{"t":"CRL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-23",19.5,23.625,18.5,22.0,7986500.0],["2000-06-26",21.75,21.875,20.875,21.875,1005000.0],["2000-06-27",21.9375,21.9375,21.125,21.5625,421000.0],["2000-06-28",21.625,21.6875,20.625,21.5625,567500.0],["2000-06-29",21.5,21.5,21.1875,21.1875,140300.0],["2000-06-30",21.1875,22.75,20.875,22.1875,528300.0],["2000-07-03",22.1875,22.25,21.75,22.1875,81800.0],["2000-07-05",22.0,24.25,21.5,22.4375,198800.0],["2000-07-06",22.5,23.75,22.0,23.75,155000.0],["2000-07-07",23.75,24.5,23.0,23.625,302900.0],["2000-07-10",23.375,24.8125,23.25,24.75,65200.0],["2000-07-11",25.0,26.875,24.6875,25.25,325000.0],["2000-07-12",25.5,26.5,24.75,24.875,244500.0],["2000-07-13",25.0,26.375,24.4375,26.25,199100.0],["2000-07-14",26.0,26.0,24.1875,24.25,93900.0],["2000-07-17",24.5,24.625,23.3125,23.6875,499600.0],["2000-07-18",23.6875,25.0,23.6875,24.75,299500.0],["2000-07-19",24.875,25.6875,24.75,24.875,202700.0],["2000-07-20",24.875,24.875,24.5,24.5625,25900.0],["2000-07-21",24.5,24.5,24.0,24.1875,69400.0],["2000-07-24",24.1875,26.375,24.1875,25.5,366400.0],["2000-07-25",25.5,25.5,24.8125,24.8125,82200.0],["2000-07-26",24.75,27.375,24.625,27.25,196700.0],["2000-07-27",27.3125,28.625,27.3125,28.25,212200.0],["2000-07-28",28.1875,28.1875,27.5,27.5625,109000.0],["2000-07-31",27.4375,30.1875,27.3125,30.1875,437600.0],["2000-08-01",30.0,30.0,27.875,28.5,170000.0],["2000-08-02",28.4375,28.5,28.125,28.1875,54500.0],["2000-08-03",28.5,30.5,28.5,30.375,351900.0],["2000-08-04",30.625,31.0,29.25,29.875,91700.0],["2000-08-07",29.75,33.5,29.75,33.0,422500.0],["2000-08-08",33.0,33.5,32.8125,33.0625,138100.0],["2000-08-09",33.1875,33.1875,31.375,31.6875,126100.0],["2000-08-10",31.8125,31.875,30.625,30.625,117500.0],["2000-08-11",30.5625,30.625,29.375,29.375,54500.0],["2000-08-14",29.125,29.125,27.9375,27.9375,72300.0],["2000-08-15",27.9375,27.9375,24.5,26.375,396200.0],["2000-08-16",26.375,26.4375,25.3125,25.8125,160700.0],["2000-08-17",25.8125,25.875,25.5625,25.8125,92200.0],["2000-08-18",25.6875,26.75,24.75,26.25,214500.0],["2000-08-21",26.3125,26.3125,24.625,25.5,183200.0],["2000-08-22",25.625,26.4375,25.0,26.375,56000.0],["2000-08-23",26.375,28.125,26.375,27.9375,149200.0],["2000-08-24",27.875,28.625,27.375,28.0,101800.0],["2000-08-25",27.875,27.875,27.5,27.5625,35000.0],["2000-08-28",27.5625,27.9375,27.25,27.9375,47600.0],["2000-08-29",27.9375,27.9375,27.6875,27.875,92100.0],["2000-08-30",27.875,27.875,27.5,27.5,72500.0],["2000-08-31",27.375,27.4375,27.3125,27.4375,18200.0],["2000-09-01",27.5625,27.75,27.3125,27.6875,40800.0],["2000-09-05",27.75,27.75,27.125,27.4375,57400.0],["2000-09-06",27.5,27.625,27.5,27.5,58300.0],["2000-09-07",27.5625,27.5625,27.1875,27.25,62200.0],["2000-09-08",27.25,27.25,26.375,26.625,124500.0],["2000-09-11",26.8125,26.875,26.625,26.8125,48000.0],["2000-09-12",26.8125,26.8125,26.4375,26.4375,43900.0],["2000-09-13",26.3125,26.375,26.0,26.0,190600.0],["2000-09-14",26.0,26.125,25.75,25.8125,25200.0],["2000-09-15",25.9375,25.9375,24.875,24.875,72200.0],["2000-09-18",24.625,24.625,22.9375,23.0,128000.0],["2000-09-19",22.875,22.875,21.5,21.5,96800.0],["2000-09-20",21.625,22.3125,21.375,22.0625,94700.0],["2000-09-21",22.125,22.625,22.125,22.5,75000.0],["2000-09-22",22.375,23.875,22.375,23.0,179400.0],["2000-09-25",23.125,26.875,23.125,26.75,247300.0],["2000-09-26",27.25,28.625,27.125,28.5625,122900.0],["2000-09-27",29.875,30.25,29.5625,29.5625,387300.0],["2000-09-28",29.8125,32.5,29.75,31.75,140800.0],["2000-09-29",31.5,34.0,30.75,34.0,148000.0],["2000-10-02",34.0,34.0,31.5,31.5625,108100.0],["2000-10-03",31.5625,31.5625,30.4375,31.125,54500.0],["2000-10-04",31.125,31.125,29.0,29.0,17600.0],["2000-10-05",29.0625,29.375,27.625,27.875,93500.0],["2000-10-06",28.125,28.125,26.75,26.8125,71000.0],["2000-10-09",26.6875,26.6875,25.0625,26.125,46600.0],["2000-10-10",25.9375,25.9375,25.0,25.0,110300.0],["2000-10-11",25.0,25.0,24.25,24.4375,65200.0],["2000-10-12",24.375,24.4375,24.0,24.0,32200.0],["2000-10-13",23.875,24.25,23.75,24.125,91900.0],["2000-10-16",24.25,26.125,24.125,25.9375,83200.0],["2000-10-17",26.125,26.25,25.0,25.375,176700.0],["2000-10-18",25.3125,27.375,24.375,27.125,107300.0],["2000-10-19",27.5,28.375,26.0,26.1875,55800.0],["2000-10-20",26.4375,27.4375,26.4375,27.25,29500.0],["2000-10-23",27.125,27.4375,26.8125,27.3125,82700.0],["2000-10-24",27.4375,27.5,26.4375,26.5625,103300.0],["2000-10-25",26.5625,26.8125,26.3125,26.5,31500.0],["2000-10-26",26.4375,26.5,26.0,26.0,12600.0],["2000-10-27",26.0,26.0625,25.5,25.5,10200.0],["2000-10-30",25.375,25.5,25.25,25.25,17200.0],["2000-10-31",25.0,26.375,24.9375,26.25,80700.0],["2000-11-01",26.375,26.375,25.5,25.5,67300.0],["2000-11-02",26.75,26.75,24.375,24.5,129500.0],["2000-11-03",24.75,25.125,23.75,24.375,326700.0],["2000-11-06",24.125,24.125,23.5,23.75,241300.0],["2000-11-07",23.5,23.625,23.375,23.375,102100.0],["2000-11-08",23.5,24.0,23.375,23.625,85000.0],["2000-11-09",23.8125,23.875,23.125,23.1875,47400.0],["2000-11-10",23.3125,23.3125,22.625,22.75,54000.0],["2000-11-13",22.5,22.5,22.0,22.0,142600.0],["2000-11-14",22.25,25.125,22.25,24.0,351400.0],["2000-11-15",23.75,24.0,23.25,24.0,90300.0],["2000-11-16",23.875,24.8125,23.875,24.4375,38800.0],["2000-11-17",24.4375,24.625,24.25,24.5625,65600.0],["2000-11-20",24.4375,24.4375,24.125,24.25,113500.0],["2000-11-21",24.25,24.375,24.1875,24.3125,70900.0],["2000-11-22",24.4375,24.75,24.0625,24.25,34300.0],["2000-11-24",24.125,24.125,24.125,24.125,1000.0],["2000-11-27",24.125,24.125,23.75,23.75,111300.0],["2000-11-28",24.0,24.625,23.375,23.4375,188700.0],["2000-11-29",23.625,23.625,23.0625,23.375,60700.0],["2000-11-30",23.25,23.25,21.125,21.375,171300.0],["2000-12-01",21.5625,24.0,21.5625,23.5,54800.0],["2000-12-04",23.5,23.5,23.25,23.3125,30900.0],["2000-12-05",23.1875,23.1875,22.875,23.125,127900.0],["2000-12-06",23.1875,23.4375,23.0,23.0,93000.0],["2000-12-07",23.0,23.0,22.25,22.25,11100.0],["2000-12-08",22.125,22.125,20.875,21.5,107200.0],["2000-12-11",21.5,21.5,17.1875,20.5,808600.0],["2000-12-12",22.0,22.4375,21.75,22.1875,501500.0],["2000-12-13",22.6875,22.8125,22.0625,22.125,135100.0],["2000-12-14",22.125,23.0,22.125,22.5,140600.0],["2000-12-15",22.5,22.5,22.0625,22.4375,230200.0],["2000-12-18",22.375,23.6875,22.375,23.0,176600.0],["2000-12-19",23.0,23.4375,22.75,23.25,73900.0],["2000-12-20",23.125,24.5,23.0,24.125,266300.0],["2000-12-21",24.0,24.375,23.5625,24.0625,226000.0],["2000-12-22",24.0625,26.3125,24.0,26.3125,169600.0],["2000-12-26",26.0625,26.875,26.0625,26.25,90000.0],["2000-12-27",26.5,27.1875,26.5,27.1875,109500.0],["2000-12-28",27.1875,27.5,27.0,27.125,106300.0],["2000-12-29",27.1875,27.4375,27.125,27.375,61900.0],["2001-01-02",27.3125,27.3125,26.125,26.125,94200.0],["2001-01-03",25.875,25.9375,23.625,24.0,66300.0],["2001-01-04",24.0,25.1875,23.875,25.1875,142100.0],["2001-01-05",25.0625,25.3125,24.4375,24.5,87000.0],["2001-01-08",23.75,23.8125,23.125,23.125,18100.0],["2001-01-09",23.1875,25.25,23.1875,24.0625,204400.0],["2001-01-10",23.9375,24.0,23.8125,24.0,174800.0],["2001-01-11",23.9375,24.875,23.9375,24.5,28600.0],["2001-01-12",24.25,24.3125,23.875,23.9375,57700.0],["2001-01-16",24.0625,24.625,23.25,24.375,74100.0],["2001-01-17",24.125,24.125,22.375,22.375,36700.0],["2001-01-18",22.4375,22.4375,20.875,22.125,290700.0],["2001-01-19",22.3125,23.875,22.25,23.875,83900.0],["2001-01-22",23.75,25.75,23.625,25.0,177300.0],["2001-01-23",25.0,25.875,24.375,24.5,89000.0],["2001-01-24",24.625,25.125,24.375,24.5625,38100.0],["2001-01-25",24.6875,24.6875,23.5,24.0,71700.0],["2001-01-26",24.1875,25.75,24.1875,25.0625,67700.0],["2001-01-29",25.06,25.9,25.06,25.85,59700.0],["2001-01-30",26.0,28.74,26.0,28.1,196300.0],["2001-01-31",28.1,28.95,27.8,28.2,109600.0],["2001-02-01",28.15,28.15,25.0,25.8,117700.0],["2001-02-02",26.05,26.5,24.55,25.75,39300.0],["2001-02-05",25.94,26.0,25.51,25.75,12300.0],["2001-02-06",25.85,26.1,25.63,25.95,71600.0],["2001-02-07",25.96,26.0,25.55,25.75,93600.0],["2001-02-08",25.75,25.8,25.7,25.75,7100.0],["2001-02-09",26.0,26.0,25.3,25.3,34500.0],["2001-02-12",25.2,25.67,24.7,24.95,48600.0],["2001-02-13",24.96,25.46,24.96,25.1,28400.0],["2001-02-14",25.11,25.54,23.8,24.85,508200.0],["2001-02-15",25.0,25.5,24.3,24.5,363500.0],["2001-02-16",24.4,24.86,24.4,24.5,62800.0],["2001-02-20",24.55,25.38,24.38,25.0,16300.0],["2001-02-21",25.1,25.1,24.7,24.7,28300.0],["2001-02-22",24.71,24.8,23.9,23.91,14600.0],["2001-02-23",23.91,23.91,22.85,23.21,15000.0],["2001-02-26",23.15,24.2,23.0,24.2,59200.0],["2001-02-27",24.25,25.0,24.25,24.85,36700.0],["2001-02-28",24.9,24.95,24.2,24.2,44400.0],["2001-03-01",24.2,24.2,23.8,23.81,41200.0],["2001-03-02",23.9,24.1,23.61,23.75,64900.0],["2001-03-05",23.74,23.85,23.2,23.2,16600.0],["2001-03-06",23.35,23.85,22.75,22.95,28100.0],["2001-03-07",22.94,23.0,21.5,21.8,78800.0],["2001-03-08",21.9,22.65,21.3,21.8,50100.0],["2001-03-09",21.9,22.2,20.05,20.8,143400.0],["2001-03-12",20.81,20.81,18.0,18.0,156400.0],["2001-03-13",18.2,19.7,17.7,19.1,239400.0],["2001-03-14",19.2,19.4,18.85,19.35,144500.0],["2001-03-15",19.3,20.0,19.1,19.35,167600.0],["2001-03-16",19.5,20.25,19.4,20.0,2767400.0],["2001-03-19",20.2,21.0,20.0,20.99,268300.0],["2001-03-20",20.99,20.99,20.3,20.31,191400.0],["2001-03-21",20.1,20.25,19.5,19.65,316700.0],["2001-03-22",19.45,19.6,18.55,18.58,405100.0],["2001-03-23",18.58,20.35,18.58,20.35,85000.0],["2001-03-26",20.3,21.1,20.2,21.0,61900.0],["2001-03-27",21.01,22.44,21.0,22.44,123800.0],["2001-03-28",22.35,22.69,21.9,22.5,196900.0],["2001-03-29",22.4,23.85,22.4,23.85,90600.0],["2001-03-30",23.85,24.85,23.85,24.75,97000.0],["2001-04-02",24.65,24.7,23.75,23.76,103300.0],["2001-04-03",23.85,23.9,23.6,23.6,36800.0],["2001-04-04",23.61,24.9,23.55,23.9,67400.0],["2001-04-05",23.9,24.15,23.5,23.5,116000.0],["2001-04-06",23.48,23.48,22.65,22.85,49800.0],["2001-04-09",22.9,23.6,22.75,23.6,99400.0],["2001-04-10",23.45,24.2,23.25,24.01,182600.0],["2001-04-11",23.8,23.8,21.2,21.55,160400.0],["2001-04-12",21.8,22.75,21.52,22.75,61000.0],["2001-04-16",22.9,23.2,22.65,23.15,34200.0],["2001-04-17",23.15,24.2,23.15,24.05,123000.0],["2001-04-18",24.0,24.07,23.3,24.0,97000.0],["2001-04-19",24.0,24.5,23.95,24.0,548500.0],["2001-04-20",24.05,24.2,23.9,24.0,71100.0],["2001-04-23",23.9,24.6,23.8,24.15,40600.0],["2001-04-24",24.4,24.75,24.1,24.45,185200.0],["2001-04-25",24.6,24.75,22.5,23.95,226700.0],["2001-04-26",23.85,24.4,22.9,24.35,158000.0],["2001-04-27",24.45,24.6,23.99,24.15,252300.0],["2001-04-30",24.31,24.86,24.21,24.8,144600.0],["2001-05-01",24.8,26.0,24.8,25.75,244000.0],["2001-05-02",25.65,26.42,25.35,25.7,140300.0],["2001-05-03",25.45,25.74,24.8,25.56,83900.0],["2001-05-04",25.75,26.34,25.6,26.0,192300.0],["2001-05-07",26.5,28.75,26.5,28.15,149700.0],["2001-05-08",28.15,28.85,28.15,28.3,334000.0],["2001-05-09",28.31,28.31,27.0,27.6,272000.0],["2001-05-10",27.65,27.95,27.4,27.5,177700.0],["2001-05-11",27.65,28.4,27.65,28.25,79000.0],["2001-05-14",28.5,30.0,28.5,29.5,81800.0],["2001-05-15",29.1,29.75,28.83,29.1,255400.0],["2001-05-16",29.2,30.15,29.2,30.0,113900.0],["2001-05-17",30.1,32.0,30.1,31.15,250200.0],["2001-05-18",31.26,31.5,30.6,31.3,186300.0],["2001-05-21",31.3,32.92,30.75,30.85,223100.0],["2001-05-22",30.85,31.99,30.85,31.99,56900.0],["2001-05-23",32.0,33.0,31.85,32.66,132500.0],["2001-05-24",32.5,34.54,32.5,33.91,242400.0],["2001-05-25",33.4,33.9,32.25,32.56,204000.0],["2001-05-29",32.7,33.07,32.7,33.0,63300.0],["2001-05-30",32.9,33.0,32.0,32.0,143400.0],["2001-05-31",32.01,33.1,31.6,31.7,309300.0],["2001-06-01",31.2,31.9,31.07,31.89,113800.0],["2001-06-04",32.0,32.6,31.9,31.91,99700.0],["2001-06-05",32.1,32.76,31.07,31.07,75400.0],["2001-06-06",31.15,31.3,29.3,29.3,143900.0],["2001-06-07",29.1,29.11,27.8,28.35,226800.0],["2001-06-08",28.55,30.0,28.5,29.9,76200.0],["2001-06-11",30.1,30.15,29.2,29.42,123400.0],["2001-06-12",29.3,29.65,28.53,29.6,166200.0],["2001-06-13",29.75,30.2,29.2,30.0,100800.0],["2001-06-14",29.8,29.8,28.6,28.7,64200.0],["2001-06-15",29.66,31.2,29.64,31.1,483300.0],["2001-06-18",31.35,33.0,31.35,32.2,230500.0],["2001-06-19",33.0,33.15,31.9,32.0,149200.0],["2001-06-20",32.1,34.1,32.0,33.95,253200.0],["2001-06-21",34.15,35.0,33.86,33.94,183300.0],["2001-06-22",30.8,31.2,29.75,31.2,440100.0],["2001-06-25",31.2,32.4,30.7,31.0,205300.0],["2001-06-26",30.9,30.98,30.5,30.63,253400.0],["2001-06-27",30.8,31.35,30.76,31.0,148700.0],["2001-06-28",31.0,31.3,31.0,31.15,236700.0],["2001-06-29",31.3,34.75,31.3,34.0,1447500.0],["2001-07-02",34.15,36.0,34.0,34.22,777800.0],["2001-07-03",34.15,34.82,33.91,33.92,142100.0],["2001-07-05",33.0,33.1,31.7,32.1,297400.0],["2001-07-06",32.0,32.24,31.75,31.9,58400.0],["2001-07-09",30.7,31.62,30.7,31.16,289100.0],["2001-07-10",31.25,31.25,29.98,30.25,275200.0],["2001-07-11",30.4,31.54,30.3,31.2,193600.0],["2001-07-12",31.1,32.1,31.05,32.1,137500.0],["2001-07-13",32.1,35.05,32.1,33.95,633500.0],["2001-07-16",33.72,34.45,33.5,34.0,626400.0],["2001-07-17",33.9,33.91,31.67,32.02,756400.0],["2001-07-18",31.52,31.53,29.5,29.8,481700.0],["2001-07-19",30.0,30.5,29.35,30.28,292000.0],["2001-07-20",29.25,30.05,29.0,29.25,3348200.0],["2001-07-23",29.35,29.65,29.0,29.4,685200.0],["2001-07-24",29.47,31.0,29.25,30.7,602600.0],["2001-07-25",30.75,31.4,30.27,30.5,316100.0],["2001-07-26",30.45,31.5,30.45,31.15,236800.0],["2001-07-27",31.0,31.5,28.8,28.88,495400.0],["2001-07-30",29.25,30.23,29.2,29.7,414300.0],["2001-07-31",29.95,31.35,29.9,30.3,298800.0],["2001-08-01",30.2,32.0,30.13,31.97,290100.0],["2001-08-02",31.73,32.5,30.75,30.75,181100.0],["2001-08-03",31.9,32.45,29.75,31.2,330000.0],["2001-08-06",31.1,31.6,30.34,31.43,183600.0],["2001-08-07",31.6,32.25,31.4,31.91,161200.0],["2001-08-08",31.9,32.5,31.85,32.15,195700.0],["2001-08-09",32.0,33.2,31.99,33.03,90600.0],["2001-08-10",33.0,34.35,33.0,34.0,184600.0],["2001-08-13",35.45,35.45,34.29,34.3,310800.0],["2001-08-14",34.25,34.62,34.22,34.45,151600.0],["2001-08-15",34.5,35.4,34.35,35.08,240100.0],["2001-08-16",35.05,37.3,35.05,35.3,291800.0],["2001-08-17",35.3,35.55,34.25,34.74,185100.0],["2001-08-20",34.65,35.2,34.65,34.93,166300.0],["2001-08-21",34.93,35.32,34.8,35.11,246700.0],["2001-08-22",35.15,35.6,34.4,35.6,182400.0],["2001-08-23",35.6,35.6,35.25,35.35,187900.0],["2001-08-24",35.35,35.9,35.0,35.9,306300.0],["2001-08-27",35.9,36.0,35.58,35.65,119600.0],["2001-08-28",35.65,35.92,35.54,35.9,199000.0],["2001-08-29",36.0,36.18,35.55,35.6,336600.0],["2001-08-30",35.75,36.0,35.6,35.71,35600.0],["2001-08-31",35.75,35.88,35.4,35.7,80200.0],["2001-09-04",35.8,36.0,35.6,35.65,131700.0],["2001-09-05",35.65,35.65,32.64,33.7,207300.0],["2001-09-06",33.55,34.0,32.9,33.36,213400.0],["2001-09-07",33.15,33.15,31.15,31.8,274000.0],["2001-09-10",31.92,32.3,31.69,32.2,85600.0],["2001-09-17",31.95,31.95,31.0,31.2,126000.0],["2001-09-18",31.1,31.17,29.0,29.65,108900.0],["2001-09-19",29.85,30.09,26.9,29.0,249600.0],["2001-09-20",29.0,29.0,27.8,28.77,177300.0],["2001-09-21",28.76,29.99,26.77,29.05,463500.0],["2001-09-24",32.75,32.85,32.2,32.4,713200.0],["2001-09-25",32.41,33.0,31.7,33.0,217500.0],["2001-09-26",33.25,33.72,32.52,32.55,277400.0],["2001-09-27",32.55,35.7,32.55,33.8,408500.0],["2001-09-28",34.0,35.44,34.0,35.37,320000.0],["2001-10-01",34.95,34.98,33.4,33.99,212600.0],["2001-10-02",34.09,35.2,34.09,35.1,125000.0],["2001-10-03",35.05,35.9,34.4,34.7,215100.0],["2001-10-04",34.45,34.45,32.6,33.5,232900.0],["2001-10-05",33.5,34.05,32.3,33.85,229500.0],["2001-10-08",33.7,34.9,32.9,34.36,112100.0],["2001-10-09",34.61,35.1,34.44,34.86,132800.0],["2001-10-10",35.3,39.15,35.3,37.0,418300.0],["2001-10-11",37.7,39.0,37.09,37.4,618600.0],["2001-10-12",38.0,38.0,36.59,36.75,386400.0],["2001-10-15",36.9,36.9,35.0,36.25,384700.0],["2001-10-16",36.5,37.95,35.9,36.4,443500.0],["2001-10-17",36.5,36.5,35.5,35.5,339300.0],["2001-10-18",35.55,35.55,32.58,33.0,789900.0],["2001-10-19",33.0,33.55,32.91,33.5,338700.0],["2001-10-22",33.4,33.41,32.7,33.0,432000.0],["2001-10-23",33.0,33.47,31.0,31.45,819200.0],["2001-10-24",31.7,31.95,30.66,31.48,307000.0],["2001-10-25",31.4,32.29,31.4,32.15,349900.0],["2001-10-26",32.15,32.8,31.5,32.14,341500.0],["2001-10-29",32.35,32.55,31.5,32.0,258100.0],["2001-10-30",31.9,32.5,31.6,32.26,218100.0],["2001-10-31",32.51,33.6,32.51,33.6,414900.0],["2001-11-01",33.65,33.65,31.25,31.91,1209100.0],["2001-11-02",32.0,32.65,31.5,32.1,312600.0],["2001-11-05",32.18,33.35,32.07,32.98,240500.0],["2001-11-06",33.15,33.8,32.65,33.55,128900.0],["2001-11-07",33.4,34.05,32.74,32.85,159500.0],["2001-11-08",32.85,33.4,31.35,31.71,409300.0],["2001-11-09",28.1,31.27,28.1,31.15,623800.0],["2001-11-12",30.9,31.91,30.15,31.6,233500.0],["2001-11-13",31.6,31.97,31.0,31.95,189000.0],["2001-11-14",31.4,31.76,29.59,30.79,406700.0],["2001-11-15",30.65,31.3,30.45,30.99,839600.0],["2001-11-16",30.9,31.6,30.85,31.5,169500.0],["2001-11-19",31.3,31.59,31.08,31.35,132100.0],["2001-11-20",31.3,32.23,31.25,32.17,200800.0],["2001-11-21",32.2,32.99,31.96,32.7,119300.0],["2001-11-23",32.85,33.41,32.6,33.3,59200.0],["2001-11-26",33.36,33.85,32.7,33.85,214400.0],["2001-11-27",33.5,33.55,32.4,33.24,143200.0],["2001-11-28",33.1,33.2,32.5,32.9,178900.0],["2001-11-29",32.1,34.2,32.1,33.65,151600.0],["2001-11-30",33.71,34.1,32.6,33.15,151800.0],["2001-12-03",33.15,33.9,32.85,33.5,124600.0],["2001-12-04",33.5,33.85,33.1,33.1,205300.0],["2001-12-05",33.14,34.1,33.14,33.99,352100.0],["2001-12-06",32.8,33.45,32.4,33.25,582700.0],["2001-12-07",33.15,33.22,32.35,32.6,291200.0],["2001-12-10",32.65,32.68,29.9,31.4,428500.0],["2001-12-11",31.39,31.4,30.3,31.01,394200.0],["2001-12-12",31.0,31.4,30.55,31.25,191700.0],["2001-12-13",31.0,31.6,30.52,31.6,440300.0],["2001-12-14",31.6,32.25,31.5,31.55,308900.0],["2001-12-17",31.55,31.55,30.56,30.6,200400.0],["2001-12-18",30.61,31.55,30.61,31.29,353900.0],["2001-12-19",31.29,31.72,31.15,31.57,212300.0],["2001-12-20",31.5,31.73,30.82,30.85,286800.0],["2001-12-21",31.85,31.85,31.0,31.0,498200.0],["2001-12-24",31.15,31.15,30.72,30.75,31900.0],["2001-12-26",31.0,32.24,30.85,32.24,115800.0],["2001-12-27",32.45,33.88,32.2,33.62,316100.0],["2001-12-28",33.62,34.3,33.62,34.0,316300.0],["2001-12-31",34.0,34.19,33.0,33.48,197900.0],["2002-01-02",33.65,33.8,31.65,32.49,290900.0],["2002-01-03",32.4,32.59,30.6,30.6,260900.0],["2002-01-04",30.5,31.1,29.91,30.13,281600.0],["2002-01-07",30.15,30.7,30.05,30.11,243500.0],["2002-01-08",30.5,31.5,30.0,30.49,417700.0],["2002-01-09",30.59,31.01,30.3,30.5,237300.0],["2002-01-10",30.5,31.7,30.5,31.7,320300.0],["2002-01-11",32.1,32.41,32.01,32.15,344400.0],["2002-01-14",32.15,32.17,31.25,31.48,209200.0],["2002-01-15",31.47,31.47,30.7,31.05,233300.0],["2002-01-16",29.9,30.05,29.2,29.8,1094700.0],["2002-01-17",30.0,30.17,29.02,29.9,1819700.0],["2002-01-18",29.9,29.95,29.65,29.9,1471400.0],["2002-01-22",29.91,30.53,29.85,30.0,407400.0],["2002-01-23",30.01,30.65,29.92,30.65,779700.0],["2002-01-24",30.5,30.57,30.0,30.01,434700.0],["2002-01-25",30.01,30.05,29.35,29.7,125800.0],["2002-01-28",29.9,30.0,29.22,29.39,326400.0],["2002-01-29",28.8,29.0,27.41,28.02,656900.0],["2002-01-30",28.03,30.26,27.72,29.88,769700.0],["2002-01-31",29.88,30.9,29.88,30.55,464200.0],["2002-02-01",30.4,31.2,30.3,31.0,740200.0],["2002-02-04",31.0,31.0,29.7,29.8,242800.0],["2002-02-05",29.7,30.3,29.3,30.15,700900.0],["2002-02-06",30.15,30.48,29.9,30.48,340700.0],["2002-02-07",30.5,30.75,29.4,29.7,477800.0],["2002-02-08",30.4,31.34,30.35,30.92,534400.0],["2002-02-11",31.0,31.28,30.84,31.26,210600.0],["2002-02-12",31.26,32.09,31.1,31.55,260900.0],["2002-02-13",31.65,31.84,31.0,31.25,125700.0],["2002-02-14",31.3,31.35,30.92,30.95,86200.0],["2002-02-15",30.9,31.15,30.7,31.0,281400.0],["2002-02-19",30.8,30.99,30.3,30.56,186700.0],["2002-02-20",30.9,31.01,28.8,30.82,318700.0],["2002-02-21",30.81,31.49,30.75,30.96,107500.0],["2002-02-22",28.75,31.0,28.6,30.65,814800.0],["2002-02-25",30.7,30.75,30.03,30.1,125800.0],["2002-02-26",30.0,30.6,29.58,30.14,268300.0],["2002-02-27",30.0,30.35,29.66,30.35,379000.0],["2002-02-28",29.9,30.0,29.21,29.66,179600.0],["2002-03-01",29.2,29.23,27.7,28.7,555700.0],["2002-03-04",28.69,29.25,28.55,28.8,817600.0],["2002-03-05",29.05,29.32,27.81,27.9,770000.0],["2002-03-06",28.0,29.6,28.0,28.65,353600.0],["2002-03-07",28.9,29.05,28.5,28.9,270000.0],["2002-03-08",29.15,29.29,28.51,28.92,202000.0],["2002-03-11",29.1,29.75,28.93,29.75,449100.0],["2002-03-12",29.75,29.75,29.01,29.3,159600.0],["2002-03-13",29.29,29.99,29.0,29.82,468700.0],["2002-03-14",30.3,30.3,29.95,30.01,271900.0],["2002-03-15",30.0,30.15,29.9,29.91,196300.0],["2002-03-18",30.7,30.7,29.86,30.06,189400.0],["2002-03-19",30.1,30.83,30.1,30.68,323900.0],["2002-03-20",30.62,30.62,30.01,30.12,146300.0],["2002-03-21",30.25,30.88,30.19,30.77,166600.0],["2002-03-22",30.95,31.4,30.55,30.97,358800.0],["2002-03-25",31.05,31.15,30.4,30.4,134300.0],["2002-03-26",30.55,31.0,30.4,30.88,214100.0],["2002-03-27",30.75,30.96,30.64,30.88,167900.0],["2002-03-28",30.95,31.16,30.9,31.0,271900.0],["2002-04-01",31.0,31.22,30.89,31.04,217300.0],["2002-04-02",31.04,31.1,30.8,30.93,130800.0],["2002-04-03",30.94,31.3,30.86,31.0,282800.0],["2002-04-04",31.0,31.11,30