.93,68.88,216000.0],["2014-08-26",69.03,69.94,68.96,69.75,138300.0],["2014-08-27",69.65,70.11,69.56,69.81,141300.0],["2014-08-28",69.48,69.73,68.38,69.48,97100.0],["2014-08-29",69.66,70.03,69.14,69.68,80900.0],["2014-09-02",70.03,71.43,70.03,71.14,170900.0],["2014-09-03",71.64,72.37,71.25,71.99,256600.0],["2014-09-04",72.06,72.96,71.68,71.82,286500.0],["2014-09-05",71.57,72.37,71.03,71.94,151100.0],["2014-09-08",71.81,72.09,70.49,71.4,242000.0],["2014-09-09",71.25,71.64,69.46,69.52,310600.0],["2014-09-10",69.44,69.66,68.34,69.0,322300.0],["2014-09-11",68.44,69.29,68.38,69.03,173500.0],["2014-09-12",68.8,68.8,66.73,67.11,406900.0],["2014-09-15",67.03,67.55,65.61,65.67,324800.0],["2014-09-16",65.31,66.52,65.0,66.4,284600.0],["2014-09-17",66.42,67.12,66.25,66.57,285000.0],["2014-09-18",66.68,67.4,66.37,66.47,197800.0],["2014-09-19",66.5,66.67,65.37,65.37,281700.0],["2014-09-22",65.55,67.16,65.22,66.84,697400.0],["2014-09-23",66.25,67.36,64.42,64.46,866800.0],["2014-09-24",64.67,64.84,63.77,64.65,425300.0],["2014-09-25",64.38,65.31,63.93,65.19,582500.0],["2014-09-26",65.25,65.61,64.51,65.35,231600.0],["2014-09-29",64.69,66.11,64.63,65.7,459800.0],["2014-09-30",65.82,65.85,64.2,64.42,352700.0],["2014-10-01",63.84,64.65,63.04,63.2,385100.0],["2014-10-02",63.83,67.36,63.83,65.47,604300.0],["2014-10-03",66.15,68.87,65.52,68.75,646300.0],["2014-10-06",68.94,70.1,67.63,68.05,289200.0],["2014-10-07",67.52,67.52,65.58,65.95,171700.0],["2014-10-08",65.95,67.93,65.45,67.87,182200.0],["2014-10-09",67.87,68.17,66.22,66.35,160500.0],["2014-10-10",66.19,67.97,66.0,67.12,414100.0],["2014-10-13",65.4,65.4,61.32,62.04,1654600.0],["2014-10-14",62.36,64.74,60.63,63.87,879300.0],["2014-10-15",62.79,65.24,62.22,65.21,520000.0],["2014-10-16",64.13,65.01,63.43,63.96,471700.0],["2014-10-17",64.84,66.37,64.05,65.19,602600.0],["2014-10-20",65.28,67.18,64.76,65.3,730800.0],["2014-10-21",67.12,67.35,62.79,64.92,889700.0],["2014-10-22",63.35,64.72,61.31,61.46,695600.0],["2014-10-23",62.38,66.37,62.09,64.98,825100.0],["2014-10-24",65.18,67.19,64.52,66.56,513400.0],["2014-10-27",66.55,66.9,66.03,66.3,278900.0],["2014-10-28",66.86,69.67,66.42,69.35,515300.0],["2014-10-29",69.56,69.7,67.83,68.28,304500.0],["2014-10-30",68.24,69.71,67.94,69.4,405100.0],["2014-10-31",70.89,71.37,69.09,70.04,399500.0],["2014-11-03",70.39,71.09,70.1,70.53,345800.0],["2014-11-04",70.47,71.1,68.7,68.93,401400.0],["2014-11-05",69.66,71.08,69.66,70.89,348500.0],["2014-11-06",70.76,73.09,70.76,72.82,396400.0],["2014-11-07",72.67,74.0,72.5,73.63,554600.0],["2014-11-10",73.7,74.08,72.43,73.54,312400.0],["2014-11-11",73.42,74.73,73.37,73.87,227100.0],["2014-11-12",73.73,76.33,73.73,76.0,347000.0],["2014-11-13",76.17,76.17,74.04,74.44,296100.0],["2014-11-14",74.27,74.55,73.59,74.01,243300.0],["2014-11-17",73.72,74.58,72.81,73.2,250800.0],["2014-11-18",73.29,74.77,73.12,73.7,254400.0],["2014-11-19",73.9,74.37,73.01,73.93,173600.0],["2014-11-20",73.49,74.3,73.2,73.86,227800.0],["2014-11-21",75.33,75.45,74.0,74.67,269600.0],["2014-11-24",74.77,75.81,74.62,74.92,236900.0],["2014-11-25",75.28,76.58,75.07,75.53,212300.0],["2014-11-26",75.49,76.17,75.07,75.77,274400.0],["2014-11-28",76.07,77.36,75.6,75.71,205900.0],["2014-12-01",75.47,76.21,74.65,74.75,276600.0],["2014-12-02",74.75,76.49,74.75,75.7,368200.0],["2014-12-03",75.72,77.59,75.56,76.93,351000.0],["2014-12-04",76.76,77.8,76.25,77.2,258300.0],["2014-12-05",77.18,78.3,76.68,76.95,203400.0],["2014-12-08",76.52,77.24,75.64,76.23,270600.0],["2014-12-09",74.79,76.78,74.79,76.7,262000.0],["2014-12-10",76.53,77.81,75.56,75.59,418800.0],["2014-12-11",75.98,77.65,75.06,75.36,391200.0],["2014-12-12",74.38,75.69,74.27,74.64,413600.0],["2014-12-15",75.3,76.11,74.48,74.99,320800.0],["2014-12-16",74.78,75.67,73.13,73.17,465100.0],["2014-12-17",73.1,75.03,73.1,74.85,683000.0],["2014-12-18",76.07,76.18,74.16,75.0,466300.0],["2014-12-19",75.25,76.13,74.99,75.53,694900.0],["2014-12-22",75.5,76.51,75.2,75.41,617500.0],["2014-12-23",76.23,77.72,75.93,76.69,718300.0],["2014-12-24",77.07,77.66,76.85,77.12,257600.0],["2014-12-26",77.67,78.28,77.04,77.56,148100.0],["2014-12-29",77.57,78.73,77.02,77.54,271900.0],["2014-12-30",77.34,77.5,76.85,76.86,266600.0],["2014-12-31",77.05,77.68,75.88,75.92,340500.0],["2015-01-02",76.59,77.12,74.77,76.09,330800.0],["2015-01-05",75.67,75.77,73.37,74.0,381800.0],["2015-01-06",72.82,74.13,71.78,72.69,453600.0],["2015-01-07",73.48,75.04,72.67,75.01,458100.0],["2015-01-08",75.78,76.68,75.03,75.5,339400.0],["2015-01-09",75.29,75.44,74.35,74.45,207100.0],["2015-01-12",74.45,74.46,72.95,73.67,349100.0],["2015-01-13",74.39,75.09,72.52,72.93,300400.0],["2015-01-14",71.89,72.62,70.7,72.23,372700.0],["2015-01-15",72.23,72.36,70.1,70.12,440500.0],["2015-01-16",69.94,71.04,69.12,70.79,557300.0],["2015-01-20",70.95,71.44,70.2,70.68,362600.0],["2015-01-21",70.38,72.07,70.26,71.87,269300.0],["2015-01-22",72.26,74.24,71.99,74.04,289000.0],["2015-01-23",74.03,75.03,74.03,74.73,214300.0],["2015-01-26",75.2,77.68,75.0,77.18,438000.0],["2015-01-27",76.45,77.26,75.36,76.51,357100.0],["2015-01-28",76.72,78.58,75.57,75.81,522300.0],["2015-01-29",76.25,77.41,75.77,77.31,474700.0],["2015-01-30",76.58,76.98,74.17,74.21,375200.0],["2015-02-02",74.59,76.13,73.33,76.1,336800.0],["2015-02-03",77.18,79.17,76.74,78.8,721400.0],["2015-02-04",79.75,80.84,77.19,78.48,737700.0],["2015-02-05",79.3,79.7,77.65,77.92,457600.0],["2015-02-06",77.89,80.06,77.68,79.71,430600.0],["2015-02-09",79.5,79.86,78.39,78.69,294600.0],["2015-02-10",79.27,79.61,78.28,79.21,306500.0],["2015-02-11",79.14,79.73,78.33,78.74,315600.0],["2015-02-12",79.12,80.81,78.18,80.36,404600.0],["2015-02-13",80.36,80.83,79.52,79.87,202700.0],["2015-02-17",79.92,79.99,78.11,78.19,329100.0],["2015-02-18",78.04,78.53,77.77,78.51,248900.0],["2015-02-19",78.51,79.55,78.09,78.94,181500.0],["2015-02-20",78.73,79.0,77.68,78.87,151500.0],["2015-02-23",78.83,78.93,77.9,78.53,203800.0],["2015-02-24",78.48,78.8,77.2,77.71,239700.0],["2015-02-25",77.96,78.49,77.43,77.96,280400.0],["2015-02-26",77.76,79.12,77.76,79.02,220900.0],["2015-02-27",79.02,79.1,78.02,78.67,213200.0],["2015-03-02",78.46,80.01,78.46,79.29,303300.0],["2015-03-03",79.22,79.28,77.53,78.27,266100.0],["2015-03-04",77.66,78.07,76.19,76.72,312200.0],["2015-03-05",77.02,79.16,76.6,78.6,411000.0],["2015-03-06",78.0,78.33,75.66,76.29,465600.0],["2015-03-09",76.29,76.79,74.74,75.81,423200.0],["2015-03-10",75.13,75.47,74.58,75.18,278000.0],["2015-03-11",75.26,75.65,74.92,75.43,205200.0],["2015-03-12",75.93,77.22,75.51,76.97,242900.0],["2015-03-13",77.01,77.24,75.82,76.3,204200.0],["2015-03-16",76.6,78.76,76.59,77.9,374000.0],["2015-03-17",77.46,78.02,77.26,77.85,196200.0],["2015-03-18",77.5,78.69,76.51,78.55,235400.0],["2015-03-19",78.3,79.99,78.3,79.48,231200.0],["2015-03-20",80.0,80.0,78.33,79.46,516700.0],["2015-03-23",79.46,82.3,79.37,81.74,409800.0],["2015-03-24",81.68,82.84,81.07,82.14,331100.0],["2015-03-25",81.95,82.31,79.95,80.12,288600.0],["2015-03-26",79.62,80.8,79.01,80.05,244400.0],["2015-03-27",80.03,82.05,79.46,81.54,306800.0],["2015-03-30",82.18,83.62,81.58,83.05,243600.0],["2015-03-31",82.37,83.48,81.86,83.1,580000.0],["2015-04-01",83.07,83.55,81.46,82.26,261600.0],["2015-04-02",82.75,84.27,82.75,83.79,307000.0],["2015-04-06",83.69,85.16,83.01,85.01,202900.0],["2015-04-07",85.15,85.72,84.46,84.81,288700.0],["2015-04-08",84.83,85.22,84.08,84.93,196900.0],["2015-04-09",84.86,85.95,84.37,84.96,257300.0],["2015-04-10",85.49,86.19,85.16,85.48,184000.0],["2015-04-13",85.14,85.87,84.83,85.35,213200.0],["2015-04-14",85.17,86.05,84.43,85.45,361900.0],["2015-04-15",85.77,87.25,85.53,86.38,223900.0],["2015-04-16",86.57,86.91,85.72,85.85,158300.0],["2015-04-17",85.29,85.59,84.65,85.33,210200.0],["2015-04-20",85.74,88.2,85.5,88.05,318500.0],["2015-04-21",89.74,89.97,85.57,87.13,422000.0],["2015-04-22",87.24,88.79,85.95,86.97,277600.0],["2015-04-23",86.99,88.34,86.95,87.59,335700.0],["2015-04-24",87.83,88.25,87.01,87.79,241200.0],["2015-04-27",88.16,88.5,85.22,86.57,465000.0],["2015-04-28",86.49,86.7,84.97,86.64,280600.0],["2015-04-29",86.22,87.49,85.55,85.64,379500.0],["2015-04-30",85.28,85.7,83.55,84.03,286100.0],["2015-05-01",84.08,85.69,84.08,84.97,344800.0],["2015-05-04",85.12,85.8,84.93,85.33,286600.0],["2015-05-05",85.02,85.98,83.63,83.73,269700.0],["2015-05-06",84.33,84.56,82.32,84.2,476700.0],["2015-05-07",84.46,85.78,84.25,84.8,382900.0],["2015-05-08",85.69,86.74,85.02,85.84,319300.0],["2015-05-11",86.05,86.69,85.58,85.65,270000.0],["2015-05-12",85.28,85.97,84.41,85.17,259400.0],["2015-05-13",85.11,85.79,84.28,84.54,191600.0],["2015-05-14",85.18,85.19,83.76,84.54,167000.0],["2015-05-15",84.46,84.9,83.92,84.66,197700.0],["2015-05-18",84.75,87.03,84.64,86.85,197600.0],["2015-05-19",86.96,87.5,86.09,86.42,198900.0],["2015-05-20",86.48,87.22,85.72,86.75,132400.0],["2015-05-21",86.48,87.17,86.35,86.39,158300.0],["2015-05-22",86.36,87.07,85.37,85.87,136500.0],["2015-05-26",85.83,86.36,84.82,85.64,252100.0],["2015-05-27",85.71,87.16,85.12,86.92,210800.0],["2015-05-28",86.91,87.24,86.38,86.71,147700.0],["2015-05-29",86.84,87.34,85.1,85.12,306100.0],["2015-06-01",85.1,86.95,84.59,85.93,219900.0],["2015-06-02",85.36,86.85,85.36,86.12,213000.0],["2015-06-03",86.55,87.99,85.98,87.46,202900.0],["2015-06-04",86.82,87.86,86.57,87.08,196300.0],["2015-06-05",87.09,90.0,86.26,90.0,345300.0],["2015-06-08",89.65,91.0,89.26,89.38,188400.0],["2015-06-09",89.11,89.94,88.1,88.59,152400.0],["2015-06-10",88.88,89.5,88.59,88.96,205300.0],["2015-06-11",89.07,89.3,87.84,88.14,220900.0],["2015-06-12",87.88,88.0,86.9,87.62,291400.0],["2015-06-15",87.14,87.58,86.46,86.98,162700.0],["2015-06-16",87.02,88.92,86.39,88.67,218500.0],["2015-06-17",89.02,89.19,87.78,88.27,204600.0],["2015-06-18",88.51,88.94,87.78,87.94,339100.0],["2015-06-19",88.03,89.3,87.91,88.22,505100.0],["2015-06-22",88.67,89.99,88.26,89.56,195100.0],["2015-06-23",89.84,92.18,89.61,92.14,471400.0],["2015-06-24",92.0,93.06,91.94,92.73,460300.0],["2015-06-25",92.88,93.4,92.42,92.73,232600.0],["2015-06-26",92.73,93.29,91.88,92.53,356000.0],["2015-06-29",92.06,92.15,89.99,90.06,145800.0],["2015-06-30",90.82,91.49,90.01,90.62,216600.0],["2015-07-01",91.44,93.08,91.3,92.27,291700.0],["2015-07-02",92.49,93.31,90.98,91.06,239300.0],["2015-07-06",90.44,92.4,90.1,90.92,212000.0],["2015-07-07",91.0,91.84,89.95,91.78,262300.0],["2015-07-08",90.99,91.05,88.73,89.47,189100.0],["2015-07-09",90.38,90.72,89.15,90.03,220800.0],["2015-07-10",90.96,91.61,90.66,90.98,173100.0],["2015-07-13",92.0,94.19,91.67,93.93,355200.0],["2015-07-14",93.76,94.4,93.12,93.37,215600.0],["2015-07-15",93.58,93.92,92.95,93.5,187600.0],["2015-07-16",94.17,94.49,93.52,94.03,306700.0],["2015-07-17",93.87,95.34,93.51,95.17,414100.0],["2015-07-20",95.3,96.58,94.26,95.54,284100.0],["2015-07-21",93.25,94.36,89.99,91.4,1215400.0],["2015-07-22",89.01,89.68,86.16,86.94,836200.0],["2015-07-23",87.05,89.01,86.12,87.87,459600.0],["2015-07-24",87.91,88.51,83.7,84.53,439000.0],["2015-07-27",84.18,84.7,82.48,83.13,544600.0],["2015-07-28",83.59,84.35,82.5,83.65,325100.0],["2015-07-29",83.63,85.96,83.51,85.71,409000.0],["2015-07-30",85.23,88.11,84.93,87.55,422300.0],["2015-07-31",87.92,88.86,87.55,88.3,268700.0],["2015-08-03",87.74,88.61,84.41,85.29,658200.0],["2015-08-04",85.36,86.35,83.72,84.04,487300.0],["2015-08-05",84.81,86.59,84.65,85.8,480600.0],["2015-08-06",86.22,86.23,83.87,85.21,396300.0],["2015-08-07",85.04,85.74,83.5,83.62,278300.0],["2015-08-10",84.44,85.41,84.31,84.75,292100.0],["2015-08-11",84.21,84.52,83.02,83.73,175500.0],["2015-08-12",81.6,82.37,80.23,82.08,465800.0],["2015-08-13",82.16,83.41,81.67,82.28,268500.0],["2015-08-14",82.31,83.95,81.67,83.72,432100.0],["2015-08-17",83.42,84.74,82.81,84.73,259100.0],["2015-08-18",84.7,85.26,83.73,84.62,228000.0],["2015-08-19",83.95,84.43,83.04,83.31,175300.0],["2015-08-20",82.4,82.85,79.57,79.63,318500.0],["2015-08-21",78.02,79.22,76.84,78.9,611500.0],["2015-08-24",74.24,78.91,70.73,76.54,520800.0],["2015-08-25",78.84,79.42,77.3,77.94,490100.0],["2015-08-26",79.75,79.88,77.04,79.02,288000.0],["2015-08-27",79.99,82.18,79.35,80.1,419600.0],["2015-08-28",80.02,80.8,79.67,80.25,242500.0],["2015-08-31",80.51,81.97,80.01,80.57,401300.0],["2015-09-01",79.0,79.98,78.2,78.51,203400.0],["2015-09-02",79.65,80.71,78.9,80.33,237900.0],["2015-09-03",80.66,81.14,79.04,79.36,230400.0],["2015-09-04",78.29,79.27,77.83,78.82,234600.0],["2015-09-08",81.11,82.34,79.65,81.92,342600.0],["2015-09-09",83.76,84.17,81.89,81.99,325700.0],["2015-09-10",81.63,82.28,81.01,81.28,146100.0],["2015-09-11",80.65,81.29,80.09,81.24,172800.0],["2015-09-14",81.83,82.11,80.32,81.22,150200.0],["2015-09-15",81.21,82.7,80.88,82.31,112900.0],["2015-09-16",82.15,83.23,81.81,83.16,159700.0],["2015-09-17",83.39,86.13,83.39,84.89,372400.0],["2015-09-18",83.9,84.99,82.78,83.27,366300.0],["2015-09-21",84.04,85.73,83.19,84.75,314200.0],["2015-09-22",83.67,83.9,82.32,83.65,272800.0],["2015-09-23",83.9,84.39,82.82,83.64,141200.0],["2015-09-24",82.85,83.12,80.73,82.08,207000.0],["2015-09-25",82.65,83.33,82.1,82.28,188600.0],["2015-09-28",82.25,82.71,78.14,78.31,317000.0],["2015-09-29",78.56,79.78,78.22,79.55,319400.0],["2015-09-30",80.91,83.83,79.29,81.15,424200.0],["2015-10-01",81.1,83.11,78.48,81.51,691600.0],["2015-10-02",80.58,83.62,79.21,83.57,234200.0],["2015-10-05",84.54,85.54,83.41,85.4,170800.0],["2015-10-06",85.27,85.72,83.18,83.9,244400.0],["2015-10-07",84.21,84.64,82.89,84.0,184300.0],["2015-10-08",83.98,85.01,83.59,84.56,199400.0],["2015-10-09",84.49,85.02,83.57,84.26,299900.0],["2015-10-12",84.38,84.96,83.25,84.12,128200.0],["2015-10-13",83.56,84.24,82.37,82.49,217500.0],["2015-10-14",82.72,83.1,81.13,82.52,421000.0],["2015-10-15",82.93,85.94,82.72,85.85,352000.0],["2015-10-16",86.18,87.07,85.25,86.95,394500.0],["2015-10-19",86.75,87.63,85.95,86.39,273300.0],["2015-10-20",86.39,87.61,86.24,87.27,369600.0],["2015-10-21",84.12,84.95,76.51,77.17,2115900.0],["2015-10-22",78.31,81.52,78.02,78.99,1108900.0],["2015-10-23",79.88,80.85,78.81,80.55,305900.0],["2015-10-26",80.75,80.84,79.02,80.26,318500.0],["2015-10-27",80.0,80.0,77.37,77.54,367100.0],["2015-10-28",77.9,80.55,77.42,80.06,552400.0],["2015-10-29",80.05,80.22,77.02,77.74,437800.0],["2015-10-30",77.57,80.0,77.15,79.2,300600.0],["2015-11-02",79.18,80.16,78.69,79.98,245000.0],["2015-11-03",80.0,80.91,79.2,80.82,311800.0],["2015-11-04",81.54,81.54,80.28,81.27,210100.0],["2015-11-05",81.4,81.43,79.81,80.35,233000.0],["2015-11-06",79.85,80.42,77.98,78.14,626200.0],["2015-11-09",77.92,77.92,74.81,76.08,438300.0],["2015-11-10",75.98,76.99,75.34,76.7,280300.0],["2015-11-11",76.84,77.34,75.72,75.75,518100.0],["2015-11-12",75.0,75.47,72.53,72.57,618700.0],["2015-11-13",72.07,72.97,68.86,68.98,595600.0],["2015-11-16",69.05,70.28,67.88,70.18,750000.0],["2015-11-17",70.7,71.98,70.18,70.5,604600.0],["2015-11-18",70.67,71.31,70.13,70.71,621800.0],["2015-11-19",70.56,71.25,70.25,70.79,434900.0],["2015-11-20",71.47,72.87,70.8,72.38,386700.0],["2015-11-23",72.15,74.61,72.15,74.44,498200.0],["2015-11-24",73.77,76.33,73.57,75.84,344400.0],["2015-11-25",76.12,77.01,75.81,76.79,165800.0],["2015-11-27",76.98,77.33,76.39,76.53,53900.0],["2015-11-30",76.52,76.84,75.01,75.1,247700.0],["2015-12-01",75.28,75.67,73.74,75.5,255900.0],["2015-12-02",75.65,75.87,74.38,74.61,143500.0],["2015-12-03",74.62,74.62,72.58,72.73,285800.0],["2015-12-04",73.09,74.2,73.09,73.81,162400.0],["2015-12-07",73.5,73.91,72.43,73.17,261200.0],["2015-12-08",72.32,73.6,71.93,73.07,214900.0],["2015-12-09",73.04,74.02,72.73,73.53,299600.0],["2015-12-10",73.38,73.82,72.32,73.02,263200.0],["2015-12-11",71.78,72.34,70.16,70.3,318900.0],["2015-12-14",70.05,70.69,67.94,69.0,339600.0],["2015-12-15",69.61,70.43,68.68,70.1,226000.0],["2015-12-16",70.69,70.73,68.99,70.19,155800.0],["2015-12-17",70.24,70.32,68.12,68.15,175900.0],["2015-12-18",67.47,67.79,65.65,66.76,922100.0],["2015-12-21",67.05,68.37,66.79,68.3,604500.0],["2015-12-22",68.53,69.42,67.61,69.14,220600.0],["2015-12-23",69.44,69.58,68.04,69.17,260500.0],["2015-12-24",68.86,69.29,68.18,68.9,108900.0],["2015-12-28",68.61,68.98,67.79,68.56,230100.0],["2015-12-29",69.05,69.6,68.45,69.38,296300.0],["2015-12-30",69.41,69.61,68.01,68.04,161100.0],["2015-12-31",67.84,68.63,67.28,67.44,368700.0],["2016-01-04",66.17,67.34,65.74,66.52,218800.0],["2016-01-05",66.66,67.06,64.29,65.13,264900.0],["2016-01-06",63.82,63.82,56.99,57.34,1002100.0],["2016-01-07",56.15,57.74,55.58,55.62,491500.0],["2016-01-08",55.81,56.48,53.12,53.34,750500.0],["2016-01-11",53.62,55.9,53.5,55.71,523100.0],["2016-01-12",54.9,54.94,51.0,52.56,750800.0],["2016-01-13",52.56,53.09,48.61,49.58,645800.0],["2016-01-14",49.56,51.56,47.27,50.14,560400.0],["2016-01-15",48.54,49.18,46.88,48.06,345600.0],["2016-01-19",48.46,49.06,44.81,45.97,484200.0],["2016-01-20",45.47,49.0,44.81,48.19,492900.0],["2016-01-21",48.5,49.53,47.2,47.36,376700.0],["2016-01-22",48.27,49.09,47.59,47.97,347200.0],["2016-01-25",49.58,50.94,48.72,49.33,1702700.0],["2016-01-26",49.54,49.6,48.34,49.09,3361000.0],["2016-01-27",48.81,49.45,46.47,46.94,819700.0],["2016-01-28",47.28,47.73,44.62,45.81,658300.0],["2016-01-29",46.0,47.08,45.57,47.08,630600.0],["2016-02-01",46.48,47.14,45.54,46.75,349700.0],["2016-02-02",45.9,46.34,44.13,45.07,550400.0],["2016-02-03",45.56,45.98,43.56,45.2,609700.0],["2016-02-04",47.83,50.48,46.19,48.63,1151500.0],["2016-02-05",47.82,47.97,45.8,46.7,1073700.0],["2016-02-08",45.96,48.2,45.48,46.07,896700.0],["2016-02-09",45.45,49.08,45.38,47.02,966200.0],["2016-02-10",47.18,49.67,47.08,48.96,825400.0],["2016-02-11",47.96,50.07,47.83,49.1,738800.0],["2016-02-12",49.6,50.22,48.8,49.05,552700.0],["2016-02-16",49.62,51.0,49.09,50.81,376500.0],["2016-02-17",51.31,54.07,51.31,52.65,531600.0],["2016-02-18",52.52,52.95,51.49,51.87,337600.0],["2016-02-19",51.68,52.14,50.38,51.62,259500.0],["2016-02-22",52.38,55.06,52.17,54.49,570100.0],["2016-02-23",55.73,59.46,55.11,56.02,926500.0],["2016-02-24",55.2,58.68,54.53,58.4,582500.0],["2016-02-25",58.46,59.43,57.96,59.3,385400.0],["2016-02-26",59.99,59.99,57.24,58.54,544000.0],["2016-02-29",58.74,58.91,57.65,58.4,664300.0],["2016-03-01",59.02,59.77,58.05,59.11,535800.0],["2016-03-02",59.14,59.97,57.94,59.25,453800.0],["2016-03-03",59.35,60.92,59.12,60.45,770300.0],["2016-03-04",60.52,62.55,59.99,60.37,707500.0],["2016-03-07",60.23,61.3,59.98,61.0,512200.0],["2016-03-08",60.58,61.18,57.87,58.25,786100.0],["2016-03-09",58.58,59.4,57.95,59.0,394900.0],["2016-03-10",59.2,59.51,57.8,58.77,370000.0],["2016-03-11",58.77,61.38,58.77,61.27,415800.0],["2016-03-14",61.04,61.37,59.14,59.24,427300.0],["2016-03-15",58.71,58.71,57.08,58.13,466400.0],["2016-03-16",57.86,58.98,57.66,58.32,333600.0],["2016-03-17",58.0,59.36,57.54,58.99,386500.0],["2016-03-18",59.41,60.4,59.38,59.85,896600.0],["2016-03-21",59.85,61.36,59.85,61.27,568000.0],["2016-03-22",60.6,61.33,60.3,60.37,360900.0],["2016-03-23",60.23,60.23,59.29,59.45,428300.0],["2016-03-24",59.08,59.9,58.23,59.81,291400.0],["2016-03-28",59.78,60.34,59.19,59.34,269600.0],["2016-03-29",59.18,61.92,58.81,61.78,309400.0],["2016-03-30",62.11,62.48,61.09,61.57,367900.0],["2016-03-31",61.7,62.0,59.47,59.84,454000.0],["2016-04-01",59.19,59.39,56.42,56.78,685400.0],["2016-04-04",56.6,56.98,55.17,55.39,612300.0],["2016-04-05",54.9,57.01,54.9,56.21,589600.0],["2016-04-06",56.22,56.88,55.52,56.44,338400.0],["2016-04-07",56.55,56.72,53.96,54.19,491000.0],["2016-04-08",54.5,55.22,53.82,53.93,532000.0],["2016-04-11",54.05,55.2,53.89,54.06,328900.0],["2016-04-12",54.29,56.16,54.01,55.93,306900.0],["2016-04-13",56.42,59.17,56.42,59.12,398500.0],["2016-04-14",59.0,61.14,58.57,59.26,624400.0],["2016-04-15",59.14,59.96,59.12,59.34,299100.0],["2016-04-18",59.17,60.3,58.85,59.84,331000.0],["2016-04-19",59.98,60.69,59.38,60.0,269900.0],["2016-04-20",60.28,60.63,59.82,60.39,229300.0],["2016-04-21",59.94,60.47,56.88,57.08,558100.0],["2016-04-22",56.62,58.98,56.1,58.72,373000.0],["2016-04-25",58.62,58.92,57.01,57.42,321500.0],["2016-04-26",58.57,63.89,57.1,62.25,985600.0],["2016-04-27",62.47,63.37,61.79,62.61,413700.0],["2016-04-28",62.08,62.47,60.72,60.92,328900.0],["2016-04-29",60.85,61.16,59.88,60.62,300600.0],["2016-05-02",61.14,61.14,58.92,59.48,266100.0],["2016-05-03",58.84,59.21,57.21,58.12,443200.0],["2016-05-04",57.64,58.44,56.79,57.22,237100.0],["2016-05-05",57.36,58.35,56.26,56.29,234200.0],["2016-05-06",56.3,57.15,55.88,56.18,669000.0],["2016-05-09",56.22,57.64,56.22,56.99,352000.0],["2016-05-10",57.16,58.32,56.51,57.91,206700.0],["2016-05-11",57.28,57.79,55.19,55.19,303600.0],["2016-05-12",55.29,55.73,54.47,55.37,290400.0],["2016-05-13",55.25,56.33,54.3,54.57,204500.0],["2016-05-16",54.62,55.29,53.18,53.4,284000.0],["2016-05-17",53.25,55.02,53.09,54.05,333400.0],["2016-05-18",53.55,53.96,52.96,53.22,291500.0],["2016-05-19",52.93,54.43,52.81,53.28,363300.0],["2016-05-20",53.31,54.56,53.0,54.49,293000.0],["2016-05-23",54.64,54.64,52.45,52.52,234200.0],["2016-05-24",52.68,54.04,52.26,53.6,241900.0],["2016-05-25",53.62,55.22,53.22,55.04,192400.0],["2016-05-26",55.03,55.62,54.69,54.81,134600.0],["2016-05-27",55.06,56.29,54.67,56.09,171300.0],["2016-05-31",56.18,56.84,55.91,56.1,528200.0],["2016-06-01",55.63,56.15,54.81,55.9,232200.0],["2016-06-02",55.42,56.58,55.42,56.18,193100.0],["2016-06-03",56.02,56.19,54.71,54.8,351500.0],["2016-06-06",54.62,55.67,54.1,55.54,220000.0],["2016-06-07",55.61,57.13,55.61,57.01,251500.0],["2016-06-08",57.29,57.7,56.72,57.44,277600.0],["2016-06-09",57.19,57.19,54.94,55.51,354500.0],["2016-06-10",54.84,55.4,53.98,54.42,371300.0],["2016-06-13",54.11,54.64,53.09,54.1,317500.0],["2016-06-14",53.61,54.17,52.87,53.88,343900.0],["2016-06-15",54.07,55.77,53.81,54.67,203200.0],["2016-06-16",54.01,55.5,53.21,55.16,340800.0],["2016-06-17",55.18,57.25,54.7,56.15,452000.0],["2016-06-20",56.73,58.97,56.73,57.86,263400.0],["2016-06-21",57.37,57.88,54.77,54.82,335200.0],["2016-06-22",55.01,55.13,54.24,54.35,246800.0],["2016-06-23",55.16,56.04,54.82,55.8,117300.0],["2016-06-24",52.32,53.62,52.14,53.33,528800.0],["2016-06-27",52.83,52.97,51.29,51.97,479300.0],["2016-06-28",52.76,53.34,51.71,52.13,424000.0],["2016-06-29",52.58,53.64,52.01,53.62,240900.0],["2016-06-30",53.89,53.89,51.59,52.74,292200.0],["2016-07-01",52.9,55.34,52.9,54.1,198000.0],["2016-07-05",53.74,53.74,50.13,50.57,295300.0],["2016-07-06",50.37,51.69,49.71,51.45,196200.0],["2016-07-07",51.92,53.54,51.07,51.59,411000.0],["2016-07-08",52.3,54.91,52.3,54.63,284200.0],["2016-07-11",55.17,56.34,55.17,55.95,214900.0],["2016-07-12",56.62,57.32,56.34,56.69,225000.0],["2016-07-13",57.05,57.23,55.84,56.69,109000.0],["2016-07-14",57.01,58.09,57.01,57.64,124900.0],["2016-07-15",57.82,57.82,57.29,57.51,231500.0],["2016-07-18",57.48,59.37,57.15,59.22,182400.0],["2016-07-19",58.89,59.87,58.75,59.29,193100.0],["2016-07-20",59.54,60.12,59.0,59.54,210700.0],["2016-07-21",59.64,62.21,59.64,61.31,364000.0],["2016-07-22",61.15,61.42,60.39,61.13,136900.0],["2016-07-25",61.25,61.77,60.56,60.91,211900.0],["2016-07-26",60.97,62.09,59.94,61.44,208300.0],["2016-07-27",61.13,61.83,60.0,60.06,277700.0],["2016-07-28",59.99,60.37,58.44,59.12,402700.0],["2016-07-29",58.97,61.4,58.97,60.8,404500.0],["2016-08-01",61.34,61.37,57.91,59.64,346400.0],["2016-08-02",59.64,59.64,55.85,55.89,279300.0],["2016-08-03",55.44,56.08,55.0,56.02,484100.0],["2016-08-04",55.38,57.17,53.04,56.08,157000.0],["2016-08-05",56.82,58.46,56.82,57.53,172000.0],["2016-08-08",58.18,58.4,56.92,57.6,177000.0],["2016-08-09",57.27,57.52,54.49,54.99,401500.0],["2016-08-10",55.17,55.74,54.49,55.05,229700.0],["2016-08-11",55.7,57.33,55.27,56.65,253900.0],["2016-08-12",56.59,56.89,55.54,55.86,144600.0],["2016-08-15",55.9,56.8,55.84,56.71,194000.0],["2016-08-16",56.69,56.79,55.85,55.94,118400.0],["2016-08-17",55.48,55.73,54.34,54.66,134200.0],["2016-08-18",54.76,54.77,54.06,54.36,205900.0],["2016-08-19",54.02,54.4,53.22,53.94,195000.0],["2016-08-22",53.87,53.93,52.14,52.63,313900.0],["2016-08-23",53.08,53.64,53.0,53.55,181700.0],["2016-08-24",53.32,53.82,52.76,52.83,239600.0],["2016-08-25",52.68,53.31,52.47,53.01,145000.0],["2016-08-26",53.21,54.28,52.61,52.85,259400.0],["2016-08-29",52.98,53.75,52.77,53.61,213000.0],["2016-08-30",53.46,54.28,53.45,53.9,172900.0],["2016-08-31",53.68,54.58,53.23,53.72,143500.0],["2016-09-01",53.7,54.99,53.7,54.27,239900.0],["2016-09-02",54.62,55.36,53.9,55.18,170900.0],["2016-09-06",55.45,55.45,54.34,54.7,229900.0],["2016-09-07",54.77,55.47,54.46,55.15,326600.0],["2016-09-08",54.85,55.37,54.62,55.08,177000.0],["2016-09-09",54.77,54.77,53.46,53.5,174000.0],["2016-09-12",52.69,55.07,51.6,54.85,210900.0],["2016-09-13",54.38,55.56,53.96,55.02,305100.0],["2016-09-14",54.96,55.56,54.46,55.14,246600.0],["2016-09-15",54.89,55.72,54.88,55.58,222000.0],["2016-09-16",55.48,55.78,53.63,53.63,616900.0],["2016-09-19",53.64,54.54,53.1,53.52,169900.0],["2016-09-20",53.6,54.06,52.22,52.78,184900.0],["2016-09-21",52.44,53.41,52.34,53.24,169900.0],["2016-09-22",53.74,55.29,53.19,55.2,180900.0],["2016-09-23",54.88,55.82,54.79,55.62,156200.0],["2016-09-26",55.41,55.87,54.89,55.15,219700.0],["2016-09-27",55.01,55.6,54.25,55.09,144600.0],["2016-09-28",55.26,55.74,53.53,54.56,171800.0],["2016-09-29",54.57,55.23,54.32,54.43,177300.0],["2016-09-30",54.58,56.05,54.04,55.67,171300.0],["2016-10-03",55.37,55.44,54.42,54.73,210800.0],["2016-10-04",54.97,55.49,53.52,54.12,161800.0],["2016-10-05",54.29,56.71,54.28,55.98,151300.0],["2016-10-06",55.87,55.87,54.54,54.9,173800.0],["2016-10-07",55.16,55.31,53.64,54.02,196500.0],["2016-10-10",54.2,54.95,54.2,54.55,86500.0],["2016-10-11",54.55,55.0,53.75,54.75,225800.0],["2016-10-12",54.7,55.45,54.35,55.3,78600.0],["2016-10-13",54.75,55.35,53.6,54.6,199300.0],["2016-10-14",55.95,55.95,54.5,55.4,122200.0],["2016-10-17",55.25,55.95,55.2,55.25,129100.0],["2016-10-18",55.8,55.8,54.4,54.7,116100.0],["2016-10-19",54.6,56.15,54.25,55.95,147500.0],["2016-10-20",54.65,54.95,52.25,53.2,259400.0],["2016-10-21",52.8,53.35,52.2,53.1,174000.0],["2016-10-24",53.4,54.6,53.05,53.9,165100.0],["2016-10-25",51.05,52.5,48.9,50.25,1083700.0],["2016-10-26",49.4,50.65,49.15,50.55,435900.0],["2016-10-27",50.4,51.35,50.05,50.35,202800.0],["2016-10-28",49.2,51.55,49.2,51.0,229800.0],["2016-10-31",51.1,51.63,50.25,50.95,194100.0],["2016-11-01",51.0,51.5,49.5,49.95,237600.0],["2016-11-02",49.8,50.8,49.15,49.55,189500.0],["2016-11-03",49.95,50.3,48.65,48.85,178100.0],["2016-11-04",48.75,51.05,48.5,49.3,274100.0],["2016-11-07",50.2,51.3,49.8,50.2,205000.0],["2016-11-08",50.25,50.45,48.55,49.85,193300.0],["2016-11-09",48.4,52.55,47.5,52.5,474300.0],["2016-11-10",53.55,55.65,53.2,54.35,312800.0],["2016-11-11",54.45,54.7,53.25,54.3,289600.0],["2016-11-14",55.0,58.8,54.55,57.95,366500.0],["2016-11-15",57.95,59.6,56.9,58.8,245300.0],["2016-11-16",57.45,60.0,57.45,58.4,350600.0],["2016-11-17",58.4,58.85,57.95,58.35,233500.0],["2016-11-18",57.7,59.1,57.25,58.5,194600.0],["2016-11-21",58.95,59.7,58.5,58.9,230500.0],["2016-11-22",59.35,59.65,58.35,58.9,290200.0],["2016-11-23",59.0,60.5,58.6,59.6,311200.0],["2016-11-25",60.0,60.55,59.85,60.35,146200.0],["2016-11-28",60.35,60.55,58.3,59.0,218800.0],["2016-11-29",59.35,60.25,58.4,58.7,166800.0],["2016-11-30",58.6,59.15,58.2,58.75,235200.0],["2016-12-01",57.8,62.35,57.8,58.6,519000.0],["2016-12-02",58.7,59.5,56.75,56.9,232700.0],["2016-12-05",57.5,59.15,57.5,58.9,373500.0],["2016-12-06",59.4,61.35,58.7,61.25,219600.0],["2016-12-07",61.3,62.85,61.0,62.8,211000.0],["2016-12-08",63.15,64.25,62.6,63.95,203400.0],["2016-12-09",63.75,64.1,62.85,63.45,182200.0],["2016-12-12",63.25,63.45,61.15,62.0,188200.0],["2016-12-13",62.5,63.15,61.7,62.35,160000.0],["2016-12-14",62.05,62.45,60.8,60.95,137300.0],["2016-12-15",61.5,63.0,60.9,62.3,189700.0],["2016-12-16",62.35,62.65,61.7,62.45,535800.0],["2016-12-19",61.75,64.15,61.75,63.5,128800.0],["2016-12-20",63.5,65.3,63.5,65.3,143000.0],["2016-12-21",65.4,66.0,64.55,65.05,172900.0],["2016-12-22",65.0,65.08,62.45,62.5,133700.0],["2016-12-23",62.55,63.75,61.95,62.45,107100.0],["2016-12-27",62.15,64.55,61.9,63.65,184000.0],["2016-12-28",63.75,64.0,61.7,62.1,81300.0],["2016-12-29",62.15,63.15,61.1,61.9,116000.0],["2016-12-30",62.1,63.05,60.85,61.7,151600.0],["2017-01-03",62.7,63.25,61.55,62.5,160500.0],["2017-01-04",63.0,65.0,62.7,64.0,689900.0],["2017-01-05",61.3,64.7,61.3,62.8,162200.0],["2017-01-06",63.1,63.3,61.7,61.75,290100.0],["2017-01-09",61.75,62.7,61.1,62.25,101800.0],["2017-01-10",62.2,63.95,62.1,63.45,234100.0],["2017-01-11",63.55,63.65,61.85,63.3,230500.0],["2017-01-12",63.2,63.75,62.2,63.65,156500.0],["2017-01-13",64.1,64.65,63.3,63.65,162500.0],["2017-01-17",63.75,66.9,63.4,64.55,251000.0],["2017-01-18",64.4,65.5,63.7,65.5,166800.0],["2017-01-19",64.85,65.9,64.1,64.6,191800.0],["2017-01-20",64.8,65.08,63.1,63.9,174600.0],["2017-01-23",63.55,64.2,62.85,63.35,230600.0],["2017-01-24",63.95,65.8,63.55,65.5,200400.0],["2017-01-25",65.95,68.0,65.95,67.45,223400.0],["2017-01-26",67.1,67.7,64.95,65.15,236700.0],["2017-01-27",65.2,65.5,64.25,64.7,172600.0],["2017-01-30",64.45,65.75,63.4,64.9,286300.0],["2017-01-31",64.5,66.1,63.45,65.6,267500.0],["2017-02-01",65.75,67.05,64.95,65.3,229500.0],["2017-02-02",65.0,66.2,64.0,64.7,236900.0],["2017-02-03",65.0,66.15,64.2,64.45,264600.0],["2017-02-06",64.5,64.55,63.05,63.85,446900.0],["2017-02-07",67.0,71.0,66.0,66.2,638100.0],["2017-02-08",66.4,66.45,65.0,65.65,333000.0],["2017-02-09",65.8,66.35,65.0,65.55,368200.0],["2017-02-10",65.85,66.35,65.35,65.65,254400.0],["2017-02-13",66.2,66.95,65.35,66.35,466300.0],["2017-02-14",65.65,67.15,65.65,66.4,315300.0],["2017-02-15",66.0,68.0,65.55,67.95,325100.0],["2017-02-16",67.5,67.8,65.7,65.95,299500.0],["2017-02-17",65.9,67.55,65.5,67.55,160600.0],["2017-02-21",67.95,69.45,67.5,69.45,221300.0],["2017-02-22",69.45,69.65,68.2,68.45,520900.0],["2017-02-23",68.45,68.85,65.7,65.85,363800.0],["2017-02-24",65.65,67.35,64.8,66.7,246300.0],["2017-02-27",66.45,67.39,65.85,66.95,312900.0],["2017-02-28",66.45,66.85,64.9,65.15,223700.0],["2017-03-01",66.0,66.9,65.15,65.45,186300.0],["2017-03-02",65.55,66.1,65.0,65.65,127600.0],["2017-03-03",66.0,66.0,64.05,65.3,142600.0],["2017-03-06",65.0,65.05,64.1,64.6,795100.0],["2017-03-07",63.25,63.6,62.15,62.25,334600.0],["2017-03-08",62.4,63.65,62.4,62.45,256500.0],["2017-03-09",62.15,62.98,61.45,61.5,195300.0],["2017-03-10",61.8,62.4,61.4,61.55,267000.0],["2017-03-13",61.55,62.4,61.05,62.15,217500.0],["2017-03-14",62.15,62.7,61.4,62.55,176400.0],["2017-03-15",62.7,63.2,61.85,62.75,196800.0],["2017-03-16",62.55,63.4,62.15,62.9,195100.0],["2017-03-17",63.45,63.45,61.55,61.9,342300.0],["2017-03-20",61.8,62.05,61.0,61.6,264500.0],["2017-03-21",61.8,61.8,59.4,60.5,353700.0],["2017-03-22",60.5,60.8,59.25,60.35,314800.0],["2017-03-23",60.45,61.45,60.1,60.45,197300.0],["2017-03-24",60.45,61.0,60.25,60.65,352500.0],["2017-03-27",60.3,61.35,60.0,61.3,385800.0],["2017-03-28",61.2,62.4,60.7,62.05,207400.0],["2017-03-29",61.95,63.05,61.95,62.5,318100.0],["2017-03-30",62.4,62.65,61.1,61.9,240800.0],["2017-03-31",61.95,61.95,59.9,60.1,254900.0],["2017-04-03",60.3,60.3,57.35,57.6,356100.0],["2017-04-04",57.45,57.55,56.25,56.75,279400.0],["2017-04-05",57.2,57.75,55.6,55.7,346000.0],["2017-04-06",56.0,58.45,55.9,58.4,420300.0],["2017-04-07",58.0,58.3,57.5,58.0,246900.0],["2017-04-10",58.05,59.35,57.9,59.0,255200.0],["2017-04-11",58.8,59.95,58.25,59.8,233500.0],["2017-04-12",59.5,59.8,58.95,59.05,285100.0],["2017-04-13",58.85,59.15,57.5,57.55,183500.0],["2017-04-17",57.65,58.75,57.5,58.65,213000.0],["2017-04-18",58.6,59.05,58.1,58.7,248400.0],["2017-04-19",59.2,61.8,59.2,61.0,367100.0],["2017-04-20",61.75,62.85,61.7,62.25,219200.0],["2017-04-21",62.2,62.2,60.3,61.35,299300.0],["2017-04-24",62.45,63.85,62.35,63.1,261600.0],["2017-04-25",63.6,64.0,62.2,62.65,153800.0],["2017-04-26",62.9,63.25,62.05,63.1,399100.0],["2017-04-27",63.35,65.05,62.85,63.65,207900.0],["2017-04-28",63.15,63.3,61.0,61.2,339300.0],["2017-05-01",61.8,62.7,60.9,61.65,482800.0],["2017-05-02",62.0,62.0,57.95,58.1,462500.0],["2017-05-03",58.05,58.4,57.45,58.35,194400.0],["2017-05-04",59.1,59.4,57.53,58.25,164700.0],["2017-05-05",58.45,59.65,57.35,59.55,217800.0],["2017-05-08",59.6,60.0,58.85,59.15,174500.0],["2017-05-09",59.3,59.7,58.4,58.45,147500.0],["2017-05-10",58.15,58.65,57.4,57.9,221700.0],["2017-05-11",57.0,57.35,55.6,56.5,163700.0],["2017-05-12",56.2,56.55,55.5,56.2,203300.0],["2017-05-15",56.35,57.65,56.35,57.05,163800.0],["2017-05-16",57.0,57.7,55.95,57.3,214200.0],["2017-05-17",57.3,57.3,55.05,55.75,550900.0],["2017-05-18",52.5,57.15,52.5,56.45,272300.0],["2017-05-19",56.5,57.6,56.0,57.3,397400.0],["2017-05-22",58.05,58.2,57.05,57.8,183700.0],["2017-05-23",57.1,57.7,55.6,56.15,272600.0],["2017-05-24",55.75,57.3,55.65,56.25,120400.0],["2017-05-25",56.95,57.1,55.25,55.8,272800.0],["2017-05-26",55.75,56.25,54.7,56.2,175600.0],["2017-05-30",56.15,56.6,55.5,55.75,116500.0],["2017-05-31",56.05,56.05,54.7,55.95,155400.0],["2017-06-01",56.2,58.55,55.85,57.6,325200.0],["2017-06-02",57.6,57.9,56.15,56.7,183000.0],["2017-06-05",56.55,57.4,56.0,56.5,131300.0],["2017-06-06",56.05,56.65,55.25,56.3,145400.0],["2017-06-07",56.45,57.5,56.45,56.6,138900.0],["2017-06-08",56.5,56.7,53.95,54.15,281100.0],["2017-06-09",54.25,55.65,53.65,55.35,153300.0],["2017-06-12",55.35,57.7,55.35,57.7,199400.0],["2017-06-13",58.0,58.0,56.45,57.45,123500.0],["2017-06-14",57.5,57.95,56.75,57.85,116300.0],["2017-06-15",57.3,58.3,56.05,57.75,99900.0],["2017-06-16",56.8,56.8,53.15,54.65,524300.0],["2017-06-19",54.85,56.1,54.1,55.75,248000.0],["2017-06-20",55.55,55.6,54.35,54.4,155500.0],["2017-06-21",54.9,55.3,51.75,52.7,381300.0],["2017-06-22",52.8,52.8,51.45,52.4,359100.0],["2017-06-23",52.15,52.55,51.5,52.25,433100.0],["2017-06-26",52.4,54.5,52.3,54.15,315300.0],["2017-06-27",54.15,55.3,54.0,54.95,130500.0],["2017-06-28",55.2,56.1,54.95,55.1,129800.0],["2017-06-29",55.25,56.55,54.85,55.85,192500.0],["2017-06-30",56.1,56.85,55.88,56.55,181700.0],["2017-07-03",57.15,58.4,57.15,57.65,144700.0],["2017-07-05",57.6,57.6,55.5,56.1,131900.0],["2017-07-06",56.0,56.4,54.45,54.75,162600.0],["2017-07-07",54.8,55.7,54.75,55.45,122500.0],["2017-07-10",55.3,55.75,54.6,54.7,258600.0],["2017-07-11",54.8,55.85,54.65,55.45,160800.0],["2017-07-12",56.1,57.8,55.4,56.65,217300.0],["2017-07-13",56.65,57.55,56.65,57.35,381100.0],["2017-07-14",57.3,57.65,56.05,57.0,174000.0],["2017-07-17",56.9,57.85,56.65,57.6,212400.0],["2017-07-18",57.2,57.2,56.0,56.25,126900.0],["2017-07-19",56.6,57.7,56.5,57.3,112100.0],["2017-07-20",57.4,58.1,56.65,57.6,282400.0],["2017-07-21",57.75,57.8,56.5,57.35,260100.0],["2017-07-24",57.15,57.3,56.35,56.8,472800.0],["2017-07-25",53.95,54.85,52.2,53.5,759700.0],["2017-07-26",53.25,53.95,52.65,53.8,398900.0],["2017-07-27",53.9,54.25,52.93,53.95,429100.0],["2017-07-28",53.9,55.35,53.45,55.2,179800.0],["2017-07-31",55.4,55.75,53.45,54.0,287800.0],["2017-08-01",54.1,54.8,53.1,54.55,240400.0],["2017-08-02",54.2,54.3,53.25,53.45,248000.0],["2017-08-03",53.5,54.35,53.3,53.35,144700.0],["2017-08-04",53.4,54.35,53.2,54.25,122100.0],["2017-08-07",54.25,54.55,53.85,54.2,111300.0],["2017-08-08",54.25,54.75,52.8,52.95,116900.0],["2017-08-09",52.7,53.6,52.05,53.0,128300.0],["2017-08-10",52.85,53.4,51.75,51.95,163100.0],["2017-08-11",51.3,52.45,51.05,52.25,195800.0],["2017-08-14",52.6,52.9,51.85,51.9,347600.0],["2017-08-15",51.8,52.6,50.7,51.2,172400.0],["2017-08-16",51.6,51.8,51.0,51.2,193700.0],["2017-08-17",51.1,51.45,49.9,50.15,204200.0],["2017-08-18",49.65,50.75,49.1,50.65,157600.0],["2017-08-21",50.6,51.4,50.25,50.85,103700.0],["2017-08-22",50.95,51.38,50.85,51.25,159400.0],["2017-08-23",51.05,51.65,50.8,50.9,202100.0],["2017-08-24",51.35,52.3,50.35,50.75,139000.0],["2017-08-25",50.9,51.46,50.7,51.1,61300.0],["2017-08-28",51.3,51.5,50.3,51.0,167200.0],["2017-08-29",50.4,51.35,50.3,50.85,111500.0],["2017-08-30",51.0,52.25,50.65,52.15,109900.0],["2017-08-31",52.45,54.1,51.45,53.85,149700.0],["2017-09-01",53.95,54.85,53.55,54.4,100000.0],["2017-09-05",54.3,54.8,53.9,54.7,113200.0],["2017-09-06",54.95,55.0,54.0,54.25,217800.0],["2017-09-07",54.35,54.9,53.85,54.8,126100.0],["2017-09-08",54.65,56.15,54.55,56.0,216900.0],["2017-09-11",56.3,57.1,56.1,56.95,305600.0],["2017-09-12",57.2,58.0,56.95,57.6,119200.0],["2017-09-13",57.45,59.93,57.45,59.15,266500.0],["2017-09-14",59.1,59.3,58.3,58.45,153600.0],["2017-09-15",58.45,59.1,58.15,58.45,353100.0],["2017-09-18",58.55,58.85,58.0,58.15,128000.0],["2017-09-19",58.45,59.15,58.05,58.45,79000.0],["2017-09-20",58.25,59.35,58.1,58.75,97900.0],["2017-09-21",58.95,59.05,58.4,58.4,164000.0],["2017-09-22",58.65,60.6,58.65,59.6,330500.0],["2017-09-25",59.45,60.9,59.45,60.15,177400.0],["2017-09-26",60.25,61.8,60.25,61.6,116200.0],["2017-09-27",61.95,62.1,60.55,61.5,174800.0],["2017-09-28",61.35,61.75,60.25,61.45,136000.0],["2017-09-29",61.45,61.75,60.6,61.1,150300.0],["2017-10-02",61.15,62.0,60.65,61.9,248900.0],["2017-10-03",62.15,62.65,61.6,62.3,316000.0],["2017-10-04",62.1,62.3,61.55,61.7,84000.0],["2017-10-05",61.6,61.95,61.15,61.8,158300.0],["2017-10-06",61.6,62.2,61.35,61.75,117700.0],["2017-10-09",