.73,30.86,166000.0],["2002-04-05",30.9,30.9,30.4,30.74,229700.0],["2002-04-08",30.73,31.04,30.5,31.01,116500.0],["2002-04-09",31.1,31.1,30.59,30.62,255000.0],["2002-04-10",31.0,31.07,30.56,30.82,146700.0],["2002-04-11",30.85,30.85,30.19,30.19,181700.0],["2002-04-12",30.1,30.99,29.87,30.83,123400.0],["2002-04-15",30.83,30.91,29.9,30.19,86300.0],["2002-04-16",30.05,30.63,29.97,30.58,191100.0],["2002-04-17",30.83,31.02,30.28,30.47,373700.0],["2002-04-18",30.55,30.55,29.77,29.97,323900.0],["2002-04-19",30.0,30.0,29.64,29.67,215000.0],["2002-04-22",29.7,29.7,29.2,29.45,266200.0],["2002-04-23",29.45,29.45,28.8,28.93,211600.0],["2002-04-24",29.1,29.25,28.42,28.5,350500.0],["2002-04-25",28.5,28.77,27.75,27.98,339000.0],["2002-04-26",27.98,28.29,27.79,27.8,208900.0],["2002-04-29",27.75,29.15,27.55,29.15,384400.0],["2002-04-30",29.1,29.99,29.1,29.95,297500.0],["2002-05-01",29.95,30.0,29.55,29.97,186200.0],["2002-05-02",33.25,33.8,32.72,33.47,1815000.0],["2002-05-03",33.47,33.8,33.38,33.7,1216600.0],["2002-05-06",33.7,33.95,33.15,33.25,351300.0],["2002-05-07",33.3,33.35,32.75,32.85,584400.0],["2002-05-08",32.9,33.44,32.9,33.25,626800.0],["2002-05-09",33.25,33.3,32.77,32.77,330700.0],["2002-05-10",32.98,33.46,32.83,32.97,312800.0],["2002-05-13",33.2,33.59,32.97,33.45,423800.0],["2002-05-14",35.0,36.35,34.45,36.3,868700.0],["2002-05-15",36.3,37.85,35.54,37.41,711300.0],["2002-05-16",37.41,37.62,36.7,37.5,816600.0],["2002-05-17",37.6,38.2,37.47,37.8,450500.0],["2002-05-20",37.85,38.65,37.67,38.37,745300.0],["2002-05-21",38.4,38.4,36.83,37.5,712100.0],["2002-05-22",37.5,38.1,36.0,36.54,427800.0],["2002-05-23",36.55,36.63,35.79,36.56,839400.0],["2002-05-24",36.55,37.85,36.19,37.55,654800.0],["2002-05-28",37.65,37.85,37.0,37.6,240400.0],["2002-05-29",37.6,37.69,37.26,37.35,139800.0],["2002-05-30",37.35,37.37,36.52,37.0,272200.0],["2002-05-31",37.02,37.25,36.51,36.75,362800.0],["2002-06-03",36.75,36.8,35.8,36.16,186600.0],["2002-06-04",36.15,36.15,35.0,35.4,189800.0],["2002-06-05",35.6,35.6,35.04,35.6,331000.0],["2002-06-06",35.61,35.68,34.7,34.88,208800.0],["2002-06-07",34.63,35.23,34.0,34.6,281400.0],["2002-06-10",34.7,35.8,34.7,35.2,222400.0],["2002-06-11",35.25,35.67,35.02,35.1,444400.0],["2002-06-12",35.2,36.7,35.02,36.65,581700.0],["2002-06-13",37.0,37.11,35.96,36.01,363700.0],["2002-06-14",35.99,38.03,35.2,37.52,655300.0],["2002-06-17",37.9,39.34,37.85,38.85,595300.0],["2002-06-18",38.93,39.44,37.44,38.15,330000.0],["2002-06-19",38.25,39.24,37.98,38.89,284700.0],["2002-06-20",38.9,39.29,37.2,37.37,198700.0],["2002-06-21",37.1,38.12,36.02,36.1,374400.0],["2002-06-24",36.0,36.1,35.21,35.99,469400.0],["2002-06-25",36.0,36.1,35.0,35.05,447100.0],["2002-06-26",34.55,35.7,34.25,35.39,397700.0],["2002-06-27",35.39,35.6,34.07,34.7,545800.0],["2002-06-28",34.75,36.97,34.62,35.05,918900.0],["2002-07-01",35.1,35.4,32.7,33.2,271300.0],["2002-07-02",33.2,33.8,32.2,32.4,419900.0],["2002-07-03",32.35,32.65,31.05,32.64,395400.0],["2002-07-05",32.84,33.48,32.84,33.3,142200.0],["2002-07-08",33.3,35.1,33.21,33.9,566800.0],["2002-07-09",33.91,34.1,33.65,33.8,507600.0],["2002-07-10",33.8,34.1,31.7,31.75,585700.0],["2002-07-11",31.5,32.5,31.42,32.45,558100.0],["2002-07-12",32.55,34.06,32.0,33.28,383700.0],["2002-07-15",33.28,33.28,30.4,32.15,468800.0],["2002-07-16",32.05,33.19,31.9,32.44,327800.0],["2002-07-17",32.5,34.31,32.5,34.1,444000.0],["2002-07-18",34.35,34.35,32.65,33.0,342100.0],["2002-07-19",32.9,32.9,31.53,32.3,182800.0],["2002-07-22",32.3,32.56,29.99,29.99,380600.0],["2002-07-23",29.7,30.39,29.7,29.9,226800.0],["2002-07-24",29.0,31.65,28.96,31.29,565900.0],["2002-07-25",31.27,32.5,31.11,31.65,404900.0],["2002-07-26",31.65,32.14,31.17,32.14,330500.0],["2002-07-29",32.7,35.0,32.65,35.0,591000.0],["2002-07-30",35.25,37.0,35.23,36.1,635900.0],["2002-07-31",36.1,38.1,36.1,38.1,1512900.0],["2002-08-01",38.0,38.0,36.59,36.6,498900.0],["2002-08-02",36.6,36.7,34.89,35.87,537100.0],["2002-08-05",35.92,36.19,34.79,35.25,361700.0],["2002-08-06",35.6,36.68,35.6,36.35,497900.0],["2002-08-07",37.2,37.2,36.05,36.68,505400.0],["2002-08-08",36.75,38.0,36.33,37.8,387500.0],["2002-08-09",38.3,38.39,37.14,37.95,573500.0],["2002-08-12",38.0,38.5,37.31,38.1,472700.0],["2002-08-13",38.04,38.55,37.23,37.7,375200.0],["2002-08-14",37.7,39.4,37.39,39.4,348800.0],["2002-08-15",39.4,39.85,38.3,38.39,334400.0],["2002-08-16",38.64,39.15,38.16,38.54,528200.0],["2002-08-19",38.7,38.7,37.96,38.35,340000.0],["2002-08-20",38.2,39.15,38.0,38.0,490500.0],["2002-08-21",38.01,38.1,37.6,37.7,335600.0],["2002-08-22",37.7,38.62,37.54,37.99,346000.0],["2002-08-23",38.1,39.35,38.1,38.55,390700.0],["2002-08-26",38.7,39.27,38.22,38.9,231400.0],["2002-08-27",39.1,39.47,38.3,38.5,334400.0],["2002-08-28",38.7,39.44,38.32,38.99,347000.0],["2002-08-29",39.0,40.2,38.9,39.6,512100.0],["2002-08-30",39.6,40.25,39.28,39.55,756500.0],["2002-09-03",40.8,41.35,38.65,38.95,7251800.0],["2002-09-04",38.95,39.56,38.86,39.22,1025400.0],["2002-09-05",39.0,39.12,38.8,38.94,657100.0],["2002-09-06",38.94,39.0,36.25,37.0,909800.0],["2002-09-09",37.25,37.75,36.79,37.23,643600.0],["2002-09-10",37.35,37.58,36.92,37.3,692600.0],["2002-09-11",37.35,37.65,36.79,36.9,216200.0],["2002-09-12",36.75,37.6,36.53,36.88,421100.0],["2002-09-13",36.4,37.7,36.38,37.61,652300.0],["2002-09-16",37.66,38.9,37.66,38.48,472900.0],["2002-09-17",38.9,39.0,38.1,38.17,267100.0],["2002-09-18",38.35,39.09,37.45,38.85,252800.0],["2002-09-19",38.05,38.8,38.01,38.25,367100.0],["2002-09-20",38.05,38.4,36.75,37.12,224400.0],["2002-09-23",37.12,37.12,36.26,36.37,315600.0],["2002-09-24",36.37,37.04,36.24,36.6,320900.0],["2002-09-25",36.9,38.38,36.9,38.38,395000.0],["2002-09-26",39.0,39.98,38.9,39.25,619100.0],["2002-09-27",39.26,39.35,38.5,38.5,453300.0],["2002-09-30",38.5,39.48,37.65,39.25,267600.0],["2002-10-01",38.8,39.6,37.8,39.05,632400.0],["2002-10-02",38.15,39.0,38.03,38.12,594900.0],["2002-10-03",38.05,39.5,38.05,39.2,278600.0],["2002-10-04",39.19,39.33,38.15,38.15,336400.0],["2002-10-07",38.21,39.91,38.1,39.0,385000.0],["2002-10-08",39.8,39.8,38.4,38.65,876000.0],["2002-10-09",38.55,39.15,38.09,38.35,444000.0],["2002-10-10",38.6,39.8,38.22,39.4,436600.0],["2002-10-11",39.65,40.1,39.1,39.31,334900.0],["2002-10-14",39.1,40.15,39.1,39.56,542100.0],["2002-10-15",39.91,40.01,38.56,38.73,738400.0],["2002-10-16",38.9,39.72,38.9,39.48,656800.0],["2002-10-17",40.0,40.05,39.72,39.95,337300.0],["2002-10-18",39.95,40.0,39.44,39.77,377400.0],["2002-10-21",39.1,40.18,39.0,40.0,365500.0],["2002-10-22",39.75,40.9,39.61,40.58,469900.0],["2002-10-23",40.37,41.0,39.98,40.98,310600.0],["2002-10-24",40.5,40.55,39.22,39.26,302500.0],["2002-10-25",39.15,40.4,39.15,40.0,338700.0],["2002-10-28",40.25,40.67,39.6,39.6,190700.0],["2002-10-29",39.45,40.0,39.1,39.74,186400.0],["2002-10-30",38.6,38.6,36.0,36.8,1891700.0],["2002-10-31",36.8,37.01,36.27,36.75,1242900.0],["2002-11-01",36.6,36.7,35.56,36.7,993300.0],["2002-11-04",37.05,37.79,36.75,37.08,431100.0],["2002-11-05",37.18,38.01,37.08,37.5,655900.0],["2002-11-06",38.2,38.28,37.5,37.95,270700.0],["2002-11-07",37.96,38.76,37.86,38.29,372300.0],["2002-11-08",38.09,38.3,37.88,38.25,263600.0],["2002-11-11",38.1,38.1,36.52,37.0,244000.0],["2002-11-12",37.25,37.8,36.92,37.45,348300.0],["2002-11-13",37.3,37.76,36.95,37.76,367100.0],["2002-11-14",37.76,38.68,37.76,38.35,590800.0],["2002-11-15",38.2,38.88,37.9,38.47,432100.0],["2002-11-18",38.5,39.38,38.5,39.0,347400.0],["2002-11-19",39.0,39.0,38.0,38.1,295300.0],["2002-11-20",38.1,38.5,37.92,38.15,237500.0],["2002-11-21",38.2,38.9,38.09,38.35,303100.0],["2002-11-22",38.22,38.3,37.84,37.85,259300.0],["2002-11-25",37.7,38.45,37.61,37.7,336500.0],["2002-11-26",37.7,37.7,36.65,36.85,324800.0],["2002-11-27",37.0,37.83,37.0,37.29,257300.0],["2002-11-29",37.1,37.45,36.5,36.55,201500.0],["2002-12-02",36.8,37.97,36.8,37.3,381900.0],["2002-12-03",37.43,37.85,37.08,37.1,233000.0],["2002-12-04",37.05,37.88,37.05,37.5,297600.0],["2002-12-05",37.6,39.0,37.6,38.62,375100.0],["2002-12-06",38.55,39.2,38.4,38.87,273900.0],["2002-12-09",38.65,39.2,38.2,38.2,259200.0],["2002-12-10",38.45,38.99,38.01,38.55,279000.0],["2002-12-11",38.75,39.6,38.37,39.35,304000.0],["2002-12-12",39.5,39.99,39.17,39.5,615800.0],["2002-12-13",39.5,39.62,38.25,38.25,218600.0],["2002-12-16",38.2,38.84,38.08,38.42,442500.0],["2002-12-17",38.3,39.21,37.8,38.85,399200.0],["2002-12-18",38.75,39.5,38.5,38.8,407100.0],["2002-12-19",38.8,38.81,37.65,37.96,301900.0],["2002-12-20",37.9,39.0,37.85,38.99,354400.0],["2002-12-23",38.75,39.15,38.39,38.95,165300.0],["2002-12-24",39.1,39.21,38.5,38.6,44800.0],["2002-12-26",38.49,38.99,38.49,38.72,65000.0],["2002-12-27",38.75,38.75,38.05,38.24,148400.0],["2002-12-30",38.25,38.65,37.94,38.15,143800.0],["2002-12-31",38.5,39.15,38.2,38.48,191800.0],["2003-01-02",38.6,38.73,38.0,38.55,240800.0],["2003-01-03",38.8,38.8,37.7,38.06,233600.0],["2003-01-06",37.11,37.12,32.41,33.7,3993600.0],["2003-01-07",34.1,34.34,33.15,33.26,1744500.0],["2003-01-08",33.15,33.15,32.2,32.45,1488800.0],["2003-01-09",32.75,32.94,32.65,32.73,573800.0],["2003-01-10",32.55,32.55,31.68,31.75,820400.0],["2003-01-13",31.75,32.14,31.75,32.0,1950400.0],["2003-01-14",32.0,32.06,29.75,30.0,2542800.0],["2003-01-15",30.0,30.0,28.75,29.75,1958900.0],["2003-01-16",30.0,30.93,30.0,30.75,1562100.0],["2003-01-17",30.6,30.75,30.16,30.6,625700.0],["2003-01-21",30.7,30.9,30.29,30.7,418000.0],["2003-01-22",30.6,30.6,29.96,30.01,730400.0],["2003-01-23",30.4,30.45,29.77,30.1,844900.0],["2003-01-24",30.0,30.15,29.54,29.65,539100.0],["2003-01-27",29.2,29.65,29.06,29.26,620000.0],["2003-01-28",29.1,30.0,28.8,29.8,720500.0],["2003-01-29",29.75,29.75,29.2,29.34,442600.0],["2003-01-30",29.4,29.7,29.07,29.5,326000.0],["2003-01-31",29.3,29.91,29.25,29.78,572200.0],["2003-02-03",29.75,29.75,28.9,28.9,451200.0],["2003-02-04",29.3,29.95,29.2,29.73,1484000.0],["2003-02-05",29.8,30.0,29.5,29.85,525400.0],["2003-02-06",30.1,30.22,29.53,29.75,634900.0],["2003-02-07",30.0,30.2,29.78,30.0,419000.0],["2003-02-10",30.01,30.5,30.01,30.35,507700.0],["2003-02-11",30.8,30.85,29.95,30.03,429400.0],["2003-02-12",30.05,30.27,29.48,29.51,346200.0],["2003-02-13",29.57,29.8,28.85,29.1,272200.0],["2003-02-14",29.13,29.71,29.06,29.27,465200.0],["2003-02-18",29.27,30.1,29.27,29.95,231300.0],["2003-02-19",29.95,30.0,29.6,29.97,259500.0],["2003-02-20",29.77,30.05,29.66,29.85,330300.0],["2003-02-21",29.87,30.14,29.78,30.0,344700.0],["2003-02-24",30.0,30.0,29.35,29.35,124700.0],["2003-02-25",29.1,29.88,28.85,29.85,170000.0],["2003-02-26",29.8,30.05,29.47,29.75,296500.0],["2003-02-27",29.9,30.0,29.57,29.73,241500.0],["2003-02-28",29.9,29.98,29.6,29.91,545400.0],["2003-03-03",30.02,30.2,28.87,28.95,547400.0],["2003-03-04",28.7,28.8,28.05,28.29,578900.0],["2003-03-05",28.3,28.59,28.03,28.27,565400.0],["2003-03-06",28.2,28.27,27.76,28.07,924000.0],["2003-03-07",27.5,27.68,26.5,26.61,1871200.0],["2003-03-10",26.28,26.95,26.0,26.25,1223700.0],["2003-03-11",26.35,26.64,26.08,26.15,577100.0],["2003-03-12",26.08,26.15,25.3,25.68,558500.0],["2003-03-13",25.6,25.84,24.79,25.45,1390900.0],["2003-03-14",25.45,25.83,25.35,25.5,983300.0],["2003-03-17",25.42,25.75,25.23,25.55,930000.0],["2003-03-18",27.0,27.31,26.4,26.75,1739000.0],["2003-03-19",27.0,27.1,26.31,26.34,780700.0],["2003-03-20",26.34,27.1,26.2,26.85,827800.0],["2003-03-21",27.05,27.5,27.05,27.18,1043500.0],["2003-03-24",26.95,26.95,25.95,26.21,523700.0],["2003-03-25",25.85,26.85,25.85,26.35,558900.0],["2003-03-26",26.35,27.06,26.24,26.3,569100.0],["2003-03-27",26.05,26.6,25.84,25.84,848700.0],["2003-03-28",25.84,26.59,25.83,26.11,464400.0],["2003-03-31",25.65,25.75,25.4,25.52,591300.0],["2003-04-01",26.0,26.37,25.75,26.25,586200.0],["2003-04-02",26.85,27.0,26.49,26.76,241300.0],["2003-04-03",26.8,26.8,26.0,26.36,318900.0],["2003-04-04",26.16,26.22,25.32,25.55,389000.0],["2003-04-07",25.6,26.2,25.14,25.25,394300.0],["2003-04-08",25.25,25.25,24.95,25.05,468300.0],["2003-04-09",25.55,25.7,24.99,25.0,464400.0],["2003-04-10",25.1,25.1,24.55,24.82,435300.0],["2003-04-11",24.5,24.99,24.5,24.78,520400.0],["2003-04-14",24.78,25.0,24.33,24.75,664500.0],["2003-04-15",24.9,25.3,24.86,25.2,699500.0],["2003-04-16",25.45,26.0,25.45,25.7,841200.0],["2003-04-17",25.65,26.3,25.65,26.3,557800.0],["2003-04-21",26.3,26.69,26.27,26.45,561300.0],["2003-04-22",26.45,27.33,26.45,27.19,468500.0],["2003-04-23",27.95,28.1,27.33,27.45,522400.0],["2003-04-24",27.2,27.37,26.32,26.75,1073400.0],["2003-04-25",27.1,27.34,26.7,27.0,281400.0],["2003-04-28",26.75,27.44,26.73,27.17,356000.0],["2003-04-29",27.42,27.7,27.25,27.5,295500.0],["2003-04-30",27.35,27.48,26.92,27.15,329100.0],["2003-05-01",27.15,27.15,24.7,25.57,2696500.0],["2003-05-02",25.65,26.36,25.65,26.27,805400.0],["2003-05-05",26.4,27.28,26.4,26.8,482000.0],["2003-05-06",26.75,26.89,26.03,26.18,523200.0],["2003-05-07",26.05,26.12,25.71,25.74,410400.0],["2003-05-08",25.7,27.07,25.62,27.06,770300.0],["2003-05-09",27.01,28.25,27.0,28.25,961300.0],["2003-05-12",28.18,28.25,27.55,28.13,438900.0],["2003-05-13",28.05,28.2,27.68,28.14,456800.0],["2003-05-14",28.23,29.28,28.05,29.18,886700.0],["2003-05-15",29.43,30.05,29.43,30.05,969000.0],["2003-05-16",30.3,30.31,29.84,30.1,724700.0],["2003-05-19",29.98,30.15,29.0,29.15,684000.0],["2003-05-20",29.2,29.2,28.45,28.85,346700.0],["2003-05-21",28.85,28.91,28.6,28.65,263700.0],["2003-05-22",28.72,29.06,28.6,28.88,305600.0],["2003-05-23",28.5,29.08,28.4,28.78,330900.0],["2003-05-27",28.76,30.07,28.75,30.05,452300.0],["2003-05-28",30.35,30.47,29.93,30.12,639700.0],["2003-05-29",30.08,30.55,30.05,30.31,616400.0],["2003-05-30",30.4,32.2,30.4,31.77,660700.0],["2003-06-02",31.77,32.86,31.77,32.14,742300.0],["2003-06-03",32.1,32.1,31.04,31.25,840000.0],["2003-06-04",31.25,32.0,31.2,31.94,308200.0],["2003-06-05",32.0,32.57,31.4,32.5,697700.0],["2003-06-06",32.75,34.16,32.74,32.74,813300.0],["2003-06-09",32.8,32.8,31.7,31.98,387200.0],["2003-06-10",31.98,32.25,31.6,32.15,306700.0],["2003-06-11",32.15,33.1,32.05,33.1,325200.0],["2003-06-12",33.32,33.5,33.0,33.35,268700.0],["2003-06-13",33.48,33.6,32.94,33.0,405300.0],["2003-06-16",33.0,33.52,32.9,33.2,809700.0],["2003-06-17",33.7,33.99,33.56,33.99,321100.0],["2003-06-18",33.88,34.12,33.57,33.7,615100.0],["2003-06-19",33.8,34.16,32.91,33.07,445200.0],["2003-06-20",33.07,33.48,32.79,33.3,342800.0],["2003-06-23",33.28,33.3,32.1,32.4,278000.0],["2003-06-24",32.4,32.4,31.9,32.15,345600.0],["2003-06-25",32.15,32.45,32.1,32.36,468400.0],["2003-06-26",32.36,32.7,32.33,32.67,498000.0],["2003-06-27",32.6,32.7,32.39,32.63,320700.0],["2003-06-30",32.64,32.64,32.17,32.18,309900.0],["2003-07-01",31.75,31.9,31.42,31.83,665800.0],["2003-07-02",31.75,32.4,31.7,31.93,819700.0],["2003-07-03",31.83,32.35,31.83,32.11,144200.0],["2003-07-07",32.12,32.8,32.12,32.44,272100.0],["2003-07-08",32.45,32.89,32.14,32.75,294500.0],["2003-07-09",32.77,33.3,32.77,32.99,448500.0],["2003-07-10",32.85,33.0,32.2,32.28,201100.0],["2003-07-11",32.29,32.91,32.29,32.38,299700.0],["2003-07-14",32.85,33.96,32.77,33.43,311800.0],["2003-07-15",33.65,33.87,33.49,33.55,321500.0],["2003-07-16",33.7,33.7,32.93,33.18,316700.0],["2003-07-17",33.18,33.5,32.82,33.04,335600.0],["2003-07-18",33.25,33.7,33.23,33.45,399300.0],["2003-07-21",33.46,33.64,32.69,32.69,210600.0],["2003-07-22",32.6,33.08,32.3,33.01,292600.0],["2003-07-23",33.05,33.07,32.2,32.87,191600.0],["2003-07-24",33.0,33.41,32.65,32.75,170900.0],["2003-07-25",32.85,32.9,32.12,32.15,328800.0],["2003-07-28",32.25,32.48,32.09,32.39,353400.0],["2003-07-29",32.5,32.8,32.3,32.71,345100.0],["2003-07-30",34.6,37.19,34.6,37.13,1682100.0],["2003-07-31",36.85,37.43,36.75,37.16,796000.0],["2003-08-01",36.8,36.93,36.32,36.32,468100.0],["2003-08-04",36.41,36.41,35.24,35.38,577200.0],["2003-08-05",35.18,35.4,34.49,34.5,449500.0],["2003-08-06",34.7,34.86,34.35,34.41,294400.0],["2003-08-07",34.4,34.58,34.25,34.45,651600.0],["2003-08-08",34.47,35.0,34.35,34.53,132200.0],["2003-08-11",34.5,34.9,34.48,34.63,224000.0],["2003-08-12",34.7,35.16,34.69,35.05,271700.0],["2003-08-13",35.0,35.0,34.49,34.65,658400.0],["2003-08-14",34.65,34.85,34.43,34.58,180700.0],["2003-08-15",34.25,34.33,34.0,34.12,183600.0],["2003-08-18",34.3,35.13,34.2,34.87,219600.0],["2003-08-19",34.87,35.0,34.54,34.87,220600.0],["2003-08-20",34.88,35.08,34.88,35.05,363800.0],["2003-08-21",35.05,35.2,34.75,35.12,151900.0],["2003-08-22",35.17,35.32,34.5,34.5,90600.0],["2003-08-25",34.45,35.0,34.45,34.86,214000.0],["2003-08-26",34.66,35.42,34.6,35.32,421600.0],["2003-08-27",35.25,35.29,34.6,34.65,196100.0],["2003-08-28",34.75,35.45,34.6,35.32,340200.0],["2003-08-29",35.15,35.86,35.15,35.75,138300.0],["2003-09-02",35.95,36.48,35.86,36.47,165700.0],["2003-09-03",32.0,32.99,29.45,31.5,6731600.0],["2003-09-04",31.69,31.89,31.3,31.85,843300.0],["2003-09-05",31.85,31.9,31.13,31.3,831600.0],["2003-09-08",31.35,31.61,31.25,31.42,703100.0],["2003-09-09",31.5,31.6,31.36,31.5,624000.0],["2003-09-10",31.5,31.95,31.35,31.75,466100.0],["2003-09-11",31.7,32.07,31.7,31.81,264800.0],["2003-09-12",31.9,31.9,31.51,31.8,454200.0],["2003-09-15",31.8,32.0,31.64,32.0,257200.0],["2003-09-16",32.05,32.4,32.05,32.3,266900.0],["2003-09-17",32.2,33.1,32.15,32.85,502700.0],["2003-09-18",32.98,33.12,32.9,32.99,249500.0],["2003-09-19",33.2,33.5,32.98,33.29,306500.0],["2003-09-22",33.15,33.15,32.58,32.77,372200.0],["2003-09-23",32.71,33.06,32.19,32.21,336500.0],["2003-09-24",32.25,32.3,31.26,31.36,492500.0],["2003-09-25",31.12,31.26,30.55,31.16,840000.0],["2003-09-26",31.0,31.08,30.71,30.9,531400.0],["2003-09-29",31.0,31.0,30.05,30.25,773000.0],["2003-09-30",30.29,30.83,30.24,30.69,659500.0],["2003-10-01",30.57,31.25,30.47,31.12,787900.0],["2003-10-02",31.3,31.5,31.17,31.35,620600.0],["2003-10-03",31.6,31.92,31.0,31.1,985200.0],["2003-10-06",31.2,31.49,31.16,31.25,456100.0],["2003-10-07",31.25,31.42,30.95,31.4,370200.0],["2003-10-08",31.43,31.8,31.42,31.55,257900.0],["2003-10-09",31.8,32.4,31.69,31.83,354500.0],["2003-10-10",31.75,32.03,31.65,31.9,148800.0],["2003-10-13",32.05,32.16,31.95,32.08,98100.0],["2003-10-14",32.13,32.77,32.1,32.69,282600.0],["2003-10-15",33.2,33.2,32.74,33.0,451500.0],["2003-10-16",33.0,33.5,32.99,33.38,461200.0],["2003-10-17",33.38,33.4,33.13,33.26,509900.0],["2003-10-20",33.2,33.71,33.03,33.51,471400.0],["2003-10-21",33.8,34.0,33.59,33.7,457100.0],["2003-10-22",33.5,33.7,32.99,33.0,590400.0],["2003-10-23",32.8,33.66,32.6,33.41,211800.0],["2003-10-24",33.25,33.9,33.17,33.9,194600.0],["2003-10-27",34.0,34.13,33.28,33.48,259700.0],["2003-10-28",33.58,34.34,33.58,34.33,301800.0],["2003-10-29",34.34,35.12,34.02,35.01,357100.0],["2003-10-30",33.5,33.65,31.58,31.84,2549800.0],["2003-10-31",31.85,32.3,31.75,32.24,761400.0],["2003-11-03",32.25,32.65,32.25,32.49,276600.0],["2003-11-04",32.24,32.24,31.56,31.56,476800.0],["2003-11-05",31.65,31.77,30.82,31.39,652500.0],["2003-11-06",31.39,31.9,31.26,31.86,270300.0],["2003-11-07",31.89,32.04,31.45,32.04,304700.0],["2003-11-10",32.03,32.1,31.33,31.67,580500.0],["2003-11-11",31.6,31.61,30.9,31.29,442900.0],["2003-11-12",31.3,31.69,31.3,31.5,551600.0],["2003-11-13",31.51,32.65,31.44,32.54,326700.0],["2003-11-14",32.62,32.71,32.16,32.58,354500.0],["2003-11-17",32.52,32.6,31.85,32.0,210300.0],["2003-11-18",32.1,32.23,31.64,31.64,109600.0],["2003-11-19",31.67,31.85,31.58,31.72,211100.0],["2003-11-20",31.7,32.36,31.65,32.0,203200.0],["2003-11-21",32.15,32.25,31.93,31.96,315900.0],["2003-11-24",32.06,32.53,32.01,32.52,225100.0],["2003-11-25",32.52,32.59,32.2,32.22,170500.0],["2003-11-26",32.3,32.45,32.14,32.3,100500.0],["2003-11-28",32.25,32.53,32.12,32.45,57100.0],["2003-12-01",32.65,33.22,32.65,33.14,220200.0],["2003-12-02",33.04,33.28,33.01,33.1,265300.0],["2003-12-03",33.23,33.28,32.84,33.08,277600.0],["2003-12-04",32.9,32.95,32.18,32.8,198500.0],["2003-12-05",32.81,33.32,32.62,33.1,151700.0],["2003-12-08",33.0,33.22,32.6,33.0,178800.0],["2003-12-09",33.0,33.22,32.89,33.05,119300.0],["2003-12-10",33.0,33.0,32.58,32.8,251800.0],["2003-12-11",32.8,33.78,32.8,33.7,288200.0],["2003-12-12",33.5,33.52,33.03,33.1,239100.0],["2003-12-15",33.4,33.6,32.88,33.04,164600.0],["2003-12-16",33.1,33.5,32.81,33.01,142000.0],["2003-12-17",33.1,33.17,32.77,32.77,173300.0],["2003-12-18",32.87,33.06,32.59,32.96,204600.0],["2003-12-19",33.15,33.15,32.78,32.87,280900.0],["2003-12-22",32.97,33.2,32.83,33.16,120900.0],["2003-12-23",33.3,33.65,32.91,33.0,436900.0],["2003-12-24",33.05,33.88,32.97,33.8,60800.0],["2003-12-26",33.75,34.0,33.6,33.61,90600.0],["2003-12-29",33.71,34.28,33.71,34.18,141100.0],["2003-12-30",34.28,34.35,33.9,34.18,76700.0],["2003-12-31",34.15,34.46,34.15,34.33,145200.0],["2004-01-02",34.28,34.49,33.84,34.04,114900.0],["2004-01-05",33.9,34.33,33.75,33.77,412100.0],["2004-01-06",33.78,33.84,33.59,33.77,145100.0],["2004-01-07",33.77,33.91,33.61,33.9,73500.0],["2004-01-08",33.85,33.97,33.7,33.86,114100.0],["2004-01-09",33.76,34.42,33.56,33.88,230000.0],["2004-01-12",35.1,35.6,34.95,35.2,732900.0],["2004-01-13",35.4,35.49,35.0,35.42,262000.0],["2004-01-14",35.42,35.75,35.41,35.51,224700.0],["2004-01-15",35.52,36.0,35.46,35.95,244300.0],["2004-01-16",36.0,37.3,35.95,37.08,334300.0],["2004-01-20",37.15,37.63,36.86,37.