61.75,61.75,60.4,60.65,115700.0],["2017-10-10",60.25,60.65,59.7,60.3,205800.0],["2017-10-11",60.5,60.8,58.35,58.55,132300.0],["2017-10-12",58.7,58.8,56.8,57.4,199900.0],["2017-10-13",57.6,58.4,57.2,57.55,127800.0],["2017-10-16",57.5,57.9,56.35,56.8,201200.0],["2017-10-17",56.85,57.8,56.5,57.05,171300.0],["2017-10-18",57.2,58.3,57.2,57.4,212300.0],["2017-10-19",57.0,57.0,54.9,55.05,199000.0],["2017-10-20",54.85,56.35,54.51,55.85,307100.0],["2017-10-23",56.2,56.5,55.55,56.05,319400.0],["2017-10-24",56.85,58.15,55.4,57.05,395700.0],["2017-10-25",57.2,59.85,56.48,59.05,229700.0],["2017-10-26",58.8,62.15,58.8,61.6,280000.0],["2017-10-27",61.4,61.85,60.25,60.9,348100.0],["2017-10-30",60.8,61.0,59.15,60.85,234000.0],["2017-10-31",60.95,62.05,60.5,61.4,245500.0],["2017-11-01",61.25,62.55,60.65,62.45,361200.0],["2017-11-02",62.6,63.65,61.8,62.6,576300.0],["2017-11-03",62.65,63.5,61.9,61.95,210000.0],["2017-11-06",61.95,63.0,61.6,61.65,184500.0],["2017-11-07",61.55,62.0,60.15,60.85,150600.0],["2017-11-08",60.55,61.3,60.0,60.85,118400.0],["2017-11-09",60.5,61.5,59.95,60.8,115800.0],["2017-11-10",60.6,62.35,60.6,61.95,345100.0],["2017-11-13",62.1,62.2,61.13,61.55,335100.0],["2017-11-14",61.45,62.28,61.33,61.95,114000.0],["2017-11-15",61.65,62.4,61.15,62.25,119200.0],["2017-11-16",62.25,62.55,61.4,61.7,205400.0],["2017-11-17",61.8,62.45,61.15,61.75,243700.0],["2017-11-20",61.85,62.3,61.55,62.25,183700.0],["2017-11-21",61.75,63.8,61.35,63.75,206100.0],["2017-11-22",63.3,64.45,63.3,64.25,251400.0],["2017-11-24",64.25,64.5,63.4,63.6,96400.0],["2017-11-27",63.7,64.6,63.7,64.3,320400.0],["2017-11-28",64.6,65.45,64.15,65.25,214300.0],["2017-11-29",65.35,68.3,65.35,67.4,270000.0],["2017-11-30",67.7,68.25,65.7,65.8,146600.0],["2017-12-01",65.9,66.55,64.6,66.25,120700.0],["2017-12-04",66.75,68.15,66.75,67.65,299800.0],["2017-12-05",68.7,68.7,66.7,67.0,167600.0],["2017-12-06",67.65,67.65,66.0,66.2,86400.0],["2017-12-07",66.8,66.85,65.43,66.5,228100.0],["2017-12-08",66.1,68.1,65.35,67.75,216500.0],["2017-12-11",67.7,68.05,66.75,67.55,356000.0],["2017-12-12",67.1,68.1,66.05,66.45,332500.0],["2017-12-13",65.0,67.0,64.75,65.85,170100.0],["2017-12-14",65.25,66.6,62.95,63.5,348900.0],["2017-12-15",63.9,65.5,63.9,65.05,335100.0],["2017-12-18",65.65,66.8,65.25,66.45,237300.0],["2017-12-19",66.75,66.75,64.9,65.15,157300.0],["2017-12-20",65.3,66.0,65.0,65.3,773100.0],["2017-12-21",65.35,66.1,64.5,64.7,138800.0],["2017-12-22",64.9,65.0,63.85,64.45,554600.0],["2017-12-26",64.4,65.08,63.95,64.35,129900.0],["2017-12-27",64.3,64.85,64.15,64.65,497900.0],["2017-12-28",64.75,65.65,64.5,65.5,236500.0],["2017-12-29",65.5,65.85,63.9,64.0,297000.0],["2018-01-02",64.3,64.5,62.8,63.25,243800.0],["2018-01-03",63.25,63.95,62.7,63.5,152400.0],["2018-01-04",63.85,64.55,62.5,64.1,266700.0],["2018-01-05",64.15,66.65,64.0,66.55,323600.0],["2018-01-08",66.95,70.85,66.95,70.8,367700.0],["2018-01-09",71.0,71.63,70.0,71.05,411000.0],["2018-01-10",70.9,72.1,70.75,71.1,177900.0],["2018-01-11",71.3,74.7,71.2,74.65,238400.0],["2018-01-12",74.7,76.15,74.5,75.3,227500.0],["2018-01-16",75.85,76.4,72.55,73.0,188000.0],["2018-01-17",73.05,73.65,72.47,72.6,127600.0],["2018-01-18",72.8,73.15,71.95,72.85,226600.0],["2018-01-19",72.95,74.2,72.22,73.9,252700.0],["2018-01-22",73.8,75.1,73.6,75.05,168300.0],["2018-01-23",74.85,75.5,73.85,75.2,250900.0],["2018-01-24",75.5,76.05,74.35,75.85,213800.0],["2018-01-25",76.35,76.35,74.5,75.15,209000.0],["2018-01-26",75.5,75.7,74.5,75.55,140000.0],["2018-01-29",75.3,75.85,74.75,75.35,192700.0],["2018-01-30",75.05,75.25,73.7,74.2,161400.0],["2018-01-31",74.55,74.9,72.0,72.65,166300.0],["2018-02-01",72.7,73.15,71.45,71.85,225500.0],["2018-02-02",71.45,71.65,68.4,68.5,237800.0],["2018-02-05",67.8,68.6,65.45,65.6,276900.0],["2018-02-06",64.0,68.3,63.5,67.75,309900.0],["2018-02-07",68.55,69.5,67.7,68.5,283000.0],["2018-02-08",69.1,71.05,67.7,67.75,351800.0],["2018-02-09",68.2,70.1,66.85,69.15,258600.0],["2018-02-12",69.3,70.6,68.0,69.15,197200.0],["2018-02-13",68.65,69.05,66.95,67.9,108500.0],["2018-02-14",67.25,68.85,67.05,68.4,149700.0],["2018-02-15",69.1,69.3,67.0,68.55,224400.0],["2018-02-16",68.35,69.6,68.1,68.8,143200.0],["2018-02-20",68.6,69.75,67.85,67.95,110800.0],["2018-02-21",68.25,69.6,67.4,67.5,179500.0],["2018-02-22",67.5,68.5,67.15,67.6,190700.0],["2018-02-23",68.0,69.0,67.7,68.9,189400.0],["2018-02-26",69.25,69.55,68.35,69.3,222100.0],["2018-02-27",69.4,69.9,67.35,67.8,250700.0],["2018-02-28",68.2,68.9,65.8,65.85,213700.0],["2018-03-01",65.7,66.4,64.15,64.95,194900.0],["2018-03-02",64.5,66.45,64.0,66.15,139500.0],["2018-03-05",65.6,67.6,65.5,67.1,130200.0],["2018-03-06",67.35,68.55,67.05,68.3,139300.0],["2018-03-07",67.75,68.3,66.95,67.95,117700.0],["2018-03-08",68.2,68.35,67.15,67.6,127500.0],["2018-03-09",68.2,69.8,67.55,69.65,84500.0],["2018-03-12",69.75,70.0,68.5,68.75,174000.0],["2018-03-13",69.25,69.7,68.3,68.4,118800.0],["2018-03-14",69.3,69.95,68.55,69.05,161000.0],["2018-03-15",69.5,70.3,68.5,68.65,200200.0],["2018-03-16",68.75,69.45,68.4,69.05,387600.0],["2018-03-19",68.85,69.15,67.4,68.4,214600.0],["2018-03-20",66.45,66.45,63.65,64.6,488000.0],["2018-03-21",64.8,66.15,64.5,65.4,114900.0],["2018-03-22",64.65,65.85,64.15,64.15,149900.0],["2018-03-23",64.4,65.1,63.9,63.9,158600.0],["2018-03-26",64.8,65.65,63.95,65.45,128300.0],["2018-03-27",65.7,66.3,64.4,64.7,137000.0],["2018-03-28",64.65,67.1,64.43,65.55,189000.0],["2018-03-29",65.9,67.8,65.85,67.5,231100.0],["2018-04-02",67.5,67.7,63.4,63.65,161300.0],["2018-04-03",64.05,65.2,63.9,64.5,190600.0],["2018-04-04",62.95,66.6,62.95,66.35,149800.0],["2018-04-05",66.85,67.85,66.2,67.8,171100.0],["2018-04-06",67.4,68.45,65.95,66.5,275900.0],["2018-04-09",67.3,68.1,65.25,65.3,148200.0],["2018-04-10",65.95,68.35,65.87,68.0,217900.0],["2018-04-11",67.4,68.0,66.5,67.05,145400.0],["2018-04-12",66.1,67.8,66.1,67.25,113800.0],["2018-04-13",66.7,67.1,65.85,66.65,154000.0],["2018-04-16",67.2,68.85,66.7,68.1,172600.0],["2018-04-17",68.6,69.25,68.3,69.05,146900.0],["2018-04-18",69.2,70.35,68.9,68.95,195800.0],["2018-04-19",68.5,69.35,67.35,67.5,147800.0],["2018-04-20",67.45,67.55,65.95,66.2,105400.0],["2018-04-23",66.4,67.8,66.1,67.65,135900.0],["2018-04-24",71.25,73.45,68.55,69.3,260600.0],["2018-04-25",70.35,71.35,69.95,70.4,245300.0],["2018-04-26",75.0,75.0,68.1,69.2,177400.0],["2018-04-27",69.15,69.5,68.05,68.75,218800.0],["2018-04-30",69.05,69.4,67.0,67.05,144400.0],["2018-05-01",66.9,68.85,65.7,68.5,162200.0],["2018-05-02",68.5,70.05,67.9,69.2,158200.0],["2018-05-03",68.7,69.65,68.0,69.5,199500.0],["2018-05-04",69.25,71.33,69.25,70.55,274800.0],["2018-05-07",70.65,70.65,68.35,69.1,178700.0],["2018-05-08",69.05,70.25,68.95,69.65,131200.0],["2018-05-09",69.9,70.08,68.3,69.75,180300.0],["2018-05-10",68.5,69.8,68.2,68.9,194900.0],["2018-05-11",68.85,70.1,68.75,70.0,164400.0],["2018-05-14",70.35,71.1,69.75,70.4,178500.0],["2018-05-15",70.15,70.55,69.5,70.0,213400.0],["2018-05-16",70.2,71.4,70.05,70.45,402500.0],["2018-05-17",70.5,71.5,69.7,70.6,316600.0],["2018-05-18",69.85,70.65,68.4,69.7,189500.0],["2018-05-21",70.15,71.0,69.9,70.8,129100.0],["2018-05-22",71.35,71.7,68.7,68.95,204400.0],["2018-05-23",69.4,69.9,68.45,68.85,135700.0],["2018-05-24",68.85,70.55,68.6,70.15,161400.0],["2018-05-25",69.95,70.75,68.0,69.95,111300.0],["2018-05-29",69.6,70.15,68.9,69.2,161200.0],["2018-05-30",69.95,70.7,69.45,70.2,171200.0],["2018-05-31",70.45,70.45,68.7,69.55,166600.0],["2018-06-01",69.1,71.25,67.05,70.2,155900.0],["2018-06-04",70.6,71.1,69.95,71.0,146600.0],["2018-06-05",70.8,72.65,70.8,72.25,159900.0],["2018-06-06",72.6,73.7,72.0,73.5,144200.0],["2018-06-07",73.75,74.85,73.3,73.6,147900.0],["2018-06-08",73.3,74.3,72.75,74.2,82200.0],["2018-06-11",74.35,75.5,74.25,75.15,123800.0],["2018-06-12",76.3,76.3,73.9,74.5,257200.0],["2018-06-13",74.55,74.72,72.7,72.75,108500.0],["2018-06-14",72.95,73.8,72.25,73.15,135000.0],["2018-06-15",72.85,74.55,72.5,73.55,211500.0],["2018-06-18",73.2,74.75,73.2,74.15,202000.0],["2018-06-19",73.43,75.0,73.4,74.95,274600.0],["2018-06-20",75.5,76.5,74.6,75.8,165000.0],["2018-06-21",75.9,75.9,74.97,75.2,150200.0],["2018-06-22",76.15,76.2,74.18,74.8,398800.0],["2018-06-25",74.1,74.15,71.85,72.55,218500.0],["2018-06-26",72.75,72.9,71.85,72.5,124700.0],["2018-06-27",72.45,72.45,70.8,70.8,144000.0],["2018-06-28",69.25,70.55,69.25,70.15,145400.0],["2018-06-29",70.4,70.4,68.45,68.55,192800.0],["2018-07-02",68.1,68.8,67.56,68.8,286900.0],["2018-07-03",69.2,70.58,69.1,69.7,81800.0],["2018-07-05",70.2,70.75,69.0,70.4,197700.0],["2018-07-06",70.5,70.75,69.9,70.45,181500.0],["2018-07-09",70.65,72.5,70.6,72.4,167400.0],["2018-07-10",75.95,75.95,69.5,70.6,239100.0],["2018-07-11",69.9,70.85,68.5,68.65,151700.0],["2018-07-12",68.65,69.05,67.0,67.45,179900.0],["2018-07-13",67.7,68.55,67.15,67.35,353400.0],["2018-07-16",67.65,68.1,66.4,67.8,339300.0],["2018-07-17",67.6,70.1,67.6,68.75,232200.0],["2018-07-18",67.0,69.85,66.5,69.8,304800.0],["2018-07-19",69.6,70.3,68.95,69.4,135800.0],["2018-07-20",69.25,69.45,68.2,69.35,196500.0],["2018-07-23",69.25,69.65,68.55,69.35,153800.0],["2018-07-24",70.65,73.35,69.4,69.95,327800.0],["2018-07-25",69.95,70.45,67.8,68.65,486800.0],["2018-07-26",68.95,70.3,67.2,68.2,943800.0],["2018-07-27",68.3,69.3,67.95,68.15,255000.0],["2018-07-30",68.15,70.65,68.15,70.6,194900.0],["2018-07-31",70.7,70.7,69.5,70.3,245500.0],["2018-08-01",70.3,70.8,68.3,70.7,253700.0],["2018-08-02",70.2,71.95,70.2,71.3,173700.0],["2018-08-03",71.65,72.85,71.65,72.85,261800.0],["2018-08-06",72.8,74.3,72.75,74.05,269400.0],["2018-08-07",74.15,74.95,73.95,74.5,203800.0],["2018-08-08",74.4,75.6,74.15,75.45,153900.0],["2018-08-09",75.55,75.9,74.85,75.4,192200.0],["2018-08-10",74.8,75.25,74.5,75.0,189700.0],["2018-08-13",75.3,75.3,74.4,74.55,227300.0],["2018-08-14",74.7,75.85,74.55,75.0,224300.0],["2018-08-15",74.95,74.95,73.8,74.4,239300.0],["2018-08-16",75.4,75.65,74.25,74.4,181400.0],["2018-08-17",74.45,74.8,74.15,74.75,121300.0],["2018-08-20",75.05,76.35,74.99,76.05,118100.0],["2018-08-21",76.25,77.75,76.25,77.4,155000.0],["2018-08-22",77.5,77.75,76.2,76.95,157000.0],["2018-08-23",76.95,77.0,75.45,75.75,120400.0],["2018-08-24",75.75,76.2,74.9,75.35,84600.0],["2018-08-27",75.35,76.05,75.35,75.6,154000.0],["2018-08-28",75.8,76.2,75.5,76.0,70700.0],["2018-08-29",75.9,76.3,74.85,76.05,101700.0],["2018-08-30",76.2,76.2,74.6,74.8,98200.0],["2018-08-31",74.35,74.9,73.95,74.5,101300.0],["2018-09-04",74.65,75.15,73.75,74.45,154600.0],["2018-09-05",74.35,74.5,73.2,73.3,75200.0],["2018-09-06",73.4,73.5,71.55,71.65,114500.0],["2018-09-07",71.4,72.3,70.75,71.9,253500.0],["2018-09-10",72.55,73.95,72.5,72.75,175600.0],["2018-09-11",72.75,73.35,72.2,72.75,151100.0],["2018-09-12",72.9,72.9,71.45,71.7,263100.0],["2018-09-13",71.9,72.5,71.75,71.8,108700.0],["2018-09-14",71.75,73.45,71.7,73.2,253500.0],["2018-09-17",73.2,73.5,71.05,71.35,194800.0],["2018-09-18",71.05,71.4,70.45,70.75,333400.0],["2018-09-19",70.75,72.05,70.75,72.0,211700.0],["2018-09-20",72.3,72.65,71.9,72.6,135300.0],["2018-09-21",72.6,73.0,72.0,72.25,467800.0],["2018-09-24",72.2,72.8,70.45,71.2,223300.0],["2018-09-25",71.2,71.2,69.6,70.15,316300.0],["2018-09-26",70.35,70.9,69.8,70.0,158900.0],["2018-09-27",70.2,70.2,69.55,70.0,116100.0],["2018-09-28",70.0,70.15,68.65,68.75,135900.0],["2018-10-01",69.15,69.78,67.9,68.26,223700.0],["2018-10-02",68.25,68.47,66.93,67.05,181800.0],["2018-10-03",65.9,67.05,65.7,65.83,274200.0],["2018-10-04",65.65,65.71,64.18,64.27,267100.0],["2018-10-05",64.18,64.55,62.47,63.18,199000.0],["2018-10-08",62.98,63.83,62.46,63.54,181000.0],["2018-10-09",63.62,63.89,62.8,63.06,345800.0],["2018-10-10",63.04,63.32,61.71,61.79,323500.0],["2018-10-11",61.9,62.51,60.12,60.19,293400.0],["2018-10-12",60.96,61.2,58.75,59.94,370700.0],["2018-10-15",59.82,61.22,59.82,60.3,600100.0],["2018-10-16",60.75,61.5,59.31,61.2,386300.0],["2018-10-17",61.29,61.55,59.51,60.72,587600.0],["2018-10-18",60.47,60.56,58.92,59.04,656700.0],["2018-10-19",58.6,60.85,58.6,59.76,252400.0],["2018-10-22",59.77,60.28,58.92,59.55,679000.0],["2018-10-23",67.29,70.0,64.72,66.23,883900.0],["2018-10-24",66.85,68.58,65.74,65.92,1003200.0],["2018-10-25",66.27,67.69,65.75,67.01,470800.0],["2018-10-26",66.21,68.92,65.74,67.61,242500.0],["2018-10-29",67.96,68.71,63.99,65.05,790000.0],["2018-10-30",64.95,65.92,64.06,65.09,654300.0],["2018-10-31",65.67,65.7,63.24,65.1,442800.0],["2018-11-01",65.01,68.23,65.01,68.21,239600.0],["2018-11-02",68.66,68.89,67.35,68.12,247800.0],["2018-11-05",68.35,68.71,66.73,67.23,238200.0],["2018-11-06",67.01,67.83,66.64,67.26,157500.0],["2018-11-07",67.06,68.59,66.17,67.83,170300.0],["2018-11-08",67.82,69.4,67.53,69.0,119100.0],["2018-11-09",68.65,68.98,67.04,67.96,152400.0],["2018-11-12",67.96,68.73,67.64,67.93,224500.0],["2018-11-13",68.64,69.69,68.36,68.64,144500.0],["2018-11-14",69.59,70.66,68.12,68.66,188800.0],["2018-11-15",68.36,69.55,66.68,69.46,232100.0],["2018-11-16",68.76,69.43,67.72,69.03,656700.0],["2018-11-19",69.03,69.78,68.69,69.12,210200.0],["2018-11-20",68.02,69.83,66.89,67.21,284100.0],["2018-11-21",67.67,69.47,67.67,68.42,91900.0],["2018-11-23",68.0,70.65,68.0,69.9,48400.0],["2018-11-26",70.69,71.96,69.99,71.51,470900.0],["2018-11-27",71.02,72.3,69.93,70.1,133000.0],["2018-11-28",70.46,71.44,68.58,70.84,556100.0],["2018-11-29",70.8,71.74,68.94,69.07,297400.0],["2018-11-30",69.07,69.86,68.66,69.12,253300.0],["2018-12-03",70.1,71.03,69.17,70.14,250800.0],["2018-12-04",70.14,70.15,65.5,66.35,348500.0],["2018-12-06",64.98,66.06,63.57,65.95,229500.0],["2018-12-07",65.53,66.24,63.96,64.35,192200.0],["2018-12-10",64.53,64.53,62.4,63.48,378000.0],["2018-12-11",64.55,65.16,62.94,63.92,164100.0],["2018-12-12",64.2,65.98,64.07,64.66,165100.0],["2018-12-13",64.59,65.52,64.08,65.09,225500.0],["2018-12-14",64.68,66.81,64.68,66.31,277400.0],["2018-12-17",66.13,68.02,65.06,66.94,370900.0],["2018-12-18",67.53,68.15,66.36,66.38,283500.0],["2018-12-19",66.7,67.36,64.22,64.43,194300.0],["2018-12-20",64.54,65.41,63.48,64.46,174000.0],["2018-12-21",64.46,66.68,62.44,62.5,740500.0],["2018-12-24",62.33,62.71,61.47,62.3,162800.0],["2018-12-26",62.24,65.04,62.19,64.86,137800.0],["2018-12-27",64.01,64.84,62.69,64.8,239600.0],["2018-12-28",64.94,66.32,64.8,65.71,121200.0],["2018-12-31",65.97,66.76,65.07,66.66,111100.0],["2019-01-02",65.71,68.46,65.71,68.12,252900.0],["2019-01-03",67.7,68.5,66.77,67.84,154100.0],["2019-01-04",68.57,69.18,67.67,68.47,227200.0],["2019-01-07",67.9,71.07,67.9,70.66,321300.0],["2019-01-08",71.2,71.2,69.1,69.83,459200.0],["2019-01-09",70.06,71.2,70.0,70.59,124900.0],["2019-01-10",69.51,69.58,67.64,68.96,316100.0],["2019-01-11",68.76,70.19,67.88,69.64,145500.0],["2019-01-14",69.13,69.9,68.32,69.12,217100.0],["2019-01-15",69.17,70.08,67.82,69.39,217500.0],["2019-01-16",69.23,70.21,69.1,70.02,125800.0],["2019-01-17",69.92,72.13,69.69,71.09,196600.0],["2019-01-18",71.78,72.84,71.51,72.63,436900.0],["2019-01-22",72.16,72.58,69.99,70.52,150600.0],["2019-01-23",70.72,70.98,68.98,69.32,167000.0],["2019-01-24",69.33,69.7,68.21,68.92,247500.0],["2019-01-25",69.47,70.39,69.04,69.88,93500.0],["2019-01-28",68.76,70.58,68.63,69.56,101700.0],["2019-01-29",69.68,69.68,68.64,69.1,79100.0],["2019-01-30",69.39,70.37,68.74,70.22,191600.0],["2019-01-31",69.84,70.99,69.53,70.65,264900.0],["2019-02-01",70.48,70.69,69.8,70.51,277600.0],["2019-02-04",70.58,72.22,69.81,72.15,252700.0],["2019-02-05",72.49,72.86,71.38,72.46,139600.0],["2019-02-06",75.1,75.82,71.36,73.63,334000.0],["2019-02-07",73.62,73.62,68.58,69.18,223400.0],["2019-02-08",69.18,69.66,68.67,69.02,221800.0],["2019-02-11",69.03,69.58,67.91,69.02,151500.0],["2019-02-12",69.4,70.0,68.9,69.98,160400.0],["2019-02-13",70.3,71.02,69.58,70.62,152200.0],["2019-02-14",69.83,70.67,69.2,69.99,211200.0],["2019-02-15",70.6,72.2,70.18,71.9,182600.0],["2019-02-19",70.65,72.0,69.85,70.8,150300.0],["2019-02-20",70.96,73.29,70.92,72.95,143200.0],["2019-02-21",72.95,73.09,70.5,71.0,158700.0],["2019-02-22",70.93,71.92,70.02,70.37,121600.0],["2019-02-25",70.69,71.26,70.12,70.78,219900.0],["2019-02-26",71.13,71.68,70.16,71.38,95800.0],["2019-02-27",71.45,72.75,71.45,71.57,158300.0],["2019-02-28",71.5,72.67,70.24,71.79,105900.0],["2019-03-01",72.55,73.23,70.66,71.19,174100.0],["2019-03-04",71.22,71.22,68.57,68.76,213800.0],["2019-03-05",69.22,69.22,67.6,68.04,189800.0],["2019-03-06",67.84,68.13,66.69,66.99,294100.0],["2019-03-07",66.99,67.59,65.54,66.39,164800.0],["2019-03-08",65.95,67.3,65.77,67.03,184300.0],["2019-03-11",66.86,67.94,66.68,67.63,118800.0],["2019-03-12",68.08,68.24,67.38,68.0,111800.0],["2019-03-13",68.24,69.48,68.24,69.0,143200.0],["2019-03-14",68.52,68.72,67.79,67.85,83500.0],["2019-03-15",68.37,69.28,67.99,68.29,280300.0],["2019-03-18",68.2,69.26,67.64,68.94,120300.0],["2019-03-19",69.26,69.5,68.16,68.43,131000.0],["2019-03-20",68.34,69.34,67.92,68.08,134900.0],["2019-03-21",67.88,69.53,67.88,69.31,129700.0],["2019-03-22",69.38,69.46,66.83,66.89,168300.0],["2019-03-25",66.71,68.76,66.46,67.94,136100.0],["2019-03-26",68.0,69.4,67.27,68.57,120200.0],["2019-03-27",68.54,69.93,68.54,69.62,143100.0],["2019-03-28",69.91,70.91,68.1,68.58,240400.0],["2019-03-29",68.89,69.98,68.63,69.36,271600.0],["2019-04-01",69.91,71.09,69.37,70.95,148200.0],["2019-04-02",71.1,71.15,69.64,70.22,158200.0],["2019-04-03",70.72,71.89,70.46,71.36,159300.0],["2019-04-04",71.31,72.93,71.0,72.83,147900.0],["2019-04-05",73.11,73.4,71.35,71.61,109400.0],["2019-04-08",71.45,72.75,70.99,72.16,116400.0],["2019-04-09",71.8,72.33,71.27,71.74,104900.0],["2019-04-10",71.77,72.69,71.09,72.64,143200.0],["2019-04-11",72.6,73.37,72.47,73.1,135300.0],["2019-04-12",73.46,75.56,73.42,75.35,191500.0],["2019-04-15",75.29,75.9,74.74,75.39,179900.0],["2019-04-16",75.56,76.77,75.45,76.4,181500.0],["2019-04-17",76.76,77.41,75.62,75.87,152400.0],["2019-04-18",75.67,76.04,74.56,75.65,142000.0],["2019-04-22",75.64,75.64,72.64,73.3,143300.0],["2019-04-23",77.93,82.3,75.42,76.83,319800.0],["2019-04-24",79.0,80.86,78.12,79.44,348800.0],["2019-04-25",79.44,80.09,77.82,79.02,162100.0],["2019-04-26",79.44,81.48,79.2,81.05,128100.0],["2019-04-29",80.79,81.35,78.95,79.67,172300.0],["2019-04-30",79.82,80.78,79.18,80.18,171100.0],["2019-05-01",80.25,80.93,79.12,79.18,208300.0],["2019-05-02",79.06,79.64,78.45,79.07,89700.0],["2019-05-03",79.22,80.57,79.12,80.45,81600.0],["2019-05-06",79.53,81.17,79.53,80.58,115900.0],["2019-05-07",80.17,80.29,79.01,79.8,86800.0],["2019-05-08",79.76,80.63,79.35,79.84,84200.0],["2019-05-09",78.98,80.45,78.33,80.26,124200.0],["2019-05-10",79.76,80.45