25,370000.0],["2004-01-21",37.26,38.46,37.23,38.35,330000.0],["2004-01-22",38.4,38.4,37.65,38.21,389300.0],["2004-01-23",37.98,38.66,37.9,38.6,256500.0],["2004-01-26",38.57,39.0,38.42,38.9,307900.0],["2004-01-27",38.75,40.07,38.6,39.8,722500.0],["2004-01-28",39.65,40.1,38.96,39.02,665900.0],["2004-01-29",38.8,39.45,38.8,39.45,269700.0],["2004-01-30",39.7,40.21,39.37,40.15,480500.0],["2004-02-02",40.15,40.5,40.02,40.34,406100.0],["2004-02-03",40.34,40.4,39.67,40.1,808400.0],["2004-02-04",40.07,40.12,39.11,39.15,703200.0],["2004-02-05",39.2,39.35,38.74,38.95,185300.0],["2004-02-06",38.8,38.99,38.7,38.97,223100.0],["2004-02-09",39.07,39.55,38.8,39.19,222400.0],["2004-02-10",39.19,39.22,38.55,39.0,301300.0],["2004-02-11",42.5,42.5,40.24,40.99,1281400.0],["2004-02-12",41.0,43.33,40.99,43.1,1174500.0],["2004-02-13",43.11,43.55,42.84,43.07,389400.0],["2004-02-17",43.4,43.4,42.82,43.1,279800.0],["2004-02-18",42.95,43.95,42.89,43.6,602600.0],["2004-02-19",43.6,43.97,43.34,43.55,367300.0],["2004-02-20",43.25,43.45,42.75,43.15,180000.0],["2004-02-23",42.85,43.1,42.14,42.34,246100.0],["2004-02-24",42.34,42.64,41.67,42.56,250200.0],["2004-02-25",42.43,43.08,42.33,42.83,155100.0],["2004-02-26",42.93,43.05,42.51,42.7,193800.0],["2004-02-27",42.65,43.12,42.53,43.06,162300.0],["2004-03-01",43.0,44.48,43.0,44.32,477700.0],["2004-03-02",44.35,45.15,44.32,44.84,602500.0],["2004-03-03",44.7,44.9,44.26,44.37,500300.0],["2004-03-04",44.0,44.29,43.58,43.58,1088400.0],["2004-03-05",43.4,43.84,43.4,43.78,401500.0],["2004-03-08",44.1,44.15,43.51,43.72,341900.0],["2004-03-09",43.82,43.96,42.91,43.27,220900.0],["2004-03-10",42.9,43.1,41.94,42.19,276900.0],["2004-03-11",42.09,43.36,42.0,42.2,342300.0],["2004-03-12",42.6,42.74,42.4,42.65,216200.0],["2004-03-15",42.73,42.87,42.26,42.51,311300.0],["2004-03-16",42.51,42.62,41.68,41.8,245100.0],["2004-03-17",41.95,42.64,41.85,42.59,220900.0],["2004-03-18",42.59,43.11,42.35,42.78,241900.0],["2004-03-19",42.78,43.09,42.56,42.93,130400.0],["2004-03-22",42.83,42.83,41.92,42.25,225400.0],["2004-03-23",42.4,42.4,41.73,41.88,164600.0],["2004-03-24",41.7,42.09,41.18,41.18,210200.0],["2004-03-25",41.43,42.38,41.1,41.99,858700.0],["2004-03-26",42.2,42.74,41.72,42.51,428400.0],["2004-03-29",42.9,42.91,41.79,42.04,450400.0],["2004-03-30",41.85,42.19,41.79,42.03,296700.0],["2004-03-31",42.1,42.85,41.84,42.85,338500.0],["2004-04-01",43.0,44.13,43.0,44.06,531200.0],["2004-04-02",44.35,44.49,43.94,44.4,413000.0],["2004-04-05",44.41,45.2,44.41,44.97,328700.0],["2004-04-06",44.8,44.92,44.61,44.78,223400.0],["2004-04-07",45.0,45.18,44.64,44.98,284100.0],["2004-04-08",45.15,45.58,44.98,45.1,313700.0],["2004-04-12",45.57,45.95,45.32,45.89,683100.0],["2004-04-13",45.89,46.05,45.35,45.52,543300.0],["2004-04-14",45.35,45.81,45.35,45.67,398200.0],["2004-04-15",45.67,45.95,45.34,45.84,408200.0],["2004-04-16",45.76,45.76,45.41,45.5,335600.0],["2004-04-19",45.6,46.0,45.35,45.69,387200.0],["2004-04-20",45.8,46.2,45.5,45.52,221900.0],["2004-04-21",45.52,45.77,45.31,45.66,373700.0],["2004-04-22",45.73,46.17,45.59,45.99,362500.0],["2004-04-23",46.1,46.46,45.3,45.72,194700.0],["2004-04-26",45.82,47.6,45.82,46.73,472200.0],["2004-04-27",46.74,47.3,46.51,47.1,321700.0],["2004-04-28",47.15,47.15,46.13,46.56,263900.0],["2004-04-29",47.0,47.05,45.45,46.0,785100.0],["2004-04-30",46.15,46.33,45.84,46.0,341900.0],["2004-05-03",45.95,46.62,45.59,45.88,603000.0],["2004-05-04",45.8,46.63,45.42,46.4,574700.0],["2004-05-05",46.5,46.97,46.3,46.5,599800.0],["2004-05-06",46.45,46.45,45.94,46.05,475000.0],["2004-05-07",45.95,46.2,45.35,45.35,396700.0],["2004-05-10",45.35,45.43,44.49,44.54,742500.0],["2004-05-11",44.54,44.9,44.31,44.66,463800.0],["2004-05-12",44.67,44.67,43.39,44.0,659100.0],["2004-05-13",44.02,44.98,43.88,44.77,465100.0],["2004-05-14",44.81,45.12,44.4,44.55,287700.0],["2004-05-17",44.45,44.45,43.8,44.13,327700.0],["2004-05-18",44.05,44.39,43.93,44.0,260600.0],["2004-05-19",44.4,44.76,44.04,44.07,306200.0],["2004-05-20",44.0,44.36,43.71,43.81,286600.0],["2004-05-21",43.75,44.3,43.7,43.94,252600.0],["2004-05-24",44.15,44.57,43.81,44.0,222400.0],["2004-05-25",43.95,44.2,43.71,43.9,468400.0],["2004-05-26",43.75,44.71,43.75,44.65,261100.0],["2004-05-27",44.66,45.17,44.57,45.0,234500.0],["2004-05-28",45.05,45.26,44.86,45.08,169900.0],["2004-06-01",45.0,45.64,44.91,45.63,218100.0],["2004-06-02",45.78,45.99,45.46,45.46,178700.0],["2004-06-03",45.53,45.87,44.65,44.65,130900.0],["2004-06-04",44.85,45.08,44.62,44.92,106700.0],["2004-06-07",44.72,45.3,44.68,45.25,270900.0],["2004-06-08",45.1,45.5,45.05,45.33,224700.0],["2004-06-09",45.34,45.45,45.0,45.24,311700.0],["2004-06-10",45.14,45.54,44.81,45.52,556800.0],["2004-06-14",45.55,45.66,45.06,45.4,237600.0],["2004-06-15",45.41,45.54,45.08,45.4,153400.0],["2004-06-16",45.65,46.29,45.55,46.19,254100.0],["2004-06-17",46.15,46.18,45.33,45.52,208000.0],["2004-06-18",45.4,45.58,45.11,45.16,156900.0],["2004-06-21",45.17,45.26,44.73,44.74,311600.0],["2004-06-22",44.99,45.33,44.78,45.28,243000.0],["2004-06-23",45.4,46.29,45.4,46.29,173800.0],["2004-06-24",46.33,46.9,46.25,46.54,230600.0],["2004-06-25",46.65,47.28,46.65,47.25,214100.0],["2004-06-28",47.29,47.29,46.41,46.49,203900.0],["2004-06-29",46.65,47.7,46.62,47.62,554700.0],["2004-06-30",47.8,48.97,47.8,48.87,533200.0],["2004-07-01",48.1,48.15,42.7,43.22,5038700.0],["2004-07-02",43.48,44.15,42.37,43.73,1752900.0],["2004-07-06",43.74,44.63,43.67,44.48,1308400.0],["2004-07-07",44.43,44.53,43.94,44.19,1754100.0],["2004-07-08",44.35,44.36,43.5,43.55,652300.0],["2004-07-09",43.55,43.73,42.78,43.07,1122600.0],["2004-07-12",43.31,43.75,43.0,43.72,1077800.0],["2004-07-13",43.85,44.3,43.75,44.29,843900.0],["2004-07-14",44.18,45.14,44.17,44.7,1328900.0],["2004-07-15",44.84,44.84,44.23,44.42,534800.0],["2004-07-16",44.43,44.43,44.0,44.04,691500.0],["2004-07-19",44.04,44.04,43.33,43.53,463400.0],["2004-07-20",43.53,43.88,43.3,43.86,430200.0],["2004-07-21",44.11,44.2,43.24,43.29,1143400.0],["2004-07-22",43.21,43.28,42.92,42.99,760400.0],["2004-07-23",43.0,43.1,42.61,42.62,258400.0],["2004-07-26",42.62,42.96,42.6,42.64,569700.0],["2004-07-27",42.79,43.33,42.63,43.27,602100.0],["2004-07-28",43.28,43.28,42.5,42.75,628500.0],["2004-07-29",43.8,45.9,43.78,45.11,1992500.0],["2004-07-30",45.15,45.2,44.67,45.07,532400.0],["2004-08-02",44.9,45.5,44.44,45.5,591700.0],["2004-08-03",45.4,45.44,44.46,44.5,502400.0],["2004-08-04",44.45,44.51,43.78,43.98,542400.0],["2004-08-05",44.15,44.15,43.06,43.13,615000.0],["2004-08-06",43.12,43.12,42.07,42.28,834600.0],["2004-08-09",42.42,42.49,41.67,41.81,482100.0],["2004-08-10",41.95,42.42,41.88,42.37,574200.0],["2004-08-11",42.35,42.94,42.01,42.77,445900.0],["2004-08-12",42.65,42.71,41.89,41.91,379900.0],["2004-08-13",42.04,42.23,41.57,41.76,216100.0],["2004-08-16",41.75,42.35,41.75,42.28,539000.0],["2004-08-17",42.4,42.81,42.27,42.56,504100.0],["2004-08-18",42.58,42.93,42.45,42.77,542400.0],["2004-08-19",42.8,43.19,42.54,43.02,467300.0],["2004-08-20",42.9,43.51,42.85,43.4,262000.0],["2004-08-23",43.45,43.59,43.1,43.31,317700.0],["2004-08-24",43.45,43.57,43.25,43.53,304700.0],["2004-08-25",43.49,43.58,43.2,43.49,227600.0],["2004-08-26",43.43,43.46,43.2,43.26,220700.0],["2004-08-27",43.38,44.28,43.33,44.14,377300.0],["2004-08-30",44.14,44.18,43.26,43.33,205100.0],["2004-08-31",43.4,43.74,43.26,43.55,340600.0],["2004-09-01",43.58,44.3,43.51,44.07,363500.0],["2004-09-02",44.0,44.7,43.9,44.38,279800.0],["2004-09-03",44.3,44.4,43.8,44.0,185900.0],["2004-09-07",44.1,44.48,44.1,44.45,229500.0],["2004-09-08",44.39,44.72,44.24,44.44,347800.0],["2004-09-09",44.44,44.47,43.85,44.0,383700.0],["2004-09-10",43.97,44.37,43.76,44.15,505300.0],["2004-09-13",44.25,44.35,44.11,44.27,326700.0],["2004-09-14",44.2,44.45,44.15,44.35,240600.0],["2004-09-15",44.4,45.21,44.36,45.16,553900.0],["2004-09-16",45.16,46.3,45.16,46.0,610800.0],["2004-09-17",46.0,46.5,46.0,46.41,522900.0],["2004-09-20",46.63,46.99,46.45,46.83,765000.0],["2004-09-21",46.84,47.39,46.52,47.25,874800.0],["2004-09-22",47.1,47.1,46.23,46.53,490400.0],["2004-09-23",46.6,46.81,46.26,46.29,365400.0],["2004-09-24",46.23,46.23,45.86,46.01,234300.0],["2004-09-27",45.85,45.86,45.47,45.7,511900.0],["2004-09-28",45.75,46.09,45.27,45.95,520300.0],["2004-09-29",46.1,46.1,45.67,45.78,332800.0],["2004-09-30",45.7,45.88,44.9,45.8,788500.0],["2004-10-01",45.95,46.66,45.89,46.64,376700.0],["2004-10-04",46.69,46.71,46.35,46.38,756900.0],["2004-10-05",46.3,46.3,45.91,46.16,485600.0],["2004-10-06",46.1,46.36,46.0,46.36,259300.0],["2004-10-07",46.11,46.11,45.28,45.36,370500.0],["2004-10-08",45.3,45.73,45.22,45.44,583300.0],["2004-10-11",46.05,47.13,45.89,46.58,837100.0],["2004-10-12",46.59,46.78,46.17,46.43,470700.0],["2004-10-13",46.6,46.67,45.9,46.25,438700.0],["2004-10-14",46.2,47.0,46.17,46.35,364400.0],["2004-10-15",46.48,47.6,46.33,47.45,498700.0],["2004-10-18",46.6,48.49,46.25,47.8,828100.0],["2004-10-19",48.25,49.05,47.91,48.71,800600.0],["2004-10-20",48.65,48.99,47.88,48.79,2136300.0],["2004-10-21",48.79,48.87,47.7,48.3,837200.0],["2004-10-22",48.1,48.12,46.89,47.15,692000.0],["2004-10-25",46.8,47.38,46.64,47.04,646700.0],["2004-10-26",47.15,47.7,46.89,46.98,665200.0],["2004-10-27",46.99,48.13,46.83,47.9,723300.0],["2004-10-28",47.9,48.23,47.6,47.61,418600.0],["2004-10-29",48.15,48.58,46.66,46.79,1175300.0],["2004-11-01",46.92,47.0,46.17,46.8,889000.0],["2004-11-02",46.4,47.06,45.78,45.96,864600.0],["2004-11-03",46.0,46.73,46.0,46.25,787500.0],["2004-11-04",46.4,46.75,45.81,46.5,545700.0],["2004-11-05",46.6,47.04,46.56,47.0,662000.0],["2004-11-08",47.05,47.11,46.59,46.63,476100.0],["2004-11-09",46.8,47.32,46.5,46.89,744800.0],["2004-11-10",46.83,46.99,45.84,45.86,977300.0],["2004-11-11",45.81,45.86,44.95,45.0,908600.0],["2004-11-12",44.95,45.14,44.35,45.0,769500.0],["2004-11-15",44.75,45.4,44.75,44.91,880800.0],["2004-11-16",44.96,45.17,44.74,44.79,690800.0],["2004-11-17",44.9,45.64,44.9,45.13,717400.0],["2004-11-18",45.13,46.37,44.95,46.0,1516400.0],["2004-11-19",46.0,46.3,45.31,46.06,786100.0],["2004-11-22",46.14,47.07,45.93,46.69,661100.0],["2004-11-23",46.28,47.45,46.27,47.25,691200.0],["2004-11-24",47.35,47.71,47.29,47.45,275400.0],["2004-11-26",47.3,47.64,47.21,47.38,151100.0],["2004-11-29",47.35,47.38,46.7,47.05,435900.0],["2004-11-30",46.95,47.1,46.75,46.75,278400.0],["2004-12-01",46.5,47.48,46.0,47.4,472600.0],["2004-12-02",47.3,47.98,47.3,47.97,362400.0],["2004-12-03",47.75,48.09,47.62,47.81,266100.0],["2004-12-06",47.81,48.18,47.41,47.91,357000.0],["2004-12-07",48.0,48.1,47.6,47.71,555200.0],["2004-12-08",47.7,48.2,47.67,48.0,378900.0],["2004-12-09",47.99,48.46,47.8,48.45,499700.0],["2004-12-10",47.95,48.42,47.72,47.76,481900.0],["2004-12-13",47.76,47.76,47.04,47.05,674500.0],["2004-12-14",47.05,47.2,46.36,46.75,916500.0],["2004-12-15",45.9,46.0,44.31,44.31,1959800.0],["2004-12-16",44.32,46.12,44.32,46.1,1393300.0],["2004-12-17",46.6,47.25,46.25,46.54,1077200.0],["2004-12-20",46.7,47.0,46.41,46.87,745400.0],["2004-12-21",46.67,46.96,46.48,46.72,465200.0],["2004-12-22",46.8,47.39,46.5,47.14,443300.0],["2004-12-23",47.3,47.34,46.54,46.55,394700.0],["2004-12-27",46.2,46.2,45.59,45.78,376200.0],["2004-12-28",45.72,46.25,45.72,46.2,463000.0],["2004-12-29",46.4,46.66,46.22,46.31,224300.0],["2004-12-30",46.3,46.57,46.0,46.45,448300.0],["2004-12-31",46.45,46.45,46.0,46.01,176600.0],["2005-01-03",45.9,46.11,45.3,45.35,459300.0],["2005-01-04",45.13,45.18,44.35,44.36,764300.0],["2005-01-05",44.36,44.4,44.01,44.06,533700.0],["2005-01-06",44.0,44.93,43.99,44.86,446100.0],["2005-01-07",44.86,44.94,44.26,44.4,359100.0],["2005-01-10",44.5,45.33,44.42,44.97,537200.0],["2005-01-11",44.65,44.9,44.36,44.4,742200.0],["2005-01-12",44.41,44.93,44.3,44.71,558600.0],["2005-01-13",44.82,44.82,44.35,44.42,372000.0],["2005-01-14",44.4,45.73,44.4,45.28,735900.0],["2005-01-18",45.45,45.83,45.43,45.78,693800.0],["2005-01-19",45.85,45.85,45.44,45.56,505900.0],["2005-01-20",45.57,45.72,45.4,45.46,284700.0],["2005-01-21",45.4,45.44,44.51,44.56,394300.0],["2005-01-24",44.57,45.05,44.46,44.6,449600.0],["2005-01-25",44.7,45.12,44.7,44.99,610100.0],["2005-01-26",45.05,45.9,44.94,45.86,663100.0],["2005-01-27",45.87,47.49,45.76,47.02,1374000.0],["2005-01-28",47.02,47.2,46.71,46.89,649400.0],["2005-01-31",46.95,47.47,46.71,47.38,627400.0],["2005-02-01",47.35,48.0,47.24,47.75,473800.0],["2005-02-02",47.95,47.95,47.11,47.12,598400.0],["2005-02-03",47.15,47.23,46.55,47.0,496900.0],["2005-02-04",47.01,47.66,46.55,47.66,325800.0],["2005-02-07",47.71,47.96,47.58,47.69,262700.0],["2005-02-08",47.69,48.39,47.43,48.32,518300.0],["2005-02-09",48.23,48.3,47.45,47.6,343400.0],["2005-02-10",47.52,47.52,46.87,47.29,235000.0],["2005-02-11",47.15,47.95,47.1,47.7,300200.0],["2005-02-14",47.69,47.78,46.62,46.94,749800.0],["2005-02-15",48.5,51.64,47.1,51.0,4908900.0],["2005-02-16",50.5,50.96,49.78,49.87,891900.0],["2005-02-17",49.7,49.91,47.5,47.75,2554200.0],["2005-02-18",47.93,48.17,47.74,47.98,661300.0],["2005-02-22",48.0,48.08,46.5,46.52,580500.0],["2005-02-23",46.8,46.95,46.49,46.7,409500.0],["2005-02-24",46.6,47.01,46.19,46.95,433400.0],["2005-02-25",47.0,47.24,46.09,46.3,937600.0],["2005-02-28",46.2,46.47,45.7,46.1,451300.0],["2005-03-01",46.25,46.43,45.94,46.15,451100.0],["2005-03-02",46.2,46.65,46.1,46.2,460700.0],["2005-03-03",46.4,46.73,46.03,46.2,504900.0],["2005-03-04",46.29,46.36,45.9,46.35,502100.0],["2005-03-07",46.35,46.61,46.02,46.1,530500.0],["2005-03-08",46.05,46.25,45.85,46.0,754400.0],["2005-03-09",46.0,46.06,45.25,45.47,355300.0],["2005-03-10",45.65,45.86,45.06,45.83,676200.0],["2005-03-11",46.0,46.98,46.0,46.77,664400.0],["2005-03-14",47.15,47.77,47.03,47.67,508400.0],["2005-03-15",47.9,48.0,47.5,47.51,695600.0],["2005-03-16",47.51,47.68,46.93,47.15,503300.0],["2005-03-17",47.4,47.66,46.88,47.5,652000.0],["2005-03-18",48.0,48.36,47.74,48.27,796800.0],["2005-03-21",48.3,48.49,47.95,48.1,1018400.0],["2005-03-22",48.1,48.76,48.1,48.32,386000.0],["2005-03-23",48.35,48.46,47.5,47.65,489700.0],["2005-03-24",47.66,47.95,47.41,47.8,479100.0],["2005-03-28",48.2,48.3,46.99,47.26,610900.0],["2005-03-29",47.22,47.26,46.39,46.41,637300.0],["2005-03-30",46.41,46.41,45.16,45.5,1034900.0],["2005-03-31",46.5,47.6,45.75,47.04,632300.0],["2005-04-01",47.0,47.4,45.98,46.58,432500.0],["2005-04-04",46.5,47.24,46.17,47.1,556200.0],["2005-04-05",47.2,48.0,47.2,47.65,410500.0],["2005-04-06",47.65,49.08,47.6,49.06,692400.0],["2005-04-07",49.07,49.52,49.07,49.52,419000.0],["2005-04-08",49.52,49.52,49.08,49.1,297900.0],["2005-04-11",49.0,49.33,48.72,48.89,204300.0],["2005-04-12",48.89,49.27,48.23,48.95,404000.0],["2005-04-13",48.9,48.97,48.05,48.4,408700.0],["2005-04-14",48.2,48.4,47.77,47.79,528300.0],["2005-04-15",47.75,48.01,47.14,47.31,342700.0],["2005-04-18",47.65,47.65,45.39,45.89,877100.0],["2005-04-19",45.4,46.11,45.4,46.0,737000.0],["2005-04-20",46.5,46.98,46.09,46.6,642600.0],["2005-04-21",46.75,47.33,46.75,47.2,473400.0],["2005-04-22",47.45,48.27,47.45,47.7,466700.0],["2005-04-25",47.7,48.2,47.53,48.17,377800.0],["2005-04-26",48.29,48.38,47.85,47.97,204000.0],["2005-04-27",47.97,47.97,47.17,47.71,189700.0],["2005-04-28",47.56,47.6,46.81,46.96,240100.0],["2005-04-29",47.07,47.43,46.42,47.37,250000.0],["2005-05-02",47.33,47.45,46.88,47.35,314100.0],["2005-05-03",47.3,48.0,47.1,47.92,338000.0],["2005-05-04",47.1,47.85,46.37,47.46,598500.0],["2005-05-05",47.54,47.91,47.13,47.58,145700.0],["2005-05-06",47.6,47.6,46.84,47.32,259800.0],["2005-05-09",47.35,47.44,47.11,47.36,246500.0],["2005-05-10",47.16,47.33,46.94,47.24,253300.0],["2005-05-11",47.4,47.41,46.51,47.08,374800.0],["2005-05-12",47.08,47.4,46.6,46.93,225600.0],["2005-05-13",46.93,47.29,46.66,47.22,305000.0],["2005-05-16",47.2,47.66,46.95,47.61,267700.0],["2005-05-17",47.5,47.74,47.12,47.74,240800.0],["2005-05-18",48.15,48.38,47.87,48.27,249700.0],["2005-05-19",48.25,48.6,48.02,48.54,229700.0],["2005-05-20",48.54,48.64,48.21,48.43,282400.0],["2005-05-23",48.42,48.59,48.11,48.4,254200.0],["2005-05-24",48.48,48.6,48.01,48.1,545600.0],["2005-05-25",47.8,48.1,47.66,47.93,390800.0],["2005-05-26",48.03,48.48,48.03,48.38,170400.0],["2005-05-27",48.37,48.47,48.02,48.26,167500.0],["2005-05-31",48.16,48.33,48.0,48.09,202100.0],["2005-06-01",48.05,48.74,48.0,48.23,244900.0],["2005-06-02",48.23,48.6,47.34,47.57,534800.0],["2005-06-03",47.65,48.04,47.45,47.8,354100.0],["2005-06-06",47.65,47.84,47.2,47.2,489000.0],["2005-06-07",47.4,47.58,46.63,46.68,370200.0],["2005-06-08",46.7,46.81,46.4,46.63,301400.0],["2005-06-09",46.57,46.9,46.28,46.62,350900.0],["2005-06-10",46.62,46.8,46.14,46.27,236700.0],["2005-06-13",46.28,47.57,46.24,47.02,338100.0],["2005-06-14",47.08,47.32,46.97,47.19,461300.0],["2005-06-15",47.4,47.61,47.21,47.25,293700.0],["2005-06-16",47.02,47.79,47.02,47.78,326900.0],["2005-06-17",48.0,48.01,47.46,47.94,903200.0],["2005-06-20",47.93,48.24,47.73,48.05,156000.0],["2005-06-21",48.0,48.16,47.41,47.41,409700.0],["2005-06-22",47.5,47.88,47.2,47.42,470200.0],["2005-06-23",47.65,48.35,47.6,47.84,456900.0],["2005-06-24",47.95,48.14,47.78,47.95,433500.0],["2005-06-27",47.97,48.3,47.6,47.66,337600.0],["2005-06-28",47.67,49.03,47.57,48.69,392300.0],["2005-06-29",48.8,49.18,48.26,48.36,351300.0],["2005-06-30",48.48,48.92,48.25,48.25,304700.0],["2005-07-01",48.45,49.81,48.45,49.59,539600.0],["2005-07-05",49.59,49.94,49.18,49.39,452100.0],["2005-07-06",49.45,49.45,48.73,48.74,400300.0],["2005-07-07",48.64,48.88,48.03,48.7,494400.0],["2005-07-08",48.65,50.87,48.65,50.7,720100.0],["2005-07-11",50.97,51.25,50.73,50.92,215100.0],["2005-07-12",50.8,51.17,50.5,50.56,328500.0],["2005-07-13",50.51,50.65,49.72,49.83,308000.0],["2005-07-14",50.5,50.98,50.29,50.73,586500.0],["2005-07-15",50.58,50.88,50.45,50.78,257500.0],["2005-07-18",50.65,50.95,50.36,50.72,195000.0],["2005-07-19",50.97,52.0,50.83,51.84,346200.0],["2005-07-20",51.84,53.09,51.78,52.71,605900.0],["2005-07-21",52.71,53.05,52.4,52.61,307800.0],["2005-07-22",52.4,52.62,51.85,51.98,366600.0],["2005-07-25",51.5,51.75,50.95,51.16,362500.0],["2005-07-26",51.3,51.66,51.05,51.5,351900.0],["2005-07-27",51.2,51.2,48.75,49.23,1244200.0],["2005-07-28",49.25,50.25,49.0,50.11,745100.0],["2005-07-29",49.5,49.51,48.29,48.7,1507800.0],["2005-08-01",48.7,49.15,48.46,48.47,556400.0],["2005-08-02",48.29,48.45,47.9,47.95,860200.0],["2005-08-03",47.95,49.92,47.81,49.66,643700.0],["2005-08-04",49.64,49.88,48.79,49.63,764200.0],["2005-08-05",49.75,49.8,49.31,49.69,596100.0],["2005-08-08",49.7,49.7,48.89,49.02,711200.0],["2005-08-09",49.1,49.63,49.05,49.63,304900.0],["2005-08-10",49.85,50.27,49.78,50.15,934300.0],["2005-08-11",50.38,51.46,50.36,51.33,530800.0],["2005-08-12",51.4,51.42,50.95,51.35,508100.0],["2005-08-15",51.34,51.49,50.91,51.32,325600.0],["2005-08-16",51.35,51.87,51.0,51.22,411500.0],["2005-08-17",51.25,51.27,50.8,50.83,468000.0],["2005-08-18",50.7,50.84,50.35,50.65,437400.0],["2005-08-19",50.67,50.68,50.37,50.39,338700.0],["2005-08-22",50.6,50.98,50.45,50.55,286400.0],["2005-08-23",50.59,50.73,50.1,50.33,253800.0],["2005-08-24",50.05,51.48,50.05,51.15,416400.0],["2005-08-25",51.3,51.43,51.18,51.26,320100.0],["2005-08-26",51.25,51.45,50.8,50.99,300100.0],["2005-08-29",50.85,51.25,50.68,51.03,203400.0],["2005-08-30",51.02,51.3,50.72,50.83,249300.0],["2005-08-31",50.6,50.97,50.16,50.82,650600.0],["2005-09-01",50.85,51.0,50.35,50.59,509300.0],["2005-09-02",50.72,50.75,50.26,50.37,275300.0],["2005-09-06",50.41,50.84,50.34,50.57,465800.0],["2005-09-07",50.61,50.76,50.38,50.59,197300.0],["2005-09-08",46.5,46.92,44.0,46.1,4173800.0],["2005-09-09",45.95,47.33,45.25,47.19,1312500.0],["2005-09-12",47.13,47.13,45.04,45.11,1291600.0],["2005-09-13",45.0,45.7,44.7,45.3,1171600.0],["2005-09-14",45.41,46.14,45.39,45.63,787400.0],["2005-09-15",45.63,45.9,44.75,44.95,1133600.0],["2005-09-16",44.95,45.19,44.55,44.6,719700.0],["2005-09-19",44.6,44.75,43.89,44.05,835300.0],["2005-09-20",45.0,45.0,44.06,44.1,648100.0],["2005-09-21",44.0,44.0,43.26,43.35,472500.0],["2005-09-22",43.1,43.8,42.8,43.35,723300.0],["2005-09-23",43.35,43.64,43.14,43.39,539600.0],["2005-09-26",43.5,43.59,43.23,43.25,640000.0],["2005-09-27",43.15,43.53,42.91,43.44,1056800.0],["2005-09-28",43.51,43.74,43.34,43.34,473000.0],["2005-09-29",43.35,43.7,42.88,43.65,294600.0],["2005-09-30",43.5,43.81,43.23,43.62,587400.0],["2005-10-03",43.8,44.22,43.7,44.1,607200.0],["2005-10-04",44.15,45.08,44.09,44.69,602300.0],["2005-10-05",44.55,44.55,44.01,44.15,701800.0],["2005-10-06",44.13,44.13,43.09,43.78,793400.0],["2005-10-07",43.78,43.78,42.36,42.7,1251500.0],["2005-10-10",42.7,43.01,42.52,42.69,454400.0],["2005-10-11",42.64,42.65,42.03,42.19,812300.0],["2005-10-12",42.2,42.31,41.65,41.76,785700.0],["2005-10-13",41.85,42.44,41.85,42.16,685200.0],["2005-10-14",42.16,42.58,41.81,42.39,329600.0],["2005-10-17",42.48,43.17,42.34,43.17,533100.0],["2005-10-18",43.16,43.46,42.72,42.72,557100.0],["2005-10-19",42.65,42.77,41.93,42.32,469200.0],["2005-10-20",42.15,42.48,42.02,42.15,471100.0],["2005-10-21",42.22,42.42,41.79,42.06,385100.0],["2005-10-24",42.15,43.25,42.05,43.1,351900.0],["2005-10-25",43.0,43.42,42.86,43.17,507200.0],["2005-10-26",43.16,43.73,42.99,43.18,395800.0],["2005-10-27",45.85,45.9,