,78.55,80.25,98200.0],["2019-05-13",79.03,79.41,77.77,78.52,162500.0],["2019-05-14",78.43,79.69,78.39,79.67,116400.0],["2019-05-15",78.98,80.13,78.73,79.62,76000.0],["2019-05-16",79.79,81.0,79.46,79.63,103000.0],["2019-05-17",79.05,80.29,78.49,78.57,116700.0],["2019-05-20",78.1,78.87,77.78,77.98,82300.0],["2019-05-21",78.11,79.11,77.7,78.66,102500.0],["2019-05-22",78.78,78.78,77.11,77.63,82400.0],["2019-05-23",77.44,78.16,76.72,77.8,79100.0],["2019-05-24",77.84,79.19,77.84,78.58,53400.0],["2019-05-28",78.65,79.2,77.01,77.19,131700.0],["2019-05-29",76.76,77.04,74.89,76.9,78900.0],["2019-05-30",77.13,77.79,76.41,76.92,86000.0],["2019-05-31",75.82,76.86,74.1,74.19,176400.0],["2019-06-03",74.21,77.96,74.21,77.25,159300.0],["2019-06-04",78.06,81.48,77.66,79.67,276800.0],["2019-06-05",80.52,80.99,77.57,77.8,104200.0],["2019-06-06",77.56,78.08,75.69,76.95,107100.0],["2019-06-07",77.5,78.45,77.5,77.95,115600.0],["2019-06-10",78.43,79.5,78.32,78.88,79400.0],["2019-06-11",79.21,80.49,79.05,79.4,162900.0],["2019-06-12",79.36,79.61,77.69,79.21,82300.0],["2019-06-13",79.87,80.37,78.66,80.36,100600.0],["2019-06-14",80.41,81.01,79.73,79.81,85200.0],["2019-06-17",79.79,81.16,79.79,80.59,122800.0],["2019-06-18",81.03,82.9,81.03,82.73,125800.0],["2019-06-19",82.76,82.83,81.52,82.14,109000.0],["2019-06-20",83.37,84.09,82.08,83.16,145900.0],["2019-06-21",83.16,83.85,81.71,81.75,294200.0],["2019-06-24",81.75,82.04,80.29,80.5,141200.0],["2019-06-25",80.42,81.57,80.24,81.1,165600.0],["2019-06-26",81.31,83.38,80.81,82.5,125100.0],["2019-06-27",82.66,84.0,82.33,83.94,138800.0],["2019-06-28",84.16,85.66,83.67,84.34,244800.0],["2019-07-01",85.69,87.16,83.26,84.15,154200.0],["2019-07-02",84.1,85.05,82.78,84.52,127400.0],["2019-07-03",85.03,85.56,84.46,84.97,39400.0],["2019-07-05",84.93,85.03,83.79,83.91,59200.0],["2019-07-08",83.6,83.79,82.44,82.97,110800.0],["2019-07-09",83.47,84.77,82.68,84.49,116300.0],["2019-07-10",84.83,85.59,83.45,83.83,106500.0],["2019-07-11",84.43,84.78,83.71,84.16,97400.0],["2019-07-12",84.41,85.57,84.07,84.5,113800.0],["2019-07-15",84.59,85.34,82.87,83.72,99700.0],["2019-07-16",83.42,84.42,82.8,84.05,79300.0],["2019-07-17",83.91,84.35,83.23,84.21,77000.0],["2019-07-18",84.35,84.79,83.51,84.15,69700.0],["2019-07-19",84.47,85.41,84.4,84.44,90500.0],["2019-07-22",84.43,85.43,83.82,84.49,65000.0],["2019-07-23",84.91,86.94,84.73,86.68,99500.0],["2019-07-24",86.52,90.63,85.73,90.48,178600.0],["2019-07-25",90.19,90.96,88.85,89.76,120500.0],["2019-07-26",88.95,93.93,88.95,89.5,329500.0],["2019-07-29",88.76,95.14,88.76,94.52,260700.0],["2019-07-30",94.0,94.0,91.42,92.97,232200.0],["2019-07-31",93.0,93.99,91.55,92.08,171500.0],["2019-08-01",92.86,93.99,89.13,91.48,200300.0],["2019-08-02",91.2,92.91,91.01,92.16,134200.0],["2019-08-05",89.71,91.64,89.71,91.17,138000.0],["2019-08-06",91.0,93.41,91.0,92.85,142300.0],["2019-08-07",91.83,92.82,90.13,91.9,137400.0],["2019-08-08",92.31,93.89,92.25,92.93,111400.0],["2019-08-09",92.13,93.2,91.2,92.56,68800.0],["2019-08-12",92.34,93.43,91.01,91.46,102100.0],["2019-08-13",91.11,94.86,91.11,92.45,160100.0],["2019-08-14",90.61,91.44,88.96,89.44,187400.0],["2019-08-15",89.84,89.84,87.46,88.76,142800.0],["2019-08-16",89.06,91.1,89.06,90.07,100600.0],["2019-08-19",91.03,91.87,87.46,90.96,92600.0],["2019-08-20",90.79,91.64,90.0,90.49,89400.0],["2019-08-21",91.39,91.57,90.2,90.57,120400.0],["2019-08-22",90.93,92.03,90.37,91.25,88100.0],["2019-08-23",90.73,91.82,88.35,88.74,103400.0],["2019-08-26",89.58,91.0,89.24,90.49,141000.0],["2019-08-27",91.2,92.01,90.06,90.35,99900.0],["2019-08-28",89.9,93.17,89.9,92.63,135500.0],["2019-08-29",93.63,94.5,93.1,93.34,109400.0],["2019-08-30",93.72,94.5,93.13,94.3,142600.0],["2019-09-03",93.69,94.05,92.28,92.67,150000.0],["2019-09-04",93.43,95.4,92.89,95.28,90600.0],["2019-09-05",96.61,99.48,96.61,97.63,100200.0],["2019-09-06",97.81,98.48,96.27,96.55,104500.0],["2019-09-09",96.95,100.62,96.66,100.07,197200.0],["2019-09-10",99.91,101.84,99.28,101.48,299400.0],["2019-09-11",101.49,103.92,99.99,102.56,332400.0],["2019-09-12",102.82,103.17,100.89,101.8,368700.0],["2019-09-13",99.95,101.64,99.05,100.33,188700.0],["2019-09-16",99.54,100.02,97.66,99.1,145200.0],["2019-09-17",98.74,101.34,98.29,100.92,140800.0],["2019-09-18",101.15,101.45,99.67,100.96,176200.0],["2019-09-19",101.3,101.74,100.34,100.49,127500.0],["2019-09-20",100.49,101.94,100.09,100.93,304700.0],["2019-09-23",100.6,102.84,100.6,101.97,120700.0],["2019-09-24",102.84,103.33,100.51,101.25,122800.0],["2019-09-25",101.4,102.84,100.77,101.63,160200.0],["2019-09-26",101.63,101.63,99.09,100.36,75900.0],["2019-09-27",100.98,101.36,99.74,100.96,146200.0],["2019-09-30",100.74,103.0,100.74,102.33,142600.0],["2019-10-01",102.7,104.55,98.49,99.14,216400.0],["2019-10-02",98.54,99.23,96.71,98.66,145700.0],["2019-10-03",98.65,98.93,95.87,96.28,118400.0],["2019-10-04",96.59,97.13,94.8,97.13,129900.0],["2019-10-07",97.0,97.81,96.03,96.48,102100.0],["2019-10-08",95.5,96.58,94.67,94.8,408100.0],["2019-10-09",95.7,98.57,95.64,97.19,122300.0],["2019-10-10",97.56,100.22,97.19,99.02,136100.0],["2019-10-11",100.55,102.05,99.76,99.86,143500.0],["2019-10-14",99.55,100.54,97.66,98.64,118600.0],["2019-10-15",98.87,99.84,97.95,99.5,386600.0],["2019-10-16",99.58,101.33,99.25,100.25,89500.0],["2019-10-17",100.4,101.6,100.02,101.13,135200.0],["2019-10-18",100.58,104.55,100.56,103.32,135000.0],["2019-10-21",104.34,106.37,104.34,105.98,212200.0],["2019-10-22",99.15,99.51,90.28,96.64,763300.0],["2019-10-23",97.44,99.95,96.57,99.34,225800.0],["2019-10-24",99.92,103.69,99.69,103.29,270800.0],["2019-10-25",103.15,104.14,102.63,102.93,144100.0],["2019-10-28",103.57,106.52,102.73,104.48,137500.0],["2019-10-29",104.59,105.47,103.54,104.5,116100.0],["2019-10-30",104.3,105.16,103.28,103.46,89400.0],["2019-10-31",103.74,103.74,101.36,103.13,101300.0],["2019-11-01",103.92,107.45,103.89,107.4,409300.0],["2019-11-04",108.36,108.64,106.84,108.14,171400.0],["2019-11-05",108.89,109.75,108.38,109.09,276600.0],["2019-11-06",109.26,109.26,107.68,107.77,114000.0],["2019-11-07",108.97,109.2,107.9,108.13,126100.0],["2019-11-08",108.15,109.62,107.61,109.06,97000.0],["2019-11-11",108.24,110.09,107.06,109.85,68500.0],["2019-11-12",109.55,111.71,108.0,109.33,309700.0],["2019-11-13",108.51,109.24,107.61,108.56,132500.0],["2019-11-14",109.21,111.36,108.46,109.42,134100.0],["2019-11-15",110.18,110.83,109.47,110.0,103800.0],["2019-11-18",110.36,111.5,110.33,110.35,225000.0],["2019-11-19",111.02,111.06,109.43,109.5,142800.0],["2019-11-20",109.53,110.56,107.83,108.4,146600.0],["2019-11-21",109.07,109.44,107.08,108.93,128600.0],["2019-11-22",109.17,110.98,108.22,109.69,214800.0],["2019-11-25",110.19,111.87,109.99,111.14,100700.0],["2019-11-26",110.83,112.21,110.02,111.67,101500.0],["2019-11-27",112.04,113.01,111.45,112.52,182100.0],["2019-11-29",112.25,112.72,110.84,110.84,38800.0],["2019-12-02",110.96,111.0,109.09,109.95,133200.0],["2019-12-03",108.75,109.39,108.26,108.6,184800.0],["2019-12-04",109.38,112.13,109.38,109.84,187100.0],["2019-12-05",110.38,112.25,109.35,109.49,166200.0],["2019-12-06",110.8,112.08,110.72,110.92,193100.0],["2019-12-09",110.45,111.31,110.05,110.1,215200.0],["2019-12-10",110.18,110.82,109.27,110.15,227900.0],["2019-12-11",110.6,114.89,110.02,114.53,153700.0],["2019-12-12",114.75,123.45,114.75,122.67,316100.0],["2019-12-13",122.67,122.67,114.97,116.67,245100.0],["2019-12-16",117.25,117.97,115.06,115.71,198800.0],["2019-12-17",115.88,117.83,115.47,117.75,105200.0],["2019-12-18",117.87,119.07,115.71,117.89,177600.0],["2019-12-19",118.18,119.23,117.31,118.74,104900.0],["2019-12-20",118.89,119.13,117.83,117.92,247000.0],["2019-12-23",117.68,117.71,113.56,114.12,104800.0],["2019-12-24",114.14,114.69,113.07,114.45,51300.0],["2019-12-26",114.91,114.91,113.01,114.05,42600.0],["2019-12-27",113.97,114.37,113.08,113.55,147900.0],["2019-12-30",113.82,113.82,111.6,112.29,98500.0],["2019-12-31",111.95,113.12,111.4,111.79,122800.0],["2020-01-02",112.69,112.69,110.32,111.33,163300.0],["2020-01-03",109.66,110.03,107.89,108.39,190000.0],["2020-01-06",107.89,108.29,107.01,107.74,523300.0],["2020-01-07",106.89,107.1,103.5,103.79,233900.0],["2020-01-08",104.17,105.56,102.87,103.13,158200.0],["2020-01-09",103.74,103.74,100.01,100.6,296300.0],["2020-01-10",101.02,101.76,100.19,100.28,298200.0],["2020-01-13",100.55,103.17,100.09,102.35,477800.0],["2020-01-14",101.86,103.63,101.46,101.88,230200.0],["2020-01-15",101.95,102.37,100.64,101.24,214300.0],["2020-01-16",101.73,103.01,101.73,102.5,179600.0],["2020-01-17",103.02,103.5,102.07,102.26,136800.0],["2020-01-21",102.0,103.46,101.81,102.93,156100.0],["2020-01-22",102.95,103.17,100.31,100.99,247700.0],["2020-01-23",100.59,102.78,99.64,102.3,195000.0],["2020-01-24",102.52,102.52,99.44,99.74,126300.0],["2020-01-27",97.81,101.16,97.41,100.06,101800.0],["2020-01-28",100.46,101.41,99.67,100.29,99300.0],["2020-01-29",100.76,101.7,99.4,99.56,126200.0],["2020-01-30",98.28,99.7,98.01,99.43,107300.0],["2020-01-31",99.21,99.62,96.09,96.45,212700.0],["2020-02-03",100.76,103.6,98.36,99.26,408300.0],["2020-02-04",99.09,100.29,95.23,95.66,251800.0],["2020-02-05",96.57,97.65,94.96,96.33,285900.0],["2020-02-06",96.6,97.1,93.89,94.14,169300.0],["2020-02-07",93.89,94.4,92.25,93.67,178000.0],["2020-02-10",93.5,94.86,92.71,94.86,194100.0],["2020-02-11",96.75,100.5,96.75,100.0,366400.0],["2020-02-12",100.49,100.91,92.9,97.01,323400.0],["2020-02-13",96.26,97.95,95.39,96.89,187300.0],["2020-02-14",97.28,97.4,95.15,95.7,133000.0],["2020-02-18",95.79,97.4,95.79,96.4,211600.0],["2020-02-19",97.03,99.56,96.12,98.9,176900.0],["2020-02-20",98.55,100.03,98.35,99.74,236400.0],["2020-02-21",99.89,100.47,99.05,99.49,179000.0],["2020-02-24",96.05,98.58,95.89,97.9,235200.0],["2020-02-25",97.99,98.26,96.23,97.0,248800.0],["2020-02-26",97.48,97.66,94.08,94.81,295000.0],["2020-02-27",92.86,94.51,90.07,90.08,250100.0],["2020-02-28",87.29,89.08,85.51,88.64,299100.0],["2020-03-02",88.9,93.11,86.55,93.03,364000.0],["2020-03-03",93.25,95.57,90.35,91.61,245500.0],["2020-03-04",92.39,94.41,91.25,94.14,194200.0],["2020-03-05",92.01,92.17,87.51,88.62,183600.0],["2020-03-06",85.11,87.36,84.42,87.02,231500.0],["2020-03-09",82.22,84.08,78.95,80.21,332500.0],["2020-03-10",83.12,83.12,75.18,81.35,277800.0],["2020-03-11",74.85,76.9,70.29,72.41,358200.0],["2020-03-12",65.16,66.85,58.69,58.7,298100.0],["2020-03-13",61.84,61.84,52.95,55.11,317300.0],["2020-03-16",42.62,52.87,42.62,46.39,345300.0],["2020-03-17",46.77,50.86,43.19,48.11,484500.0],["2020-03-18",44.59,44.96,41.41,44.62,618400.0],["2020-03-19",43.78,52.57,39.36,48.98,531700.0],["2020-03-20",48.92,53.57,48.48,50.6,590300.0],["2020-03-23",52.61,52.89,45.19,45.82,321300.0],["2020-03-24",48.44,53.94,47.46,53.53,403900.0],["2020-03-25",53.82,61.19,53.34,58.67,528000.0],["2020-03-26",61.17,62.74,58.49,60.82,388800.0],["2020-03-27",57.77,58.94,53.82,55.5,342000.0],["2020-03-30",55.49,57.04,53.74,55.28,361700.0],["2020-03-31",54.6,56.44,53.42,55.23,167400.0],["2020-04-01",52.77,53.65,45.84,47.25,645300.0],["2020-04-02",46.56,49.19,45.54,47.0,278600.0],["2020-04-03",46.88,46.88,41.91,42.1,304500.0],["2020-04-06",44.38,47.98,44.38,47.65,322600.0],["2020-04-07",50.28,52.98,48.54,49.04,276100.0],["2020-04-08",49.92,55.38,49.86,54.34,493200.0],["2020-04-09",56.16,62.28,56.16,60.43,414500.0],["2020-04-13",60.48,60.6,55.53,57.04,207200.0],["2020-04-14",58.65,60.83,57.54,60.45,366800.0],["2020-04-15",57.56,60.13,52.98,53.2,242500.0],["2020-04-16",53.37,54.8,51.39,53.17,315800.0],["2020-04-17",55.63,58.29,54.65,58.12,354100.0],["2020-04-20",56.9,56.9,54.73,54.82,211300.0],["2020-04-21",52.62,52.95,51.14,52.0,348000.0],["2020-04-22",53.34,54.01,50.42,52.07,293200.0],["2020-04-23",52.49,56.57,52.29,54.5,223000.0],["2020-04-24",54.39,59.24,54.39,58.47,309900.0],["2020-04-27",59.26,61.23,58.85,60.63,269600.0],["2020-04-28",63.01,65.38,62.39,63.54,324600.0],["2020-04-29",65.95,70.94,65.64,69.48,234700.0],["2020-04-30",67.87,68.27,65.17,67.5,284700.0],["2020-05-01",65.51,66.19,62.76,65.73,297000.0],["2020-05-04",64.58,66.0,64.12,65.98,267900.0],["2020-05-05",69.09,71.77,66.46,67.45,367400.0],["2020-05-06",68.55,69.04,63.48,64.89,339300.0],["2020-05-07",66.08,67.42,64.98,65.4,278200.0],["2020-05-08",68.52,69.61,67.6,69.52,226700.0],["2020-05-11",69.22,69.22,65.79,66.78,230000.0],["2020-05-12",67.3,67.89,63.7,63.7,246200.0],["2020-05-13",63.05,63.05,57.1,58.54,330500.0],["2020-05-14",56.45,60.74,56.01,60.65,325400.0],["2020-05-15",60.2,62.35,59.74,62.3,155300.0],["2020-05-18",67.25,71.06,67.02,70.61,228200.0],["2020-05-19",69.95,71.95,68.16,68.8,215700.0],["2020-05-20",70.65,72.1,70.13,70.71,234800.0],["2020-05-21",70.58,74.78,69.26,72.97,236400.0],["2020-05-22",73.73,74.29,70.26,72.07,113500.0],["2020-05-26",76.08,78.26,75.67,77.39,198700.0],["2020-05-27",79.53,81.86,77.06,79.08,303600.0],["2020-05-28",80.02,80.05,75.84,76.21,172700.0],["2020-05-29",74.64,75.21,72.07,72.28,211000.0],["2020-06-01",73.28,74.58,72.0,72.75,157100.0],["2020-06-02",73.84,75.45,73.34,74.25,154400.0],["2020-06-03",75.98,80.16,75.98,78.89,273200.0],["2020-06-04",77.55,81.79,76.98,80.65,183800.0],["2020-06-05",85.95,87.87,80.97,81.5,331200.0],["2020-06-08",83.08,86.12,81.96,82.61,554000.0],["2020-06-09",81.07,82.86,79.72,81.52,200000.0],["2020-06-10",80.73,81.15,76.84,78.11,250500.0],["2020-06-11",73.45,75.25,72.3,73.93,223100.0],["2020-06-12",77.9,78.32,73.8,76.07,403900.0],["2020-06-15",72.57,78.3,72.57,78.05,150000.0],["2020-06-16",82.63,83.48,78.46,79.74,125000.0],["2020-06-17",79.62,80.78,77.75,77.93,119300.0],["2020-06-18",76.62,79.58,76.62,78.03,178500.0],["2020-06-19",78.95,78.95,74.5,74.98,315600.0],["2020-06-22",73.79,76.65,72.99,75.88,201300.0],["2020-06-23",77.13,77.32,75.36,76.61,158700.0],["2020-06-24",75.26,75.5,72.28,73.04,163300.0],["2020-06-25",72.32,74.56,71.96,74.36,149900.0],["2020-06-26",73.75,75.16,72.34,73.09,481100.0],["2020-06-29",74.74,79.03,73.1,78.45,136100.0],["2020-06-30",77.99,78.82,76.9,77.33,106000.0],["2020-07-01",77.72,79.08,75.22,75.35,147400.0],["2020-07-02",77.56,79.01,76.23,76.59,102000.0],["2020-07-06",78.88,79.95,77.45,78.41,151800.0],["2020-07-07",82.0,85.95,81.13,85.73,534600.0],["2020-07-08",86.54,92.06,85.81,92.01,437700.0],["2020-07-09",91.5,92.35,86.39,88.16,277800.0],["2020-07-10",88.74,92.1,87.56,92.0,246000.0],["2020-07-13",92.4,95.79,90.26,90.44,344700.0],["2020-07-14",89.95,97.23,89.95,97.09,251500.0],["2020-07-15",100.34,101.8,98.07,101.1,280900.0],["2020-07-16",100.34,103.86,99.52,101.18,215200.0],["2020-07-17",101.43,101.43,97.68,99.25,169000.0],["2020-07-20",99.3,99.76,96.71,98.24,100200.0],["2020-07-21",99.22,100.94,99.01,99.79,174300.0],["2020-07-22",100.29,106.23,100.29,106.04,245500.0],["2020-07-23",106.76,109.74,105.12,106.15,507800.0],["2020-07-24",103.23,105.63,102.47,104.58,334600.0],["2020-07-27",105.68,109.82,104.57,108.77,366000.0],["2020-07-28",107.54,108.2,103.0,103.54,392400.0],["2020-07-29",104.11,105.3,101.68,104.05,257300.0],["2020-07-30",102.11,103.32,100.24,101.58,219000.0],["2020-07-31",101.05,102.28,97.88,100.15,298200.0],["2020-08-03",100.37,101.89,98.71,100.79,251000.0],["2020-08-04",100.17,102.94,100.11,102.43,353000.0],["2020-08-05",104.12,106.09,102.35,106.08,175900.0],["2020-08-06",105.76,106.04,103.57,103.91,174700.0],["2020-08-07",102.88,104.27,101.78,102.51,154700.0],["2020-08-10",102.85,103.59,100.41,100.63,288900.0],["2020-08-11",103.13,108.08,102.12,105.46,261600.0],["2020-08-12",106.91,112.12,106.91,110.51,236500.0],["2020-08-13",110.03,112.54,108.24,108.31,235700.0],["2020-08-14",107.65,109.33,107.0,108.55,99600.0],["2020-08-17",109.22,110.22,107.78,108.92,101600.0],["2020-08-18",109.0,110.95,107.42,109.65,225600.0],["2020-08-19",109.73,109.8,107.18,107.65,150500.0],["2020-08-20",106.07,107.12,105.24,105.27,81100.0],["2020-08-21",104.23,104.7,102.47,103.09,248000.0],["2020-08-24",105.01,105.01,102.63,104.55,163000.0],["2020-08-25",105.18,105.3,102.65,103.88,115700.0],["2020-08-26",104.21,104.72,99.77,100.22,170400.0],["2020-08-27",101.43,104.13,101.21,103.74,163100.0],["2020-08-28",105.05,108.33,104.98,108.0,153000.0],["2020-08-31",107.35,107.98,104.49,105.79,235800.0],["2020-09-01",105.37,108.14,104.88,108.12,148300.0],["2020-09-02",108.31,109.77,107.75,109.67,159900.0],["2020-09-03",109.23,110.31,104.15,105.98,190700.0],["2020-09-04",107.57,108.05,103.21,106.32,123100.0],["2020-09-08",104.84,109.53,103.16,107.65,254800.0],["2020-09-09",108.43,111.64,105.42,110.82,220600.0],["2020-09-10",112.17,112.42,107.79,107.98,133400.0],["2020-09-11",108.39,108.98,104.32,104.61,120900.0],["2020-09-14",105.24,107.81,104.61,107.44,107300.0],["2020-09-15",109.01,109.01,105.56,106.71,104000.0],["2020-09-16",107.44,107.44,101.93,102.96,185900.0],["2020-09-17",101.27,103.66,99.49,101.09,318100.0],["2020-09-18",102.12,103.4,98.14,98.28,407800.0],["2020-09-21",95.53,96.02,91.52,94.11,251600.0],["2020-09-22",95.81,99.59,95.81,98.71,159900.0],["2020-09-23",99.89,101.18,95.87,95.93,171500.0],["2020-09-24",94.71,95.81,93.06,93.85,188900.0],["2020-09-25",92.96,93.86,91.65,93.14,273400.0],["2020-09-28",94.99,98.93,94.99,98.66,178800.0],["2020-09-29",99.17,99.17,93.79,95.5,138200.0],["2020-09-30",95.92,98.55,95.51,97.45,225800.0],["2020-10-01",97.53,101.01,95.99,100.3,179400.0],["2020-10-02",97.95,105.31,97.95,103.73,209400.0],["2020-10-05",104.26,110.37,104.26,109.88,119600.0],["2020-10-06",112.62,121.16,111.91,112.56,313700.0],["2020-10-07",114.05,117.45,112.13,113.71,235100.0],["2020-10-08",115.42,116.09,113.11,115.15,132800.0],["2020-10-09",116.11,117.33,113.71,114.7,99900.0],["2020-10-12",114.84,115.35,112.51,113.52,101700.0],["2020-10-13",111.94,114.26,111.18,112.63,129600.0],["2020-10-14",116.3,116.3,111.59,112.27,162900.0],["2020-10-15",111.38,117.56,109.79,116.64,172100.0],["2020-10-16",116.55,116.56,113.42,114.52,235300.0],["2020-10-19",116.49,118.97,114.4,114.66,249100.0],["2020-10-20",116.78,120.87,115.5,120.1,417300.0],["2020-10-21",123.0,125.0,119.9,123.0,306500.0],["2020-10-22",123.69,123.95,117.69,119.95,160000.0],["2020-10-23",120.51,120.51,117.1,118.94,75400.0],["2020-10-26",117.0,117.06,113.09,116.59,136400.0],["2020-10-27",114.79,115.5,105.52,106.04,419100.0],["2020-10-28",103.08,107.02,102.25,106.51,299600.0],["2020-10-29",105.6,106.41,102.57,103.04,196600.0],["2020-10-30",102.73,103.43,99.65,102.98,293000.0],["2020-11-02",104.86,110.02,104.86,109.51,155900.0],["2020-11-03",111.65,115.76,111.64,114.73,156300.0],["2020-11-04",111.13,114.21,111.0,113.5,136700.0],["2020-11-05",114.0,117.73,114.0,115.47,158300.0],