44.55,44.71,1305700.0],["2005-10-28",44.4,44.4,42.85,43.63,1359900.0],["2005-10-31",43.58,44.0,43.4,43.76,537900.0],["2005-11-01",43.76,44.07,43.47,44.0,476400.0],["2005-11-02",44.0,44.59,43.91,44.21,455900.0],["2005-11-03",44.26,44.3,43.02,43.27,808000.0],["2005-11-04",43.27,43.54,42.59,42.74,1045500.0],["2005-11-07",42.8,43.08,42.29,42.78,672100.0],["2005-11-08",42.65,43.22,42.51,43.14,425700.0],["2005-11-09",43.11,43.84,43.03,43.54,495400.0],["2005-11-10",43.6,44.19,43.38,44.09,466300.0],["2005-11-11",44.09,44.58,44.09,44.55,232600.0],["2005-11-14",44.52,44.89,43.63,43.89,489700.0],["2005-11-15",43.9,44.64,43.86,44.18,536200.0],["2005-11-16",44.25,44.58,44.07,44.51,575900.0],["2005-11-17",44.57,44.75,44.39,44.7,522700.0],["2005-11-18",44.9,44.99,44.47,44.93,485400.0],["2005-11-21",44.95,44.96,44.33,44.71,664900.0],["2005-11-22",44.85,45.4,44.65,45.32,930000.0],["2005-11-23",45.15,45.29,44.85,45.06,381100.0],["2005-11-25",45.1,45.13,44.58,44.73,161600.0],["2005-11-28",44.95,44.95,44.5,44.59,314700.0],["2005-11-29",44.6,45.33,44.6,45.31,586400.0],["2005-11-30",45.25,45.56,45.01,45.56,353500.0],["2005-12-01",45.6,45.69,45.36,45.42,254500.0],["2005-12-02",45.35,45.77,44.87,45.73,437600.0],["2005-12-05",45.65,45.86,45.2,45.75,468400.0],["2005-12-06",45.7,45.84,45.36,45.43,470800.0],["2005-12-07",45.35,45.53,44.95,45.22,191500.0],["2005-12-08",45.2,45.76,44.8,45.7,533200.0],["2005-12-09",45.5,46.0,45.19,45.81,379800.0],["2005-12-12",45.81,45.82,45.08,45.17,415500.0],["2005-12-13",41.0,45.4,41.0,45.02,794300.0],["2005-12-14",41.15,43.85,40.5,42.75,4161400.0],["2005-12-15",42.35,43.55,42.25,43.01,1686400.0],["2005-12-16",43.16,43.47,42.8,42.85,924000.0],["2005-12-19",42.86,42.86,42.18,42.25,718600.0],["2005-12-20",42.23,42.45,41.8,42.12,557900.0],["2005-12-21",42.12,42.83,42.09,42.83,1026700.0],["2005-12-22",42.93,43.72,42.8,43.0,497900.0],["2005-12-23",43.0,43.07,42.71,42.71,379300.0],["2005-12-27",42.6,42.79,42.0,42.0,567900.0],["2005-12-28",42.27,43.14,42.27,42.95,487200.0],["2005-12-29",42.94,43.03,42.55,42.78,337900.0],["2005-12-30",42.65,42.65,42.15,42.37,310100.0],["2006-01-03",42.58,42.69,41.99,42.66,328300.0],["2006-01-04",42.72,44.11,42.72,43.98,548900.0],["2006-01-05",43.95,43.95,43.05,43.42,460100.0],["2006-01-06",43.6,43.71,43.24,43.26,471400.0],["2006-01-09",43.29,44.32,43.25,44.1,342300.0],["2006-01-10",44.2,44.49,44.11,44.41,350000.0],["2006-01-11",44.49,45.06,44.3,45.02,379200.0],["2006-01-12",45.01,45.01,43.77,44.15,419400.0],["2006-01-13",44.05,44.39,43.72,44.27,146700.0],["2006-01-17",44.1,44.26,43.8,44.1,249500.0],["2006-01-18",44.0,44.39,43.8,44.39,249500.0],["2006-01-19",44.38,45.0,44.35,44.78,390500.0],["2006-01-20",44.76,44.9,44.44,44.57,413200.0],["2006-01-23",44.55,44.55,44.0,44.1,843400.0],["2006-01-24",44.1,44.46,44.07,44.33,352500.0],["2006-01-25",44.41,45.29,44.27,45.13,660700.0],["2006-01-26",45.14,45.56,44.94,45.54,422000.0],["2006-01-27",45.54,46.25,45.5,46.15,308800.0],["2006-01-30",45.88,46.29,45.66,45.81,319700.0],["2006-01-31",45.9,46.2,45.43,46.13,351000.0],["2006-02-01",46.18,46.25,45.9,46.0,366200.0],["2006-02-02",45.9,45.9,45.36,45.56,474200.0],["2006-02-03",45.36,45.74,45.1,45.31,335400.0],["2006-02-06",45.22,45.33,45.0,45.26,343300.0],["2006-02-07",45.25,45.51,45.0,45.08,322400.0],["2006-02-08",45.0,45.0,44.5,44.85,244800.0],["2006-02-09",45.01,48.46,45.01,48.36,1325200.0],["2006-02-10",47.9,48.03,47.0,47.52,633600.0],["2006-02-13",47.52,47.65,46.72,47.04,393800.0],["2006-02-14",47.04,47.68,46.55,47.46,347100.0],["2006-02-15",47.5,48.18,47.27,47.85,421500.0],["2006-02-16",48.3,49.1,48.0,49.1,445800.0],["2006-02-17",48.65,49.25,48.51,48.99,349500.0],["2006-02-21",49.0,49.0,47.16,47.31,574800.0],["2006-02-22",47.52,47.96,47.52,47.71,201800.0],["2006-02-23",47.5,48.5,47.4,48.03,400700.0],["2006-02-24",48.1,48.65,47.65,48.65,499400.0],["2006-02-27",48.7,49.53,48.67,49.35,408700.0],["2006-02-28",49.25,49.25,47.81,48.35,534300.0],["2006-03-01",48.4,48.97,48.16,48.97,302800.0],["2006-03-02",49.0,49.5,48.49,49.5,266100.0],["2006-03-03",49.4,49.92,49.11,49.42,329900.0],["2006-03-06",49.3,49.3,48.3,48.66,212300.0],["2006-03-07",48.83,49.57,48.71,49.48,276500.0],["2006-03-08",49.62,49.92,49.11,49.4,286900.0],["2006-03-09",49.35,49.44,48.84,49.02,241400.0],["2006-03-10",49.02,49.12,48.68,48.79,287600.0],["2006-03-13",49.15,51.5,49.13,50.56,655200.0],["2006-03-14",50.06,50.3,49.79,50.03,324600.0],["2006-03-15",49.9,50.44,49.85,50.02,228200.0],["2006-03-16",50.27,50.57,49.95,50.01,205900.0],["2006-03-17",49.98,50.92,49.98,50.3,474700.0],["2006-03-20",50.35,50.46,49.75,50.12,219200.0],["2006-03-21",50.19,50.51,49.35,49.42,280800.0],["2006-03-22",49.35,50.13,48.71,49.57,264700.0],["2006-03-23",49.5,49.84,48.7,48.83,293400.0],["2006-03-24",48.79,49.45,48.74,49.37,314200.0],["2006-03-27",49.62,50.1,49.62,50.0,432200.0],["2006-03-28",50.0,50.11,48.97,49.2,300100.0],["2006-03-29",49.21,49.59,48.91,49.38,269800.0],["2006-03-30",49.5,49.97,49.02,49.22,242000.0],["2006-03-31",49.39,49.7,48.65,49.02,360700.0],["2006-04-03",49.22,49.76,48.87,49.39,312000.0],["2006-04-04",49.39,49.8,49.25,49.38,249100.0],["2006-04-05",49.5,49.95,48.25,48.57,327200.0],["2006-04-06",48.67,49.25,48.5,48.73,252900.0],["2006-04-07",48.95,49.45,48.35,48.48,177600.0],["2006-04-10",48.45,48.77,47.74,47.75,166600.0],["2006-04-11",47.75,48.06,46.82,47.36,354600.0],["2006-04-12",47.26,48.16,47.0,47.7,259700.0],["2006-04-13",47.61,48.46,47.36,48.0,204100.0],["2006-04-17",48.15,48.52,47.62,48.27,163200.0],["2006-04-18",48.47,49.0,47.96,48.67,315800.0],["2006-04-19",48.9,49.35,48.52,48.66,466600.0],["2006-04-20",48.82,49.0,48.13,48.27,237400.0],["2006-04-21",48.52,48.52,47.3,47.71,348000.0],["2006-04-24",47.65,47.65,46.38,46.9,607200.0],["2006-04-25",46.65,46.99,46.2,46.66,478800.0],["2006-04-26",46.82,47.46,46.78,46.96,250900.0],["2006-04-27",46.97,48.09,46.97,47.23,345000.0],["2006-04-28",47.15,47.45,46.91,47.25,213900.0],["2006-05-01",47.12,47.49,46.12,46.22,396900.0],["2006-05-02",46.25,46.96,45.9,45.99,293500.0],["2006-05-03",46.1,46.75,46.0,46.5,382200.0],["2006-05-04",46.9,47.53,46.9,46.91,443900.0],["2006-05-05",47.25,47.99,46.31,47.13,346200.0],["2006-05-08",47.13,47.84,46.99,47.24,312200.0],["2006-05-09",47.3,47.3,46.54,46.9,205000.0],["2006-05-10",39.85,40.45,37.73,39.64,5012700.0],["2006-05-11",39.79,40.61,39.6,39.6,1458000.0],["2006-05-12",39.6,39.8,39.23,39.42,775900.0],["2006-05-15",39.35,39.41,38.95,39.06,1235700.0],["2006-05-16",39.03,39.39,39.02,39.32,761300.0],["2006-05-17",39.32,39.71,39.23,39.34,865300.0],["2006-05-18",39.31,39.46,38.9,39.05,517500.0],["2006-05-19",39.42,39.72,38.75,39.39,502000.0],["2006-05-22",39.5,40.08,39.31,39.75,656700.0],["2006-05-23",39.97,40.24,39.31,39.5,817100.0],["2006-05-24",39.4,39.43,38.45,38.96,1061800.0],["2006-05-25",39.15,39.62,39.0,39.62,439000.0],["2006-05-26",39.85,40.75,39.85,40.13,384700.0],["2006-05-30",39.88,40.47,39.72,40.04,942900.0],["2006-05-31",40.14,40.65,39.85,40.04,1570000.0],["2006-06-01",40.14,40.49,39.44,39.91,400600.0],["2006-06-02",40.4,40.62,39.87,40.38,570000.0],["2006-06-05",40.36,40.54,39.65,39.86,495100.0],["2006-06-06",39.61,40.35,38.85,39.95,1269600.0],["2006-06-07",39.95,40.51,39.7,39.7,8978000.0],["2006-06-08",39.71,39.81,38.7,39.12,1273000.0],["2006-06-09",39.0,39.08,38.51,38.65,1347000.0],["2006-06-12",38.6,38.6,37.9,37.93,1106400.0],["2006-06-13",37.9,38.09,37.24,37.24,1588100.0],["2006-06-14",37.2,37.49,36.55,36.69,1169800.0],["2006-06-15",36.94,37.54,36.92,37.47,661100.0],["2006-06-16",37.47,37.67,36.84,37.03,609400.0],["2006-06-19",36.92,37.16,36.44,36.47,1034100.0],["2006-06-20",36.42,36.84,36.3,36.31,663200.0],["2006-06-21",36.31,37.02,36.31,36.81,837600.0],["2006-06-22",36.88,37.5,36.82,37.26,947500.0],["2006-06-23",37.26,37.88,37.2,37.43,671400.0],["2006-06-26",37.45,37.88,37.28,37.57,391800.0],["2006-06-27",37.5,37.78,36.59,36.71,610100.0],["2006-06-28",36.74,36.9,36.36,36.69,392700.0],["2006-06-29",36.92,36.95,36.38,36.81,674300.0],["2006-06-30",36.76,36.96,36.4,36.8,796200.0],["2006-07-03",36.81,37.09,36.65,36.82,183400.0],["2006-07-05",36.82,36.82,35.76,35.92,715100.0],["2006-07-06",35.83,36.24,35.64,35.9,546200.0],["2006-07-07",35.9,35.95,35.28,35.28,757000.0],["2006-07-10",35.42,35.75,35.24,35.43,680900.0],["2006-07-11",35.38,35.76,35.25,35.4,959500.0],["2006-07-12",35.24,35.4,34.77,34.97,690000.0],["2006-07-13",34.9,35.24,34.65,34.81,841900.0],["2006-07-14",34.8,34.89,34.2,34.26,1031900.0],["2006-07-17",34.25,34.58,34.0,34.25,1193400.0],["2006-07-18",34.25,34.29,33.73,34.24,1303900.0],["2006-07-19",34.35,35.26,34.25,35.24,994800.0],["2006-07-20",35.34,35.48,35.22,35.36,1038900.0],["2006-07-21",35.33,35.43,35.22,35.4,879300.0],["2006-07-24",35.38,35.61,35.23,35.55,762500.0],["2006-07-25",35.5,35.74,35.25,35.62,973000.0],["2006-07-26",35.6,36.08,35.46,35.8,791200.0],["2006-07-27",35.9,35.91,35.02,35.05,666300.0],["2006-07-28",34.95,36.06,34.85,35.64,790600.0],["2006-07-31",35.5,35.65,35.27,35.5,351600.0],["2006-08-01",35.5,35.73,35.28,35.6,344700.0],["2006-08-02",35.8,36.05,35.68,35.88,263300.0],["2006-08-03",35.88,35.88,35.0,35.78,669300.0],["2006-08-04",35.95,36.34,34.92,35.0,958500.0],["2006-08-07",34.85,35.0,34.32,34.45,1034800.0],["2006-08-08",34.46,34.96,33.86,33.92,704900.0],["2006-08-09",35.02,38.77,35.02,38.35,4052000.0],["2006-08-10",38.1,38.9,37.59,37.77,1490600.0],["2006-08-11",37.77,38.34,37.68,38.03,809800.0],["2006-08-14",38.12,38.63,38.02,38.3,1039100.0],["2006-08-15",38.55,39.33,38.45,39.24,966100.0],["2006-08-16",39.45,40.14,39.36,40.12,826000.0],["2006-08-17",40.12,41.04,40.1,40.64,652900.0],["2006-08-18",40.58,40.85,40.4,40.82,449000.0],["2006-08-21",40.67,41.08,40.54,40.82,592000.0],["2006-08-22",40.7,41.02,40.49,40.49,638400.0],["2006-08-23",40.5,40.56,39.8,39.85,1133300.0],["2006-08-24",39.97,40.65,39.97,40.31,475900.0],["2006-08-25",40.43,41.0,40.18,40.28,417500.0],["2006-08-28",40.34,41.13,40.34,40.9,316600.0],["2006-08-29",40.86,41.35,40.6,40.85,664700.0],["2006-08-30",40.82,40.92,40.32,40.69,455900.0],["2006-08-31",40.78,40.9,40.42,40.64,367900.0],["2006-09-01",40.69,41.35,40.69,40.99,271600.0],["2006-09-05",40.93,41.06,40.62,40.87,410000.0],["2006-09-06",40.82,40.82,39.88,39.97,612300.0],["2006-09-07",39.99,40.79,39.93,40.61,472200.0],["2006-09-08",40.61,41.61,40.61,41.5,620300.0],["2006-09-11",41.51,42.05,41.48,41.88,394400.0],["2006-09-12",41.89,42.33,41.63,42.12,751600.0],["2006-09-13",42.25,42.56,42.22,42.45,244000.0],["2006-09-14",42.38,42.53,42.11,42.45,402900.0],["2006-09-15",42.35,42.56,41.92,42.09,813000.0],["2006-09-18",42.0,42.12,41.51,41.86,564500.0],["2006-09-19",41.84,41.87,40.92,41.26,585500.0],["2006-09-20",41.51,41.73,41.26,41.68,601800.0],["2006-09-21",41.69,41.93,41.36,41.64,468400.0],["2006-09-22",41.64,41.77,41.12,41.73,404500.0],["2006-09-25",41.66,42.31,41.6,42.29,484400.0],["2006-09-26",42.15,42.75,41.89,42.71,531600.0],["2006-09-27",42.71,43.43,42.66,43.3,735300.0],["2006-09-28",43.27,43.46,43.17,43.25,487400.0],["2006-09-29",43.25,43.41,43.25,43.41,544600.0],["2006-10-02",43.41,43.64,43.25,43.47,350600.0],["2006-10-03",43.29,43.35,42.38,43.05,628200.0],["2006-10-04",43.0,43.75,42.98,43.47,498300.0],["2006-10-05",43.42,43.67,43.36,43.64,418500.0],["2006-10-06",43.64,44.01,43.5,43.85,369000.0],["2006-10-09",43.94,44.19,43.61,44.05,234500.0],["2006-10-10",44.05,44.05,43.51,43.51,556800.0],["2006-10-11",43.42,43.51,42.91,43.07,526500.0],["2006-10-12",43.08,44.05,43.08,44.0,450000.0],["2006-10-13",44.1,44.5,43.92,44.0,527900.0],["2006-10-16",44.0,44.1,43.8,44.0,376500.0],["2006-10-17",44.0,44.26,43.74,43.96,298400.0],["2006-10-18",44.0,44.25,43.76,43.83,324700.0],["2006-10-19",43.9,43.97,43.5,43.8,423700.0],["2006-10-20",43.81,44.1,43.59,43.95,321900.0],["2006-10-23",43.96,44.21,43.74,44.01,456300.0],["2006-10-24",43.76,44.1,43.76,43.95,450100.0],["2006-10-25",43.85,44.1,43.85,44.03,292500.0],["2006-10-26",44.1,44.26,43.73,44.0,274500.0],["2006-10-27",43.9,44.4,43.43,43.45,361700.0],["2006-10-30",43.1,43.66,42.79,43.46,340300.0],["2006-10-31",43.32,43.55,42.69,42.92,393100.0],["2006-11-01",42.91,43.02,42.24,42.37,597200.0],["2006-11-02",42.14,42.91,42.02,42.84,329000.0],["2006-11-03",43.03,43.43,42.49,43.0,250800.0],["2006-11-06",42.9,43.32,42.53,42.6,363400.0],["2006-11-07",42.65,44.61,42.65,44.07,741600.0],["2006-11-08",43.9,44.59,43.46,44.41,620500.0],["2006-11-09",44.36,44.36,43.05,43.28,344000.0],["2006-11-10",43.25,44.33,43.25,44.2,616000.0],["2006-11-13",44.2,44.8,43.89,43.99,790800.0],["2006-11-14",43.91,44.09,43.55,43.7,1047800.0],["2006-11-15",43.55,43.66,43.35,43.43,539700.0],["2006-11-16",42.9,42.95,41.99,42.39,1112100.0],["2006-11-17",42.4,42.79,42.25,42.37,437100.0],["2006-11-20",41.85,42.64,41.85,42.57,493200.0],["2006-11-21",42.45,42.56,42.1,42.22,690000.0],["2006-11-22",42.2,43.21,42.2,42.9,546800.0],["2006-11-24",42.71,42.77,42.36,42.49,61700.0],["2006-11-27",42.65,42.65,41.01,41.27,653100.0],["2006-11-28",41.3,41.64,41.0,41.22,431900.0],["2006-11-29",41.53,42.09,41.45,41.76,629400.0],["2006-11-30",41.74,42.28,41.69,41.75,467500.0],["2006-12-01",41.8,42.26,41.68,42.22,1033800.0],["2006-12-04",42.4,43.22,42.4,42.74,597000.0],["2006-12-05",42.75,43.23,42.68,43.13,280500.0],["2006-12-06",43.13,43.44,43.07,43.12,335900.0],["2006-12-07",43.02,43.19,42.77,42.93,425800.0],["2006-12-08",42.96,43.2,42.8,43.03,351600.0],["2006-12-11",43.03,43.22,42.7,43.02,650600.0],["2006-12-12",42.92,42.92,42.15,42.27,467600.0],["2006-12-13",42.47,42.48,41.35,41.89,657100.0],["2006-12-14",42.75,44.46,42.7,44.01,1607700.0],["2006-12-15",43.98,44.8,43.81,44.48,1057800.0],["2006-12-18",44.69,45.34,44.45,44.55,886300.0],["2006-12-19",44.4,44.6,43.97,44.25,471700.0],["2006-12-20",44.22,44.92,44.2,44.55,373800.0],["2006-12-21",44.56,44.61,43.66,43.91,361300.0],["2006-12-22",43.83,44.05,43.5,43.62,188600.0],["2006-12-26",43.66,44.14,43.53,43.92,136100.0],["2006-12-27",44.03,44.4,43.89,43.97,154600.0],["2006-12-28",43.9,43.9,43.5,43.63,243500.0],["2006-12-29",43.55,43.74,43.07,43.25,188500.0],["2007-01-03",43.47,43.93,42.71,43.24,406700.0],["2007-01-04",43.15,44.18,42.88,43.86,515100.0],["2007-01-05",43.75,43.8,42.9,43.75,343500.0],["2007-01-08",43.75,44.36,43.55,44.05,451800.0],["2007-01-09",44.17,44.47,43.93,44.22,356100.0],["2007-01-10",44.1,44.54,43.93,44.27,857800.0],["2007-01-11",44.33,45.06,44.33,44.95,450600.0],["2007-01-12",44.85,45.25,44.7,44.79,403200.0],["2007-01-16",44.86,45.19,44.41,44.61,508100.0],["2007-01-17",44.6,44.84,44.53,44.66,229100.0],["2007-01-18",44.65,44.97,44.57,44.72,365900.0],["2007-01-19",44.72,44.91,44.51,44.87,161400.0],["2007-01-22",44.8,44.81,44.55,44.65,154300.0],["2007-01-23",44.73,45.08,44.61,44.92,227900.0],["2007-01-24",45.0,45.54,44.97,45.26,615600.0],["2007-01-25",45.26,45.36,44.96,45.12,385300.0],["2007-01-26",45.15,45.15,44.53,44.72,235500.0],["2007-01-29",44.65,44.95,44.6,44.85,321900.0],["2007-01-30",45.0,45.1,44.8,45.06,175600.0],["2007-01-31",45.0,45.17,44.65,45.0,156300.0],["2007-02-01",45.09,45.65,45.03,45.65,327600.0],["2007-02-02",45.7,46.22,45.62,45.96,465100.0],["2007-02-05",45.84,45.85,45.36,45.55,317300.0],["2007-02-06",45.29,45.9,45.02,45.75,286300.0],["2007-02-07",45.97,46.33,45.89,46.13,642600.0],["2007-02-08",46.14,46.25,45.74,46.05,373500.0],["2007-02-09",46.07,46.49,46.07,46.46,693200.0],["2007-02-12",46.45,46.55,45.33,45.95,587700.0],["2007-02-13",45.95,46.1,44.26,45.15,816600.0],["2007-02-14",45.2,46.71,45.2,46.32,743400.0],["2007-02-15",47.5,47.64,46.75,47.3,819100.0],["2007-02-16",47.12,47.24,46.91,47.14,298800.0],["2007-02-20",47.09,47.39,46.97,47.17,501900.0],["2007-02-21",46.99,47.09,46.4,46.87,418700.0],["2007-02-22",46.83,46.99,46.39,46.69,296100.0],["2007-02-23",46.62,46.73,46.39,46.6,314900.0],["2007-02-26",46.65,46.75,46.15,46.35,320600.0],["2007-02-27",45.94,46.12,45.26,45.62,630700.0],["2007-02-28",45.63,46.17,45.4,45.87,753100.0],["2007-03-01",45.5,45.95,45.06,45.69,463900.0],["2007-03-02",45.69,45.83,45.08,45.13,384200.0],["2007-03-05",44.89,45.42,44.51,44.55,791600.0],["2007-03-06",44.85,44.85,44.2,44.63,491100.0],["2007-03-07",44.53,44.85,44.36,44.76,294400.0],["2007-03-08",44.9,45.16,44.62,44.81,307300.0],["2007-03-09",44.97,45.0,44.5,44.61,309700.0],["2007-03-12",44.69,44.73,44.14,44.73,332000.0],["2007-03-13",44.43,44.43,43.55,43.76,638100.0],["2007-03-14",43.62,44.0,43.4,43.83,451800.0],["2007-03-15",43.83,43.98,43.64,43.9,319000.0],["2007-03-16",43.95,43.98,43.66,43.77,228200.0],["2007-03-19",43.95,44.08,43.68,43.93,320100.0],["2007-03-20",44.2,44.63,44.07,44.57,327400.0],["2007-03-21",44.69,45.61,44.53,45.39,388500.0],["2007-03-22",47.27,47.27,45.3,45.66,408100.0],["2007-03-23",45.62,46.09,45.53,45.98,377700.0],["2007-03-26",45.9,45.95,45.56,45.83,499400.0],["2007-03-27",45.68,46.19,45.68,46.05,247800.0],["2007-03-28",45.95,46.37,45.77,46.29,310700.0],["2007-03-29",46.38,46.38,45.58,46.17,504300.0],["2007-03-30",46.24,46.5,46.14,46.26,309700.0],["2007-04-02",46.45,46.47,46.0,46.12,324200.0],["2007-04-03",46.33,46.62,46.21,46.45,182600.0],["2007-04-04",46.42,46.55,46.27,46.43,229100.0],["2007-04-05",46.45,46.73,46.31,46.44,172500.0],["2007-04-09",46.41,47.52,46.25,47.37,510000.0],["2007-04-10",47.27,47.65,47.1,47.42,369700.0],["2007-04-11",47.45,47.58,47.03,47.4,345100.0],["2007-04-12",47.35,47.73,47.15,47.6,308400.0],["2007-04-13",47.74,48.29,47.64,48.12,561900.0],["2007-04-16",48.26,48.68,47.96,48.1,228200.0],["2007-04-17",48.17,48.65,48.12,48.24,328600.0],["2007-04-18",48.16,48.45,47.83,48.07,202700.0],["2007-04-19",49.95,49.95,47.54,47.81,150400.0],["2007-04-20",47.94,48.05,47.53,47.9,141100.0],["2007-04-23",47.91,47.92,47.45,47.65,190300.0],["2007-04-24",47.66,48.07,47.66,47.89,430400.0],["2007-04-25",47.91,48.0,47.68,47.72,244000.0],["2007-04-26",47.82,48.03,47.43,47.75,329800.0],["2007-04-27",47.6,48.09,47.59,47.68,227000.0],["2007-04-30",47.67,47.83,47.36,47.36,188900.0],["2007-05-01",47.36,47.99,47.35,47.74,518100.0],["2007-05-02",49.7,49.95,48.32,48.68,1985800.0],["2007-05-03",48.83,49.0,47.98,48.46,510100.0],["2007-05-04",48.5,48.6,48.25,48.5,740900.0],["2007-05-07",48.31,48.62,48.29,48.57,486200.0],["2007-05-08",48.46,48.55,47.95,48.35,461800.0],["2007-05-09",50.0,52.3,50.0,50.72,2511600.0],["2007-05-10",50.41,50.62,50.26,50.5,557800.0],["2007-05-11",50.4,50.66,50.28,50.4,559800.0],["2007-05-14",50.9,51.96,50.9,51.46,913700.0],["2007-05-15",51.4,52.25,51.36,51.62,529700.0],["2007-05-16",51.7,51.95,51.5,51.66,286000.0],["2007-05-17",51.48,51.77,51.02,51.39,449300.0],["2007-05-18",51.5,51.57,50.93,51.07,318500.0],["2007-05-21",51.14,51.15,50.53,50.93,510100.0],["2007-05-22",50.81,51.7,50.72,51.5,456700.0],["2007-05-23",51.5,52.04,51.41,51.53,576100.0],["2007-05-24",51.53,51.91,51.26,51.28,354000.0],["2007-05-25",51.35,51.55,51.15,51.36,261600.0],["2007-05-29",51.5,52.16,51.48,52.03,366800.0],["2007-05-30",51.86,52.87,51.76,52.81,515400.0],["2007-05-31",53.0,53.17,52.0,53.17,760500.0],["2007-06-01",53.24,54.0,53.05,53.48,596700.0],["2007-06-04",53.25,53.6,53.1,53.5,474600.0],["2007-06-05",53.42,53.93,53.28,53.83,425400.0],["2007-06-06",53.73,53.78,53.32,53.54,606300.0],["2007-06-07",53.2,53.56,52.75,52.88,747300.0],["2007-06-08",52.8,53.08,52.08,52.94,518400.0],["2007-06-11",52.89,52.99,52.57,52.95,327600.0],["2007-06-12",52.75,52.85,52.33,52.49,359400.0],["2007-06-13",52.59,53.07,52.32,52.78,250700.0],["2007-06-14",52.88,53.33,52.8,52.99,466000.0],["2007-06-15",53.03,54.0,52.9,53.87,519800.0],["2007-06-18",53.89,54.04,53.45,53.87,528600.0],["2007-06-19",53.75,53.75,53.29,53.53,1018100.0],["2007-06-20",53.53,53.66,53.09,53.17,703200.0],["2007-06-21",52.85,53.27,52.69,53.03,519100.0],["2007-06-22",52.9,52.9,51.84,52.13,709200.0],["2007-06-25",52.03,52.4,51.6,51.79,405300.0],["2007-06-26",51.9,52.0,50.75,51.47,586400.0],["2007-06-27",51.15,52.66,51.07,52.58,877600.0],["2007-06-28",51.65,51.94,45.3,51.5,984300.0],["2007-06-29",51.6,51.79,51.2,51.62,927300.0],["2007-07-02",51.66,52.2,51.65,51.9,375200.0],["2007-07-03",51.84,51.97,51.58,51.85,424000.0],["2007-07-05",51.81,52.5,51.66,52.44,330200.0],["2007-07-06",52.45,52.66,52.28,52.54,431700.0],["2007-07-09",52.5,52.62,52.07,52.61,496500.0],["2007-07-10",52.36,52.95,51.9,52.56,751000.0],["2007-07-11",52.4,52.91,52.4,52.91,374700.0],["2007-07-12",52.91,53.33,52.75,53.23,349100.0],["2007-07-13",52.0,52.53,51.63,52.11,598900.0],["2007-07-16",52.07,52.35,51.73,51.9,576800.0],["2007-07-17",52.0,52.61,51.85,52.29,369700.0],["2007-07-18",52.16,52.75,51.71,52.67,700200.0],["2007-07-19",52.9,53.02,52.28,52.55,738100.0],["2007-07-20",52.46,52.62,52.23,52.4,423600.0],["2007-07-23",52.55,52.58,51.57,51.79,522300.0],["2007-07-24",51.52,51.99,51.22,51.26,377100.0],["2007-07-25",51.45,51.86,51.32,51.68,356500.0],["2007-07-26",50.75,51.97,50.5,51.72,1177000.0],["2007-07-27",51.7,51.85,50.56,50.56,531800.0],["2007-07-30",50.63,51.29,50.15,51.07,562000.0],["2007-07-31",51.15,51.66,50.91,51.18,728100.0],["2007-08-01",51.08,51.66,50.82,51.22,715400.0],["2007-08-02",51.4,51.91,51.17,51.72,393000.0],["2007-08-03",51.78,51.89,50.95,51.0,585600.0],["2007-08-06",51.09,51.43,50.8,51.29,426600.0],["2007-08-07",51.29,52.06,51.19,52.02,1261700.0],["2007-08-08",54.0,56.09,52.01,53.02,1836200.0],["2007-08-09",52.62,53.42,52.34,52.49,1104000.0],["2007-08-10",52.34,53.89,52.0,52.86,1072800.0],["2007-08-13",53.0,53.38,52.36,52.37,608900.0],["2007-08-14",52.41,52.69,51.88,51.97,428800.0],["2007-08-15",51.87,52.41,51.09,51.13,998000.0],["2007-08-16",51.01,51.97,50.67,51.82,566800.0],["2007-08-17",52.57,53.21,51.77,52.64,842600.0],["2007-08-20",52.7,52.7,50.22,50.97,1299100.0],["2007-08-21",50.6,51.73,50.6,51.49,387600.0],["2007-08-22",51.9,52.14,51.05,51.42,368900.0],["2007-08-23",51.5,52.33,51.43,52.09,722500.0],["2007-08-24",51.92,52.71,51.64,52.71,299700.0],["2007-08-27",52.65,53.16,52.39,52.8,549200.0],["2007-08-28",52.53,53.06,51.43,51.6,496000.0],["2007-08-29",51.82,53.2,51.73,52.79,218300.0],["2007-08-30",52.45,53.18,52.19,52.57,542600.0],["2007-08-31",53.29,53.29,52.27,52.48,326400.0],["2007-09-04",52.52,53.37,52.41,53.02,457600.0],["2007-09-05",52.57,53.0,52.39,52.98,344400.0],["2007-09-06",53.34,53.7,52.57,53.54,352200.0],["2007-09-07",53.41,55.43,52.25,53.14,761600.0],["2007-09-10",53.0,53.21,52.71,53.0,432400.0],["2007-09-11",53.09,54.1,52.9,54.09,558800.0],["2007-09-12",54.05,54.8,53.89,54.55,499500.0],["2007-09-13",54.87,55.5,54.22,55.17,625400.0],["2007-09-14",55.04,55.32,55.0,55.27,412400.0],["2007-09-17",55.02,55.3,54.65,54.98,504100.0],["2007-09-18",55.2,55.73,54.94,55.24,980600.0],["2007-09-19",55.4,55.6,55.25,55.31,563000.0],["2007-09-20",54.99,55.53,54.76,54.97,806600.0],["2007-09-21",55.41,55.41,54.95,55.05,423900.0],["2007-09-24",54.9,55.23,54.32,55.13,458600.0],["2007-09-25",54.9,55.25,54.44,54.73,572800.0],["2007-09-26",54.89,56.16,54.8,55.89,683800.0],["2007-09-27",55.9,56.33,55.5,56.33,438700.0],["2007-09-28",56.35,56.64,55.95,56.15,484500.0],["2007-10-01",56.05,56.79,56.0,56.62,425800.0],["2007-10-02",56.5,56.75,55.94,56.31,581400.0],["2007-10-03",57.35,57.44,56.79,57.02,839800.0],["2007-10-04",57.05,57.17,56.49,56.89,489700.0],["2007-10-05",57.05,57.1,56.56,56.82,311400.0],["2007-10-08",56.8,56.9,56.15,56.28,213500.0],["2007-10-09",56.33,56.52,56.06,56.46,292700.0],["2007-10-10",56.37,57.0,56.16,56.58,528900.0],["2007-10-11",56.55,57.54,56.44,56.64,570800.0],["2007-10-12",56.7,57.12,56.5,57.08,550900.0],["2007-10-15",57.08,57.93,56.96,57.2,377100.0],["2007-10-16",57.29,57.63,57.06,57.24,360300.0],["2007-10-17",57.17,57.68,56.61,57.3,317000.0],["2007-10-18",57.2,57.36,56.36,56.36,359000.0],["2007-10-19",56.36,56.5,55.43,55.49,536400.0],["2007-10-22",55.46,56.15,55.11,55.56,775500.0],["2007-10-23",55.88,56.99,55.64,56.85,456100.0],["2007-10-24",56.6,57.3,56.42,57.08,526100.0],["2007-10-25",57.14,59.31,56.88,58.68,812600.0],["2007-10-26",59.15,59.26,58.58,59.1,778600.0],["2007-10-29",59.23,59.24,58.2,58.43,903900.0],["2007-10-30",58.45,58.66,57.84,57.94,364700.0],["2007-10-31",58.05,58.13,57.59,58.0,458200.0],["2007-11-01",57.7,58.8,57.36,57.49,568400.0],["2007-11-02",59.24,59.24,57.03,57.49,626600.0],["2007-11-05",56.77,57.6,56.77,57.12,547200.0],["2007-11-06",61.0,63.08,59.79,62.72,3521500.0],["2007-11-07",61.36,63.76,61.36,62.23,846500.0],["2007-11-08",62.31,63.09,61.71,62.87,1206400.0],["2007-11-09",62.35,62.82,60.99,61.2,1017300.0],["2007-11-12",61.3,62.01,60.11,60.42,1211700.0],["2007-11-13",60.71,61.51,60.54,61.16,575100.0],["2007-11-14",61.8,62.82,61.07,61.08,474700.0],["2007-11-15",60.75,61.82,60.69,60.94,364500.0],["2007-11-16",61.08,61.78,60.72,61.45,486600.0],["2007-11-19",61.13,61.93,60.71,61.67,685600.0],["2007-11-20",61.29,62.4,61.25,62.22,585200.0],["2007-11-21",62.0,62.74,61.84,62.23,588400.0],["2007-11-23",62.87,63.12,62.5,62.81,340000.0],["2007-11-26",63.01,63.39,62.6,62.77,731600.0],["2007-11-27",63.19,63.19,62.1,62.72,913700.0],["2007-11-28",63.62,63.96,62.84,63.96,741900.0],["2007-11-29",63.43,64.22,63.41,63.69,425700.0],["2007-11-30",63.5,64.04,63.09,63.53,841300.0],["2007-12-03",63.53,64.34,63.38,63.72,585500.0],["2007-12-04",63.77,65.43,63.71,63.93,911500.0],["2007-12-05",64.46,65.0,63.38,63.73,554800.0],["2007-12-06",63.75,64.41,63.5,63.97,574100.0],["2007-12-07",64.23,64.48,63.45,63.58,369200.0],["2007-12-10",63.63,64.79,63.63,64.62,556400.0],["2007-12-11",64.58,65.25,63.95,64.54,1008500.0],["2007-12-12",63.01,64.26,62.6,63.58,871800.0],["2007-12-13",62.89,65.32,62.6,65.32,1701600.0],["2007-12-14",64.47,66.71,64.47,65.6,752400.0],["2007-12-17",65.42,65.75,64.5,64.82,567700.0],["2007-12-18",65.29,65.45,64.5,65.09,494800.0],["2007-12-19",64.89,65.66,64.81,65.18,468900.0],["2007-12-20",65.5,66.52,65.5,66.52,784400.0],["2007-12-21",67.0,68.0,66.6,67.15,734900.0],["2007-12-24",67.28,67.28,66.47,66.87,120800.0],["2007-12-26",66.22,67.47,66.22,67.35,372900.0],["2007-12-27",67.32,67.57,66.31,66.33,218200.0],["2007-12-28",66.4,66.64,65.38,66.12,342800.0],["2007-12-31",66.14,66.24,65.67,65.8,207400.0],["2008-01-02",66.26,66.49,64.65,65.18,773200.0],["2008-01-03",65.42,65.72,64.62,65.43,490500.0],["2008-01-04",65.39,65.39,64.79,65.07,1030100.0],["2008-01-07",67.19,67.19,65.38,65.57,1211500.0],["2008-01-08",65.92,67.06,65.35,66.64,838900.0],["2008-01-09",66.47,67.78,66.36,67.49,703400.0],["2008-01-10",67.14,68.9,67.09,68.44,624200.0],["2008-01-11",68.01,69.04,67.59,68.35,555700.0],["2008-01-14",68.69,68.79,68.0,68.41,427900.0],["2008-01-15",67.81,68.85,67.56,67.97,621000.0],["2008-01-16",68.38,68.5,67.52,67.6,1007800.0],["2008-01-17",67.74,67.74,65.86,66.26,1082700.0],["2008-01-18",66.38,67.42,65.66,66.11,532500.0],["2008-01-22",64.43,65.3,63.22,63.56,978700.0],["2008-01-23",62.14,62.92,59.35,62.7,1183600.0],["2008-01-24",63.0,63.45,62.24,63.23,671100.0],["2008-01-25",63.42,63.5,62.14,62.81,637100.0],["2008-01-28",62.46,63.3,62.27,63.3,605000.0],["2008-01-29",63.36,64.67,63.15,64.62,501500.0],["2008-01-30",64.37,64.81,63.04,63.19,1672300.0],["2008-01-31",63.0,63.06,61.3,62.29,1448200.0],["2008-02-01",62.08,63.08,61.76,62.8,632300.0],["2008-02-04",64.99,65.7,63.4,64.0,824800.0],["2008-02-05",63.34,63.79,62.39,62.5,500000.0],["2008-02-06",62.79,63.44,62.6,62.86,390900.0],["2008-02-07",62.38,63.42,62.38,63.18,380600.0],["2008-02-08",63.14,63.7,63.0,63.26,523300.0],["2008-02-11",62.95,64.73,62.95,64.72,1244800.0],["2008-02-12",62.79,63.4,60.92,61.47,2028800.0],["2008-02-13",61.86,61.86,59.53,60.03,1149600.0],["2008-02-14",60.34,60.34,58.78,58.95,867500.0],["2008-02-15",58.84,59.84,57.98,58.44,1098700.0],["2008-02-19",58.92,59.14,57.96,57.96,630400.0],["2008-02-20",57.8,58.43,57.6,58.05,715500.0],["2008-02-21",58.26,58.64,57.27,57.63,775600.0],["2008-02-22",57.9,57.9,57.08,57.67,648200.0],["2008-02-25",57.21,59.11,57.2,58.7,1509500.0],["2008-02-26",58.52,59.53,58.47,59.16,664700.0],["2008-02-27",58.46,59.88,58.36,59.65,770200.0],["2008-02-28",59.35,60.15,59.21,59.76,743500.0],["2008-02-29",59.1,59.36,58.47,58.58,398500.0],["2008-03-03",58.46,58.66,57.41,57.97,606800.0],["2008-03-04",57.34,58.08,56.79,57.44,968700.0],["2008-03-05",57.57,57.97,56.9,57.15,1311700.0],["2008-03-06",56.94,56.94,55.72,55.86,847800.0],["2008-03-07",55.62,55.72,53.95,54.1,1229800.0],["2008-03-10",54.07,54.83,53.73,54.12,790000.0],["2008-03-11",54.96,56.0,54.33,55.18,988500.0],["2008-03-12",55.38,55.62,53.88,53.95,754000.0],["2008-03-13",55.9,57.6,54.98,57.23,1404700.0],["2008-03-14",57.59,57.59,55.24,56.02,904500.0],["2008-03-17",54.92,56.06,54.7,55.09,443600.0],["2008-03-18",55.89,56.5,55.04,56.39,669100.0],["2008-03-19",56.56,56.89,55.48,55.48,407200.0],["2008-03-20",55.75,56.94,55.23,56.94,836000.0],["2008-03-24",57.11,59.39,57.11,58.86,898300.0],["2008-03-25",59.05,59.38,58.81,58.99,452200.0],["2008-03-26",58.86,59.23,58.44,58.48,343800.0],["2008-03-27",58.54,59.08,58.37,58.72,398800.0],["2008-03-28",58.65,59.54,58.08,58.34,330900.0],["2008-03-31",58.34,59.0,58.14,58.94,530600.0],["2008-04-01",59.37,60.56,59.37,60.3,639400.0],["2008-04-02",60.38,61.51,60.27,60.38,754300.0],["2008-04-03",60.08,60.43,59.56,59.57,505100.0],["2008-04-04",59.56,60.22,59.36,59.7,684500.0],["2008-04-07",60.0,60.0,58.65,58.89,417900.0],["2008-04-08",58.35,59.0,57.86,58.74,314500.0],["2008-04-09",58.78,58.87,57.71,57.86,485900.0],["2008-04-10",57.75,58.26,57.74,57.75,281500.0],["2008-04-11",57.4,57.94,57.12,57.2,495800.0],["2008-04-14",57.08,57.1,56.22,56.52,413900.0],["2008-04-15",56.22,56.25,55.14,55.31,611200.0],["2008-04-16",55.65,56.26,55.2,55.89,517200.0],["2008-04-17",55.57,56.32,55.38,56.05,664000.0],["2008-04-18",56.74,57.05,56.39,56.92,574900.0],["2008-04-21",56.48,57.48,56.48,57.19,476200.0],["2008-04-22",56.86,57.38,56.56,56.89,1033900.0],["2008-04-23",57.04,59.04,56.95,58.38,964500.0],["2008-04-24",58.32,60.06,58.29,59.36,1605100.0],["2008-04-25",59.62,59.97,58.71,59.35,521400.0],["2008-04-28",59.58,59.58,57.85,58.06,631600.0],["2008-04-29",58.0,58.0,56.75,57.86,1196300.0],["2008-04-30",58.08,58.32,57.79,58.05,481300.0],["2008-05-01",58.07,58.5,57.89,58.18,515200.0],["2008-05-02",58.5,58.84,57.87,57.95,361300.0],["2008-05-05",57.93,58.04,57.1,57.41,429300.0],["2008-05-06",57.39,58.24,57.07,57.92,445100.0],["2008-05-07",63.08,64.99,62.21,64.0,2669400.0],["2008-05-08",64.37,64.37,62.76,63.02,1480100.0],["2008-05-09",62.47,62.72,61.59,61.72,843600.0],["2008-05-12",61.9,63.01,61.57,62.97,576900.0],["2008-05-13",63.11,63.45,61.95,62.25,379400.0],["2008-05-14",62.53,62.9,62.1,62.39,461400.0],["2008-05-15",62.3,63.25,62.1,63.0,484600.0],["2008-05-16",63.5,65.53,63.3,65.03,1186500.0],["2008-05-19",65.0,65.26,64.54,65.0,1049400.0],["2008-05-20",65.0,65.21,64.09,64.81,466300.0],["2008-05-21",64.8,65.1,63.92,63.96,602900.0],["2008-05-22",63.96,64.44,63.6,64.01,537700.0],["2008-05-23",63.95,64.34,63.49,63.69,732300.0],["2008-05-27",63.69,64.08,63.32,63.93,329300.0],["2008-05-28",64.31,64.31,62.99,63.44,233200.0],["2008-05-29",63.21,64.3,63.21,64.0,344400.0],["2008-05-30",63.98,64.61,63.56,64.28,452800.0],["2008-06-02",64.28,64.87,63.99,64.57,999200.0],["2008-06-03",64.35,65.01,63.74,64.94,920600.0],["2008-06-04",64.77,64.91,64.29,64.34,645500.0],["2008-06-05",64.5,65.95,64.3,65.95,454100.0],["2008-06-06",65.4,65.5,64.14,64.2,436700.0],["2008-06-09",64.45,64.7,63.31,63.55,346900.0],["2008-06-10",62.99,63.94,62.96,63.36,448400.0],["2008-06-11",63.44,63.78,62.82,63.04,621400.0],["2008-06-12",63.21,64.1,63.0,63.29,548100.0],["2008-06-13",63.64,64.13,63.2,63.75,364500.0],["2008-06-16",63.41,63.8,62.45,63.64,440700.0],["2008-06-17",63.9,64.25,63.37,63.61,288100.0],["2008-06-18",63.5,64.62,63.25,64.29,443700.0],["2008-06-19",64.15,64.85,63.77,64.74,346600.0],["2008-06-20",64.56,64.75,63.71,64.37,621500.0],["2008-06-23",64.54,65.07,64.13,64.88,440200.0],["2008-06-24",62.95,64.65,62.55,64.27,1616500.0],["2008-06-25",64.3,65.01,64.01,64.69,432600.0],["2008-06-26",64.29,64.29,63.37,63.95,758200.0],["2008-06-27",63.77,64.25,63.42,64.03,614900.0],["2008-06-30",63.85,64.45,63.42,63.92,323500.0],["2008-07-01",64.0,64.0,62.77,63.62,379700.0],["2008-07-02",63.78,64.31,63.3,63.5,536200.0],["2008-07-03",63.52,63.63,62.68,62.89,132500.0],["2008-07-07",63.1,63.6,62.61,62.86,370900.0],["2008-07-08",62.69,63.69,61.4,63.69,940300.0],["2008-07-09",63.7,64.5,63.36,63.62,948800.0],["2008-07-10",63.55,63.96,63.1,63.7,397800.0],["2008-07-11",63.1,63.9,62.92,63.7,514300.0],["2008-07-14",63.94,64.54,63.54,64.29,756000.0],["2008-07-15",64.01,64.96,63.91,64.57,974800.0],["2008-07-16",64.75,64.77,63.84,63.95,394700.0],["2008-07-17",64.18,64.23,62.94,63.34,569400.0],["2008-07-18",63.23,63.56,62.59,63.36,362500.0],["2008-07-21",63.43,64.0,63.29,63.81,347200.0],["2008-07-22",63.54,65.66,63.4,65.29,683300.0],["2008-07-23",65.35,66.27,65.15,65.17,745900.0],["2008-07-24",65.33,66.2,64.93,65.57,499000.0],["2008-07-25",65.65,66.32,65.28,66.02,329200.0],["2008-07-28",66.32,66.53,65.16,65.55,340600.0],["2008-07-29",65.44,66.48,65.31,65.41,411400.0],["2008-07-30",65.45,66.16,65.32,66.1,429700.0],["2008-07-31",65.8,66.89,65.8,66.46,386300.0],["2008-08-01",66.34,67.17,66.16,66.18,501000.0],["2008-08-04",66.25,67.27,65.87,66.73,443300.0],["2008-08-05",67.17,67.34,66.2,66.63,641400.0],["2008-08-06",64.75,66.67,61.59,66.08,1938900.0],["2008-08-07",65.99,66.63,64.96,65.23,952900.0],["2008-08-08",65.3,66.43,65.1,66.05,557500.0],["2008-08-11",65.7,66.74,65.1,66.61,442600.0],["2008-08-12",66.35,66.89,66.15,66.75,505400.0],["2008-08-13",66.69,67.5,66.65,67.4,377800.0],["2008-08-14",67.25,67.97,66.94,67.94,401300.0],["2008-08-15",67.98,68.76,67.74,68.7,614000.0],["2008-08-18",69.0,69.19,67.85,68.78,1153700.0],["2008-08-19",68.66,69.15,68.44,68.82,487100.0],["2008-08-20",69.18,69.18,68.18,68.45,625600.0],["2008-08-21",68.09,68.41,65.74,66.97,885500.0],["2008-08-22",67.22,67.85,66.98,67.63,394600.0],["2008-08-25",67.64,67.66,65.88,66.42,224500.0],["2008-08-26",66.54,66.75,65.38,65.86,294600.0],["2008-08-27",65.84,66.25,65.24,65.83,215600.0],["2008-08-28",66.17,66.53,65.96,66.3,255900.0],["2008-08-29",66.27,66.59,65.61,65.61,223000.0],["2008-09-02",66.28,66.79,65.85,66.25,377500.0],["2008-09-03",66.22,66.71,66.11,66.6,584000.0],["2008-09-04",66.41,66.66,65.27,65.8,476000.0],["2008-09-05",65.66,65.67,64.41,64.98,355400.0],["2008-09-08",66.14,66.16,65.34,65.78,589900.0],["2008-09-09",65.63,66.75,65.62,65.65,569200.0],["2008-09-10",65.76,66.03,65.13,65.24,386800.0],["2008-09-11",64.94,65.02,60.12,64.81,679700.0],["2008-09-12",64.33,64.81,63.8,64.66,482200.0],["2008-09-15",63.0,64.44,62.57,63.35,532500.0],["2008-09-16",63.0,63.25,61.96,63.06,934400.0],["2008-09-17",62.7,63.37,60.98,61.27,1457400.0],["2008-09-18",62.02,62.51,60.76,62.51,1221900.0],["2008-09-19",64.26,66.75,60.6,61.31,1346800.0],["2008-09-22",60.87,61.3,59.45,59.57,875900.0],["2008-09-23",59.5,60.9,59.48,60.67,790900.0],["2008-09-24",60.84,61.39,59.18,59.35,520400.0],["2008-09-25",59.47,60.61,59.16,59.35,505100.0],["2008-09-26",59.06,59.09,57.84,58.04,909800.0],["2008-09-29",57.75,58.0,55.97,56.67,1249900.0],["2008-09-30",57.1,57.18,54.42,55.53,1598700.0],["2008-10-01",55.33,55.57,54.66,55.29,1106300.0],["2008-10-02",55.38,56.01,54.52,54.73,1327300.0],["2008-10-03",55.09,55.9,53.78,53.86,682400.0],["2008-10-06",53.15,53.67,50.78,52.86,1136900.0],["2008-10-07",53.22,53.56,51.22,51.25,686000.0],["2008-10-08",50.94,52.04,49.87,50.15,1081900.0],["2008-10-09",50.42,50.87,46.79,47.32,717900.0],["2008-10-10",46.41,47.27,42.28,44.42,2022900.0],["2008-10-13",45.82,48.11,45.82,48.11,275900.0],["2008-10-14",49.23,51.9,46.53,47.1,1022700.0],["2008-10-15",46.7,46.7,43.51,43.51,1014300.0],["2008-10-16",42.97,43.75,40.84,43.5,1054200.0],["2008-10-17",42.92,43.67,41.13,41.24,936600.0],["2008-10-20",41.86,41.95,40.92,41.54,1191500.0],["2008-10-21",41.25,41.65,40.31,40.41,1657900.0],["2008-10-22",39.81,41.17,39.35,40.1,1242000.0],["2008-10-23",40.18,40.18,31.75,32.85,3510300.0],["2008-10-24",31.2,33.22,30.8,32.12,2195700.0],["2008-10-27",31.78,32.52,30.87,32.0,1823800.0],["2008-10-28",32.7,34.27,31.93,34.27,2058700.0],["2008-10-29",34.38,35.54,33.51,34.8,1325500.0],["2008-10-30",35.31,36.32,35.13,36.11,999600.0],["2008-10-31",36.15,36.9,35.52,35.83,754600.0],["2008-11-03",35.7,36.22,35.36,35.9,812100.0],["2008-11-04",36.25,36.77,34.88,35.19,1183800.0],["2008-11-05",34.7,35.43,33.72,33.9,905300.0],["2008-11-06",29.9,30.0,25.65,26.87,6630200.0],["2008-11-07",27.19,29.7,26.47,27.0,4154500.0],["2008-11-10",27.29,27.86,26.54,26.88,2911600.0],["2008-11-11",26.9,26.9,24.95,25.64,1942100.0],["2008-11-12",25.31,25.42,24.71,24.76,1705300.0],["2008-11-13",24.91,25.1,23.14,24.26,2309400.0],["2008-11-14",23.93,25.38,23.5,23.51,1825200.0],["2008-11-17",23.35,24.22,23.07,23.38,1067300.0],["2008-11-18",23.35,23.87,23.0,23.76,1569600.0],["2008-11-19",23.71,23.71,21.34,21.34,1836000.0],["2008-11-20",21.4,21.61,20.21,20.78,2546300.0],["2008-11-21",20.59,21.49,19.92,21.45,1745500.0],["2008-11-24",21.76,22.24,20.84,21.97,1341400.0],["2008-11-25",22.23,22.48,21.56,22.41,1263100.0],["2008-11-26",22.08,22.4,21.6,22.35,1101200.0],["2008-11-28",22.16,22.8,21.82,22.8,276700.0],["2008-12-01",22.33,22.42,21.21,21.25,1242300.0],["2008-12-02",21.61,22.31,21.0,22.24,1167200.0],["2008-12-03",21.9,22.28,21.44,22.1,854900.0],["2008-12-04",21.97,22.48,21.54,21.77,742200.0],["2008-12-05",21.5,22.64,20.97,22.53,956200.0],["2008-12-08",22.82,23.61,22.56,23.4,1286400.0],["2008-12-09",23.23,24.77,23.23,24.25,1374000.0],["2008-12-10",24.31,24.94,23.69,24.08,952300.0],["2008-12-11",24.17,24.61,23.3,23.59,976000.0],["2008-12-12",22.73,24.14,22.69,24.06,1043800.0],["2008-12-15",24.19,24.19,22.7,23.04,964200.0],["2008-12-16",23.25,24.11,23.1,23.95,772700.0],["2008-12-17",23.78,25.16,23.78,24.94,1029400.0],["2008-12-18",22.98,25.19,21.98,25.19,3004600.0],["2008-12-19",25.29,25.74,24.74,25.01,1698700.0],["2008-12-22",24.93,25.13,23.93,24.56,980900.0],["2008-12-23",24.67,24.95,23.99,24.23,1024300.0],["2008-12-24",24.38,24.86,24.2,24.72,325300.0],["2008-12-26",24.87,25.05,24.55,25.02,527600.0],["2008-12-29",24.96,25.3,24.44,25.25,678100.0],["2008-12-30",25.3,25.78,24.96,25.78,478800.0],["2008-12-31",25.66,26.26,25.5,26.2,952300.0],["2009-01-02",26.31,27.0,25.36,26.89,548500.0],["2009-01-05",26.8,27.06,26.21,26.44,1178700.0],["2009-01-06",26.64,26.64,25.93,26.0,1351900.0],["2009-01-07",25.79,25.79,24.41,24.82,1422800.0],["2009-01-08",24.83,24.83,23.7,24.07,1277900.0],["2009-01-09",23.91,23.99,23.33,23.62,769900.0],["2009-01-12",23.29,23.93,23.14,23.68,912600.0],["2009-01-13",23.5,24.65,23.3,24.54,1500600.0],["2009-01-14",24.14,26.12,23.87,25.64,2114700.0],["2009-01-15",25.7,26.63,25.45,26.52,1875300.0],["2009-01-16",26.9,27.0,25.76,26.38,926400.0],["2009-01-20",25.34,26.38,25.34,25.51,1013300.0],["2009-01-21",25.63,26.76,25.43,26.58,1308000.0],["2009-01-22",26.25,26.38,25.49,25.99,1365900.0],["2009-01-23",25.36,25.48,23.57,25.1,2182500.0],["2009-01-26",24.72,25.47,24.3,24.7,1347800.0],["2009-01-27",24.92,26.38,24.92,26.22,1348100.0],["2009-01-28",26.56,27.01,26.21,26.62,891800.0],["2009-01-29",26.47,27.28,26.25,26.4,1634000.0],["2009-01-30",25.53,25.56,24.32,24.41,1911300.0],["2009-02-02",24.32,25.16,23.9,25.0,1039300.0],["2009-02-03",25.13,25.65,24.57,25.56,840600.0],["2009-02-04",25.86,26.43,25.65,26.17,1655600.0],["2009-02-05",25.9,27.06,25.84,26.69,890900.0],["2009-02-06",26.79,27.24,26.63,26.92,1095700.0],["2009-02-09",26.91,27.2,26.39,26.42,958500.0],["2009-02-10",27.22,29.87,26.33,27.56,3429700.0],["2009-02-11",27.5,28.04,27.01,27.19,1292900.0],["2009-02-12",27.11,27.82,26.34,27.5,2630900.0],["2009-02-13",27.2,28.15,27.2,27.85,1188400.0],["2009-02-17",27.28,27.76,27.07,27.41,876600.0],["2009-02-18",27.69,27.69,26.76,26.86,1177600.0],["2009-02-19",27.05,27.12,26.29,26.53,1057600.0],["2009-02-20",26.14,26.55,25.83,26.3,766800.0],["2009-02-23",26.38,26.39,25.58,25.64,905200.0],["2009-02-24",25.88,26.36,25.51,26.17,1004700.0],["2009-02-25",25.99,26.14,25.32,25.44,640900.0],["2009-02-26",25.69,25.7,24.14,24.26,864500.0],["2009-02-27",24.22,24.97,23.56,24.8,1909400.0],["2009-03-02",24.36,24.36,23.14,23.36,1233500.0],["2009-03-03",23.5,23.83,23.03,23.15,724500.0],["2009-03-04",23.39,25.17,23.25,25.05,1303100.0],["2009-03-05",25.06,25.19,24.24,24.87,1774400.0],["2009-03-06",25.05,25.21,24.5,25.12,1520200.0],["2009-03-09",24.85,24.85,24.12,24.28,1384300.0],["2009-03-10",24.67,25.97,24.55,25.89,1344800.0],["2009-03-11",26.12,27.19,25.83,25.84,1462900.0],["2009-03-12",25.85,27.14,25.7,27.05,1512300.0],["2009-03-13",27.12,28.5,27.02,28.43,1148600.0],["2009-03-16",28.54,28.8,27.57,27.65,985800.0],["2009-03-17",27.49,27.51,26.46,27.32,1273800.0],["2009-03-18",27.18,28.42,27.05,27.9,1241500.0],["2009-03-19",28.11,28.28,27.38,27.51,707300.0],["2009-03-20",27.63,27.92,27.13,27.41,579700.0],["2009-03-23",27.8,29.05,27.75,28.9,1294300.0],["2009-03-24",28.65,29.1,28.46,28.65,1010700.0],["2009-03-25",28.73,29.47,28.14,28.93,726200.0],["2009-03-26",29.0,29.12,28.42,29.04,973400.0],["2009-03-27",28.75,28.96,28.17,28.22,644000.0],["2009-03-30",27.74,27.91,26.92,27.16,974700.0],["2009-03-31",27.22,27.76,27.0,27.21,922700.0],["2009-04-01",26.88,27.51,26.63,27.26,1020500.0],["2009-04-02",27.64,28.14,27.47,27.72,654300.0],["2009-04-03",27.61,27.81,26.91,27.5,873600.0],["2009-04-06",27.31,28.45,27.28,28.45,1249900.0],["2009-04-07",28.26,28.3,27.85,28.03,1077900.0],["2009-04-08",28.22,28.73,28.07,28.7,964200.0],["2009-04-09",29.05,29.32,28.79,29.21,734200.0],["2009-04-13",29.16,29.39,28.83,28.87,1066900.0],["2009-04-14",28.81,29.28,28.52,28.69,710200.0],["2009-04-15",28.61,28.99,28.48,28.96,521800.0],["2009-04-16",29.0,29.31,28.74,29.22,781500.0],["2009-04-17",29.16,29.59,29.05,29.59,613800.0],["2009-04-20",27.73,28.79,26.97,27.02,2068900.0],["2009-04-21",26.0,26.56,24.58,26.5,3482400.0],["2009-04-22",26.25,26.25,24.58,25.01,2713400.0],["2009-04-23",25.01,25.48,24.76,25.38,2192200.0],["2009-04-24",24.84,25.74,23.29,25.68,1796000.0],["2009-04-27",25.55,25.84,25.3,25.61,1139300.0],["2009-04-28",25.52,26.79,25.52,26.27,1263600.0],["2009-04-29",26.5,27.1,26.4,27.0,735900.0],["2009-04-30",27.1,29.41,26.6,27.65,2544900.0],["2009-05-01",27.6,27.6,27.06,27.34,1192100.0],["2009-05-04",27.62,28.18,27.61,28.03,2122900.0],["2009-05-05",28.16,28.24,27.48,27.83,2183300.0],["2009-05-06",30.48,30.48,27.67,28.13,5207800.0],["2009-05-07",28.33,28.33,27.68,27.69,2599000.0],["2009-05-08",27.55,28.39,27.55,28.29,1619800.0],["2009-05-11",28.0,28.2,27.75,27.85,1026400.0],["2009-05-