["2020-11-06",115.77,116.99,113.56,114.19,126300.0],["2020-11-09",121.59,126.46,120.57,122.49,431300.0],["2020-11-10",122.99,129.57,122.75,127.18,292600.0],["2020-11-11",127.29,127.29,120.37,122.57,148400.0],["2020-11-12",120.54,121.13,116.29,117.65,241300.0],["2020-11-13",118.53,121.5,118.39,119.96,88300.0],["2020-11-16",123.31,127.21,120.38,125.4,337400.0],["2020-11-17",124.25,126.67,123.4,125.84,137300.0],["2020-11-18",125.4,129.78,123.88,123.95,156700.0],["2020-11-19",123.63,124.55,120.09,120.85,109900.0],["2020-11-20",119.88,120.71,115.5,117.04,178100.0],["2020-11-23",118.18,122.59,116.72,121.37,183600.0],["2020-11-24",122.56,128.76,121.43,126.58,162400.0],["2020-11-25",125.19,127.19,118.7,120.82,143500.0],["2020-11-27",120.75,120.75,117.94,118.33,60000.0],["2020-11-30",117.94,117.94,112.77,112.77,200800.0],["2020-12-01",114.87,120.72,112.76,117.76,223000.0],["2020-12-02",119.2,123.83,115.35,122.82,421800.0],["2020-12-03",126.51,133.53,126.51,130.6,222200.0],["2020-12-04",130.94,138.66,130.32,137.71,187900.0],["2020-12-07",144.88,150.0,142.16,143.39,439100.0],["2020-12-08",141.58,141.94,137.66,139.61,211000.0],["2020-12-09",140.38,144.69,140.38,143.97,155200.0],["2020-12-10",142.1,143.9,140.82,141.63,215200.0],["2020-12-11",140.01,145.07,140.01,143.44,183000.0],["2020-12-14",145.72,148.92,139.71,139.8,240400.0],["2020-12-15",141.3,143.56,140.96,143.19,190100.0],["2020-12-16",142.54,145.0,142.06,144.78,246800.0],["2020-12-17",144.61,147.77,142.86,147.65,270800.0],["2020-12-18",147.51,147.65,142.53,142.6,596000.0],["2020-12-21",139.4,141.95,137.43,141.46,274200.0],["2020-12-22",141.22,142.82,136.41,137.61,213700.0],["2020-12-23",138.95,140.65,135.6,139.79,151100.0],["2020-12-24",140.25,140.27,137.89,139.84,38900.0],["2020-12-28",140.44,147.67,137.16,144.49,184000.0],["2020-12-29",144.71,145.38,137.22,139.3,129800.0],["2020-12-30",138.99,147.57,138.99,145.94,149600.0],["2020-12-31",145.14,147.26,141.65,145.74,114100.0],["2021-01-04",146.53,148.78,139.0,142.7,149800.0],["2021-01-05",142.03,148.86,141.69,147.27,143000.0],["2021-01-06",148.49,159.96,147.2,158.62,281200.0],["2021-01-07",157.8,162.01,155.58,161.37,103900.0],["2021-01-08",163.08,165.76,158.52,161.81,108600.0],["2021-01-11",160.51,164.49,160.51,163.78,90800.0],["2021-01-12",163.52,172.32,162.57,167.55,157900.0],["2021-01-13",165.44,166.39,160.41,162.26,102500.0],["2021-01-14",162.52,167.23,162.22,165.38,106600.0],["2021-01-15",162.59,164.58,159.26,162.46,370600.0],["2021-01-19",163.95,164.02,157.51,160.39,296000.0],["2021-01-20",160.39,168.42,160.39,167.01,394500.0],["2021-01-21",167.35,170.04,166.87,167.3,178800.0],["2021-01-22",164.68,166.88,160.33,162.45,171200.0],["2021-01-25",160.51,163.62,155.32,156.83,506000.0],["2021-01-26",158.91,158.91,154.32,155.42,326200.0],["2021-01-27",150.09,150.09,138.24,144.64,418300.0],["2021-01-28",146.7,148.34,139.51,146.86,372900.0],["2021-01-29",148.34,149.39,141.12,142.61,175800.0],["2021-02-01",142.42,152.11,142.42,151.32,300400.0],["2021-02-02",151.9,155.55,137.96,144.44,390800.0],["2021-02-03",145.95,147.14,138.43,146.77,189500.0],["2021-02-04",146.77,153.62,145.26,153.24,176500.0],["2021-02-05",155.28,156.32,151.54,155.12,194200.0],["2021-02-08",157.14,165.34,156.17,165.0,301700.0],["2021-02-09",164.63,165.01,157.73,164.5,211000.0],["2021-02-10",164.16,164.16,158.44,160.98,137900.0],["2021-02-11",160.84,163.14,156.7,159.13,147200.0],["2021-02-12",157.13,161.68,156.84,157.99,141200.0],["2021-02-16",158.56,161.87,155.06,157.0,226100.0],["2021-02-17",154.76,161.31,154.26,160.65,183000.0],["2021-02-18",160.18,161.64,155.83,157.0,88900.0],["2021-02-19",157.87,161.96,157.87,160.9,88000.0],["2021-02-22",161.17,166.37,160.16,163.88,94000.0],["2021-02-23",163.23,165.79,157.46,165.0,140100.0],["2021-02-24",166.99,171.01,164.82,170.42,153500.0],["2021-02-25",171.56,172.9,163.48,167.6,225300.0],["2021-02-26",168.13,172.88,164.48,169.45,133200.0],["2021-03-01",174.04,176.22,171.23,172.15,122700.0],["2021-03-02",172.98,172.98,167.13,167.7,160500.0],["2021-03-03",167.89,171.02,166.65,166.94,107200.0],["2021-03-04",166.28,169.87,161.13,167.92,159900.0],["2021-03-05",171.4,173.1,167.18,171.65,238800.0],["2021-03-08",174.88,180.67,169.13,180.06,380900.0],["2021-03-09",180.17,182.1,173.52,176.72,315300.0],["2021-03-10",177.73,189.17,176.94,186.47,197000.0],["2021-03-11",187.87,188.84,183.44,187.94,174400.0],["2021-03-12",190.02,191.8,185.53,191.05,114300.0],["2021-03-15",190.38,191.22,186.53,190.5,108600.0],["2021-03-16",188.29,191.46,187.19,190.38,145700.0],["2021-03-17",190.21,195.64,189.34,194.26,143400.0],["2021-03-18",195.58,201.06,191.68,193.3,221300.0],["2021-03-19",193.69,193.69,186.76,188.54,386400.0],["2021-03-22",188.81,190.43,182.58,186.41,149500.0],["2021-03-23",182.65,185.43,180.0,180.36,134300.0],["2021-03-24",183.95,185.05,180.3,181.38,217100.0],["2021-03-25",182.76,192.95,179.16,191.49,244300.0],["2021-03-26",192.42,199.43,190.57,199.29,206600.0],["2021-03-29",199.42,204.12,191.05,194.09,190900.0],["2021-03-30",194.96,203.93,194.96,201.07,223400.0],["2021-03-31",201.34,203.81,195.51,196.5,258400.0],["2021-04-01",196.86,198.63,192.32,196.71,90700.0],["2021-04-05",199.66,199.66,195.45,197.37,110100.0],["2021-04-06",196.77,199.77,195.0,196.39,75100.0],["2021-04-07",195.8,197.64,191.54,193.24,140100.0],["2021-04-08",193.82,195.75,190.34,195.4,142500.0],["2021-04-09",195.4,199.75,195.17,198.49,95300.0],["2021-04-12",199.28,199.95,195.52,199.29,186800.0],["2021-04-13",200.35,201.49,195.72,198.77,195500.0],["2021-04-14",200.8,213.24,200.8,209.8,360800.0],["2021-04-15",210.2,216.88,209.86,215.17,239700.0],["2021-04-16",216.44,216.74,206.93,208.21,140100.0],["2021-04-19",207.57,207.57,202.99,205.64,170300.0],["2021-04-20",205.11,206.39,198.9,201.15,196200.0],["2021-04-21",201.98,208.03,201.55,206.74,95800.0],["2021-04-22",208.21,210.69,203.87,205.98,149300.0],["2021-04-23",207.97,212.58,205.77,211.33,86000.0],["2021-04-26",213.2,214.35,206.57,207.94,169100.0],["2021-04-27",207.0,207.93,199.21,204.73,222900.0],["2021-04-28",207.69,207.69,202.88,204.7,109200.0],["2021-04-29",207.8,208.0,199.99,204.12,108100.0],["2021-04-30",202.24,203.71,197.38,198.61,286200.0],["2021-05-03",201.0,205.34,200.12,202.22,187500.0],["2021-05-04",200.18,206.54,198.25,205.43,100600.0],["2021-05-05",207.61,208.45,202.09,205.59,89800.0],["2021-05-06",206.58,209.34,203.46,209.17,91900.0],["2021-05-07",208.52,209.95,206.73,209.02,69900.0],["2021-05-10",209.03,212.45,204.64,205.49,105500.0],["2021-05-11",201.8,202.25,193.9,200.54,184700.0],["2021-05-12",198.56,200.94,192.28,197.66,211800.0],["2021-05-13",197.44,201.43,194.23,199.84,139800.0],["2021-05-14",202.48,210.59,201.46,209.85,97700.0],["2021-05-17",209.47,210.63,206.14,206.49,148400.0],["2021-05-18",205.9,207.65,201.51,201.75,119300.0],["2021-05-19",197.71,198.11,192.88,196.65,216000.0],["2021-05-20",195.54,198.64,192.53,193.35,96600.0],["2021-05-21",198.12,200.44,195.4,197.3,134400.0],["2021-05-24",198.65,199.81,196.43,197.11,113300.0],["2021-05-25",198.99,201.98,193.66,193.84,106000.0],["2021-05-26",195.33,197.94,194.39,195.66,123800.0],["2021-05-27",198.72,202.9,197.85,199.46,143700.0],["2021-05-28",201.04,201.04,193.92,198.29,119400.0],["2021-06-01",201.22,205.71,199.31,204.9,153200.0],["2021-06-02",205.81,205.81,192.5,193.03,136700.0],["2021-06-03",192.67,192.8,188.2,190.02,172600.0],["2021-06-04",190.33,190.53,183.62,184.09,136700.0],["2021-06-07",184.0,185.25,180.14,181.82,105700.0],["2021-06-08",181.36,185.05,180.86,183.07,126200.0],["2021-06-09",182.98,183.13,179.36,179.78,110100.0],["2021-06-10",181.17,181.66,175.26,175.26,161700.0],["2021-06-11",176.27,178.57,175.69,177.14,186700.0],["2021-06-14",177.0,177.52,169.81,171.5,252100.0],["2021-06-15",171.32,174.55,168.46,173.52,282600.0],["2021-06-16",171.87,174.31,168.69,173.5,145900.0],["2021-06-17",172.45,173.79,168.7,169.89,523100.0],["2021-06-18",166.07,167.06,157.8,158.27,280700.0],["2021-06-21",159.13,163.57,158.64,161.31,224500.0],["2021-06-22",161.31,161.88,157.79,161.85,227300.0],["2021-06-23",160.74,164.66,159.57,162.05,129300.0],["2021-06-24",163.93,164.11,159.45,161.01,155900.0],["2021-06-25",162.05,169.59,162.05,169.01,857500.0],["2021-06-28",168.61,169.19,164.73,166.14,233300.0],["2021-06-29",164.46,165.37,160.92,163.13,137600.0],["2021-06-30",163.06,172.04,162.38,171.37,316400.0],["2021-07-01",173.51,177.49,173.21,176.01,260200.0],["2021-07-02",176.01,179.28,175.33,177.59,146000.0],["2021-07-06",175.73,175.94,171.75,174.35,210300.0],["2021-07-07",172.8,177.25,171.3,176.52,238200.0],["2021-07-08",171.22,181.13,169.94,177.45,214500.0],["2021-07-09",180.08,185.21,178.5,182.13,123900.0],["2021-07-12",182.46,187.62,181.21,187.53,180900.0],["2021-07-13",187.22,192.34,185.6,189.22,249700.0],["2021-07-14",190.88,194.98,188.58,188.8,197800.0],["2021-07-15",188.59,192.33,186.18,186.88,141700.0],["2021-07-16",189.43,189.43,183.34,184.17,171700.0],["2021-07-19",180.95,187.85,178.5,184.82,176000.0],["2021-07-20",185.48,194.9,185.48,192.65,260500.0],["2021-07-21",195.95,200.91,195.27,197.11,162200.0],["2021-07-22",197.17,198.23,194.45,195.22,79000.0],["2021-07-23",195.53,197.0,192.54,196.51,79600.0],["2021-07-26",195.19,197.34,194.02,196.98,125900.0],["2021-07-27",200.0,202.45,190.86,196.92,198400.0],["2021-07-28",200.0,201.12,192.56,194.61,139100.0],["2021-07-29",196.5,203.78,195.8,202.62,124100.0],["2021-07-30",203.52,206.76,202.75,205.46,125800.0],["2021-08-02",206.0,211.46,203.79,204.3,326300.0],["2021-08-03",205.02,205.02,197.75,198.22,305600.0],["2021-08-04",195.51,198.99,191.22,193.21,154100.0],["2021-08-05",195.83,198.54,192.97,195.06,123300.0],["2021-08-06",200.02,201.22,193.0,194.96,175700.0],["2021-08-09",193.0,195.79,188.37,193.31,142800.0],["2021-08-10",194.3,199.17,191.94,196.82,151800.0],["2021-08-11",197.01,199.8,195.84,199.4,102100.0],["2021-08-12",198.59,200.17,194.48,198.99,110000.0],["2021-08-13",197.85,198.65,193.4,195.11,101800.0],["2021-08-16",193.58,202.95,189.89,201.53,174200.0],["2021-08-17",198.53,198.56,188.9,191.04,153500.0],["2021-08-18",191.33,194.81,189.45,189.89,108000.0],["2021-08-19",187.57,188.96,183.52,186.12,101400.0],["2021-08-20",186.38,186.4,182.46,185.75,114600.0],["2021-08-23",187.37,189.59,184.19,189.12,72100.0],["2021-08-24",189.98,192.86,189.62,190.84,132100.0],["2021-08-25",191.06,193.89,190.19,190.53,60500.0],["2021-08-26",190.0,190.0,185.15,185.38,99200.0],["2021-08-27",185.0,192.0,185.0,190.86,124000.0],["2021-08-30",191.48,191.48,185.35,185.62,101400.0],["2021-08-31",186.08,187.18,183.5,186.24,140700.0],["2021-09-01",187.01,187.76,183.01,185.1,106600.0],["2021-09-02",185.81,185.94,180.39,181.04,96800.0],["2021-09-03",180.0,180.33,175.2,179.44,147400.0],["2021-09-07",179.44,180.53,173.39,173.41,174300.0],["2021-09-08",172.9,175.3,171.0,174.67,192100.0],["2021-09-09",173.62,177.84,173.62,174.63,139100.0],["2021-09-10",176.85,176.85,170.96,171.08,194800.0],["2021-09-13",173.61,174.08,169.25,173.52,138900.0],["2021-09-14",174.71,174.88,169.99,171.62,127200.0],["2021-09-15",172.12,175.39,171.0,174.56,165700.0],["2021-09-16",178.66,182.19,174.24,180.12,188000.0],["2021-09-17",181.81,186.0,180.76,181.93,400100.0],["2021-09-20",177.63,181.38,175.31,179.11,132600.0],["2021-09-21",181.74,185.18,179.63,181.14,131500.0],["2021-09-22",183.5,188.36,182.17,185.71,181900.0],["2021-09-23",186.85,194.25,186.71,191.0,185300.0],["2021-09-24",190.82,197.21,189.98,196.03,133100.0],["2021-09-27",197.52,204.87,196.43,202.92,111400.0],["2021-09-28",203.0,205.18,198.24,198.82,129800.0],["2021-09-29",202.67,204.55,200.1,203.24,148600.0],["2021-09-30",204.4,207.29,196.73,196.74,299400.0],["2021-10-01",199.41,200.34,192.13,197.77,260600.0],["2021-10-04",196.23,204.0,196.23,203.5,203200.0],["2021-10-05",204.11,205.15,198.19,200.26,174400.0],["2021-10-06",198.74,199.31,195.12,196.06,105200.0],["2021-10-07",197.44,204.38,197.44,204.11,100800.0],["2021-10-08",204.66,209.0,204.58,208.75,124200.0],["2021-10-11",210.63,212.66,208.8,211.17,183400.0],["2021-10-12",211.02,213.01,209.72,212.5,111500.0],["2021-10-13",211.29,213.18,209.4,211.83,172900.0],["2021-10-14",214.84,214.84,209.17,210.92,120900.0],["2021-10-15",215.92,215.92,210.1,210.63,91100.0],["2021-10-18",210.6,212.43,209.44,212.1,125500.0],["2021-10-19",214.94,214.94,209.69,213.34,92800.0],["2021-10-20",215.07,219.15,215.06,215.27,100800.0],["2021-10-21",218.67,229.83,218.67,229.65,250000.0],["2021-10-22",228.86,230.97,226.01,228.03,215400.0],["2021-10-25",227.81,230.09,221.77,223.46,297300.0],["2021-10-26",228.5,228.5,207.36,208.8,311000.0],["2021-10-27",208.27,208.27,198.06,198.63,232500.0],["2021-10-28",201.08,203.94,195.3,196.07,189100.0],["2021-10-29",194.71,199.37,194.52,195.71,149800.0],["2021-11-01",195.86,202.33,195.86,202.02,267100.0],["2021-11-02",196.47,197.0,184.14,184.88,510900.0],["2021-11-03",184.0,186.0,179.11,182.2,2401500.0],["2021-11-04",182.14,185.84,181.81,184.48,2135100.0],["2021-11-05",185.61,187.76,180.81,182.07,1039800.0],["2021-11-08",182.43,184.82,178.32,184.82,651200.0],["2021-11-09",185.61,188.27,182.06,182.96,268600.0],["2021-11-10",184.01,184.82,178.17,183.17,313800.0],["2021-11-11",183.07,185.25,179.55,182.38,196200.0],["2021-11-12",183.69,185.34,180.46,184.72,204600.0],["2021-11-15",185.0,185.0,181.32,184.0,193700.0],["2021-11-16",183.46,185.8,180.24,183.55,215300.0],["2021-11-17",182.5,182.5,165.4,166.29,438200.0],["2021-11-18",166.49,170.05,162.5,169.23,480000.0],["2021-11-19",168.9,168.95,162.28,162.99,428200.0],["2021-11-22",165.0,169.53,163.76,167.8,316200.0],["2021-11-23",167.51,168.29,160.84,166.64,621100.0],["2021-11-24",164.64,166.7,162.21,163.97,367700.0],["2021-11-26",156.82,162.11,156.82,159.79,245800.0],["2021-11-29",162.13,164.91,158.8,163.51,342100.0],["2021-11-30",161.78,165.77,159.16,163.64,498400.0],["2021-12-01",166.91,169.05,160.7,160.82,256200.0],["2021-12-02",162.37,171.06,161.86,167.83,357800.0],["2021-12-03",167.79,169.15,163.89,166.84,308600.0],["2021-12-06",167.91,176.99,166.71,174.24,332400.0],["2021-12-07",177.25,178.28,170.45,173.23,336100.0],["2021-12-08",174.37,175.13,168.74,168.96,164800.0],["2021-12-09",167.51,171.15,166.23,167.51,179800.0],["2021-12-10",169.7,173.03,167.16,172.45,301200.0],["2021-12-13",171.21,171.81,163.4,165.99,258200.0],["2021-12-14",165.8,171.3,165.7,167.71,207000.0],["2021-12-15",166.98,174.11,164.25,173.08,360300.0],["2021-12-16",175.0,175.52,165.09,165.9,221000.0],["2021-12-17",165.45,167.52,163.65,164.1,627900.0],["2021-12-20",161.69,162.0,153.79,159.35,348200.0],["2021-12-21",161.33,164.06,159.16,163.0,234800.0],["2021-12-22",163.93,166.39,162.64,163.61,170100.0],["2021-12-23",163.5,165.66,161.54,164.42,131700.0],["2021-12-27",164.0,168.28,163.58,167.49,128000.0],["2021-12-28",166.8,171.27,166.57,169.52,118600.0],["2021-12-29",170.64,171.66,168.43,169.0,104900.0],["2021-12-30",169.04,173.4,168.74,170.09,338900.0],["2021-12-31",169.14,173.1,169.14,172.73,421900.0],["2022-01-03",173.45,177.36,171.45,174.16,385500.0],["2022-01-04",176.2,181.51,175.96,177.11,234500.0],["2022-01-05",178.79,179.45,171.8,172.02,205500.0],["2022-01-06",174.64,177.28,171.26,174.38,312900.0],["2022-01-07",175.9,179.3,174.0,175.17,176600.0],["2022-01-10",175.55,180.27,171.76,180.01,277400.0],["2022-01-11",178.92,179.88,174.36,176.57,221600.0],["2022-01-12",175.16,175.83,163.55,166.74,429700.0],["2022-01-13",168.0,170.84,166.21,167.37,247500.0],["2022-01-14",166.02,168.3,163.13,167.21,238000.0],["2022-01-18",167.21,172.31,165.6,168.27,205700.0],["2022-01-19",167.7,168.96,162.89,163.23,265600.0],["2022-01-20",162.71,168.01,156.5,157.35,300600.0],["2022-01-21",156.95,160.43,153.43,157.25,482300.0],["2022-01-24",154.66,169.08,153.5,168.58,399600.0],["2022-01-25",165.26,170.3,163.25,166.85,238500.0],["2022-01-26",167.81,168.9,157.77,158.57,194200.0],["2022-01-27",159.82,161.88,153.96,154.94,161000.0],["2022-01-28",155.61,157.79,153.01,156.9,277900.0],["2022-01-31",156.46,161.33,156.08,160.97,255400.0],["2022-02-01",161.29,168.7,160.5,168.18,487500.0],["2022-02-02",167.13,172.59,165.0,170.25,660000.0],["2022-02-03",169.59,171.5,163.6,164.03,236900.0],["2022-02-04",162.18,162.18,152.01,152.72,278600.0],["2022-02-07",151.32,154.0,146.43,151.49,418000.0],["2022-02-08",151.58,157.65,150.45,156.83,349000.0],["2022-02-09",160.43,165.0,159.69,164.76,197200.0],["2022-02-10",162.33,166.27,161.3,162.67,372000.0],["2022-02-11",162.95,164.28,159.2,161.56,303500.0],["2022-02-14",161.59,165.15,160.58,161.18,293000.0],["2022-02-15",173.59,178.27,163.7,175.44,467800.0],["2022-02-16",176.2,185.81,176.2,184.73,506700.0],["2022-02-17",183.82,186.99,178.34,185.32,331300.0],["2022-02-18",184.0,189.42,183.86,186.33,281300.0],["2022-02-22",187.0,189.94,182.33,184.85,374000.0],["2022-02-23",184.18,190.45,182.12,183.17,395000.0],["2022-02-24",178.85,186.61,176.88,186.31,374800.0],["2022-02-25",184.77,192.48,184.77,191.56,273300.0],["2022-02-28",187.03,194.52,187.03,194.11,434000.0],["2022-03-01",192.14,195.19,188.2,191.47,345400.0],["2022-03-02",192.83,201.77,192.72,200.88,363400.0],["2022-03-03",200.91,200.91,194.3,195.13,205100.0],["2022-03-04",192.3,195.4,189.83,190.85,451000.0],["2022-03-07",189.14,191.89,187.75,188.07,374400.0],["2022-03-08",186.28,195.58,183.79,187.26,495900.0],["2022-03-09",191.13,192.61,184.07,185.15,418300.0],["2022-03-10",181.42,186.28,180.0,185.55,352400.0],["2022-03-11",183.35,190.12,183.35,187.95,300600.0],["2022-03-14",189.49,190.24,179.38,181.59,400900.0],["2022-03-15",181.85,186.74,180.95,185.5,255000.0],["2022-03-16",186.81,196.84,186.81,192.73,349100.0],["2022-03-17",190.4,195.23,190.4,194.52,153000.0],["2022-03-18",192.25,193.43,182.96,190.31,396700.0],["2022-03-21",190.57,192.5,185.88,188.47,185600.0],["2022-03-22",189.73,192.66,185.47,186.8,230600.0],["2022-03-23",185.3,185.34,179.04,179.69,179300.0],["2022-03-24",180.31,181.81,173.35,173.97,255100.0],["2022-03-25",174.64,176.0,171.09,172.69,209000.0],["2022-03-28",173.22,174.23,161.78,164.71,274200.0],["2022-03-29",166.54,174.0,166.54,173.28,244100.0],["2022-03-30",172.49,173.66,164.13,164.41,161200.0],["2022-03-31",163.7,167.63,159.29,160.2,595100.0],["2022-04-01",159.62,163.42,155.67,157.86,261900.0],["2022-04-04",157.49,160.91,154.94,155.12,377700.0],["2022-04-05",154.0,155.17,149.74,153.84,301700.0],["2022-04-06",152.96,159.0,152.96,156.78,494300.0],["2022-04-07",155.21,155.68,150.26,153.95,516400.0],["2022-04-08",154.95,158.89,152.15,156.57,250700.0],["2022-04-11",156.31,165.0,155.47,161.61,448200.0],["2022-04-12",161.58,166.36,154.1,154.85,293900.0],["2022-04-13",153