12",28.12,28.47,27.95,28.25,994600.0],["2009-05-13",28.03,28.27,27.53,27.59,802000.0],["2009-05-14",27.65,28.4,27.51,28.23,946300.0],["2009-05-15",28.15,28.25,27.65,28.01,992700.0],["2009-05-18",28.24,28.74,27.95,28.73,912500.0],["2009-05-19",28.7,29.51,28.5,29.2,1175100.0],["2009-05-20",29.31,29.99,29.19,29.78,937600.0],["2009-05-21",29.3,30.1,29.14,29.46,832500.0],["2009-05-22",29.48,30.06,28.93,29.74,810100.0],["2009-05-26",29.58,30.37,29.19,30.37,740400.0],["2009-05-27",30.39,30.7,29.93,30.12,367500.0],["2009-05-28",30.61,31.22,30.31,30.87,1064300.0],["2009-05-29",30.71,31.43,30.71,31.43,933100.0],["2009-06-01",31.5,31.88,31.22,31.4,910600.0],["2009-06-02",31.39,32.12,31.27,31.78,1118200.0],["2009-06-03",31.56,31.84,31.33,31.41,681200.0],["2009-06-04",31.58,31.82,31.44,31.69,626400.0],["2009-06-05",31.75,31.82,31.26,31.71,439100.0],["2009-06-08",31.44,31.69,30.8,31.04,399600.0],["2009-06-09",31.07,31.17,30.75,31.11,445700.0],["2009-06-10",31.36,31.58,30.66,30.93,648500.0],["2009-06-11",30.97,31.5,30.91,31.0,663500.0],["2009-06-12",30.99,31.47,30.91,31.25,304000.0],["2009-06-15",31.11,31.11,30.43,30.65,362400.0],["2009-06-16",30.71,30.88,30.09,30.09,507800.0],["2009-06-17",31.13,31.14,30.3,30.56,787700.0],["2009-06-18",30.72,31.6,30.4,31.5,657000.0],["2009-06-19",31.88,32.33,31.78,32.26,900600.0],["2009-06-22",32.13,32.44,31.91,32.19,698500.0],["2009-06-23",32.16,32.4,31.61,31.76,464600.0],["2009-06-24",31.84,32.35,31.67,32.18,266000.0],["2009-06-25",31.97,33.28,31.97,32.91,581600.0],["2009-06-26",32.65,33.25,32.39,33.2,761100.0],["2009-06-29",33.18,33.35,32.58,33.03,306100.0],["2009-06-30",33.15,33.82,32.64,33.75,767700.0],["2009-07-01",33.81,33.92,33.39,33.57,547800.0],["2009-07-02",33.22,33.57,32.51,32.89,624500.0],["2009-07-06",32.77,32.93,31.94,32.06,480800.0],["2009-07-07",32.17,32.45,31.61,31.63,458900.0],["2009-07-08",31.83,31.95,30.67,31.07,426000.0],["2009-07-09",31.06,31.23,30.82,31.0,326500.0],["2009-07-10",30.87,31.31,30.82,31.0,263100.0],["2009-07-13",31.19,31.26,30.39,31.01,517000.0],["2009-07-14",31.16,31.75,31.04,31.58,356500.0],["2009-07-15",31.73,31.77,31.1,31.71,501700.0],["2009-07-16",31.49,31.96,31.42,31.74,385400.0],["2009-07-17",31.71,31.78,30.97,31.27,477500.0],["2009-07-20",31.14,31.88,31.14,31.62,240000.0],["2009-07-21",31.83,32.12,31.66,32.12,426700.0],["2009-07-22",31.94,31.98,29.82,30.37,1918700.0],["2009-07-23",30.43,31.22,30.43,30.94,603600.0],["2009-07-24",30.86,31.47,30.86,31.33,394500.0],["2009-07-27",31.39,31.6,30.79,31.25,378300.0],["2009-07-28",30.89,32.47,30.89,32.17,453700.0],["2009-07-29",31.93,32.32,31.71,31.72,405100.0],["2009-07-30",32.19,33.47,31.9,33.29,1429600.0],["2009-07-31",33.12,33.34,32.65,33.07,670300.0],["2009-08-03",33.17,33.65,32.59,33.53,1582300.0],["2009-08-04",33.31,34.87,33.23,34.55,961200.0],["2009-08-05",32.27,33.24,31.0,31.34,4682100.0],["2009-08-06",31.26,31.79,30.91,31.68,1344900.0],["2009-08-07",32.0,32.38,31.63,32.26,968300.0],["2009-08-10",32.05,32.76,31.98,32.71,646000.0],["2009-08-11",32.52,32.68,32.03,32.52,702400.0],["2009-08-12",32.62,34.02,32.47,33.59,840400.0],["2009-08-13",33.72,34.55,33.4,34.46,736300.0],["2009-08-14",34.32,34.51,33.33,33.93,854800.0],["2009-08-17",33.67,34.04,32.96,33.17,644000.0],["2009-08-18",33.37,33.56,32.95,33.18,303500.0],["2009-08-19",33.05,34.14,33.05,34.13,310300.0],["2009-08-20",34.24,34.86,33.78,34.73,580200.0],["2009-08-21",34.82,35.58,34.76,35.39,390300.0],["2009-08-24",35.34,35.56,34.9,35.11,377000.0],["2009-08-25",35.32,35.41,34.74,34.95,331000.0],["2009-08-26",35.02,35.34,34.74,35.12,407900.0],["2009-08-27",35.16,35.33,34.27,35.09,312300.0],["2009-08-28",35.1,35.23,34.25,34.79,335000.0],["2009-08-31",34.63,34.99,34.14,34.49,332400.0],["2009-09-01",34.47,35.0,33.56,34.0,461400.0],["2009-09-02",33.86,34.35,33.8,34.05,425200.0],["2009-09-03",34.08,34.12,33.57,33.99,355200.0],["2009-09-04",33.95,34.79,33.78,34.74,397400.0],["2009-09-08",34.85,35.35,34.63,35.05,283200.0],["2009-09-09",35.09,35.9,35.09,35.8,318000.0],["2009-09-10",35.68,36.79,35.65,36.7,676300.0],["2009-09-11",36.35,37.45,36.3,36.88,602000.0],["2009-09-14",36.82,37.41,36.69,37.14,582000.0],["2009-09-15",37.01,37.01,36.09,36.16,521400.0],["2009-09-16",36.33,37.43,36.24,37.32,587600.0],["2009-09-17",37.26,37.47,36.77,37.12,407500.0],["2009-09-18",37.22,37.29,36.64,36.64,765300.0],["2009-09-21",36.46,37.43,34.89,36.15,1823300.0],["2009-09-22",36.34,37.04,36.31,36.6,417500.0],["2009-09-23",36.54,37.09,36.34,36.46,453300.0],["2009-09-24",36.5,36.61,35.8,36.04,718500.0],["2009-09-25",35.9,36.53,35.87,36.3,638200.0],["2009-09-28",36.54,37.2,36.49,36.56,351100.0],["2009-09-29",36.78,37.25,36.57,37.09,370600.0],["2009-09-30",37.23,37.49,36.41,36.98,434200.0],["2009-10-01",36.76,37.07,36.26,36.4,635600.0],["2009-10-02",36.08,36.31,35.75,35.83,477300.0],["2009-10-05",36.03,37.13,35.56,36.84,456300.0],["2009-10-06",36.94,38.03,36.78,38.0,635900.0],["2009-10-07",38.05,38.47,37.95,38.33,390900.0],["2009-10-08",38.5,39.62,38.35,39.23,840300.0],["2009-10-09",39.07,39.49,38.91,39.0,569200.0],["2009-10-12",39.01,39.38,38.45,38.61,537600.0],["2009-10-13",38.35,38.87,38.23,38.4,494900.0],["2009-10-14",38.8,38.88,38.0,38.74,645600.0],["2009-10-15",38.62,38.96,38.42,38.89,353600.0],["2009-10-16",38.75,38.82,37.95,38.09,616900.0],["2009-10-19",38.22,38.63,38.03,38.26,539000.0],["2009-10-20",39.4,39.4,37.29,37.72,1255000.0],["2009-10-21",37.79,39.25,37.53,38.55,1349800.0],["2009-10-22",38.42,40.14,38.04,40.09,989500.0],["2009-10-23",38.83,39.48,38.38,38.99,1062900.0],["2009-10-26",38.86,39.05,37.82,38.01,751200.0],["2009-10-27",38.16,38.34,37.43,37.5,702700.0],["2009-10-28",37.57,37.67,36.7,36.75,918400.0],["2009-10-29",36.99,37.43,36.83,37.3,701600.0],["2009-10-30",37.1,37.57,36.44,36.52,528800.0],["2009-11-02",36.73,37.03,36.46,36.76,822300.0],["2009-11-03",36.6,37.28,36.54,37.1,829000.0],["2009-11-04",34.61,35.78,33.0,34.07,3040100.0],["2009-11-05",34.14,34.66,33.79,34.53,882500.0],["2009-11-06",34.18,34.62,34.0,34.39,502200.0],["2009-11-09",33.71,34.21,33.4,33.69,1106900.0],["2009-11-10",33.6,33.92,32.96,33.1,1405500.0],["2009-11-11",33.22,33.4,32.59,32.86,1173600.0],["2009-11-12",32.95,33.22,32.5,32.56,698700.0],["2009-11-13",32.74,32.95,32.44,32.64,583900.0],["2009-11-16",32.71,32.93,32.18,32.33,831200.0],["2009-11-17",32.27,32.59,32.21,32.4,923800.0],["2009-11-18",32.31,32.44,31.97,32.33,1179600.0],["2009-11-19",32.07,32.43,31.98,32.28,518800.0],["2009-11-20",32.22,32.53,32.16,32.44,596300.0],["2009-11-23",32.65,33.16,32.4,32.59,685900.0],["2009-11-24",32.57,32.79,32.28,32.4,630400.0],["2009-11-25",32.39,32.87,32.32,32.84,421800.0],["2009-11-27",32.2,32.87,32.08,32.59,176400.0],["2009-11-30",32.46,32.61,32.0,32.15,566700.0],["2009-12-01",32.32,32.8,32.18,32.78,673700.0],["2009-12-02",32.9,33.34,32.52,33.33,595500.0],["2009-12-03",33.45,33.53,33.05,33.06,608100.0],["2009-12-04",33.27,33.42,32.62,32.88,345400.0],["2009-12-07",32.73,32.87,32.34,32.6,550900.0],["2009-12-08",32.52,32.66,31.89,31.96,520700.0],["2009-12-09",32.03,32.06,31.42,31.65,681400.0],["2009-12-10",31.67,31.95,31.53,31.83,555500.0],["2009-12-11",31.84,31.98,30.95,31.2,963400.0],["2009-12-14",31.5,32.63,31.37,32.43,1163400.0],["2009-12-15",32.35,32.59,32.1,32.51,358400.0],["2009-12-16",32.53,32.65,31.95,32.02,560100.0],["2009-12-17",31.94,31.97,31.36,31.37,472600.0],["2009-12-18",31.47,31.9,31.35,31.47,1324800.0],["2009-12-21",31.54,32.23,31.54,32.0,679900.0],["2009-12-22",31.96,32.46,31.96,32.46,305600.0],["2009-12-23",32.37,32.8,32.33,32.74,347400.0],["2009-12-24",32.87,32.96,32.68,32.96,75900.0],["2009-12-28",32.9,33.32,32.74,33.3,279200.0],["2009-12-29",33.23,33.71,33.22,33.7,396200.0],["2009-12-30",33.69,33.93,33.54,33.83,336400.0],["2009-12-31",33.85,34.02,33.67,33.69,528300.0],["2010-01-04",33.74,33.81,33.26,33.57,1000600.0],["2010-01-05",33.6,33.79,33.35,33.76,553200.0],["2010-01-06",33.72,33.77,32.97,33.31,1066900.0],["2010-01-07",34.21,34.65,33.74,34.62,1077300.0],["2010-01-08",34.22,35.08,34.13,34.39,982000.0],["2010-01-11",34.5,35.23,34.45,34.74,686500.0],["2010-01-12",34.5,36.1,34.25,36.0,2089000.0],["2010-01-13",36.1,39.07,35.99,38.21,2602200.0],["2010-01-14",38.25,38.25,37.27,37.44,1015200.0],["2010-01-15",37.49,37.7,36.87,37.4,569100.0],["2010-01-19",37.32,38.01,37.23,37.96,609100.0],["2010-01-20",37.61,38.05,36.73,37.32,835400.0],["2010-01-21",37.46,37.71,37.08,37.17,715600.0],["2010-01-22",37.22,37.42,36.45,36.46,559000.0],["2010-01-25",36.61,36.65,36.0,36.57,567100.0],["2010-01-26",36.47,36.99,36.21,36.82,576500.0],["2010-01-27",36.64,37.55,36.44,37.37,831800.0],["2010-01-28",37.45,37.45,36.36,36.48,950500.0],["2010-01-29",36.51,36.69,36.23,36.34,649000.0],["2010-02-01",36.48,36.58,36.06,36.37,403500.0],["2010-02-02",36.34,37.17,36.08,37.12,507400.0],["2010-02-03",37.04,37.18,36.75,36.84,743700.0],["2010-02-04",36.77,36.77,35.42,35.45,689300.0],["2010-02-05",35.34,35.75,34.89,35.65,826600.0],["2010-02-08",35.86,36.38,35.17,35.69,1214700.0],["2010-02-09",35.88,37.17,35.88,36.16,1559200.0],["2010-02-10",36.05,36.25,35.53,35.82,519100.0],["2010-02-11",35.87,36.48,35.69,36.13,620100.0],["2010-02-12",35.79,36.51,35.65,36.47,884500.0],["2010-02-16",36.67,37.0,36.33,36.96,731200.0],["2010-02-17",37.16,37.41,36.89,37.28,476800.0],["2010-02-18",37.38,37.72,37.27,37.6,518900.0],["2010-02-19",37.63,37.71,37.25,37.43,667000.0],["2010-02-22",37.45,37.48,37.01,37.11,488000.0],["2010-02-23",36.95,37.21,36.46,36.79,673800.0],["2010-02-24",36.93,38.0,36.81,37.73,1028200.0],["2010-02-25",37.29,37.86,37.23,37.8,567900.0],["2010-02-26",37.75,38.09,37.61,37.92,505800.0],["2010-03-01",37.94,38.49,37.9,38.15,513000.0],["2010-03-02",38.14,38.52,37.84,38.49,502400.0],["2010-03-03",39.24,39.57,38.9,39.26,1324100.0],["2010-03-04",39.39,39.6,38.83,38.85,557200.0],["2010-03-05",39.08,39.2,38.7,39.04,706400.0],["2010-03-08",38.9,39.22,38.73,38.78,403200.0],["2010-03-09",38.62,38.73,37.88,37.96,1050700.0],["2010-03-10",37.88,38.0,37.44,37.58,975900.0],["2010-03-11",37.57,39.06,37.41,38.97,1545000.0],["2010-03-12",38.95,39.02,38.37,38.87,821700.0],["2010-03-15",38.93,39.03,38.2,38.35,486100.0],["2010-03-16",38.36,38.48,38.0,38.23,407600.0],["2010-03-17",38.35,38.41,37.82,38.18,378100.0],["2010-03-18",38.03,38.25,37.83,38.15,670400.0],["2010-03-19",38.36,38.36,37.86,38.36,787100.0],["2010-03-22",38.11,39.04,38.09,38.79,584200.0],["2010-03-23",38.92,39.29,38.65,39.22,653900.0],["2010-03-24",39.19,39.75,39.07,39.43,642400.0],["2010-03-25",39.72,39.75,39.19,39.51,441200.0],["2010-03-26",39.45,39.69,39.03,39.2,351800.0],["2010-03-29",39.27,39.68,39.21,39.47,381900.0],["2010-03-30",39.61,39.86,39.49,39.57,340500.0],["2010-03-31",39.53,39.79,39.3,39.31,267900.0],["2010-04-01",39.42,40.04,39.42,40.04,479700.0],["2010-04-05",40.09,40.38,39.93,40.24,591300.0],["2010-04-06",40.15,40.28,39.94,40.11,455200.0],["2010-04-07",40.0,40.24,39.63,39.7,451000.0],["2010-04-08",39.7,39.75,39.25,39.49,531000.0],["2010-04-09",39.65,41.65,39.34,41.56,2908000.0],["2010-04-12",41.39,41.45,40.05,40.15,947200.0],["2010-04-13",40.22,40.22,39.7,40.13,456400.0],["2010-04-14",40.31,40.61,40.15,40.52,319200.0],["2010-04-15",40.54,41.23,40.51,40.95,386200.0],["2010-04-16",40.87,41.04,40.1,40.52,522700.0],["2010-04-19",40.49,40.72,39.98,40.05,621300.0],["2010-04-20",40.25,40.58,40.09,40.47,222900.0],["2010-04-21",40.65,40.9,40.38,40.44,446900.0],["2010-04-22",40.13,40.26,39.67,39.81,386900.0],["2010-04-23",39.87,40.1,39.61,39.77,441900.0],["2010-04-26",35.87,36.11,33.5,33.55,9979700.0],["2010-04-27",33.55,34.43,33.37,33.74,4322700.0],["2010-04-28",33.99,34.62,33.85,34.19,2576300.0],["2010-04-29",34.47,34.5,33.95,34.28,1693500.0],["2010-04-30",34.25,34.58,33.45,33.48,1318900.0],["2010-05-03",33.59,34.17,32.88,33.16,1576100.0],["2010-05-04",32.91,32.91,32.1,32.33,2031700.0],["2010-05-05",32.23,32.45,31.7,32.2,1215500.0],["2010-05-06",32.0,32.14,28.0,31.01,2213800.0],["2010-05-07",31.04,31.6,30.36,30.44,2020800.0],["2010-05-10",31.48,31.85,30.62,31.01,1530200.0],["2010-05-11",30.88,31.7,30.61,31.41,1208000.0],["2010-05-12",32.4,33.48,32.09,32.65,2868000.0],["2010-05-13",32.68,33.4,32.64,32.9,1425900.0],["2010-05-14",32.6,32.75,31.81,31.9,1341800.0],["2010-05-17",31.92,32.51,31.49,32.5,1471600.0],["2010-05-18",32.71,32.8,32.17,32.39,1592900.0],["2010-05-19",32.32,32.53,31.9,32.44,1345700.0],["2010-05-20",31.99,32.61,31.63,31.99,2561500.0],["2010-05-21",31.6,32.3,31.45,32.3,2797300.0],["2010-05-24",32.29,32.93,31.68,31.68,1700700.0],["2010-05-25",31.16,31.82,30.74,31.62,2126700.0],["2010-05-26",31.79,32.12,31.63,31.94,2714000.0],["2010-05-27",32.29,33.38,32.17,33.32,1170100.0],["2010-05-28",33.21,33.65,33.07,33.54,1204400.0],["2010-06-01",33.24,34.06,33.0,33.36,1827000.0],["2010-06-02",33.66,34.04,33.2,33.98,1164500.0],["2010-06-03",33.94,34.5,33.82,34.48,844700.0],["2010-06-04",34.16,34.31,32.77,32.96,964900.0],["2010-06-07",32.96,33.37,32.44,32.44,592300.0],["2010-06-08",33.57,34.37,33.22,33.7,2966600.0],["2010-06-09",33.77,35.09,33.77,35.05,2427600.0],["2010-06-10",35.33,36.1,34.93,35.1,3348700.0],["2010-06-11",34.92,36.2,34.77,35.99,2106700.0],["2010-06-14",36.06,36.25,35.49,35.81,1052100.0],["2010-06-15",35.96,36.7,35.95,36.66,1068300.0],["2010-06-16",36.4,36.52,35.39,35.55,1377700.0],["2010-06-17",35.81,36.55,35.62,36.37,2910200.0],["2010-06-18",36.3,37.06,35.97,36.85,1626400.0],["2010-06-21",37.05,37.13,36.28,36.55,992200.0],["2010-06-22",36.7,37.05,35.4,35.51,1236600.0],["2010-06-23",35.43,35.54,34.72,35.0,1095000.0],["2010-06-24",35.41,35.41,34.44,34.62,1031500.0],["2010-06-25",34.8,36.0,34.46,35.44,1548200.0],["2010-06-28",35.59,35.64,34.74,35.0,488100.0],["2010-06-29",34.69,34.69,33.87,33.97,1080600.0],["2010-06-30",34.03,34.6,33.91,34.21,968900.0],["2010-07-01",34.09,34.09,32.99,33.74,953200.0],["2010-07-02",33.9,34.1,33.41,33.43,376600.0],["2010-07-06",33.64,34.3,33.34,33.53,468600.0],["2010-07-07",33.56,34.4,33.24,34.33,488500.0],["2010-07-08",34.59,35.2,34.44,34.7,797800.0],["2010-07-09",34.68,35.04,34.59,34.82,420100.0],["2010-07-12",34.57,34.78,34.28,34.5,465800.0],["2010-07-13",34.74,35.87,34.73,35.6,545600.0],["2010-07-14",35.6,35.64,34.92,35.03,807800.0],["2010-07-15",34.86,35.13,34.6,34.95,715600.0],["2010-07-16",34.86,35.08,34.08,34.12,862300.0],["2010-07-19",34.15,34.3,33.65,34.08,597100.0],["2010-07-20",33.72,34.27,33.36,34.22,689100.0],["2010-07-21",34.23,34.32,33.64,33.81,827600.0],["2010-07-22",34.21,34.51,34.01,34.23,841900.0],["2010-07-23",34.13,34.75,33.85,34.5,590500.0],["2010-07-26",34.5,35.67,34.42,35.36,1559600.0],["2010-07-27",35.63,35.79,34.26,34.43,960300.0],["2010-07-28",34.47,34.97,33.85,33.9,738900.0],["2010-07-29",31.85,32.64,31.55,31.95,3216400.0],["2010-07-30",31.78,32.17,30.85,31.08,4975300.0],["2010-08-02",29.13,30.5,29.06,29.87,4238700.0],["2010-08-03",29.7,30.17,29.54,30.06,1909900.0],["2010-08-04",30.06,31.02,29.97,30.96,2003000.0],["2010-08-05",30.89,31.09,30.63,30.76,727800.0],["2010-08-06",30.55,30.98,30.3,30.81,554700.0],["2010-08-09",31.03,31.21,30.87,31.1,1085300.0],["2010-08-10",30.72,30.91,30.24,30.47,1056300.0],["2010-08-11",30.06,30.09,29.77,29.9,1033200.0],["2010-08-12",29.58,30.39,29.46,30.07,604200.0],["2010-08-13",29.99,30.21,29.73,29.85,637700.0],["2010-08-16",29.85,30.37,29.54,30.2,565900.0],["2010-08-17",30.5,30.79,30.1,30.51,600900.0],["2010-08-18",30.38,30.75,30.25,30.39,662300.0],["2010-08-19",30.19,30.43,29.75,30.02,531300.0],["2010-08-20",29.86,30.02,29.63,29.95,399900.0],["2010-08-23",30.13,30.35,29.68,29.77,851100.0],["2010-08-24",29.51,29.65,29.05,29.2,1514500.0],["2010-08-25",28.89,29.49,28.89,29.28,632200.0],["2010-08-26",29.29,29.61,28.8,28.9,1013300.0],["2010-08-27",29.19,29.48,28.79,29.11,910600.0],["2010-08-30",29.11,29.23,28.63,28.69,717100.0],["2010-08-31",28.57,28.68,28.2,28.25,701100.0],["2010-09-01",28.46,28.82,28.43,28.73,1342400.0],["2010-09-02",29.26,29.84,28.78,29.73,1120700.0],["2010-09-03",30.0,30.42,29.78,30.26,996000.0],["2010-09-07",30.17,30.33,29.44,29.49,861600.0],["2010-09-08",29.5,29.79,29.43,29.49,666400.0],["2010-09-09",29.92,29.98,29.3,29.37,970300.0],["2010-09-10",29.3,29.55,29.1,29.31,1497800.0],["2010-09-13",29.62,30.02,29.15,29.8,1173100.0],["2010-09-14",29.75,30.02,29.49,29.65,1238300.0],["2010-09-15",29.64,30.93,29.64,30.8,2732000.0],["2010-09-16",30.78,31.13,30.44,31.04,1350900.0],["2010-09-17",31.27,31.96,31.17,31.73,1542200.0],["2010-09-20",31.88,32.29,31.76,32.01,1613500.0],["2010-09-21",32.09,32.65,31.7,32.09,1531000.0],["2010-09-22",31.91,32.39,31.75,31.86,1403800.0],["2010-09-23",31.62,32.22,31.54,31.75,1029200.0],["2010-09-24",32.11,32.47,31.91,32.36,1042000.0],["2010-09-27",32.31,32.5,31.95,32.25,2087400.0],["2010-09-28",32.36,32.37,31.7,32.03,761000.0],["2010-09-29",31.98,33.17,31.89,33.08,1216400.0],["2010-09-30",33.53,33.84,32.99,33.15,1933000.0],["2010-10-01",33.25,33.59,32.83,33.48,1294500.0],["2010-10-04",33.35,33.7,32.42,32.65,940000.0],["2010-10-05",32.95,33.41,32.9,33.11,1040700.0],["2010-10-06",32.96,33.29,32.14,32.36,1310800.0],["2010-10-07",32.53,32.66,32.3,32.38,1085600.0],["2010-10-08",32.47,32.82,32.28,32.56,1044800.0],["2010-10-11",32.64,32.91,32.46,32.49,886600.0],["2010-10-12",32.49,32.63,32.12,32.56,1334400.0],["2010-10-13",32.78,32.89,32.59,32.64,884400.0],["2010-10-14",32.59,33.27,32.54,32.77,1133100.0],["2010-10-15",33.01,33.2,32.69,33.05,1012700.0],["2010-10-18",32.95,33.26,32.62,32.88,692800.0],["2010-10-19",32.57,32.93,32.03,32.32,1110700.0],["2010-10-20",32.43,32.87,32.33,32.4,807700.0],["2010-10-21",32.58,32.81,32.15,32.53,738300.0],["2010-10-22",32.52,32.67,32.25,32.43,668900.0],["2010-10-25",32.62,33.34,32.46,32.79,1203200.0],["2010-10-26",32.61,32.97,32.3,32.76,884200.0],["2010-10-27",32.56,33.09,32.16,32.74,1344200.0],["2010-10-28",32.94,33.17,32.55,32.8,933300.0],["2010-10-29",32.83,33.16,32.74,32.77,795000.0],["2010-11-01",32.88,33.48,32.37,32.62,943600.0],["2010-11-02",32.87,33.21,32.67,32.93,902100.0],["2010-11-03",32.95,33.34,32.41,32.92,1226000.0],["2010-11-04",32.5,33.16,30.7,31.91,4872300.0],["2010-11-05",31.75,31.75,31.19,31.46,1881000.0],["2010-11-08",31.23,32.2,30.85,31.39,1898700.0],["2010-11-09",31.37,32.26,31.25,31.61,1719100.0],["2010-11-10",31.67,31.75,31.07,31.65,1029600.0],["2010-11-11",31.52,32.3,31.25,32.1,2427400.0],["2010-11-12",32.01,32.16,31.56,31.84,2144100.0],["2010-11-15",32.1,32.8,32.01,32.57,2279100.0],["2010-11-16",32.43,33.57,32.42,32.77,1908400.0],["2010-11-17",32.83,33.11,32.54,32.76,2423800.0],["2010-11-18",33.0,33.87,32.93,33.43,1249600.0],["2010-11-19",33.4,33.4,32.94,33.29,931000.0],["2010-11-22",33.09,33.64,32.99,33.28,886300.0],["2010-11-23",32.95,33.22,32.69,32.89,783000.0],["2010-11-24",32.99,33.51,32.88,33.12,1000400.0],["2010-11-26",32.83,33.36,32.7,32.82,582500.0],["2010-11-29",32.66,32.94,32.28,32.83,1142000.0],["2010-11-30",32.26,32.82,32.01,32.65,2848300.0],["2010-12-01",32.93,33.6,32.9,33.19,1374600.0],["2010-12-02",33.27,33.91,33.03,33.59,1082700.0],["2010-12-03",33.49,33.76,33.22,33.67,910000.0],["2010-12-06",33.52,33.97,33.39,33.86,685700.0],["2010-12-07",34.13,34.4,33.98,34.17,899000.0],["2010-12-08",34.14,34.68,33.76,33.91,937200.0],["2010-12-09",34.29,36.1,32.5,34.82,4093100.0],["2010-12-10",35.21,35.37,34.8,35.02,1363300.0],["2010-12-13",35.15,35.15,34.24,34.73,1846300.0],["2010-12-14",33.76,35.36,33.74,34.61,2139500.0],["2010-12-15",34.66,35.39,34.42,34.9,869800.0],["2010-12-16",34.96,35.36,34.96,35.19,808900.0],["2010-12-17",35.15,35.29,34.78,35.12,1149400.0],["2010-12-20",35.25,35.4,34.95,35.28,807100.0],["2010-12-21",35.43,35.5,34.92,35.18,678300.0],["2010-12-22",35.16,35.93,35.08,35.6,897200.0],["2010-12-23",35.75,36.02,35.66,35.7,558200.0],["2010-12-27",35.75,36.19,35.6,35.99,709100.0],["2010-12-28",36.0,36.09,35.43,35.56,718900.0],["2010-12-29",35.57,36.0,35.47,35.81,806800.0],["2010-12-30",35.8,35.87,35.42,35.72,615700.0],["2010-12-31",35.61,35.68,35.25,35.54,735500.0],["2011-01-03",35.63,35.91,35.35,35.84,1111800.0],["2011-01-04",35.84,36.25,35.81,36.2,1192400.0],["2011-01-05",36.04,36.76,35.98,36.65,1060200.0],["2011-01-06",36.19,36.6,35.91,36.34,1405000.0],["2011-01-07",36.42,36.79,36.28,36.58,1054900.0],["2011-01-10",36.38,36.74,36.12,36.61,682600.0],["2011-01-11",36.7,37.37,36.59,37.15,976400.0],["2011-01-12",37.34,38.11,37.19,37.99,1296400.0],["2011-01-13",37.95,38.16,37.54,37.65,1013100.0],["2011-01-14",37.67,37.92,37.19,37.49,865900.0],["2011-01-18",37.48,38.13,37.44,38.1,839300.0],["2011-01-19",37.99,38.07,36.79,37.04,962600.0],["2011-01-20",37.0,37.68,36.91,37.49,744700.0],["2011-01-21",37.66,38.05,37.15,37.22,759400.0],["2011-01-24",37.27,37.93,37.11,37.68,1098600.0],["2011-01-25",37.47,38.03,37.36,37.72,941100.0],["2011-01-26",37.78,37.84,37.41,37.55,833000.0],["2011-01-27",37.54,38.95,37.46,38.5,1154300.0],["2011-01-28",38.58,38.67,38.16,38.31,676100.0],["2011-01-31",38.35,38.6,38.09,38.35,721400.0],["2011-02-01",38.52,38.7,37.8,37.81,1120000.0],["2011-02-02",37.87,37.87,36.89,36.95,1108600.0],["2011-02-03",36.98,37.03,36.65,36.88,1024900.0],["2011-02-04",36.86,37.15,36.59,36.99,812800.0],["2011-02-07",37.05,37.32,36.69,36.69,1116500.0],["2011-02-08",36.79,37.0,36.68,36.75,1423400.0],["2011-02-09",38.22,39.18