.6,155.38,150.03,155.21,248700.0],["2022-04-14",155.81,159.06,152.23,153.66,230600.0],["2022-04-18",152.37,156.14,152.37,154.9,179400.0],["2022-04-19",155.95,166.06,155.95,164.22,288000.0],["2022-04-20",166.54,170.0,161.56,161.71,210300.0],["2022-04-21",162.95,165.5,156.97,158.52,248000.0],["2022-04-22",159.24,164.19,155.94,160.51,251300.0],["2022-04-25",159.68,165.91,158.69,165.35,225100.0],["2022-04-26",163.67,164.07,159.55,159.71,222100.0],["2022-04-27",160.24,162.4,155.2,158.18,255200.0],["2022-04-28",167.26,176.8,162.6,173.77,348700.0],["2022-04-29",173.55,189.99,173.55,183.71,508100.0],["2022-05-02",184.55,188.73,179.48,187.86,301100.0],["2022-05-03",188.28,195.98,185.32,194.7,243800.0],["2022-05-04",194.59,201.05,192.11,200.72,183200.0],["2022-05-05",196.16,197.7,186.24,190.02,208400.0],["2022-05-06",190.41,194.18,188.38,191.63,208400.0],["2022-05-09",188.75,196.03,186.55,188.98,177600.0],["2022-05-10",189.45,189.78,177.17,181.35,167100.0],["2022-05-11",183.52,186.32,178.36,179.53,161600.0],["2022-05-12",179.3,184.51,175.18,179.66,254100.0],["2022-05-13",181.04,193.14,180.0,191.98,266000.0],["2022-05-16",191.67,191.67,182.68,186.05,192500.0],["2022-05-17",188.66,194.64,187.98,192.92,176600.0],["2022-05-18",188.68,189.97,173.8,176.43,280600.0],["2022-05-19",175.05,182.51,173.71,179.44,197600.0],["2022-05-20",180.69,180.69,165.04,170.96,311200.0],["2022-05-23",171.03,171.03,164.6,166.33,284500.0],["2022-05-24",167.19,169.04,164.13,168.84,230600.0],["2022-05-25",166.27,179.5,166.27,177.96,198700.0],["2022-05-26",179.38,185.36,176.46,178.83,239300.0],["2022-05-27",179.04,185.73,179.04,185.0,144700.0],["2022-05-31",183.35,184.14,179.88,181.15,207300.0],["2022-06-01",181.99,185.4,178.99,184.71,230900.0],["2022-06-02",185.17,186.24,180.37,181.92,165000.0],["2022-06-03",179.75,183.12,172.0,182.72,182500.0],["2022-06-06",183.49,190.17,180.65,187.91,141200.0],["2022-06-07",186.04,188.25,182.06,186.87,85900.0],["2022-06-08",186.0,190.74,183.79,186.43,183000.0],["2022-06-09",187.11,190.74,185.29,188.57,166700.0],["2022-06-10",185.99,188.48,180.85,183.14,188000.0],["2022-06-13",176.34,177.56,166.73,170.05,210000.0],["2022-06-14",170.74,178.0,170.47,173.66,186400.0],["2022-06-15",176.51,177.39,170.39,172.96,141100.0],["2022-06-16",170.0,170.0,153.12,157.08,307200.0],["2022-06-17",156.33,164.52,151.56,164.11,543700.0],["2022-06-21",167.49,169.04,160.13,160.83,180500.0],["2022-06-22",159.46,166.25,158.73,164.67,121000.0],["2022-06-23",165.66,168.28,163.33,166.36,139000.0],["2022-06-24",167.13,180.05,167.13,177.3,705600.0],["2022-06-27",180.68,180.68,175.13,178.36,166300.0],["2022-06-28",179.59,182.6,174.09,175.04,158800.0],["2022-06-29",174.22,174.9,171.1,174.27,135700.0],["2022-06-30",171.51,172.36,164.63,169.34,238800.0],["2022-07-01",168.66,174.98,167.64,173.28,109900.0],["2022-07-05",169.0,178.34,167.9,177.79,156800.0],["2022-07-06",176.58,178.45,166.87,169.4,193900.0],["2022-07-07",171.19,176.72,171.19,174.69,156700.0],["2022-07-08",174.8,176.61,171.08,171.24,88500.0],["2022-07-11",169.95,169.95,163.43,163.69,118900.0],["2022-07-12",163.69,171.0,163.69,165.9,161000.0],["2022-07-13",163.94,165.45,159.57,161.5,202900.0],["2022-07-14",156.81,159.05,147.96,150.98,419600.0],["2022-07-15",154.05,162.78,152.99,161.28,247600.0],["2022-07-18",163.25,169.61,161.25,166.0,158100.0],["2022-07-19",168.97,176.09,166.42,174.96,157300.0],["2022-07-20",171.69,174.98,168.19,172.74,300600.0],["2022-07-21",170.87,170.87,162.95,167.1,163800.0],["2022-07-22",168.22,172.54,165.14,167.22,125700.0],["2022-07-25",168.23,168.39,163.53,164.47,115500.0],["2022-07-26",161.18,164.13,159.1,160.58,212600.0],["2022-07-27",161.46,164.44,157.38,163.53,147500.0],["2022-07-28",165.16,172.07,159.05,171.96,252700.0],["2022-07-29",171.69,173.68,166.13,171.64,214900.0],["2022-08-01",170.49,184.24,169.95,180.75,282400.0],["2022-08-02",180.32,180.32,174.1,174.8,192200.0],["2022-08-03",175.37,181.21,174.3,178.5,170500.0],["2022-08-04",178.99,180.09,176.34,176.89,100200.0],["2022-08-05",175.63,182.06,175.63,179.22,90500.0],["2022-08-08",179.63,185.44,178.08,180.61,99800.0],["2022-08-09",180.5,180.5,173.49,178.03,122700.0],["2022-08-10",182.99,186.02,180.16,182.85,152400.0],["2022-08-11",184.98,186.69,180.89,182.15,165900.0],["2022-08-12",180.93,184.96,180.49,184.81,113500.0],["2022-08-15",184.66,186.34,182.54,186.03,179400.0],["2022-08-16",187.53,203.92,186.91,198.57,290300.0],["2022-08-17",196.32,197.86,188.55,189.28,169100.0],["2022-08-18",190.08,190.43,185.92,188.42,105400.0],["2022-08-19",186.82,186.82,184.07,186.15,114400.0],["2022-08-22",181.81,184.21,180.31,181.43,128900.0],["2022-08-23",181.12,184.81,181.12,181.84,96700.0],["2022-08-24",181.39,183.8,178.66,182.3,86800.0],["2022-08-25",181.85,189.19,181.85,188.66,98800.0],["2022-08-26",190.9,191.94,183.63,184.28,113500.0],["2022-08-29",181.96,185.35,180.66,184.27,95700.0],["2022-08-30",185.0,185.0,179.98,180.43,72500.0],["2022-08-31",179.49,181.32,173.98,174.48,166600.0],["2022-09-01",171.67,173.84,167.62,173.61,180700.0],["2022-09-02",175.58,179.97,170.02,171.1,109100.0],["2022-09-06",172.37,172.37,164.55,165.09,150200.0],["2022-09-07",165.03,170.74,162.65,170.03,136200.0],["2022-09-08",167.51,169.48,163.44,168.19,124100.0],["2022-09-09",166.35,171.8,165.72,170.69,115800.0],["2022-09-12",171.06,175.73,171.06,174.19,110700.0],["2022-09-13",167.39,168.47,159.03,161.12,225400.0],["2022-09-14",161.73,163.0,153.17,161.0,218500.0],["2022-09-15",159.02,163.48,157.68,159.19,158500.0],["2022-09-16",156.96,160.07,154.98,156.84,241100.0],["2022-09-19",155.94,160.68,155.94,158.79,126400.0],["2022-09-20",156.16,156.16,150.24,153.1,155300.0],["2022-09-21",154.53,156.24,150.03,150.27,124500.0],["2022-09-22",150.01,151.99,147.39,148.9,177200.0],["2022-09-23",146.51,148.29,143.28,147.68,173700.0],["2022-09-26",146.67,152.35,146.67,150.77,250900.0],["2022-09-27",152.44,153.09,150.03,151.71,197400.0],["2022-09-28",152.63,158.97,152.01,157.53,162400.0],["2022-09-29",146.73,149.0,140.7,147.0,899600.0],["2022-09-30",146.77,153.72,144.13,151.1,315500.0],["2022-10-03",152.88,162.0,152.88,156.27,254100.0],["2022-10-04",159.56,161.96,157.06,160.76,226700.0],["2022-10-05",157.69,159.67,154.14,158.04,167100.0],["2022-10-06",156.14,159.27,151.52,152.68,264600.0],["2022-10-07",152.54,155.16,150.23,154.63,190000.0],["2022-10-10",156.07,158.62,152.68,155.23,120900.0],["2022-10-11",155.21,159.84,153.11,157.53,164800.0],["2022-10-12",157.9,159.6,154.92,156.1,112100.0],["2022-10-13",153.71,160.7,151.71,158.89,129500.0],["2022-10-14",160.78,160.78,153.57,154.43,93800.0],["2022-10-17",158.83,159.4,154.71,156.9,254600.0],["2022-10-18",160.81,163.74,158.94,159.0,193800.0],["2022-10-19",156.0,159.1,145.22,147.48,210000.0],["2022-10-20",147.24,148.7,139.6,141.06,251300.0],["2022-10-21",140.74,144.39,138.88,143.15,207800.0],["2022-10-24",143.59,148.93,143.2,148.24,219300.0],["2022-10-25",149.39,155.0,148.57,154.15,305100.0],["2022-10-26",156.7,159.83,152.09,154.61,186200.0],["2022-10-27",156.58,164.02,153.82,157.95,163800.0],["2022-10-28",158.3,160.79,149.38,156.93,269600.0],["2022-10-31",156.29,159.6,155.73,157.75,323000.0],["2022-11-01",158.49,168.9,158.49,167.75,248800.0],["2022-11-02",166.36,166.36,155.0,155.34,223100.0],["2022-11-03",152.23,158.96,151.56,155.86,137000.0],["2022-11-04",158.08,158.41,150.73,153.88,145600.0],["2022-11-07",155.88,160.99,153.7,159.63,144700.0],["2022-11-08",161.85,165.51,159.9,165.03,159400.0],["2022-11-09",164.1,165.34,159.24,159.55,121000.0],["2022-11-10",166.83,178.64,166.41,175.8,222000.0],["2022-11-11",176.33,181.88,175.6,181.05,184900.0],["2022-11-14",178.84,184.74,178.82,178.96,156100.0],["2022-11-15",183.0,189.62,179.0,180.27,164200.0],["2022-11-16",177.88,178.67,174.5,176.19,134100.0],["2022-11-17",174.0,179.8,173.93,179.4,122600.0],["2022-11-18",182.77,182.77,172.35,178.36,167000.0],["2022-11-21",177.51,181.47,176.76,179.49,196200.0],["2022-11-22",181.74,183.2,179.58,179.82,135500.0],["2022-11-23",178.56,182.07,178.56,181.9,74000.0],["2022-11-25",179.98,183.3,179.98,181.56,39300.0],["2022-11-28",181.24,181.82,179.06,180.44,111700.0],["2022-11-29",180.18,184.66,180.18,182.09,140900.0],["2022-11-30",180.38,189.97,179.99,187.62,224800.0],["2022-12-01",187.62,189.66,181.25,182.74,119600.0],["2022-12-02",181.26,184.83,180.69,183.32,119500.0],["2022-12-05",181.5,181.5,175.58,176.55,160600.0],["2022-12-06",177.93,181.41,176.47,180.44,145200.0],["2022-12-07",179.84,183.07,178.77,178.96,111200.0],["2022-12-08",179.6,181.76,178.75,181.54,106600.0],["2022-12-09",178.75,182.8,178.75,181.18,143800.0],["2022-12-12",182.04,182.65,179.03,179.78,207600.0],["2022-12-13",185.78,186.66,174.74,175.77,275800.0],["2022-12-14",175.33,180.57,175.07,177.41,179000.0],["2022-12-15",175.43,176.96,169.45,170.36,276900.0],["2022-12-16",167.34,169.52,165.94,167.1,405900.0],["2022-12-19",167.1,168.74,161.21,161.87,246300.0],["2022-12-20",160.72,164.24,157.53,158.71,239500.0],["2022-12-21",159.5,167.79,159.19,165.18,226300.0],["2022-12-22",159.47,166.43,157.47,166.27,284600.0],["2022-12-23",166.37,170.36,165.88,169.01,248800.0],["2022-12-27",168.67,173.75,168.67,172.5,213800.0],["2022-12-28",174.23,174.38,169.42,169.96,152900.0],["2022-12-29",172.24,176.54,170.05,175.0,168600.0],["2022-12-30",173.69,181.26,173.69,179.25,307500.0],["2023-01-03",180.06,182.95,174.21,174.3,238900.0],["2023-01-04",176.71,180.85,176.71,179.34,173900.0],["2023-01-05",177.96,181.51,175.42,180.24,128600.0],["2023-01-06",182.85,185.22,181.19,184.23,170700.0],["2023-01-09",184.73,187.93,182.86,184.24,129700.0],["2023-01-10",183.99,189.53,182.22,189.37,161500.0],["2023-01-11",189.42,195.5,189.42,191.97,132700.0],["2023-01-12",193.58,194.41,188.37,193.54,155700.0],["2023-01-13",189.7,191.48,185.89,189.05,139700.0],["2023-01-17",185.35,188.81,184.19,186.19,132400.0],["2023-01-18",186.86,191.46,184.17,184.34,104800.0],["2023-01-19",182.89,184.07,178.87,184.04,145000.0],["2023-01-20",185.62,190.03,184.93,189.96,97600.0],["2023-01-23",190.99,192.24,188.77,191.84,94700.0],["2023-01-24",189.88,191.86,188.68,189.04,93800.0],["2023-01-25",187.15,194.48,186.56,193.64,158500.0],["2023-01-26",195.0,202.72,195.0,200.63,342300.0],["2023-01-27",204.85,217.31,201.98,214.84,445500.0],["2023-01-30",211.75,219.92,211.75,214.18,245200.0],["2023-01-31",215.47,223.29,215.47,220.0,396000.0],["2023-02-01",219.37,234.01,219.37,231.64,359700.0],["2023-02-02",235.84,253.67,234.67,241.71,1012700.0],["2023-02-03",237.45,251.76,236.9,243.13,464300.0],["2023-02-06",242.95,244.16,234.61,236.0,298100.0],["2023-02-07",234.29,236.0,229.1,235.92,323900.0],["2023-02-08",233.78,237.06,231.99,232.32,175800.0],["2023-02-09",234.12,236.06,230.36,231.45,179600.0],["2023-02-10",228.99,233.18,227.22,231.51,187200.0],["2023-02-13",230.59,232.87,229.25,232.24,152000.0],["2023-02-14",231.73,234.99,230.21,233.19,186200.0],["2023-02-15",228.67,234.41,227.57,234.12,256000.0],["2023-02-16",229.7,235.28,226.6,233.51,211900.0],["2023-02-17",235.72,242.93,232.7,241.52,416800.0],["2023-02-21",240.38,240.38,222.02,223.29,240200.0],["2023-02-22",223.45,231.76,223.45,228.98,276400.0],["2023-02-23",229.81,230.95,225.8,229.39,176700.0],["2023-02-24",224.7,225.21,219.26,221.24,248300.0],["2023-02-27",224.03,227.11,223.64,227.0,192900.0],["2023-02-28",227.19,230.87,226.48,227.1,225700.0],["2023-03-01",225.54,233.12,225.5,232.85,205700.0],["2023-03-02",230.88,233.95,229.46,232.75,120700.0],["2023-03-03",234.55,241.3,233.81,238.02,381200.0],["2023-03-06",236.31,240.5,233.1,235.44,281800.0],["2023-03-07",235.25,240.95,234.8,235.48,169500.0],["2023-03-08",236.21,239.92,234.34,234.7,174500.0],["2023-03-09",235.34,237.42,231.61,234.74,292300.0],["2023-03-10",232.49,232.49,223.37,225.24,287500.0],["2023-03-13",218.81,219.98,207.19,207.47,544300.0],["2023-03-14",214.05,216.46,198.99,201.6,340600.0],["2023-03-15",194.2,199.42,189.07,199.29,353400.0],["2023-03-16",195.17,203.13,193.88,202.94,324400.0],["2023-03-17",200.88,200.88,190.76,196.04,693000.0],["2023-03-20",198.96,205.92,197.49,200.24,222400.0],["2023-03-21",206.49,210.29,203.3,204.25,204800.0],["2023-03-22",204.63,206.39,198.75,198.76,164000.0],["2023-03-23",199.99,202.52,195.0,197.96,243800.0],["2023-03-24",195.61,199.1,191.09,198.36,138400.0],["2023-03-27",201.34,201.34,197.89,198.54,170400.0],["2023-03-28",198.36,201.52,196.32,199.39,194600.0],["2023-03-29",200.51,200.51,196.91,199.65,316600.0],["2023-03-30",203.12,207.86,201.58,206.46,208200.0],["2023-03-31",208.54,210.78,208.43,210.0,182900.0],["2023-04-03",209.99,211.69,206.01,209.98,187100.0],["2023-04-04",211.46,211.46,200.73,203.46,256700.0],["2023-04-05",200.8,201.0,192.5,194.67,192000.0],["2023-04-06",194.85,197.57,192.98,193.54,160000.0],["2023-04-10",193.14,200.2,191.56,196.46,154700.0],["2023-04-11",199.97,206.0,199.36,205.36,269000.0],["2023-04-12",207.83,207.95,200.21,203.77,184800.0],["2023-04-13",206.05,207.36,202.71,205.27,166800.0],["2023-04-14",206.81,210.07,204.86,208.27,153400.0],["2023-04-17",208.5,209.71,200.96,204.63,155500.0],["2023-04-18",206.21,210.76,204.0,208.08,212000.0],["2023-04-19",204.82,208.01,200.88,206.3,164600.0],["2023-04-20",203.6,207.33,201.36,204.88,224500.0],["2023-04-21",204.28,204.39,201.0,203.93,178700.0],["2023-04-24",203.19,209.03,203.19,206.87,331000.0],["2023-04-25",205.88,205.88,186.34,187.64,563200.0],["2023-04-26",186.12,193.92,184.79,186.03,380100.0],["2023-04-27",185.2,194.22,184.03,193.19,250200.0],["2023-04-28",191.93,197.27,191.61,193.46,198400.0],["2023-05-01",194.77,200.62,194.6,198.33,254000.0],["2023-05-02",196.43,196.77,190.15,196.07,255200.0],["2023-05-03",195.7,198.5,190.84,191.82,290300.0],["2023-05-04",189.98,191.23,186.72,189.41,228300.0],["2023-05-05",192.5,198.56,191.75,196.93,234200.0],["2023-05-08",198.0,204.76,196.49,201.88,265600.0],["2023-05-09",199.9,205.06,198.43,202.07,207800.0],["2023-05-10",206.25,208.47,203.1,204.18,191900.0],["2023-05-11",201.55,205.54,201.4,203.61,206100.0],["2023-05-12",205.35,205.47,198.25,199.47,251100.0],["2023-05-15",199.91,204.47,196.41,202.06,249900.0],["2023-05-16",198.57,201.42,195.5,197.53,280900.0],["2023-05-17",199.69,207.28,196.59,205.67,235900.0],["2023-05-18",205.22,208.97,204.2,208.76,111300.0],["2023-05-19",209.86,209.86,203.82,204.23,184400.0],["2023-05-22",205.57,206.24,202.08,204.35,141400.0],["2023-05-23",203.45,210.66,202.21,206.4,202800.0],["2023-05-24",206.69,206.69,201.77,203.05,114000.0],["2023-05-25",203.06,205.65,197.53,201.04,113200.0],["2023-05-26",210.04,214.07,206.09,212.6,169000.0],["2023-05-30",213.3,216.48,211.67,216.47,149900.0],["2023-05-31",212.23,214.9,207.32,209.11,474200.0],["2023-06-01",208.62,208.69,204.88,204.89,189600.0],["2023-06-02",207.89,220.0,207.39,218.49,193300.0],["2023-06-05",215.62,216.78,208.44,210.96,146100.0],["2023-06-06",211.68,221.58,211.68,220.16,225300.0],["2023-06-07",223.41,230.91,222.29,230.1,297300.0],["2023-06-08",228.93,231.49,225.78,230.9,133800.0],["2023-06-09",232.53,232.53,224.82,226.26,121400.0],["2023-06-12",224.5,228.98,223.33,226.73,202400.0],["2023-06-13",228.34,234.54,226.91,227.85,303300.0],["2023-06-14",227.95,230.06,219.5,221.84,289600.0],["2023-06-15",220.28,228.93,220.19,228.76,183000.0],["2023-06-16",230.2,230.2,219.38,221.79,791600.0],["2023-06-20",221.97,226.16,220.7,224.47,209700.0],["2023-06-21",225.09,229.2,222.87,226.48,143500.0],["2023-06-22",225.99,229.99,222.53,229.89,106600.0],["2023-06-23",227.58,232.0,226.38,228.36,362800.0],["2023-06-26",228.17,234.98,228.17,229.0,146700.0],["2023-06-27",229.0,238.14,228.67,235.9,112700.0],["2023-06-28",234.44,242.99,234.44,240.99,178200.0],["2023-06-29",240.76,246.69,239.93,240.68,192900.0],["2023-06-30",241.59,244.29,236.95,240.42,166300.0],["2023-07-03",238.56,245.52,236.59,239.09,103000.0],["2023-07-05",238.69,242.61,237.71,241.65,177700.0],["2023-07-06",238.36,241.94,235.5,236.63,117300.0],["2023-07-07",238.97,245.25,238.97,243.68,173100.0],["2023-07-10",242.75,248.0,241.1,243.11,351100.0],["2023-07-11",245.87,256.39,245.27,250.85,239800.0],["2023-07-12",255.05,255.05,249.02,251.19,225800.0],["2023-07-13",251.51,254.0,248.03,248.3,283200.0],["2023-07-14",247.65,247.8,240.93,243.26,192600.0],["2023-07-17",242.66,246.92,240.88,244.23,140400.0],["2023-07-18",244.43,248.71,244.43,247.42,137500.0],["2023-07-19",250.28,250.85,245.38,249.98,192700.0],["2023-07-20",250.58,251.85,241.17,243.08,189400.0],["2023-07-21",245.14,245.14,231.23,232.37,286100.0],["2023-07-24",231.89,235.21,228.06,232.94,209100.0],["2023-07-25",230.0,234.9,217.29,218.31,401900.0],["2023-07-26",219.25,225.07,218.13,221.91,285100.0],["2023-07-27",224.3,224.55,218.53,221.17,180000.0],["2023-07-28",224.28,224.28,216.22,219.99,145100.0],["2023-07-31",220.61,226.92,219.18,225.6,217900.0],["2023-08-01",221.85,226.97,218.41,225.46,139800.0],["2023-08-02",222.5,226.75,222.5,225.17,112800.0],["2023-08-03",225.72,225.72,221.98,224.43,171300.0],["2023-08-04",223.64,224.19,219.84,221.43,129700.0],["2023-08-07",220.56,226.16,220.24,225.69,116400.0],["2023-08-08",221.22,221.71,218.38,219.59,107300.0],["2023-08-09",220.9,223.42,218.29,223.21,145500.0],["2023-08-10",224.4,226.63,219.89,221.45,138400.0],["2023-08-11",219.41,227.01,218.64,226.09,102000.0],["2023-08-14",224.06,229.52,222.44,229.3,140900.0],["2023-08-15",227.88,228.25,222.33,223.19,120900.0],["2023-08-16",222.41,225.95,218.64,219.32,119900.0],["2023-08-17",220.25,222.99,218.47,218.61,123200.0],["2023-08-18",216.43,222.44,215.5,221.37,100400.0],["2023-08-21",220.7,223.14,218.03,219.87,105000.0],["2023-08-22",218.94,221.14,217.96,219.06,115800.0],["2023-08-23",217.63,222.48,216.17,222.27,125500.0],["2023-08-24",220.59,220.59,216.94,217.57,113000.0],["2023-08-25",219.15,220.82,214.49,218.7,102400.0],["2023-08-28",220.2,223.82,219.84,221.72,101700.0],["2023-08-29",222.53,225.92,220.3,225.6,101500.0],["2023-08-30",223.93,229.35,223.86,229.0,143800.0],["2023-08-31",229.57,231.58,228.89,230.0,165200.0],["2023-09-01",232.11,234.1,231.76,233.48,108100.0],["2023-09-05",231.31,232.13,225.88,227.47,188200.0],["2023-09-06",226.71,230.0,224.2,225.24,135300.0],["2023-09-07",224.32,226.17,218.81,219.2,147100.0],["2023-09-08",218.79,226.27,218.3,222.27,133800.0],["2023-09-11",225.58,225.58,220.94,221.04,121500.0],["2023-09-12",220.34,223.86,218.77,222.61,153400.0],["2023-09-13",222.61,223.11,218.35,220.58,144100.0],["2023-09-14",222.46,234.56,222.46,234.19,266100.0],["2023-09-15",233.55,235.0,222.98,225.13,812800.0],["2023-09-18",226.19,230.4,225.49,225.92,140600.0],["2023-09-19",227.0,228.02,224.21,224.97,139000.0],["2023-09-20