,37.67,37.78,2505400.0],["2011-02-10",37.75,37.92,37.08,37.13,1473600.0],["2011-02-11",37.04,37.42,37.0,37.32,1175600.0],["2011-02-14",37.24,37.41,37.02,37.32,519700.0],["2011-02-15",37.17,37.62,37.16,37.41,431800.0],["2011-02-16",37.48,37.93,37.31,37.78,649300.0],["2011-02-17",37.81,38.27,37.67,37.71,786200.0],["2011-02-18",37.74,38.0,37.45,37.82,705300.0],["2011-02-22",37.49,37.68,36.28,36.33,992800.0],["2011-02-23",36.4,36.69,35.79,35.91,804400.0],["2011-02-24",36.03,36.57,35.72,36.0,793000.0],["2011-02-25",36.14,37.07,36.01,37.03,683400.0],["2011-02-28",37.05,37.22,36.36,36.44,1358500.0],["2011-03-01",36.56,36.82,36.12,36.25,607200.0],["2011-03-02",36.21,37.09,36.21,36.93,693100.0],["2011-03-03",37.23,38.81,37.23,38.19,1196300.0],["2011-03-04",38.32,39.26,38.06,38.63,1269300.0],["2011-03-07",38.6,38.72,37.5,37.6,780300.0],["2011-03-08",37.75,38.61,37.32,38.37,811200.0],["2011-03-09",38.59,39.0,38.25,38.92,550600.0],["2011-03-10",38.53,38.7,37.83,38.18,536800.0],["2011-03-11",38.04,38.56,37.87,38.42,472700.0],["2011-03-14",38.25,38.65,37.95,38.11,496400.0],["2011-03-15",37.36,37.91,37.01,37.63,339500.0],["2011-03-16",37.49,38.15,37.49,37.73,669400.0],["2011-03-17",38.19,38.63,37.93,38.36,751700.0],["2011-03-18",38.69,39.42,38.46,39.39,1420100.0],["2011-03-21",39.66,40.0,38.9,38.96,782400.0],["2011-03-22",38.92,39.61,38.76,39.07,636400.0],["2011-03-23",38.92,38.92,38.31,38.54,717700.0],["2011-03-24",38.76,39.1,38.54,38.6,606300.0],["2011-03-25",38.72,38.89,38.45,38.72,582500.0],["2011-03-28",38.74,39.02,38.66,38.68,426400.0],["2011-03-29",38.91,38.91,38.47,38.68,519000.0],["2011-03-30",38.86,39.04,38.51,38.53,856600.0],["2011-03-31",38.54,38.79,38.17,38.38,846200.0],["2011-04-01",38.62,39.99,38.32,39.62,2329100.0],["2011-04-04",39.75,40.58,39.73,40.05,1391100.0],["2011-04-05",40.05,40.8,39.92,40.46,1251300.0],["2011-04-06",40.54,42.08,40.54,41.87,1738900.0],["2011-04-07",41.8,42.09,41.24,41.37,1157200.0],["2011-04-08",41.52,41.9,40.97,41.03,614000.0],["2011-04-11",41.15,42.53,41.15,41.57,1104500.0],["2011-04-12",41.37,41.86,41.18,41.23,850100.0],["2011-04-13",41.33,41.73,41.33,41.46,551800.0],["2011-04-14",41.32,42.14,41.29,41.97,1016500.0],["2011-04-15",41.97,42.68,41.84,42.26,704100.0],["2011-04-18",41.76,41.98,41.37,41.92,743200.0],["2011-04-19",41.96,42.07,41.2,41.34,764700.0],["2011-04-20",41.76,42.21,41.61,41.61,1187100.0],["2011-04-21",41.84,42.15,41.79,41.89,788000.0],["2011-04-25",41.9,41.9,41.13,41.66,461300.0],["2011-04-26",41.76,42.25,41.74,41.88,851000.0],["2011-04-27",41.9,42.34,41.76,42.3,432500.0],["2011-04-28",42.13,42.59,42.07,42.24,512500.0],["2011-04-29",42.34,42.48,41.82,42.19,838000.0],["2011-05-02",42.28,42.84,42.16,42.47,689800.0],["2011-05-03",42.08,42.12,40.53,41.52,1836800.0],["2011-05-04",41.77,42.11,40.24,40.42,1780100.0],["2011-05-05",40.25,40.94,40.13,40.52,782400.0],["2011-05-06",40.83,40.98,40.28,40.42,898800.0],["2011-05-09",40.38,40.77,40.28,40.52,503900.0],["2011-05-10",40.57,40.78,40.38,40.59,677500.0],["2011-05-11",40.52,40.67,39.95,40.27,567500.0],["2011-05-12",40.19,40.3,39.64,40.01,763300.0],["2011-05-13",40.07,40.39,39.44,39.5,1053800.0],["2011-05-16",39.4,39.81,39.24,39.42,646500.0],["2011-05-17",39.25,39.34,38.56,38.93,1323100.0],["2011-05-18",39.01,39.42,38.72,39.08,808800.0],["2011-05-19",39.22,39.48,38.58,38.78,623600.0],["2011-05-20",38.79,39.07,38.38,38.73,409600.0],["2011-05-23",38.24,38.27,37.99,38.1,332000.0],["2011-05-24",38.11,38.16,37.67,37.79,430600.0],["2011-05-25",37.61,38.21,37.61,37.96,452800.0],["2011-05-26",37.77,38.61,37.77,38.44,386200.0],["2011-05-27",38.45,38.76,38.34,38.5,275300.0],["2011-05-31",38.71,38.79,38.43,38.68,486500.0],["2011-06-01",38.61,38.69,38.01,38.01,287400.0],["2011-06-02",37.95,38.19,37.49,37.93,447200.0],["2011-06-03",37.59,37.93,37.32,37.38,357700.0],["2011-06-06",37.35,37.81,37.25,37.75,680100.0],["2011-06-07",38.09,39.33,37.74,38.96,1226700.0],["2011-06-08",38.84,40.07,38.75,38.83,716800.0],["2011-06-09",38.83,39.31,38.67,39.06,607900.0],["2011-06-10",38.9,39.26,38.82,38.9,588800.0],["2011-06-13",38.94,39.08,38.74,38.8,369900.0],["2011-06-14",39.11,39.44,38.94,39.36,665700.0],["2011-06-15",39.07,39.44,39.05,39.22,757100.0],["2011-06-16",39.17,39.38,38.97,39.13,439100.0],["2011-06-17",39.32,39.5,39.07,39.13,828400.0],["2011-06-20",39.07,39.37,38.95,39.1,562400.0],["2011-06-21",39.26,39.75,39.08,39.71,554600.0],["2011-06-22",39.55,40.07,39.34,39.84,643600.0],["2011-06-23",39.59,39.86,39.04,39.69,547800.0],["2011-06-24",39.81,39.95,39.19,39.29,1016400.0],["2011-06-27",39.34,39.6,39.14,39.37,576200.0],["2011-06-28",39.41,40.35,39.41,40.31,589400.0],["2011-06-29",40.32,40.74,40.08,40.49,415300.0],["2011-06-30",40.5,40.85,40.06,40.65,629500.0],["2011-07-01",40.69,41.32,40.56,41.28,501800.0],["2011-07-05",41.25,41.39,40.68,41.19,536600.0],["2011-07-06",41.06,41.85,41.0,41.78,498500.0],["2011-07-07",41.96,42.2,41.68,41.99,525100.0],["2011-07-08",41.74,42.04,41.56,41.68,487100.0],["2011-07-11",41.22,41.52,40.37,40.55,577400.0],["2011-07-12",40.43,41.1,40.41,40.78,576600.0],["2011-07-13",40.88,41.22,40.46,40.65,481600.0],["2011-07-14",40.95,42.13,40.95,41.57,1497100.0],["2011-07-15",41.66,41.9,40.99,41.25,803900.0],["2011-07-18",41.27,41.53,40.67,40.94,823700.0],["2011-07-19",41.27,41.48,40.86,41.16,724500.0],["2011-07-20",41.31,41.34,40.69,41.14,371800.0],["2011-07-21",41.19,41.78,41.15,41.75,302700.0],["2011-07-22",41.66,42.06,41.34,42.05,269500.0],["2011-07-25",41.62,42.14,41.44,41.71,696200.0],["2011-07-26",41.81,42.1,40.97,41.04,464400.0],["2011-07-27",40.85,40.92,39.17,39.34,892100.0],["2011-07-28",39.36,40.27,39.26,39.54,810600.0],["2011-07-29",39.17,39.69,38.69,39.55,714100.0],["2011-08-01",39.81,39.96,38.12,38.54,970300.0],["2011-08-02",38.42,38.79,37.43,37.6,1106900.0],["2011-08-03",38.56,38.68,35.43,35.78,3500100.0],["2011-08-04",35.37,35.56,33.97,34.06,2235900.0],["2011-08-05",34.29,34.75,32.48,32.79,1725800.0],["2011-08-08",31.92,32.17,28.79,28.82,1991900.0],["2011-08-09",29.22,31.15,28.88,30.99,3907000.0],["2011-08-10",30.7,31.11,29.83,29.85,1789500.0],["2011-08-11",29.94,31.24,29.5,30.97,663100.0],["2011-08-12",31.17,31.49,30.77,30.84,667100.0],["2011-08-15",31.05,33.25,31.0,32.69,1482300.0],["2011-08-16",32.84,34.34,32.51,33.62,2227400.0],["2011-08-17",33.71,34.31,33.05,33.57,1152600.0],["2011-08-18",32.6,32.99,31.36,31.65,1763500.0],["2011-08-19",31.32,32.21,31.14,31.54,930200.0],["2011-08-22",32.18,32.18,30.38,31.04,948600.0],["2011-08-23",31.24,32.98,31.06,32.98,1371200.0],["2011-08-24",32.82,33.13,32.39,32.94,781100.0],["2011-08-25",33.1,33.14,32.02,32.33,762800.0],["2011-08-26",32.1,33.34,31.71,33.26,565600.0],["2011-08-29",33.63,34.21,33.52,33.72,732300.0],["2011-08-30",33.53,34.01,33.39,33.73,731800.0],["2011-08-31",34.02,34.2,32.6,33.12,1527900.0],["2011-09-01",33.18,33.64,32.87,33.02,663500.0],["2011-09-02",32.36,32.67,31.74,31.76,569800.0],["2011-09-06",30.8,31.65,30.62,31.52,612200.0],["2011-09-07",31.83,32.3,31.66,31.85,1286800.0],["2011-09-08",31.71,32.32,31.64,32.1,658100.0],["2011-09-09",31.73,31.91,30.25,30.29,943900.0],["2011-09-12",29.93,30.61,29.51,29.91,1171700.0],["2011-09-13",29.92,31.21,29.89,31.14,1042200.0],["2011-09-14",31.34,31.92,31.08,31.52,613400.0],["2011-09-15",31.76,31.95,31.18,31.65,424700.0],["2011-09-16",31.85,31.96,31.16,31.47,502900.0],["2011-09-19",30.84,30.88,30.32,30.46,412600.0],["2011-09-20",30.6,30.96,30.32,30.46,805400.0],["2011-09-21",30.41,30.65,29.91,30.0,1609800.0],["2011-09-22",29.04,29.69,27.76,28.54,1433200.0],["2011-09-23",27.99,29.92,27.99,29.63,968500.0],["2011-09-26",29.82,29.91,28.69,29.08,910700.0],["2011-09-27",29.56,30.44,29.34,29.49,654200.0],["2011-09-28",29.7,29.74,28.49,28.5,832800.0],["2011-09-29",29.1,29.23,28.63,29.23,885500.0],["2011-09-30",28.81,29.16,28.57,28.62,908900.0],["2011-10-03",28.62,29.52,28.02,28.03,1225400.0],["2011-10-04",27.68,27.97,26.85,27.77,1300000.0],["2011-10-05",27.87,29.08,27.73,28.95,921100.0],["2011-10-06",28.86,29.13,28.61,29.05,742200.0],["2011-10-07",29.15,29.25,27.87,27.93,1014700.0],["2011-10-10",28.39,29.24,28.39,29.01,595700.0],["2011-10-11",28.78,29.32,28.66,28.83,496700.0],["2011-10-12",29.05,30.0,28.89,29.35,810300.0],["2011-10-13",29.16,29.38,28.7,29.19,478700.0],["2011-10-14",29.51,29.55,28.98,29.55,590600.0],["2011-10-17",29.4,29.7,28.21,28.32,809700.0],["2011-10-18",28.28,29.13,27.98,29.0,818200.0],["2011-10-19",29.0,29.33,28.62,28.71,513900.0],["2011-10-20",28.66,29.11,28.19,29.07,397500.0],["2011-10-21",29.37,29.87,29.23,29.64,368700.0],["2011-10-24",29.67,31.54,29.62,31.49,818000.0],["2011-10-25",31.15,31.54,30.82,31.36,754400.0],["2011-10-26",31.49,31.69,30.32,30.78,857600.0],["2011-10-27",31.7,33.15,31.37,32.82,903400.0],["2011-10-28",32.83,33.65,32.72,33.57,917200.0],["2011-10-31",33.21,33.37,32.27,32.28,551800.0],["2011-11-01",31.48,31.92,30.76,31.03,759600.0],["2011-11-02",29.6,30.53,28.32,29.92,2224200.0],["2011-11-03",30.02,30.31,29.42,29.47,1184200.0],["2011-11-04",29.18,29.64,28.8,28.99,1340300.0],["2011-11-07",29.07,29.7,28.61,29.63,786900.0],["2011-11-08",29.86,30.5,29.77,30.29,1346400.0],["2011-11-09",29.6,29.8,28.81,29.06,612300.0],["2011-11-10",29.41,29.51,28.86,29.25,602600.0],["2011-11-11",29.69,30.08,29.58,29.86,602300.0],["2011-11-14",29.7,29.83,29.31,29.53,418800.0],["2011-11-15",29.56,29.82,28.9,29.03,733500.0],["2011-11-16",28.77,29.48,28.56,29.02,711800.0],["2011-11-17",29.01,29.08,28.58,28.92,972500.0],["2011-11-18",29.14,29.14,28.27,28.31,620000.0],["2011-11-21",27.84,28.16,27.75,28.03,517100.0],["2011-11-22",28.0,28.36,27.85,28.02,937800.0],["2011-11-23",27.85,28.08,27.45,27.73,540700.0],["2011-11-25",27.69,27.69,26.98,27.03,233600.0],["2011-11-28",27.77,28.22,27.6,27.76,427200.0],["2011-11-29",27.91,28.0,27.28,27.3,600800.0],["2011-11-30",28.06,28.54,28.06,28.35,1490700.0],["2011-12-01",28.27,28.66,28.01,28.46,521300.0],["2011-12-02",28.77,28.77,27.97,28.03,527500.0],["2011-12-05",28.47,28.47,28.06,28.21,560000.0],["2011-12-06",28.17,29.03,28.11,28.87,748200.0],["2011-12-07",29.02,29.02,28.18,28.27,671000.0],["2011-12-08",27.98,28.27,27.51,27.61,681000.0],["2011-12-09",27.74,28.07,27.57,27.7,835000.0],["2011-12-12",27.41,27.43,27.02,27.19,863900.0],["2011-12-13",27.16,27.5,26.37,26.49,1021800.0],["2011-12-14",26.48,27.0,25.94,25.95,1459000.0],["2011-12-15",25.52,26.62,25.52,26.47,1118900.0],["2011-12-16",26.47,26.87,26.07,26.38,1090200.0],["2011-12-19",26.5,26.96,26.11,26.2,676800.0],["2011-12-20",26.65,27.15,26.56,26.96,963400.0],["2011-12-21",26.89,27.1,26.65,27.04,666200.0],["2011-12-22",27.11,27.63,27.03,27.47,325900.0],["2011-12-23",27.52,27.75,27.09,27.25,244300.0],["2011-12-27",27.27,27.7,27.09,27.5,202000.0],["2011-12-28",27.4,27.5,26.77,26.87,427300.0],["2011-12-29",27.01,27.24,26.82,27.15,295700.0],["2011-12-30",27.14,27.47,27.12,27.33,219500.0],["2012-01-03",27.86,28.24,27.63,27.75,446100.0],["2012-01-04",27.64,27.79,27.36,27.39,256100.0],["2012-01-05",27.21,27.63,27.02,27.43,267500.0],["2012-01-06",27.51,27.95,27.26,27.82,539500.0],["2012-01-09",27.81,27.91,27.63,27.68,345800.0],["2012-01-10",29.54,34.05,29.54,32.47,2542900.0],["2012-01-11",32.36,32.5,30.75,31.34,1602100.0],["2012-01-12",31.4,31.49,30.75,31.01,484000.0],["2012-01-13",30.74,32.23,30.68,32.05,1375600.0],["2012-01-17",32.36,32.99,32.23,32.5,797300.0],["2012-01-18",32.42,32.96,32.26,32.8,670600.0],["2012-01-19",32.77,33.11,32.57,32.9,474700.0],["2012-01-20",32.78,33.03,32.31,33.01,578900.0],["2012-01-23",33.02,33.75,32.86,33.05,448100.0],["2012-01-24",32.85,33.46,32.71,33.33,257500.0],["2012-01-25",33.42,34.0,33.16,33.5,753200.0],["2012-01-26",33.09,33.36,32.0,33.24,665900.0],["2012-01-27",33.08,33.73,33.08,33.62,304500.0],["2012-01-30",33.32,33.7,33.05,33.44,218500.0],["2012-01-31",33.79,33.95,33.52,33.77,462300.0],["2012-02-01",34.08,34.58,33.82,34.46,348000.0],["2012-02-02",34.65,34.8,34.27,34.47,285200.0],["2012-02-03",34.92,35.59,34.86,34.95,488800.0],["2012-02-06",34.75,35.18,34.56,35.12,253400.0],["2012-02-07",35.16,35.19,34.62,34.74,311200.0],["2012-02-08",34.69,34.87,34.3,34.68,343300.0],["2012-02-09",34.71,35.24,34.49,34.81,378600.0],["2012-02-10",34.51,34.57,33.67,33.77,278500.0],["2012-02-13",34.18,34.56,33.78,33.9,558000.0],["2012-02-14",35.41,37.09,35.11,35.23,2136800.0],["2012-02-15",35.33,35.64,34.67,35.62,857200.0],["2012-02-16",35.69,36.34,35.53,36.25,391200.0],["2012-02-17",36.26,36.35,35.35,35.75,314000.0],["2012-02-21",35.75,35.89,35.36,35.48,368200.0],["2012-02-22",35.45,35.49,34.9,34.98,436200.0],["2012-02-23",35.06,35.76,34.7,35.74,398100.0],["2012-02-24",35.89,36.29,35.41,36.25,429600.0],["2012-02-27",36.0,36.44,35.65,36.02,314300.0],["2012-02-28",36.02,36.02,35.41,35.77,342400.0],["2012-02-29",35.78,35.97,35.07,35.13,443200.0],["2012-03-01",35.15,35.98,35.15,35.48,611300.0],["2012-03-02",35.37,35.67,34.98,35.04,348500.0],["2012-03-05",35.0,35.81,35.0,35.66,748000.0],["2012-03-06",35.26,35.35,34.73,35.12,544600.0],["2012-03-07",35.09,35.63,35.0,35.63,352300.0],["2012-03-08",35.84,36.48,35.7,36.04,510800.0],["2012-03-09",36.08,37.31,35.99,36.93,850800.0],["2012-03-12",36.84,37.23,36.39,36.49,691500.0],["2012-03-13",36.82,37.19,36.53,36.99,594300.0],["2012-03-14",36.94,37.23,36.65,36.68,665400.0],["2012-03-15",36.71,37.07,36.59,37.02,639900.0],["2012-03-16",37.04,37.28,36.72,36.92,485600.0],["2012-03-19",36.87,36.88,36.42,36.44,332600.0],["2012-03-20",36.35,36.44,35.51,35.58,589600.0],["2012-03-21",35.7,35.74,35.24,35.26,402400.0],["2012-03-22",35.07,35.35,34.95,35.21,263200.0],["2012-03-23",35.28,35.39,34.99,35.38,213300.0],["2012-03-26",35.74,36.32,35.62,36.32,325000.0],["2012-03-27",36.3,36.51,36.22,36.25,291700.0],["2012-03-28",36.22,36.66,35.8,35.88,341200.0],["2012-03-29",35.75,36.02,35.59,35.85,553600.0],["2012-03-30",36.11,36.54,35.89,36.09,517900.0],["2012-04-02",36.22,36.88,36.1,36.75,677200.0],["2012-04-03",36.78,37.1,36.42,36.7,746700.0],["2012-04-04",36.44,36.56,35.82,35.92,394600.0],["2012-04-05",35.82,36.28,35.8,35.93,495400.0],["2012-04-09",35.64,35.8,34.95,35.72,751300.0],["2012-04-10",35.62,35.65,35.0,35.0,692600.0],["2012-04-11",35.34,35.49,34.93,35.04,402800.0],["2012-04-12",35.02,35.85,34.94,35.69,344400.0],["2012-04-13",35.52,35.52,34.65,34.93,493000.0],["2012-04-16",35.15,35.24,34.79,34.91,556000.0],["2012-04-17",35.1,35.76,35.1,35.66,344900.0],["2012-04-18",35.56,35.56,35.17,35.34,384500.0],["2012-04-19",35.43,35.98,35.24,35.35,325400.0],["2012-04-20",35.62,36.43,35.62,36.0,354600.0],["2012-04-23",35.55,35.65,35.02,35.4,293900.0],["2012-04-24",35.37,35.37,34.89,35.14,524400.0],["2012-04-25",35.57,35.73,35.17,35.46,962900.0],["2012-04-26",35.5,35.66,35.21,35.55,520100.0],["2012-04-27",35.6,35.6,35.32,35.41,714600.0],["2012-04-30",35.38,35.66,35.29,35.53,781600.0],["2012-05-01",35.39,35.77,35.11,35.41,861400.0],["2012-05-02",35.25,35.52,35.14,35.35,559200.0],["2012-05-03",35.5,35.61,34.79,35.21,1034000.0],["2012-05-04",34.83,34.96,34.32,34.5,656400.0],["2012-05-07",34.35,34.63,34.28,34.42,490000.0],["2012-05-08",34.15,34.55,33.67,34.31,456900.0],["2012-05-09",33.92,34.29,33.79,33.93,486000.0],["2012-05-10",34.21,34.67,34.1,34.35,490600.0],["2012-05-11",34.19,35.17,34.09,34.87,489300.0],["2012-05-14",34.5,34.74,34.04,34.22,431800.0],["2012-05-15",34.26,34.49,34.07,34.2,408200.0],["2012-05-16",34.36,34.49,34.02,34.05,357300.0],["2012-05-17",34.17,34.18,33.63,33.74,480400.0],["2012-05-18",33.77,33.77,32.84,32.92,498500.0],["2012-05-21",33.04,33.89,32.89,33.85,458600.0],["2012-05-22",33.76,33.92,32.75,32.95,680400.0],["2012-05-23",32.66,33.26,32.5,33.13,430000.0],["2012-05-24",33.23,33.69,33.03,33.35,309200.0],["2012-05-25",33.29,33.66,33.24,33.56,189700.0],["2012-05-29",33.74,34.43,33.74,33.97,323000.0],["2012-05-30",33.62,33.77,33.36,33.46,240300.0],["2012-05-31",33.45,33.53,33.0,33.38,483500.0],["2012-06-01",32.78,32.82,32.29,32.4,431000.0],["2012-06-04",32.26,32.71,31.94,32.21,317200.0],["2012-06-05",32.04,32.78,31.93,32.68,575700.0],["2012-06-06",32.95,33.04,32.65,32.82,262100.0],["2012-06-07",33.12,33.3,32.73,32.8,345800.0],["2012-06-08",32.69,32.94,32.54,32.73,360300.0],["2012-06-11",32.86,32.87,31.9,31.93,234800.0],["2012-06-12",32.15,32.56,31.81,32.49,362500.0],["2012-06-13",32.45,32.49,31.89,31.96,409200.0],["2012-06-14",31.83,32.22,31.76,31.82,438800.0],["2012-06-15",31.93,32.34,31.93,32.05,450100.0],["2012-06-18",31.8,32.57,31.78,32.56,402400.0],["2012-06-19",32.81,33.56,32.63,33.53,320500.0],["2012-06-20",33.44,34.04,33.35,33.78,486100.0],["2012-06-21",33.8,34.0,33.0,33.04,247700.0],["2012-06-22",33.22,33.22,32.74,32.91,621200.0],["2012-06-25",32.38,32.49,31.81,31.85,427100.0],["2012-06-26",31.88,32.09,31.69,31.89,338900.0],["2012-06-27",31.89,32.29,31.81,32.23,251300.0],["2012-06-28",31.99,32.45,31.48,32.01,339400.0],["2012-06-29",32.66,33.08,32.55,32.76,289700.0],["2012-07-02",32.87,33.51,32.78,33.51,253400.0],["2012-07-03",33.52,34.38,33.49,34.34,243900.0],["2012-07-05",34.18,34.52,34.09,34.29,347500.0],["2012-07-06",33.78,33.78,33.0,33.21,390200.0],["2012-07-09",33.1,33.18,32.4,32.69,362900.0],["2012-07-10",32.56,32.86,32.19,32.27,434400.0],["2012-07-11",32.29,32.7,32.0,32.61,373800.0],["2012-07-12",32.31,33.2,32.16,32.91,456400.0],["2012-07-13",33.0,33.14,32.63,32.8,344300.0],["2012-07-16",32.58,33.08,32.01,32.98,277100.0],["2012-07-17",33.07,33.89,32.8,33.84,337100.0],["2012-07-18",33.77,34.8,33.72,34.43,459100.0],["2012-07-19",34.71,34.8,34.25,34.59,253200.0],["2012-07-20",34.16,34.26,33.48,33.81,346700.0],["2012-07-23",33.08,33.52,32.75,33.5,354300.0],["2012-07-24",33.42,33.45,32.66,32.84,334900.0],["2012-07-25",33.0,33.19,32.71,33.16,327800.0],["2012-07-26",33.64,33.84,33.15,33.76,318800.0],["2012-07-27",33.59,34.04,33.59,33.75,374700.0],["2012-07-30",33.79,34.23,33.79,33.92,200300.0],["2012-07-31",33.8,34.27,33.8,34.03,299500.0],["2012-08-01",34.2,34.38,33.93,34.07,256400.0],["2012-08-02",33.86,34.2,33.7,34.08,343000.0],["2012-08-03",34.66,35.36,34.47,35.16,512800.0],["2012-08-06",35.18,35.92,35.1,35.86,436800.0],["2012-08-07",35.98,36.09,35.14,35.6,753200.0],["2012-08-08",35.72,36.72,35.17,36.67,590700.0],["2012-08-09",36.7,37.56,36.13,36.55,563300.0],["2012-08-10",36.52,37.12,36.27,37.08,341500.0],["2012-08-13",36.9,37.14,36.52,36.73,296400.0],["2012-08-14",36.89,36.89,36.37,36.51,348800.0],["2012-08-15",36.47,36.89,36.33,36.58,307200.0],["2012-08-16",36.54,37.09,36.19,36.64,438400.0],["2012-08-17",36.66,36.8,36.46,36.67,268100.0],["2012-08-20",36.68,36.87,36.48,36.63,303800.0],["2012-08-21",36.81,37.11,36.61,36.75,307800.0],["2012-08-22",36.74,36.9,36.39,36.48,428100.0],["2012-08-23",36.56,36.56,35.97,35.99,473100.0],["2012-08-24",36.11,36.34,35.7,36.01,493600.0],["2012-08-27",36.08,36.28,35.79,35.99,259800.0],["2012-08-28",35.96,36.43,35.86,36.31,228800.0],["2012-08-29",36.21,36.77,36.21,36.35,359000.0],["2012-08-30",36.18,36.37,36.02,36.26,167900.0],["2012-08-31",36.56,36.58,36.06,36.32,224700.0],["2012-09-04",36.4,37.29,36.27,37.28,322800.0],["2012-09-05",37.35,37.63,37.17,37.31,344200.0],["2012-09-06",37.54,38.15,37.53,37.91,274900.0],["2012-09-07",37.9,38.08,37.73,37.73,354600.0],["2012-09-10",37.6,37.87,37.42,37.64,184000.0],["2012-09-11",37.58,38.05,37.55,38.0,284800.0],["2012-09-12",38.02,38.65,38.02,38.24,309500.0],["2012-09-13",38.36,38.69,37.98,38.47,312900.0],["2012-09-14",38.46,38.62,38.3,38.55,389700.0],["2012-09-17",38.42,38.89,38.36,38.49,240500.0],["2012-09-18",38.39,38.71,38.1,38.28,310400.0],["2012-09-19",38.25,38.6,37.96,37.96,382900.0],["2012-09-20",37.74,38.42,37.65,38.31,357500.0],["2012-09-21",38.55,38.79,38.42,38.55,313200.0],["2012-09-24",38.52,38.53,38.19,38.23,233400.0],["2012-09-25",38.46,38.61,38.06,38.13,337400.0],["2012-09-26",38.12,38.12,37.33,37.61,473300.0],["2012-09-27",37.87,38.92,37.69,38.92,474500.0],["2012-09-28",38.95,39.98,38.48,39.6,1382300.0],["2012-10-01",39.51,40.4,39.42,39.92,1076000.0],["2012-10-02",40.16,40.26,39.69,40.04,469100.0],["2012-10-03",40.15,40.73,39.95,40.65,1067000.0],["2012-10-04",40.69,40.8,40.33,40.75,441100.0],["2012-10-05",40.83,40.83,39.75,40.14,598300.0],["2012-10-08",40.13,40.19,39.89,39.91,306800.0],["2012-10-09",39.93,39.93,38.8,38.96,544100.0],["2012-10-10",38.88,38.89,38.27,38.39,556200.0],["2012-10-11",38.67,38.8,38.35,38.42,524500.0],["2012-10-12",38.52,38.75,38.3,38.48,265600.0],["2012-10-15",38.86,39.99,38.68,39.98,490500.0],["2012-10-16",40.07,41.25,40.07,41.24,675200.0],["2012-10-17",41.33,41.64,39.8,39.98,723900.0],["2012-10-18",39.96,40.13,39.38,39.41,379200.0],["2012-10-19",39.3,40.38,39.04,39.37,475500.0],["2012-10-22",39.24,39.53,38.77,39.21,333700.0],["2012-10-23",38.82,39.39,38.38,39.26,454800.0],["2012-10-24",39.44,39.7,39.12,39.52,310900.0],["2012-10-25",39.65,40.01,39.45,39.78,355900.0],["2012-10-26",39.96,40.0,39.02,39.4,430600.0],["2012-10-31",39.62,39.9,37.12,37.32,1075000.0],["2012-11-01",37.55,39.49,37.48,39.41,687200.0],["2012-11-02",39.58,39.7,39.07,39.44,616400.0],["2012-11-05",39.4,40.24,39.19,40.18,414400.0],["2012-11-06",40.45,41.07,40.03,41.0,637100.0],["2012-11-07",40.51,40.64,39.62,40.19,436600.0],["2012-11-08",40.02,40.21,39.3,39.3,335500.0],["2012-11-09",39.09,39.91,38.46,39.6,416300.0],["2012-11-12",39.7,40.29,39.52,39