",225.73,228.51,225.73,226.55,162500.0],["2023-09-21",224.49,228.54,222.5,225.23,137400.0],["2023-09-22",227.64,231.46,222.2,223.0,260700.0],["2023-09-25",221.83,227.47,221.83,223.69,134300.0],["2023-09-26",221.53,225.25,220.98,221.56,113900.0],["2023-09-27",221.56,228.35,221.56,225.47,97000.0],["2023-09-28",218.34,230.45,218.34,229.19,182300.0],["2023-09-29",231.57,232.3,228.71,230.07,224800.0],["2023-10-02",230.41,232.9,216.88,218.85,175300.0],["2023-10-03",217.73,218.86,213.84,214.07,111300.0],["2023-10-04",212.69,217.1,211.75,214.32,75300.0],["2023-10-05",212.63,214.85,207.96,207.99,129500.0],["2023-10-06",206.8,214.85,206.8,210.88,159200.0],["2023-10-09",209.73,218.82,208.57,217.09,177300.0],["2023-10-10",217.52,222.84,217.52,221.52,97900.0],["2023-10-11",221.51,223.08,216.74,218.07,124200.0],["2023-10-12",217.63,217.63,207.83,212.69,134100.0],["2023-10-13",212.42,216.36,210.05,212.4,204700.0],["2023-10-16",215.79,219.0,214.95,216.18,80900.0],["2023-10-17",215.0,222.08,215.0,216.49,113900.0],["2023-10-18",214.48,215.19,212.29,212.83,116800.0],["2023-10-19",211.72,213.68,206.1,207.05,153100.0],["2023-10-20",207.47,208.56,204.23,204.71,145200.0],["2023-10-23",203.61,205.0,198.88,199.16,168000.0],["2023-10-24",187.24,194.7,182.65,186.52,436600.0],["2023-10-25",183.49,185.71,178.4,184.92,221400.0],["2023-10-26",186.14,192.89,186.14,189.04,230300.0],["2023-10-27",189.65,190.35,185.13,186.56,193700.0],["2023-10-30",189.71,190.15,184.47,186.07,184900.0],["2023-10-31",192.04,193.73,189.25,191.37,167000.0],["2023-11-01",189.32,196.88,186.29,196.34,193200.0],["2023-11-02",199.67,201.79,198.7,201.77,159800.0],["2023-11-03",205.53,213.83,205.53,210.02,163400.0],["2023-11-06",208.15,208.15,201.92,204.29,104000.0],["2023-11-07",203.93,203.93,199.99,202.66,98200.0],["2023-11-08",201.79,204.36,199.94,201.47,77500.0],["2023-11-09",204.78,204.78,198.5,198.56,169900.0],["2023-11-10",199.73,202.95,198.37,201.62,95700.0],["2023-11-13",199.84,204.41,199.8,203.7,77600.0],["2023-11-14",210.84,221.32,210.84,218.58,133100.0],["2023-11-15",218.98,225.96,218.98,222.74,142100.0],["2023-11-16",220.29,221.36,202.46,204.99,224600.0],["2023-11-17",208.86,211.5,206.74,209.67,140700.0],["2023-11-20",208.2,212.32,207.02,212.19,73700.0],["2023-11-21",210.01,210.03,204.67,205.7,107600.0],["2023-11-22",206.55,207.54,205.0,207.07,108600.0],["2023-11-24",207.0,210.09,206.68,209.76,50200.0],["2023-11-27",208.03,209.69,207.43,207.53,169100.0],["2023-11-28",208.8,211.94,206.39,209.18,112800.0],["2023-11-29",212.31,215.29,208.9,209.29,114000.0],["2023-11-30",210.51,212.39,204.69,209.82,141700.0],["2023-12-01",209.31,218.01,208.32,217.61,118000.0],["2023-12-04",217.4,222.72,216.75,222.71,146600.0],["2023-12-05",220.07,222.14,215.31,217.22,196800.0],["2023-12-06",219.87,223.75,214.48,214.62,92700.0],["2023-12-07",215.07,215.88,213.01,215.81,91400.0],["2023-12-08",215.84,218.32,213.51,215.21,63000.0],["2023-12-11",215.06,218.68,213.27,216.5,78500.0],["2023-12-12",215.63,217.15,211.03,211.2,124500.0],["2023-12-13",211.0,222.78,208.42,221.75,211300.0],["2023-12-14",227.65,238.28,227.65,234.34,278600.0],["2023-12-15",236.45,237.39,229.52,233.17,424500.0],["2023-12-18",233.15,234.72,221.41,223.06,342700.0],["2023-12-19",225.48,227.45,222.67,225.55,346000.0],["2023-12-20",225.66,227.83,220.62,221.79,195400.0],["2023-12-21",227.46,227.59,224.14,226.28,152300.0],["2023-12-22",226.37,228.56,224.09,224.18,139900.0],["2023-12-26",224.81,225.67,222.83,223.33,166600.0],["2023-12-27",224.43,226.72,221.53,223.99,160500.0],["2023-12-28",223.45,228.04,222.52,227.48,139700.0],["2023-12-29",226.6,226.6,222.82,224.97,126300.0],["2024-01-02",222.98,225.63,220.64,222.84,165600.0],["2024-01-03",220.0,220.01,208.0,208.67,180100.0],["2024-01-04",209.85,209.85,205.94,207.0,119400.0],["2024-01-05",205.33,209.98,204.38,205.54,106000.0],["2024-01-08",205.79,209.1,204.28,208.75,107500.0],["2024-01-09",205.05,209.06,204.29,209.05,93700.0],["2024-01-10",208.34,210.65,207.16,210.44,101400.0],["2024-01-11",209.41,209.57,205.0,209.5,87700.0],["2024-01-12",211.85,212.24,200.1,202.23,148500.0],["2024-01-16",200.28,205.34,198.23,202.59,160400.0],["2024-01-17",199.38,203.74,199.38,202.54,89000.0],["2024-01-18",204.69,205.11,201.36,203.4,90100.0],["2024-01-19",204.25,206.79,201.11,204.46,102200.0],["2024-01-22",206.31,209.33,204.76,207.57,127700.0],["2024-01-23",211.14,211.14,206.13,207.75,161500.0],["2024-01-24",210.0,210.0,203.13,205.07,176900.0],["2024-01-25",208.99,211.8,205.37,211.59,233100.0],["2024-01-26",214.17,215.35,211.38,213.92,140400.0],["2024-01-29",213.92,220.07,212.93,219.68,119000.0],["2024-01-30",218.11,221.85,217.86,218.36,110300.0],["2024-01-31",214.95,219.1,208.65,209.06,225300.0],["2024-02-01",210.77,214.82,209.75,213.67,192600.0],["2024-02-02",209.96,215.81,207.37,213.27,157900.0],["2024-02-05",209.28,213.57,207.61,210.8,123300.0],["2024-02-06",210.8,211.67,209.07,209.8,97900.0],["2024-02-07",211.07,211.88,207.2,210.74,252400.0],["2024-02-08",200.0,215.0,195.09,206.79,373300.0],["2024-02-09",205.71,217.32,203.56,215.92,290900.0],["2024-02-12",217.04,225.96,217.04,222.4,216300.0],["2024-02-13",215.11,221.43,212.02,218.35,357500.0],["2024-02-14",218.89,222.2,213.54,221.01,251100.0],["2024-02-15",221.34,223.5,220.36,221.34,151500.0],["2024-02-16",218.59,220.67,216.26,216.89,168900.0],["2024-02-20",212.2,214.1,207.59,208.18,159000.0],["2024-02-21",207.5,211.0,205.99,208.79,150900.0],["2024-02-22",209.85,211.99,208.13,211.91,113500.0],["2024-02-23",211.91,216.55,210.87,214.62,92400.0],["2024-02-26",212.89,215.86,210.38,211.13,139200.0],["2024-02-27",213.53,215.86,211.48,212.0,194900.0],["2024-02-28",209.6,211.88,207.98,208.29,159700.0],["2024-02-29",212.09,212.09,208.04,208.83,302700.0],["2024-03-01",209.99,211.05,207.21,209.8,195600.0],["2024-03-04",208.95,211.23,205.5,205.5,169000.0],["2024-03-05",204.08,208.44,203.75,205.27,128900.0],["2024-03-06",206.88,209.09,204.6,206.42,232300.0],["2024-03-07",206.84,210.69,206.81,210.15,162300.0],["2024-03-08",213.2,217.47,209.54,209.7,140600.0],["2024-03-11",208.72,210.61,206.25,210.52,193100.0],["2024-03-12",210.03,211.61,207.9,210.87,106100.0],["2024-03-13",210.34,214.34,209.76,210.43,175800.0],["2024-03-14",208.49,210.28,202.98,204.7,302400.0],["2024-03-15",204.03,210.65,204.03,210.0,323800.0],["2024-03-18",211.09,211.27,208.06,208.27,130900.0],["2024-03-19",208.47,210.34,208.05,209.21,127900.0],["2024-03-20",208.04,218.96,208.04,218.61,181400.0],["2024-03-21",219.99,226.92,217.4,224.59,186700.0],["2024-03-22",224.56,225.49,221.68,224.01,159100.0],["2024-03-25",224.0,225.76,222.02,222.63,82600.0],["2024-03-26",225.36,226.9,223.2,225.54,122900.0],["2024-03-27",228.3,234.34,227.03,233.73,129700.0],["2024-03-28",234.81,236.61,233.96,235.78,183400.0],["2024-04-01",235.78,235.78,232.51,234.35,233900.0],["2024-04-02",230.97,230.97,224.27,226.36,212900.0],["2024-04-03",224.53,227.48,224.06,225.64,126200.0],["2024-04-04",229.06,229.06,221.89,222.56,98100.0],["2024-04-05",221.47,224.61,220.68,224.06,140100.0],["2024-04-08",225.99,227.56,224.66,224.82,75400.0],["2024-04-09",224.82,230.8,224.82,229.98,153900.0],["2024-04-10",225.15,226.36,217.88,220.04,208200.0],["2024-04-11",218.19,220.73,215.69,220.38,147100.0],["2024-04-12",220.19,220.19,216.6,217.51,182000.0],["2024-04-15",218.25,220.14,214.54,215.12,182200.0],["2024-04-16",214.16,217.87,211.88,216.4,109600.0],["2024-04-17",218.24,218.25,211.58,211.87,141500.0],["2024-04-18",212.91,216.23,211.1,211.49,143100.0],["2024-04-19",210.92,215.46,210.49,215.12,157000.0],["2024-04-22",215.08,218.81,214.5,216.86,152200.0],["2024-04-23",218.23,223.04,217.67,222.19,151400.0],["2024-04-24",220.26,225.5,219.63,221.54,193900.0],["2024-04-25",217.37,218.47,206.62,217.12,321800.0],["2024-04-26",217.12,226.47,217.12,221.97,170300.0],["2024-04-29",222.51,222.51,217.75,218.47,142000.0],["2024-04-30",215.67,216.27,210.09,210.24,181700.0],["2024-05-01",211.54,215.61,209.81,210.64,199400.0],["2024-05-02",212.18,213.45,208.41,208.45,218500.0],["2024-05-03",211.91,215.16,211.03,213.75,201900.0],["2024-05-06",216.42,221.7,216.42,221.6,150000.0],["2024-05-07",221.73,223.77,219.3,219.3,134200.0],["2024-05-08",217.22,222.29,217.22,221.69,241800.0],["2024-05-09",221.01,226.63,220.31,226.28,136100.0],["2024-05-10",226.82,226.83,221.58,224.82,137900.0],["2024-05-13",227.42,235.68,227.42,234.85,219500.0],["2024-05-14",240.87,244.69,239.76,242.99,289700.0],["2024-05-15",245.09,245.09,236.97,239.73,152700.0],["2024-05-16",243.52,245.15,238.97,243.88,190400.0],["2024-05-17",243.57,244.7,240.63,241.13,169000.0],["2024-05-20",240.14,242.0,238.55,239.01,127600.0],["2024-05-21",238.02,240.51,236.97,240.0,164000.0],["2024-05-22",238.59,240.6,234.66,234.76,137900.0],["2024-05-23",235.02,235.02,227.14,228.08,128500.0],["2024-05-24",230.13,231.61,229.6,231.3,69100.0],["2024-05-28",232.22,234.75,231.4,232.44,135100.0],["2024-05-29",228.31,230.23,226.94,227.39,127800.0],["2024-05-30",227.96,233.99,227.84,233.61,122900.0],["2024-05-31",235.41,237.12,232.8,235.07,161000.0],["2024-06-03",239.59,243.86,237.46,242.73,189700.0],["2024-06-04",240.51,241.77,236.12,237.73,161300.0],["2024-06-05",237.89,238.0,233.55,236.73,127700.0],["2024-06-06",234.42,237.42,234.42,235.43,97000.0],["2024-06-07",235.5,236.32,234.06,234.22,118400.0],["2024-06-10",227.05,232.21,225.34,231.46,173100.0],["2024-06-11",229.37,231.77,225.49,230.31,206100.0],["2024-06-12",238.15,243.88,234.02,234.54,154000.0],["2024-06-13",232.7,234.76,230.04,233.36,110500.0],["2024-06-14",229.6,231.37,225.96,229.93,198800.0],["2024-06-17",228.77,235.76,228.48,235.75,102200.0],["2024-06-18",234.91,236.36,232.58,233.12,98500.0],["2024-06-20",231.16,233.34,226.91,228.22,262000.0],["2024-06-21",228.22,231.05,226.9,228.65,542400.0],["2024-06-24",229.84,234.8,228.46,229.76,168000.0],["2024-06-25",228.23,228.64,223.04,223.66,276400.0],["2024-06-26",222.29,225.86,221.56,222.09,221100.0],["2024-06-27",222.24,226.33,221.74,226.14,221300.0],["2024-06-28",227.82,230.64,227.05,227.87,304100.0],["2024-07-01",228.04,230.02,225.42,228.24,205500.0],["2024-07-02",229.09,230.65,227.14,227.31,179600.0],["2024-07-03",229.19,229.19,225.45,225.61,118400.0],["2024-07-05",224.68,225.69,222.9,224.76,166100.0],["2024-07-08",227.17,230.58,226.0,227.27,159000.0],["2024-07-09",225.12,226.31,222.35,222.6,204900.0],["2024-07-10",224.24,228.56,224.24,227.28,160300.0],["2024-07-11",234.09,244.48,234.09,243.55,205700.0],["2024-07-12",245.0,250.15,244.79,247.98,174400.0],["2024-07-15",247.74,255.32,245.76,249.61,219200.0],["2024-07-16",254.51,259.67,252.94,259.62,236500.0],["2024-07-17",256.23,258.01,254.7,255.84,187100.0],["2024-07-18",254.0,258.69,250.47,250.91,171800.0],["2024-07-19",250.93,251.54,244.38,245.86,163000.0],["2024-07-22",246.36,252.01,243.52,251.93,148100.0],["2024-07-23",251.05,251.38,245.74,247.38,159100.0],["2024-07-24",247.25,254.02,244.51,245.02,221000.0],["2024-07-25",245.48,253.15,245.1,249.45,145700.0],["2024-07-26",252.2,255.63,249.44,254.21,171000.0],["2024-07-29",254.97,257.71,253.5,255.6,94700.0],["2024-07-30",256.38,258.68,254.68,257.19,131200.0],["2024-07-31",256.55,277.13,255.65,269.22,433000.0],["2024-08-01",271.59,273.58,259.47,263.43,229500.0],["2024-08-02",239.76,242.43,228.21,235.35,324500.0],["2024-08-05",220.82,235.25,220.0,230.17,285000.0],["2024-08-06",230.4,235.83,226.01,232.7,138100.0],["2024-08-07",236.78,238.22,227.18,227.23,117900.0],["2024-08-08",230.03,234.79,230.03,234.3,86000.0],["2024-08-09",235.38,235.38,231.35,233.92,91300.0],["2024-08-12",230.65,231.22,226.05,226.55,122000.0],["2024-08-13",227.71,230.67,225.69,229.85,105300.0],["2024-08-14",228.86,228.86,223.14,223.21,122200.0],["2024-08-15",232.34,236.27,230.04,231.99,153100.0],["2024-08-16",231.49,235.21,229.42,230.36,96600.0],["2024-08-19",230.38,231.5,228.66,230.03,85600.0],["2024-08-20",229.03,230.37,224.97,226.26,100500.0],["2024-08-21",230.89,235.62,229.67,235.04,139900.0],["2024-08-22",235.04,235.04,229.79,230.89,101500.0],["2024-08-23",232.91,242.06,232.84,241.78,147300.0],["2024-08-26",245.05,245.95,243.03,244.06,163500.0],["2024-08-27",243.24,243.5,239.91,240.36,109300.0],["2024-08-28",238.54,241.83,237.41,241.68,270900.0],["2024-08-29",243.85,243.85,239.47,242.2,152700.0],["2024-08-30",242.86,248.23,240.86,245.64,611400.0],["2024-09-03",242.16,245.64,237.72,237.74,385600.0],["2024-09-04",236.23,237.54,233.7,233.72,374800.0],["2024-09-05",235.99,235.99,229.89,230.77,145300.0],["2024-09-06",229.91,232.24,221.5,221.89,200700.0],["2024-09-09",222.09,224.96,220.22,223.21,224900.0],["2024-09-10",221.86,223.28,208.54,216.53,294700.0],["2024-09-11",214.84,216.48,211.3,214.52,342200.0],["2024-09-12",215.59,216.38,212.55,212.93,245300.0],["2024-09-13",217.68,223.43,216.66,221.7,272900.0],["2024-09-16",223.88,224.66,219.67,219.81,141900.0],["2024-09-17",223.19,226.4,221.84,222.05,180800.0],["2024-09-18",221.86,228.77,218.47,219.95,287500.0],["2024-09-19",226.86,227.57,221.93,227.34,231800.0],["2024-09-20",225.48,225.48,222.91,224.95,612200.0],["2024-09-23",226.78,229.37,224.75,227.95,200900.0],["2024-09-24",229.97,231.72,226.88,230.24,420000.0],["2024-09-25",236.02,239.03,231.29,231.7,427600.0],["2024-09-26",234.74,240.91,231.62,238.21,204200.0],["2024-09-27",242.03,246.8,239.92,244.35,181100.0],["2024-09-30",241.84,242.92,236.33,238.59,174600.0],["2024-10-01",236.8,236.8,230.3,233.36,169900.0],["2024-10-02",231.52,233.14,228.48,228.65,111800.0],["2024-10-03",225.59,225.59,221.96,223.51,107700.0],["2024-10-04",229.16,232.43,228.46,231.82,139600.0],["2024-10-07",230.07,230.68,225.95,229.01,106800.0],["2024-10-08",229.99,230.67,224.39,228.28,112700.0],["2024-10-09",227.7,228.63,223.43,223.61,174700.0],["2024-10-10",221.31,223.06,219.5,221.83,127700.0],["2024-10-11",220.79,224.4,220.79,223.13,299100.0],["2024-10-14",221.88,226.05,221.39,225.65,80200.0],["2024-10-15",224.45,232.12,224.45,225.83,194600.0],["2024-10-16",229.5,237.12,228.78,234.99,115600.0],["2024-10-17",235.06,235.54,231.56,235.28,109000.0],["2024-10-18",236.68,236.68,233.8,234.65,94400.0],["2024-10-21",235.32,236.05,229.77,229.97,206400.0],["2024-10-22",229.95,229.95,225.86,225.9,115400.0],["2024-10-23",227.13,231.82,227.02,229.77,112700.0],["2024-10-24",229.85,231.31,224.23,225.14,350100.0],["2024-10-25",225.4,228.28,222.2,222.87,193100.0],["2024-10-28",225.1,228.51,221.25,225.58,830800.0],["2024-10-29",231.06,233.12,223.17,231.42,366500.0],["2024-10-30",228.02,237.72,228.02,233.03,179500.0],["2024-10-31",235.36,235.36,227.83,227.84,149600.0],["2024-11-01",228.58,232.94,226.83,227.98,142500.0],["2024-11-04",227.38,237.63,227.38,236.98,251300.0],["2024-11-05",235.15,242.87,235.15,242.04,166400.0],["2024-11-06",254.61,263.36,254.61,259.2,359700.0],["2024-11-07",257.75,262.88,256.09,259.88,179900.0],["2024-11-08",261.2,263.33,258.33,260.45,161900.0],["2024-11-11",263.12,266.18,261.9,265.75,172200.0],["2024-11-12",262.38,263.11,256.01,258.66,166600.0],["2024-11-13",262.78,266.52,262.51,264.79,155200.0],["2024-11-14",265.13,267.92,260.12,261.62,131200.0],["2024-11-15",264.24,264.24,256.4,258.18,112300.0],["2024-11-18",257.99,260.0,255.82,255.9,87900.0],["2024-11-19",251.88,254.09,249.74,250.47,119100.0],["2024-11-20",248.2,251.78,246.71,250.48,133300.0],["2024-11-21",252.98,259.4,252.14,258.16,106300.0],["2024-11-22",258.98,264.46,258.98,261.3,184800.0],["2024-11-25",264.7,276.58,263.99,266.82,253800.0],["2024-11-26",263.75,264.58,258.43,263.72,153200.0],["2024-11-27",264.2,267.04,259.7,260.03,162300.0],["2024-11-29",261.81,263.75,259.17,259.83,66000.0],["2024-12-02",258.69,267.02,257.8,265.02,275600.0],["2024-12-03",265.59,265.59,262.42,265.35,283600.0],["2024-12-04",265.61,267.84,261.98,265.37,123500.0],["2024-12-05",263.92,266.19,258.1,259.16,207400.0],["2024-12-06",261.7,262.98,256.03,258.98,99700.0],["2024-12-09",261.59,261.7,256.8,257.26,126400.0],["2024-12-10",257.56,258.19,254.44,256.74,179700.0],["2024-12-11",258.46,259.57,255.02,255.63,164800.0],["2024-12-12",255.06,256.94,253.18,254.95,107000.0],["2024-12-13",254.61,256.2,250.57,253.72,97600.0],["2024-12-16",252.56,257.39,252.56,256.67,159700.0],["2024-12-17",254.66,256.9,251.84,252.3,182700.0],["2024-12-18",253.36,255.83,243.43,243.51,166000.0],["2024-12-19",248.71,249.0,240.69,243.86,153800.0],["2024-12-20",241.61,249.38,238.38,245.77,658700.0],["2024-12-23",245.23,245.23,240.98,243.78,124900.0],["2024-12-24",243.19,247.04,243.05,247.04,50000.0],["2024-12-26",245.67,249.57,245.67,249.27,64300.0],["2024-12-27",246.57,248.0,242.28,244.53,86800.0],["2024-12-30",242.73,244.65,238.94,242.96,109300.0],["2024-12-31",243.67,247.01,242.78,243.03,117700.0],["2025-01-02",244.44,246.72,235.88,236.42,179100.0],["2025-01-03",236.0,238.95,230.66,236.93,124900.0],["2025-01-06",238.69,244.37,235.69,237.05,152100.0],["2025-01-07",239.36,241.66,236.63,241.36,135400.0],["2025-01-08",238.8,243.48,237.57,241.99,103100.0],["2025-01-10",236.19,239.86,235.17,237.8,127100.0],["2025-01-13",234.94,242.25,233.76,241.92,145400.0],["2025-01-14",242.38,248.6,242.38,248.59,171300.0],["2025-01-15",255.93,255.93,248.97,249.8,218000.0],["2025-01-16",248.42,250.25,244.64,245.36,338600.0],["2025-01-17",248.88,249.76,244.05,244.78,291700.0],["2025-01-21",248.57,256.99,247.07,256.92,220000.0],["2025-01-22",256.22,260.83,254.6,256.61,230100.0],["2025-01-23",254.87,261.56,254.34,259.84,115400.0],["2025-01-24",258.3,262.05,258.3,261.08,102800.0],["2025-01-27",262.5,272.0,261.08,271.12,191500.0],["2025-01-28",270.43,274.53,269.64,273.32,120200.0],["2025-01-29",272.35,276.17,270.34,274.31,213600.0],["2025-01-30",300.02,312.56,293.07,305.86,915100.0],["2025-01-31",304.58,304.58,292.87,296.68,341100.0],["2025-02-03",287.78,292.6,283.28,289.37,399700.0],["2025-02-04",290.22,295.68,289.06,295.61,171100.0],["2025-02-05",300.0,304.56,295.0,304.24,159100.0],["2025-02-06",306.03,309.99,301.11,303.13,123300.0],["2025-02-07",301.0,301.0,292.96,293.63,144500.0],["2025-02-10",294.13,294.42,289.7,294.05,121600.0],["2025-02-11",293.52,301.23,291.35,300.99,185100.0],["2025-02-12",298.04,305.0,296.48,301.03,217500.0],["2025-02-13",304.48,304.48,299.33,299.72,182700.0],["2025-02-14",303.24,306.46,301.06,303.37,123700.0],["2025-02-18",302.46,303.47,298.11,300.79,117100.0],["2025-02-19",296.81,298.43,294.31,294.5,179100.0],["2025-02-20",291.29,293.07,285.71,287.55,149700.0],["2025-02-21",290.32,290.32,275.01,276.37,157500.0],["2025-02-24",279.11,279.11,273.98,274.15,141300.0],["2025-02-25",276.67,280.11,273.93,275.54,116000.0],["2025-02-26",275.56,279.33,272.5,272.63,97900.0],["2025-02-27",273.46,275.06,266.74,266.95,179600.0],["2025-02-28",266.9,269.62,265.4,268.4,183300.0],["2025-03-03",271.11,273.69,258.06,259.56,203200.0],["2025-03-04",254.93,260.91,249.0,255.4,197400.0],["2025-03-05",255.77,260.77,253.94,260.55,189300.0],["2025-03-06",256.25,260.96,255.72,257.18,169900.0],["2025-03-07",255.64,257.01,247.94,254.84,134300.0],["2025-03-10",250.0,250.4,242.6,247.92,208000.0],["2025-03-11",248.67,249.48,240.63,246.96,282300.0],["2025-03-12",248.69,249.1,240.75,243.03,140000.0],["2025-03-13",242.38,243.02,226.95,227.02,292800.0],["2025-03-14",228.02,231.21,223.78,230.88,282700.0],["2025-03-17",228.96,237.51,228.96,234.65,155400.0],["2025-03-18",232.45,233.49,229.37,232.51,184700.0],["2025-03-19",233.5,237.05,228.6,234.56,261300.0],["2025-03-20",231.03,236.76,230.7,232.07,190600.0],["2025-03-21",229.42,234.37,227.99,233.76,391100.0],["2025-03-24",238.22,244.07,238.22,241.93,146100.0],["2025-03-25",239.99,243.69,238.86,242.35,116900.0],["2025-03-26",243.55,246.42,237.03,237.62,151900.0],["2025-03-27",232.9,233.16,224.77,226.16,253000.0],["2025-03-28",223.78,226.85,215.53,218.17,290700.0],["2025-03-31",213.2,223.75,207.96,220.84,522600.0],["2025-04-01",220.0,227.06,216.61,225.25,315000.0],["2025-04-02",222.79,231.62,222.79,230.79,232900.0],["2025-04-03",211.72,217.19,207.56,213.47,379400.0],["2025-04-04",205.38,224.66,205.37,212.58,549600.0],["2025-04-07",207.96,226.21,201.68,215.63,363400.0],["2025-04-08",223.17,224.36,205.85,210.85,433800.0],["2025-04-09",210.28,236.97,208.67,233.21,399800.0],["2025-04-10",222.99,226.22,216.62,223.72,242600.0],["2025-04-11",224.07,230.24,217.86,228.28,292800.0],["2025-04-14",230.76,232.07,220.0,225.48,242600.0],["2025-04-15",225.1,226.9,219.63,222.16,140600.0],["2025-04-16",218.69,221.0,213.33,216.78,230700.0],["2025-04-17",215.98,221.61,212.74,218.55,161000.0],["2025-04-21",216.76,217.45,211.35,216.41,220100.0],["2025-04-22",220.81,224.93,218.02,223.0,339900.0],["2025-04-23",227.57,234.46,219.04,219.31,194300.0],["2025-04-24",219.29,224.72,217.86,221.53,682400.0],["2025-04-25",218.09,223.87,217.98,223.54,153200.0],["2025-04-28",221.38,226.72,221.38,224.45,325100.0],["2025-04-29",212.16,219.59,207.02,216.26,368500.0],["2025-04-30",213.69,219.92,204.57,218.14,505500.0],["2025-05-01",220.68,223.26,217.21,218.35,283500.0],["2025-05-02",220.3,224.81,217.28,222.33,123000.0],["2025-05-05",220.38,223.76,219.7,220.71,121800.0],["2025-05-06",217.4,220.45,216.6,220.27,110900.0],["2025-05-07",221.14,222.47,216.19,217.84,143000.0],["2025-05-08",220.51,227.44,218.56,225.86,145100.0],["2025-05-09",226.33,226.33,222.33,225.03,88100.0],["2025-05-12",238.66,241.96,233.38,235.96,189100.0],["2025-05-13",238.5,241.9,237.74,239.82,137600.0],["2025-05-14",237.46,240.96,235.19,235.2,133200.0],["2025-05-15",234.41,235.42,231.87,233.68,121800.0],["2025-05-16",234.26,236.32,232.12,235.07,101700.0],["2025-05-19",231.13,234.67,230.41,233.94,92000.0],["2025-05-20",233.01,234.46,230.33,231.71,93200.0],["2025-05-21",227.9,230.45,224.84,225.5,186500.0],["2025-05-22",225.27,227.81,222.22,226.61,139300.0],["2025-05-23",220.99,225.78,220.99,225.19,137700.0],["2025-05-27",229.07,230.87,226.07,229.71,105300.0],["2025-05-28",231.19,237.78,227.09,228.6,118700.0],["2025-05-29",227.76,227.76,224.62,226.25,102400.0],["2025-05-30",225.51,228.97,224.16,227.91,116300.0],["2025-06-02",226.2,230.02,224.37,229.23,260000.0],["2025-06-03",229.0,234.36,229.0,233.67,110900.0],["2025-06-04",233.02,233.02,228.33,228.73,81400.0],["2025-06-05",229.0,230.38,227.43,230.03,109800.0],["2025-06-06",234.15,234.31,229.75,232.07,76000.0],["2025-06-09",234.36,238.25,230.48,237.48,98900.0],["2025-06-10",239.75,244.9,237.08,243.6,95700.0],["2025-06-11",244.11,246.32,242.6,243.07,93500.0],["2025-06-12",240.07,243.32,238.55,239.68,108000.0],["2025-06-13",235.91,237.08,231.48,232.49,104800.0],["2025-06-16",238.73,241.07,235.56,239.98,113300.0],["2025-06-17",238.13,238.88,234.68,234.98,135200.0],["2025-06-18",233.26,238.36,232.87,235.79,207300.0],["2025-06-20",238.28,238.72,235.76,237.62,382500.0],["2025-06-23",237.33,240.0,234.44,239.44,189300.0],["2025-06-24",240.62,246.83,240.24,245.99,150500.0],["2025-06-25",244.47,245.28,240.58,240.73,115400.0],["2025-06-26",241.33,244.28,236.21,239.89,107700.0],["2025-06-27",240.82,244.73,238.34,244.13,238200.0],["2025-06-30",243.92,244.32,236.06,238.54,220200.0],["2025-07-01",236.76,251.14,236.76,248.92,230100.0],["2025-07-02",251.14,259.38,249.23,258.94,175300.0],["2025-07-03",259.13,260.42,257.14,258.66,76800.0],["2025-07-07",255.34,259.39,252.62,254.34,145800.0],["2025-07-08",255.56,259.73,253.45,254.09,166900.0],["2025-07-09",256.48,261.02,254.25,261.01,119200.0],["2025-07-10",261.75,274.5,255.27,265.97,327800.0],["2025-07-11",263.85,264.3,260.77,263.22,92100.0],["2025-07-14",262.42,263.66,260.68,263.32,87400.0],["2025-07-15",265.41,265.41,248.2,248.31,198600.0],["2025-07-16",249.12,252.38,246.15,248.11,108600.0],["2025-07-17",242.63,245.05,229.46,229.52,248100.0],["2025-07-18",232.13,234.36,227.29,229.96,175200.0],["2025-07-21",230.78,234.03,230.69,231.77,143200.0],["2025-07-22",232.54,237.71,232.5,233.82,287700.0],["2025-07-23",235.42,240.83,234.15,238.52,126800.0],["2025-07-24",236.11,237.14,228.05,232.57,177600.0],["2025-07-25",235.15,237.68,229.65,237.66,121100.0],["2025-07-28",237.47,238.0,226.15,229.2,479900.0],["2025-07-29",230.75,233.61,212.85,220.33,530600.0],["2025-07-30",221.25,226.94,219.53,222.0,421200.0],["2025-07-31",220.85,226.36,220.85,222.12,223900.0],["2025-08-01",218.94,225.71,218.35,223.02,337400.0],["2025-08-04",225.14,228.15,223.8,223.94,216400.0],["2025-08-05",224.56,230.7,224.56,229.16,246800.0],["2025-08-06",229.75,231.44,228.71,229.38,193600.0],["2025-08-07",231.82,231.82,223.49,223.99,177800.0],["2025-08-08",228.14,228.14,220.56,222.28,142000.0],["2025-08-11",223.6,224.0,220.59,223.02,189700.0],["2025-08-12",225.85,234.26,224.32,234.1,166500.0],["2025-08-13",235.31,243.9,231.35,243.18,136400.0],["2025-08-14",244.16,244.16,240.16,242.2,185900.0],["2025-08-15",244.0,244.0,239.49,240.55,175300.0],["2025-08-18",240.36,242.62,239.07,240.44,118600.0],["2025-08-19",241.81,245.85,241.3,245.09,145200.0],["2025-08-20",241.95,243.49,239.41,240.85,119700.0],["2025-08-21",236.96,241.24,236.96,240.14,127500.0],["2025-08-22",242.89,254.7,242.52,253.82,187100.0],["2025-08-25",255.43,256.85,252.39,252.83,133500.0],["2025-08-26",255.18,259.76,254.16,254.36,115900.0],["2025-08-27",254.06,257.9,254.06,256.61,126200.0],["2025-08-28",257.5,263.38,252.81,258.04,243000.0],["2025-08-29",258.73,258.93,251.18,251.54,161000.0],["2025-09-02",246.25,254.18,246.25,253.35,146500.0],["2025-09-03",252.36,256.32,252.24,253.68,98600.0],["2025-09-04",254.11,259.52,252.9,259.0,97600.0],["2025-09-05",259.17,262.67,254.22,257.48,185200.0],["2025-09-08",256.64,256.64,251.87,254.36,137100.0],["2025-09-09",253.6,258.95,250.41,253.94,82500.0],["2025-09-10",249.9,252.17,246.45,247.01,140800.0],["2025-09-11",247.77,253.63,247.77,252.85,123200.0],["2025-09-12",251.84,251.84,242.24,244.24,88800.0],["2025-09-15",242.89,245.91,241.81,242.74,103600.0],["2025-09-16",242.95,244.24,239.36,243.01,111100.0],["2025-09-17",244.31,251.6,242.12,242.82,116500.0],["2025-09-18",243.66,248.1,241.18,245.45,120100.0],["2025-09-19",245.77,245.77,240.34,241.2,331000.0],["2025-09-22",240.26,242.11,238.48,239.78,133200.0],["2025-09-23",240.11,245.25,238.89,242.35,147100.0],["2025-09-24",242.98,247.69,240.69,242.29,117800.0],["2025-09-25",236.78,238.05,228.2,236.31,196300.0],["2025-09-26",237.28,240.18,235.23,239.0,171300.0],["2025-09-29",241.49,241.57,236.09,240.61,207200.0],["2025-09-30",240.57,244.91,238.64,244.45,191900.0],["2025-10-01",243.32,251.6,242.08,251.14,169700.0],["2025-10-02",250.2,253.24,247.0,251.52,180600.0],["2025-10-03",253.01,257.8,252.33,253.39,225200.0],["2025-10-06",255.82,255.82,247.0,247.51,181200.0],["2025-10-07",246.22,247.0,241.31,243.2,131600.0],["2025-10-08",243.55,248.41,237.97,247.88,150200.0],["2025-10-09",246.04,246.31,242.02,243.94,141400.0],["2025-10-10",245.09,245.09,234.01,235.06,164600.0],["2025-10-13",235.87,241.04,235.87,239.35,181100.0],["2025-10-14",235.37,250.47,235.37,246.21,231600.0],["2025-10-15",247.31,251.17,245.19,248.46,128400.0],["2025-10-16",247.28,248.71,242.69,244.53,100900.0],["2025-10-17",244.62,249.4,241.26,243.74,214700.0],["2025-10-20",244.59,248.08,242.54,245.87,103900.0],["2025-10-21",246.3,252.89,244.14,251.37,94700.0],["2025-10-22",250.19,251.05,246.15,248.82,125000.0],["2025-10-23",247.76,247.89,238.0,240.97,126000.0],["2025-10-24",244.47,245.58,238.72,239.33,107600.0],["2025-10-27",239.48,243.56,232.7,234.33,242600.0],["2025-10-28",239.88,248.04,233.49,235.89,448300.0],["2025-10-29",234.13,242.52,229.64,237.38,265800.0],["2025-10-30",234.46,241.98,233.96,238.22,313200.0],["2025-10-31",235.98,239.52,234.11,234.6,205000.0],["2025-11-03",234.6,236.46,232.13,234.98,244700.0],["2025-11-04",232.86,235.51,229.64,230.43,201700.0],["2025-11-05",230.12,235.5,229.99,233.86,204300.0],["2025-11-06",230.66,232.49,226.1,226.61,183800.0],["2025-11-07",226.41,229.61,223.96,226.61,144300.0],["2025-11-10",230.1,230.1,221.89,222.61,186000.0],["2025-11-11",223.49,223.69,216.89,217.98,169800.0],["2025-11-12",216.99,226.13,216.34,224.76,190700.0],["2025-11-13",225.54,226.9,222.19,223.28,117500.0],["2025-11-14",223.14,224.31,219.81,222.09,108600.0],["2025-11-17",220.1,222.58,216.78,216.78,94000.0],["2025-11-18",215.0,220.92,212.98,220.3,139000.0],["2025-11-19",219.13,222.55,218.24,219.45,150800.0],["2025-11-20",222.97,224.71,210.67,210.94,233000.0],["2025-11-21",212.74,223.97,212.74,222.93,190200.0],["2025-11-24",223.77,227.39,221.1,223.8,155500.0],["2025-11-25",224.53,237.04,224.53,233.62,174000.0],["2025-11-26",235.0,241.97,234.24,234.5,245200.0],["2025-11-28",233.31,235.51,231.67,232.57,68400.0],["2025-12-01",230.77,235.13,228.84,232.12,115000.0],["2025-12-02",235.17,235.17,229.99,230.48,151300.0],["2025-12-03",230.67,240.14,230.56,236.23,168500.0],["2025-12-04",233.58,236.77,230.54,233.9,129800.0],["2025-12-05",235.1,240.44,233.34,238.9,209800.0],["2025-12-08",240.6,243.16,238.1,238.68,220400.0],["2025-12-09",222.18,241.65,222.18,237.78,154100.0],["2025-12-10",238.84,247.66,237.5,244.38,190100.0],["2025-12-11",245.52,249.91,242.82,248.57,196900.0],["2025-12-12",250.0,250.0,241.2,243.64,145900.0],["2025-12-15",245.83,246.26,241.09,242.43,153400.0],["2025-12-16",243.14,243.45,240.05,242.15,180200.0],["2025-12-17",240.03,245.28,237.78,242.34,180800.0],["2025-12-18",244.39,247.16,235.4,236.13,224500.0],["2025-12-19",235.04,238.17,233.77,236.9,367900.0],["2025-12-22",237.49,239.99,234.19,236.9,167400.0],["2025-12-23",235.83,239.57,233.67,237.38,239400.0],["2025-12-24",237.0,241.93,235.95,240.89,145200.0],["2025-12-26",238.9,242.73,238.59,241.46,140100.0],["2025-12-29",241.74,241.74,238.72,239.81,160300.0],["2025-12-30",238.99,240.0,236.35,236.52,146000.0],["2025-12-31",236.62,237.39,231.69,232.53,165500.0],["2026-01-02",232.63,234.98,227.74,234.76,275400.0],["2026-01-05",232.59,243.53,232.59,240.19,179000.0],["2026-01-06",236.99,243.29,235.03,242.07,185500.0],["2026-01-07",241.98,245.11,239.41,241.77,144400.0],["2026-01-08",239.2,253.47,239.2,250.65,153400.0],["2026-01-09",250.8,256.1,247.54,256.03,187200.0],["2026-01-12",252.98,257.07,248.43,251.44,192900.0],["2026-01-13",242.19,247.04,237.38,245.53,279200.0],["2026-01-14",244.74,246.33,241.67,245.51,105600.0],["2026-01-15",243.72,249.97,243.5,248.5,87000.0],["2026-01-16",249.0,252.13,246.53,247.57,104200.0],["2026-01-20",242.31,245.31,241.42,244.81,151700.0],["2026-01-21",246.75,253.99,246.37,253.75,149300.0],["2026-01-22",256.24,258.75,249.39,249.82,117100.0],["2026-01-23",246.61,248.1,235.37,238.04,170100.0],["2026-01-26",239.05,241.16,235.57,238.54,115400.0],["2026-01-27",238.93,242.55,235.4,241.15,82700.0],["2026-01-28",242.62,244.89,240.02,243.89,175600.0],["2026-01-29",239.59,240.61,234.2,237.2,216100.0],["2026-01-30",235.2,235.95,231.43,234.51,191900.0],["2026-02-02",234.24,239.76,233.7,235.77,298200.0],["2026-02-03",235.0,238.34,229.81,231.89,356200.0],["2026-02-04",234.14,242.22,234.14,237.04,267200.0],["2026-02-05",232.41,236.29,218.91,220.55,275600.0],["2026-02-06",220.38,231.29,219.25,225.21,493100.0],["2026-02-09",225.76,229.96,222.46,223.51,335600.0],["2026-02-10",223.21,232.15,223.21,228.56,332900.0],["2026-02-11",228.66,234.8,223.07,232.29,184600.0],["2026-02-12",236.51,239.4,230.36,234.06,269800.0],["2026-02-13",234.63,234.63,227.93,229.44,210900.0],["2026-02-17",227.72,230.97,220.2,227.4,251200.0],["2026-02-18",226.3,231.73,226.24,229.78,228800.0],["2026-02-19",228.02,228.02,220.87,223.21,214000.0],["2026-02-20",223.73,229.78,222.25,226.18,177800.0],["2026-02-23",226.2,226.2,216.43,220.48,239500.0],["2026-02-24",222.68,223.67,218.7,219.51,175100.0],["2026-02-25",217.7,221.37,214.81,217.03,170300.0],["2026-02-26",224.28,225.12,217.95,218.33,243600.0],["2026-02-27",213.97,216.61,213.14,213.78,184700.0],["2026-03-02",208.87,211.37,206.0,210.76,212700.0],["2026-03-03",205.19,212.0,203.0,211.44,328100.0],["2026-03-04",216.09,216.09,211.62,212.48,152700.0],["2026-03-05",210.9,214.88,206.51,207.63,172200.0],["2026-03-06",203.02,208.67,197.51,204.78,179600.0],["2026-03-09",198.68,204.23,195.17,204.17,331500.0],["2026-03-10",210.35,210.35,198.06,199.4,274300.0],["2026-03-11",200.16,202.08,196.33,199.52,233800.0],["2026-03-12",197.02,200.29,195.82,196.69,318200.0],["2026-03-13",198.54,200.21,194.8,196.46,231200.0],["2026-03-16",197.81,197.88,189.91,191.0,218100.0],["2026-03-17",192.87,195.32,188.97,189.11,197200.0],["2026-03-18",186.27,189.66,186.27,189.45,422700.0],["2026-03-19",188.02,192.35,185.11,188.97,289400.0],["2026-03-20",189.73,190.73,184.61,185.08,436100.0],["2026-03-23",191.27,194.83,191.0,191.7,261800.0],["2026-03-24",188.93,193.97,187.99,189.89,201800.0],["2026-03-25",192.06,194.38,188.48,194.08,184100.0],["2026-03-26",193.19,198.89,193.19,198.55,204100.0],["2026-03-27",197.22,199.99,194.12,195.56,190900.0],["2026-03-30",197.85,199.4,193.3,193.45,254900.0],["2026-03-31",196.35,198.1,192.06,195.41,171900.0],["2026-04-01",193.29,196.14,192.88,194.03,150400.0],["2026-04-02",192.81,195.28,189.99,194.76,121100.0],["2026-04-06",193.83,196.7,190.63,195.4,150700.0],["2026-04-07",196.0,196.78,193.59,195.14,135200.0],["2026-04-08",201.24,204.5,200.64,200.68,158500.0],["2026-04-09",199.01,203.83,197.57,202.05,130400.0],["2026-04-10",202.31,204.7,200.41,204.0,140900.0],["2026-04-13",202.29,205.8,199.75,205.73,199100.0],["2026-04-14",204.91,209.15,200.71,206.57,129900.0],["2026-04-15",206.96,207.34,201.57,202.54,238000.0],["2026-04-16",202.99,205.33,201.64,204.09,136800.0],["2026-04-17",207.75,215.61,204.71,211.44,256900.0],["2026-04-20",210.67,213.16,210.34,212.71,152500.0],["2026-04-21",213.52,214.23,205.15,207.99,379800.0],["2026-04-22",209.51,209.54,199.18,202.45,552000.0],["2026-04-23",202.9,202.93,197.69,202.01,362500.0],["2026-04-24",201.93,204.3,198.65,203.06,271400.0],["2026-04-27",203.41,205.75,197.74,200.03,489600.0],["2026-04-28",193.0,206.45,188.01,200.56,680100.0],["2026-04-29",200.56,204.99,199.8,201.39,407400.0],["2026-04-30",201.75,206.61,198.16,203.69,608800.0],["2026-05-01",205.15,206.73,200.64,203.01,220700.0],["2026-05-04",201.88,201.88,187.98,193.35,509200.0],["2026-05-05",194.62,200.74,193.77,198.5,335400.0],["2026-05-06",202.38,203.56,197.36,197.7,256400.0],["2026-05-07",197.88,202.37,195.14,200.45,217000.0],["2026-05-08",201.16,201.88,198.65,200.39,176700.0],["2026-05-11",200.57,201.96,196.06,197.49,308100.0],["2026-05-12",197.63,197.63,193.61,193.68,235100.0],["2026-05-13",192.11,195.88,191.56,192.85,356600.0],["2026-05-14",193.83,198.12,192.0,193.09,481500.0],["2026-05-15",192.91,192.91,179.12,179.17,288200.0],["2026-05-18",178.69,182.19,175.2,176.28,277800.0],["2026-05-19",175.63,180.58,172.01,177.5,319000.0],["2026-05-20",177.76,182.96,175.05,182.83,216500.0],["2026-05-21",180.09,185.87,178.5,185.38,262400.0],["2026-05-22",184.3,188.04,184.3,187.72,111800.0],["2026-05-26",188.45,191.96,187.67,190.02,202600.0],["2026-05-27",191.47,196.98,190.73,193.96,317400.0],["2026-05-28",192.8,197.05,190.77,194.75,199300.0],["2026-05-29",194.45,194.83,187.45,187.71,309500.0],["2026-06-01",186.0,188.0,181.52,186.62,310800.0],["2026-06-02",186.29,190.75,186.24,189.96,167000.0],["2026-06-03",188.55,189.94,186.67,186.92,248100.0],["2026-06-04",190.56,191.7,188.12,190.15,152800.0],["2026-06-05",190.07,191.7,187.63,190.98,245300.0],["2026-06-08",191.01,197.59,189.88,193.46,222900.0],["2026-06-09",195.35,202.1,195.35,201.04,217100.0],["2026-06-10",203.08,203.08,198.12,198.13,211800.0],["2026-06-11",199.5,200.91,193.56,199.48,174500.0],["2026-06-12",200.37,200.37,195.79,199.53,207600.0],["2026-06-15",201.04,204.04,198.65,199.55,261700.0],["2026-06-16",200.46,201.94,198.84,199.82,188300.0],["2026-06-17",198.54,201.47,189.21,190.13,223200.0],["2026-06-18",191.23,197.23,189.13,197.05,530200.0],["2026-06-22",195.49,200.68,195.1,196.2,216500.0],["2026-06-23",196.7,200.47,194.35,199.45,196200.0],["2026-06-24",201.54,206.88,201.33,206.33,250600.0],["2026-06-25",207.5,208.12,198.77,203.05,176300.0],["2026-06-26",202.17,205.93,201.33,205.17,614400.0],["2026-06-29",202.56,203.36,199.47,201.46,360100.0],["2026-06-30",200.2,201.57,197.53,201.08,157100.0],["2026-07-01",199.61,202.94,198.01,198.02,199700.0],["2026-07-02",199.26,206.8,196.49,205.4,318000.0],["2026-07-06",204.01,208.05,200.24,207.97,213017.832371],["2026-07-07",208.31,211.3,207.475,208.74,154860.137103],["2026-07-08",206.49,206.49,202.47,204.75,153642.258067],["2026-07-09",205,215.46,203.65,211.73,182854.322372],["2026-07-10",213.33,216.6,211.415,211.97,376771.899196],["2026-07-13",213.67,215.435,210.545,210.73,168393.82424],["2026-07-14",209.16,213.29,207.55,212.79,137664.737004],["2026-07-15",211.13,220.3,211.13,218.43,271007.88631],["2026-07-16",219.6,228.695,217.13,226.66,319640.486517],["2026-07-17",223.85,230.22,218.56,220.36,178504.38568],["2026-07-20",220.11,221.57,209.82,210.12,393200.783368],["2026-07-21",211.35,217.02,209.96,216.11,301916.041115],["2026-07-22",219.2,225.56,219.2,223.36,230221.356874],["2026-07-23",220.41,224.93,219.41,222.14,167765.905931],["2026-07-24",222.75,227.14,221.4029,225.24,115639.198597],["2026-07-27",228.03,231.79,225.925,226.64,252216.273324],["2026-07-28",235,241.12,226.115,240.99,584237.806109],["2026-07-29",241.32,257.21,235.15,248.26,660287.468155],["2026-07-30",242.75,242.75,232.47,233.14,240584.941723],["2026-07-31",231.41,232.139,225.54,231.7,225899.859741]]}