.81,239200.0],["2012-11-13",39.58,40.06,39.1,39.59,297600.0],["2012-11-14",39.71,39.86,38.91,39.14,343600.0],["2012-11-15",39.02,39.28,38.15,38.17,467100.0],["2012-11-16",38.27,39.13,38.12,39.11,276900.0],["2012-11-19",39.52,39.94,39.27,39.92,268100.0],["2012-11-20",39.65,39.83,39.27,39.53,336800.0],["2012-11-21",39.65,39.73,39.42,39.61,344800.0],["2012-11-23",39.84,39.99,39.73,39.93,151000.0],["2012-11-26",39.82,39.95,39.39,39.75,230400.0],["2012-11-27",39.68,40.04,39.44,39.45,329400.0],["2012-11-28",39.28,39.29,38.54,38.72,406500.0],["2012-11-29",38.97,39.14,38.61,39.0,262600.0],["2012-11-30",39.01,39.32,38.23,38.37,634500.0],["2012-12-03",38.51,39.02,38.26,38.97,314000.0],["2012-12-04",38.96,39.57,38.91,39.27,390700.0],["2012-12-05",39.35,39.35,38.55,38.66,365100.0],["2012-12-06",38.58,38.8,38.33,38.47,202800.0],["2012-12-07",38.55,38.82,38.18,38.62,349500.0],["2012-12-10",38.7,39.18,38.51,38.85,379100.0],["2012-12-11",39.14,39.41,38.91,39.3,429100.0],["2012-12-12",38.46,38.5,35.54,35.65,2674700.0],["2012-12-13",36.24,37.62,36.21,36.9,1658300.0],["2012-12-14",36.6,36.99,36.47,36.64,435000.0],["2012-12-17",36.68,37.24,36.55,37.2,438900.0],["2012-12-18",37.35,38.05,37.15,38.05,447000.0],["2012-12-19",38.04,38.09,37.25,37.4,474100.0],["2012-12-20",37.49,37.86,37.38,37.81,369300.0],["2012-12-21",37.37,37.86,36.67,37.81,844100.0],["2012-12-24",37.51,37.84,36.85,37.25,214300.0],["2012-12-26",37.33,37.42,36.75,36.77,241500.0],["2012-12-27",36.9,37.14,36.55,37.01,352800.0],["2012-12-28",36.99,37.26,36.65,36.88,256500.0],["2012-12-31",36.75,37.54,36.5,37.47,343200.0],["2013-01-02",38.41,38.52,37.38,38.04,449600.0],["2013-01-03",37.95,38.51,37.83,38.44,606600.0],["2013-01-04",38.59,39.31,38.34,39.04,673300.0],["2013-01-07",38.75,39.41,38.75,38.9,444100.0],["2013-01-08",38.94,39.37,38.76,38.83,493800.0],["2013-01-09",38.99,39.91,38.76,39.91,422000.0],["2013-01-10",40.0,40.47,39.71,40.46,415400.0],["2013-01-11",40.31,40.56,40.07,40.3,385500.0],["2013-01-14",40.44,41.34,40.35,41.33,530300.0],["2013-01-15",41.14,41.45,40.92,41.34,463700.0],["2013-01-16",41.15,41.49,40.93,41.44,404800.0],["2013-01-17",41.77,42.29,41.53,42.19,588600.0],["2013-01-18",42.1,42.45,42.03,42.39,410500.0],["2013-01-22",42.27,43.06,41.92,43.04,415400.0],["2013-01-23",42.92,42.96,42.32,42.55,388600.0],["2013-01-24",42.42,43.19,42.42,42.87,327200.0],["2013-01-25",42.98,43.3,42.69,43.15,577700.0],["2013-01-28",43.2,43.2,41.97,42.28,857100.0],["2013-01-29",42.33,42.33,41.53,41.88,703800.0],["2013-01-30",41.8,41.94,41.19,41.42,649700.0],["2013-01-31",41.47,41.8,41.31,41.32,582900.0],["2013-02-01",41.65,41.91,41.31,41.79,463600.0],["2013-02-04",41.43,41.82,41.25,41.62,397200.0],["2013-02-05",41.74,41.93,41.4,41.62,443000.0],["2013-02-06",41.46,41.85,41.46,41.65,481800.0],["2013-02-07",41.66,41.7,41.17,41.44,450700.0],["2013-02-08",41.53,41.83,41.4,41.59,301500.0],["2013-02-11",41.43,41.88,40.7,41.64,357600.0],["2013-02-12",41.54,41.62,40.81,40.88,507000.0],["2013-02-13",40.98,41.82,40.03,41.24,1026400.0],["2013-02-14",42.42,42.42,40.0,41.23,794300.0],["2013-02-15",41.02,41.16,40.31,40.46,679100.0],["2013-02-19",40.7,42.09,40.7,41.69,703200.0],["2013-02-20",41.75,41.83,41.2,41.21,591200.0],["2013-02-21",41.07,41.25,40.3,40.35,528700.0],["2013-02-22",40.57,40.75,40.34,40.4,407100.0],["2013-02-25",40.42,40.67,39.75,39.76,439500.0],["2013-02-26",39.97,39.97,39.25,39.61,658800.0],["2013-02-27",39.46,40.53,39.39,40.39,518100.0],["2013-02-28",40.37,41.04,40.33,40.74,470700.0],["2013-03-01",40.46,40.68,40.06,40.6,420900.0],["2013-03-04",40.25,40.52,40.0,40.49,507200.0],["2013-03-05",40.5,41.55,40.5,41.32,521700.0],["2013-03-06",41.3,41.91,41.19,41.9,506600.0],["2013-03-07",41.79,42.13,41.69,41.7,353700.0],["2013-03-08",41.89,43.05,41.78,43.03,655500.0],["2013-03-11",42.85,43.32,42.7,43.24,663600.0],["2013-03-12",43.08,44.64,42.78,44.53,932800.0],["2013-03-13",44.53,45.8,44.45,45.79,1345300.0],["2013-03-14",45.8,46.9,45.44,45.68,1420600.0],["2013-03-15",45.72,45.72,44.25,44.65,1167700.0],["2013-03-18",44.44,45.09,44.01,44.18,671600.0],["2013-03-19",44.21,44.67,43.9,44.26,936800.0],["2013-03-20",44.64,44.83,44.25,44.76,327800.0],["2013-03-21",44.51,44.94,44.4,44.6,518600.0],["2013-03-22",44.75,44.96,44.63,44.84,459700.0],["2013-03-25",44.86,44.88,44.02,44.11,389400.0],["2013-03-26",44.31,44.85,44.13,44.84,363700.0],["2013-03-27",43.8,44.27,43.7,44.13,593700.0],["2013-03-28",44.07,44.6,44.01,44.27,405600.0],["2013-04-01",44.3,44.4,43.45,43.48,430900.0],["2013-04-02",43.72,44.28,43.55,44.16,677800.0],["2013-04-03",42.1,42.83,41.28,42.19,1505400.0],["2013-04-04",42.16,42.57,41.71,41.86,601300.0],["2013-04-05",41.48,41.49,41.09,41.38,481400.0],["2013-04-08",41.43,41.75,40.88,41.57,366100.0],["2013-04-09",41.59,42.01,41.44,41.88,519700.0],["2013-04-10",42.04,42.78,42.02,42.77,512800.0],["2013-04-11",42.69,43.66,42.69,43.62,717300.0],["2013-04-12",43.49,43.75,43.21,43.56,592300.0],["2013-04-15",43.34,43.65,41.85,41.85,790300.0],["2013-04-16",42.24,42.61,41.89,42.52,514900.0],["2013-04-17",42.31,42.48,41.84,42.15,552200.0],["2013-04-18",42.32,42.32,41.34,41.67,822000.0],["2013-04-19",41.8,42.48,41.72,42.21,876300.0],["2013-04-22",42.17,42.66,41.72,42.3,380100.0],["2013-04-23",42.52,42.99,42.28,42.55,309500.0],["2013-04-24",42.59,42.72,42.28,42.46,412300.0],["2013-04-25",42.66,43.07,42.23,42.8,283500.0],["2013-04-26",42.73,43.18,42.42,42.45,296000.0],["2013-04-29",42.53,42.98,42.46,42.68,272700.0],["2013-04-30",42.64,43.62,42.64,43.49,465700.0],["2013-05-01",43.42,43.97,43.04,43.04,523000.0],["2013-05-02",42.0,42.0,40.28,41.81,1067500.0],["2013-05-03",41.99,42.58,41.65,42.41,491600.0],["2013-05-06",42.36,42.61,42.29,42.38,416800.0],["2013-05-07",42.4,42.82,42.36,42.82,289700.0],["2013-05-08",42.85,43.45,42.8,43.39,389300.0],["2013-05-09",43.36,43.93,43.31,43.72,467600.0],["2013-05-10",43.67,44.33,43.66,44.31,424400.0],["2013-05-13",44.21,44.6,44.1,44.56,372200.0],["2013-05-14",44.41,45.39,44.37,45.35,627300.0],["2013-05-15",45.18,45.9,45.18,45.51,544800.0],["2013-05-16",45.35,45.82,45.08,45.13,399100.0],["2013-05-17",44.88,45.35,44.85,45.01,485000.0],["2013-05-20",44.94,45.28,44.83,44.91,404600.0],["2013-05-21",44.96,45.12,44.7,44.99,394100.0],["2013-05-22",45.01,45.07,43.74,44.02,538100.0],["2013-05-23",43.68,44.38,43.52,44.35,256600.0],["2013-05-24",44.17,44.54,43.68,44.39,166600.0],["2013-05-28",44.84,45.14,44.08,44.66,290000.0],["2013-05-29",44.39,44.56,43.76,44.1,286200.0],["2013-05-30",44.15,44.37,43.63,44.02,351700.0],["2013-05-31",43.38,43.71,42.73,43.31,497000.0],["2013-06-03",43.22,43.22,42.04,42.36,840300.0],["2013-06-04",42.43,42.49,41.8,42.0,432600.0],["2013-06-05",41.91,42.1,41.43,41.45,397800.0],["2013-06-06",41.5,41.74,41.18,41.56,519300.0],["2013-06-07",41.89,42.3,41.85,42.11,188200.0],["2013-06-10",42.29,42.49,41.77,42.49,227400.0],["2013-06-11",42.02,42.68,41.7,42.27,363500.0],["2013-06-12",42.74,43.11,41.72,42.14,426300.0],["2013-06-13",42.04,42.66,41.75,42.52,336100.0],["2013-06-14",42.53,42.85,42.36,42.7,277000.0],["2013-06-17",42.93,43.49,42.9,43.21,370200.0],["2013-06-18",42.0,42.7,41.85,42.56,564700.0],["2013-06-19",42.42,42.68,42.07,42.14,260000.0],["2013-06-20",41.75,41.8,41.39,41.59,637300.0],["2013-06-21",41.78,41.92,41.22,41.63,535400.0],["2013-06-24",41.25,41.32,40.55,40.86,627700.0],["2013-06-25",41.25,41.38,40.66,41.22,724000.0],["2013-06-26",41.49,41.75,41.07,41.08,319300.0],["2013-06-27",41.36,41.74,41.19,41.35,388100.0],["2013-06-28",41.22,41.4,40.97,41.03,426100.0],["2013-07-01",41.24,42.06,41.05,41.81,338800.0],["2013-07-02",41.9,42.68,41.71,41.96,398900.0],["2013-07-03",41.83,42.44,41.81,41.84,340800.0],["2013-07-05",42.28,42.68,42.05,42.65,156700.0],["2013-07-08",42.7,43.26,42.7,43.0,367900.0],["2013-07-09",43.18,43.31,42.83,43.29,215300.0],["2013-07-10",43.19,43.77,43.19,43.55,289700.0],["2013-07-11",44.0,44.27,43.79,43.99,173200.0],["2013-07-12",43.91,44.32,43.78,43.99,276300.0],["2013-07-15",43.95,44.38,43.42,44.38,320300.0],["2013-07-16",44.27,44.32,43.78,43.82,209600.0],["2013-07-17",43.99,44.13,43.53,43.65,244100.0],["2013-07-18",43.65,44.42,43.65,44.39,387400.0],["2013-07-19",44.22,44.47,43.93,44.44,275100.0],["2013-07-22",44.32,44.94,44.28,44.63,269700.0],["2013-07-23",44.85,44.85,44.07,44.23,395400.0],["2013-07-24",44.38,44.79,44.27,44.58,300400.0],["2013-07-25",44.55,44.76,44.08,44.58,181000.0],["2013-07-26",44.27,44.82,44.1,44.67,186400.0],["2013-07-29",44.61,44.87,44.09,44.7,308700.0],["2013-07-30",44.49,45.0,44.41,44.76,328800.0],["2013-07-31",45.0,46.26,44.79,45.54,981500.0],["2013-08-01",46.18,47.27,44.98,46.27,906000.0],["2013-08-02",46.01,46.25,45.73,46.03,406600.0],["2013-08-05",45.75,47.75,45.59,47.67,772600.0],["2013-08-06",47.51,47.66,46.72,47.24,465000.0],["2013-08-07",46.91,48.73,46.78,47.59,778900.0],["2013-08-08",47.76,48.28,47.01,47.45,407800.0],["2013-08-09",47.43,47.73,47.24,47.61,198600.0],["2013-08-12",47.48,48.0,47.02,47.72,193600.0],["2013-08-13",47.86,47.86,47.34,47.75,183900.0],["2013-08-14",47.75,48.03,47.49,47.69,210300.0],["2013-08-15",47.36,47.39,46.56,46.65,288700.0],["2013-08-16",46.46,47.16,46.39,46.96,372700.0],["2013-08-19",46.96,47.18,46.53,47.03,346700.0],["2013-08-20",47.17,47.63,46.92,47.45,255000.0],["2013-08-21",47.14,47.74,47.06,47.16,260000.0],["2013-08-22",47.33,48.0,47.33,47.87,187100.0],["2013-08-23",48.0,48.0,47.45,47.7,237100.0],["2013-08-26",47.84,48.08,47.68,47.75,307200.0],["2013-08-27",47.4,47.48,46.63,46.74,192400.0],["2013-08-28",46.66,47.03,46.31,46.8,237300.0],["2013-08-29",46.79,47.0,46.66,46.79,288800.0],["2013-08-30",46.88,46.88,45.95,46.05,297400.0],["2013-09-03",46.49,46.8,45.77,45.87,790600.0],["2013-09-04",45.95,46.54,45.8,46.36,444000.0],["2013-09-05",46.35,46.65,46.29,46.35,478200.0],["2013-09-06",46.54,46.54,45.76,46.36,293600.0],["2013-09-09",46.41,47.75,46.13,47.58,708700.0],["2013-09-10",47.82,48.22,47.38,47.82,381100.0],["2013-09-11",47.82,48.22,47.39,48.15,217100.0],["2013-09-12",48.19,48.19,47.26,47.4,337600.0],["2013-09-13",47.3,47.41,46.74,47.26,260200.0],["2013-09-16",47.7,47.78,47.17,47.37,266800.0],["2013-09-17",46.97,47.43,46.53,47.37,294400.0],["2013-09-18",47.22,47.28,46.55,47.08,297000.0],["2013-09-19",47.22,47.23,46.62,46.64,202300.0],["2013-09-20",46.57,46.74,46.08,46.09,572600.0],["2013-09-23",46.17,46.17,45.26,45.46,453700.0],["2013-09-24",45.23,46.27,45.19,46.0,463600.0],["2013-09-25",46.11,46.45,45.8,46.18,233100.0],["2013-09-26",46.31,46.63,46.0,46.54,210800.0],["2013-09-27",46.26,46.62,46.13,46.25,255000.0],["2013-09-30",45.93,46.47,45.68,46.26,344800.0],["2013-10-01",46.39,47.06,46.19,46.62,523800.0],["2013-10-02",46.88,47.41,45.41,46.83,406400.0],["2013-10-03",46.79,46.94,45.87,46.7,334000.0],["2013-10-04",46.76,47.39,46.64,47.13,215500.0],["2013-10-07",46.71,46.86,46.33,46.35,194100.0],["2013-10-08",46.32,46.39,45.07,45.11,286200.0],["2013-10-09",45.24,45.24,44.12,44.67,362600.0],["2013-10-10",45.08,45.74,45.01,45.66,287200.0],["2013-10-11",45.69,45.92,45.41,45.78,139500.0],["2013-10-14",45.62,46.4,45.47,46.29,255900.0],["2013-10-15",46.2,46.47,45.83,45.92,181400.0],["2013-10-16",46.26,46.92,46.26,46.79,251900.0],["2013-10-17",46.68,47.88,46.46,47.73,436200.0],["2013-10-18",47.79,47.94,47.08,47.6,244800.0],["2013-10-21",47.58,47.81,47.41,47.81,218400.0],["2013-10-22",48.0,48.12,47.46,47.82,246100.0],["2013-10-23",47.72,48.38,47.33,48.35,372600.0],["2013-10-24",48.59,49.24,48.43,49.22,425000.0],["2013-10-25",49.25,49.48,48.71,49.43,262400.0],["2013-10-28",49.39,49.45,48.86,49.12,378200.0],["2013-10-29",49.13,49.17,48.57,48.99,450800.0],["2013-10-30",49.5,49.5,48.33,48.55,587500.0],["2013-10-31",48.45,49.32,48.21,49.21,485100.0],["2013-11-01",49.44,49.87,49.21,49.61,507700.0],["2013-11-04",49.76,50.18,49.73,49.82,648500.0],["2013-11-05",49.8,51.12,49.6,50.96,678400.0],["2013-11-06",51.0,51.11,50.09,50.14,492200.0],["2013-11-07",50.21,50.66,49.25,49.33,500300.0],["2013-11-08",49.42,50.39,49.39,49.87,352000.0],["2013-11-11",49.91,50.47,49.74,49.98,316900.0],["2013-11-12",49.62,51.02,49.62,50.98,492900.0],["2013-11-13",50.69,51.28,50.69,51.03,516700.0],["2013-11-14",50.98,51.74,50.98,51.65,346200.0],["2013-11-15",51.58,51.84,51.34,51.73,365900.0],["2013-11-18",51.9,51.9,50.8,51.1,376000.0],["2013-11-19",51.0,51.52,50.79,51.24,231700.0],["2013-11-20",51.36,51.9,51.12,51.51,285300.0],["2013-11-21",51.24,51.83,51.24,51.56,358200.0],["2013-11-22",51.59,52.46,51.5,52.11,527700.0],["2013-11-25",52.14,52.72,52.05,52.45,348700.0],["2013-11-26",52.37,52.56,52.18,52.28,289900.0],["2013-11-27",52.39,52.39,52.0,52.04,225400.0],["2013-11-29",52.07,52.31,51.73,52.17,120300.0],["2013-12-02",52.22,52.98,51.91,52.07,421900.0],["2013-12-03",51.87,52.36,51.4,51.65,387800.0],["2013-12-04",51.71,52.07,51.24,51.77,330500.0],["2013-12-05",51.66,52.26,51.05,52.06,345900.0],["2013-12-06",52.3,53.01,52.19,52.92,451300.0],["2013-12-09",52.88,53.03,52.38,52.88,394400.0],["2013-12-10",52.63,53.18,52.34,52.62,238200.0],["2013-12-11",53.5,53.81,52.11,52.15,449700.0],["2013-12-12",52.15,52.59,51.94,52.36,276900.0],["2013-12-13",52.54,52.7,52.12,52.54,293200.0],["2013-12-16",52.43,53.24,52.43,52.8,284100.0],["2013-12-17",52.89,52.89,52.09,52.17,309600.0],["2013-12-18",52.25,52.91,51.99,52.78,438700.0],["2013-12-19",52.61,52.99,52.1,52.29,423400.0],["2013-12-20",52.43,53.14,52.34,52.75,810200.0],["2013-12-23",52.72,53.09,52.24,52.95,437700.0],["2013-12-24",52.99,53.46,52.81,53.19,159100.0],["2013-12-26",53.39,53.56,52.63,53.25,181100.0],["2013-12-27",53.29,53.62,53.04,53.33,176100.0],["2013-12-30",53.21,53.5,52.88,53.36,197700.0],["2013-12-31",53.59,53.6,52.73,53.04,408900.0],["2014-01-02",52.57,53.36,52.41,52.88,580500.0],["2014-01-03",53.11,53.84,53.11,53.46,390400.0],["2014-01-06",53.42,53.68,52.76,52.98,709200.0],["2014-01-07",53.59,56.59,53.59,56.3,1690200.0],["2014-01-08",56.3,57.12,55.81,56.02,896000.0],["2014-01-09",56.23,56.88,55.97,56.44,386000.0],["2014-01-10",56.41,56.94,56.15,56.86,583000.0],["2014-01-13",57.12,59.57,56.87,57.99,1438400.0],["2014-01-14",57.91,58.78,57.91,58.57,477300.0],["2014-01-15",58.79,59.21,58.4,58.78,374600.0],["2014-01-16",58.71,59.44,58.71,59.19,279200.0],["2014-01-17",58.97,59.17,58.52,58.7,352000.0],["2014-01-21",58.89,59.35,58.45,58.7,258700.0],["2014-01-22",58.7,58.81,57.83,58.28,516300.0],["2014-01-23",58.14,58.3,57.43,57.97,521000.0],["2014-01-24",57.83,57.98,56.87,56.99,414500.0],["2014-01-27",57.03,57.83,56.4,57.02,803200.0],["2014-01-28",57.11,57.36,56.76,56.83,464800.0],["2014-01-29",56.88,57.36,56.39,56.42,642600.0],["2014-01-30",56.89,57.67,56.59,57.56,602000.0],["2014-01-31",56.91,57.56,56.45,56.53,480400.0],["2014-02-03",56.24,56.45,54.53,54.99,863600.0],["2014-02-04",55.31,55.74,54.86,55.37,706800.0],["2014-02-05",55.36,57.0,54.92,56.97,1148500.0],["2014-02-06",57.1,58.91,56.78,57.81,1045700.0],["2014-02-07",57.95,58.38,57.83,58.11,583200.0],["2014-02-10",58.11,58.54,57.67,58.49,642800.0],["2014-02-11",58.66,58.66,57.73,57.99,752000.0],["2014-02-12",56.79,57.82,55.95,57.58,1020300.0],["2014-02-13",57.41,58.86,57.41,58.38,663100.0],["2014-02-14",58.43,59.0,57.94,58.28,513000.0],["2014-02-18",58.0,58.46,57.84,58.13,470300.0],["2014-02-19",58.17,58.75,58.01,58.09,304000.0],["2014-02-20",58.26,59.06,57.79,58.99,436100.0],["2014-02-21",59.14,59.95,58.54,59.15,482300.0],["2014-02-24",59.05,59.49,58.59,58.78,319400.0],["2014-02-25",58.77,58.92,57.84,58.78,412800.0],["2014-02-26",58.79,59.5,58.22,59.49,600500.0],["2014-02-27",59.25,60.67,59.21,60.5,913500.0],["2014-02-28",60.27,60.72,58.85,59.41,421500.0],["2014-03-03",58.7,59.08,58.06,58.2,602700.0],["2014-03-04",58.66,59.21,58.49,59.01,605400.0],["2014-03-05",59.09,59.09,58.26,58.31,310000.0],["2014-03-06",58.46,58.91,58.06,58.16,470500.0],["2014-03-07",58.4,58.42,57.03,57.55,767900.0],["2014-03-10",57.42,58.06,57.28,57.95,333700.0],["2014-03-11",57.87,58.62,57.71,58.05,339100.0],["2014-03-12",57.91,60.43,57.62,60.33,1405800.0],["2014-03-13",60.66,61.15,59.22,59.48,844500.0],["2014-03-14",59.61,61.15,59.33,60.73,509700.0],["2014-03-17",60.79,61.6,60.79,61.09,597400.0],["2014-03-18",61.04,62.5,61.03,61.85,635100.0],["2014-03-19",62.1,62.5,61.53,62.0,823800.0],["2014-03-20",61.68,62.26,61.49,62.01,510300.0],["2014-03-21",62.09,62.17,60.56,60.83,864000.0],["2014-03-24",60.89,61.32,59.16,60.53,429600.0],["2014-03-25",60.95,62.2,60.42,60.6,787300.0],["2014-03-26",60.9,61.2,59.93,60.0,560300.0],["2014-03-27",60.0,60.24,59.0,59.54,325900.0],["2014-03-28",59.77,60.45,59.09,59.39,251500.0],["2014-03-31",59.6,60.57,59.13,60.34,345800.0],["2014-04-01",60.47,61.31,60.47,61.25,434300.0],["2014-04-02",61.53,61.92,60.98,61.4,312100.0],["2014-04-03",61.44,61.61,60.58,61.47,630200.0],["2014-04-04",61.8,61.8,57.46,57.8,962100.0],["2014-04-07",57.62,57.63,56.01,56.87,935300.0],["2014-04-08",57.04,58.29,56.81,58.25,900400.0],["2014-04-09",58.34,59.05,57.9,59.01,500400.0],["2014-04-10",59.28,59.28,57.14,57.42,533600.0],["2014-04-11",56.96,57.85,56.09,56.36,420800.0],["2014-04-14",56.72,57.55,55.9,56.59,339100.0],["2014-04-15",56.66,57.46,55.38,56.8,452000.0],["2014-04-16",57.41,57.92,57.01,57.62,232800.0],["2014-04-17",57.54,58.25,56.95,57.09,377700.0],["2014-04-21",57.12,58.2,56.93,57.97,395700.0],["2014-04-22",58.06,59.11,57.85,58.17,624000.0],["2014-04-23",58.1,58.27,57.02,57.31,558800.0],["2014-04-24",57.74,58.01,56.36,57.52,420600.0],["2014-04-25",57.26,57.48,56.11,56.65,485600.0],["2014-04-28",56.88,56.88,53.03,53.64,1199600.0],["2014-04-29",53.51,55.46,53.2,55.06,1091700.0],["2014-04-30",55.55,55.55,52.47,53.72,1001700.0],["2014-05-01",54.29,55.0,50.64,51.45,1985000.0],["2014-05-02",51.33,51.41,49.6,50.74,1771500.0],["2014-05-05",50.37,51.41,49.86,51.16,833400.0],["2014-05-06",50.75,51.93,50.5,50.96,1049100.0],["2014-05-07",51.17,52.35,51.12,52.29,1372400.0],["2014-05-08",52.05,53.25,51.99,52.31,1078600.0],["2014-05-09",52.22,53.68,51.94,53.39,655500.0],["2014-05-12",53.7,54.27,53.44,53.93,533100.0],["2014-05-13",54.0,54.45,53.55,53.94,561200.0],["2014-05-14",53.76,54.45,53.38,53.83,597600.0],["2014-05-15",53.61,53.76,52.86,53.68,547500.0],["2014-05-16",53.84,53.96,52.96,53.24,732600.0],["2014-05-19",53.29,54.78,53.29,54.02,563600.0],["2014-05-20",54.06,54.47,52.92,53.16,905000.0],["2014-05-21",53.24,54.07,53.05,53.39,535200.0],["2014-05-22",53.33,54.04,52.82,53.5,380700.0],["2014-05-23",53.61,54.14,53.25,53.73,323200.0],["2014-05-27",53.87,54.22,53.71,54.03,498200.0],["2014-05-28",54.08,54.2,53.5,53.6,364200.0],["2014-05-29",53.67,53.74,53.23,53.61,328900.0],["2014-05-30",53.61,54.48,53.37,53.58,467600.0],["2014-06-02",53.59,53.66,52.76,53.48,372600.0],["2014-06-03",53.16,54.43,53.03,54.14,350400.0],["2014-06-04",53.97,54.74,53.77,54.5,361300.0],["2014-06-05",54.56,55.69,54.47,55.01,311800.0],["2014-06-06",55.09,55.13,54.37,54.81,218300.0],["2014-06-09",54.66,55.24,54.61,54.98,204800.0],["2014-06-10",54.85,55.05,54.26,54.71,163700.0],["2014-06-11",54.42,54.5,53.98,54.46,286600.0],["2014-06-12",54.33,54.8,54.08,54.41,193400.0],["2014-06-13",54.57,54.57,53.94,54.45,271500.0],["2014-06-16",54.36,55.18,54.06,54.12,209900.0],["2014-06-17",54.0,54.47,53.7,54.0,327100.0],["2014-06-18",53.98,54.26,53.65,54.03,281800.0],["2014-06-19",54.16,54.32,53.44,53.87,422200.0],["2014-06-20",53.83,54.87,53.71,54.34,504400.0],["2014-06-23",54.37,54.78,53.33,53.83,596500.0],["2014-06-24",53.57,53.97,53.0,53.12,304700.0],["2014-06-25",52.95,53.87,52.94,53.76,301600.0],["2014-06-26",53.92,53.92,52.78,53.24,198500.0],["2014-06-27",53.04,53.41,52.62,52.72,364800.0],["2014-06-30",52.62,53.57,52.36,53.52,398800.0],["2014-07-01",53.69,54.58,53.62,54.06,415200.0],["2014-07-02",54.19,54.72,54.08,54.15,442200.0],["2014-07-03",54.26,55.1,53.88,54.33,637500.0],["2014-07-07",54.36,54.76,54.02,54.15,276100.0],["2014-07-08",53.98,53.98,53.05,53.18,465900.0],["2014-07-09",53.0,53.57,52.56,53.31,303900.0],["2014-07-10",52.61,53.7,52.51,53.52,330900.0],["2014-07-11",53.38,53.55,52.02,52.61,556900.0],["2014-07-14",53.12,53.65,52.64,53.38,542200.0],["2014-07-15",53.41,53.96,52.5,53.09,427700.0],["2014-07-16",53.27,53.27,52.5,52.78,349200.0],["2014-07-17",52.52,53.31,52.14,52.24,329600.0],["2014-07-18",52.33,53.04,52.29,52.81,234900.0],["2014-07-21",52.65,52.93,52.33,52.6,181200.0],["2014-07-22",52.74,54.5,52.72,53.41,425900.0],["2014-07-23",53.54,54.04,53.1,53.67,332800.0],["2014-07-24",53.69,54.07,53.15,53.74,461300.0],["2014-07-25",53.72,54.0,53.34,53.85,386700.0],["2014-07-28",53.9,54.39,53.55,54.23,333100.0],["2014-07-29",54.19,55.66,54.19,55.22,503000.0],["2014-07-30",55.65,56.33,55.47,55.91,787500.0],["2014-07-31",55.42,55.66,54.2,54.21,433000.0],["2014-08-01",54.12,54.46,53.13,53.52,421700.0],["2014-08-04",53.59,53.78,52.61,53.22,317300.0],["2014-08-05",53.07,53.85,52.39,53.3,555100.0],["2014-08-06",53.05,54.24,52.79,53.79,487300.0],["2014-08-07",56.33,57.01,54.84,56.5,1279400.0],["2014-08-08",56.68,56.88,55.94,56.79,583800.0],["2014-08-11",56.85,57.08,56.22,56.75,357400.0],["2014-08-12",56.81,58.86,56.76,58.72,826300.0],["2014-08-13",58.94,59.34,57.61,58.6,874500.0],["2014-08-14",58.63,59.2,58.44,58.79,367000.0],["2014-08-15",59.05,59.54,58.23,59.05,398600.0],["2014-08-18",59.28,59.66,58.91,59.44,308600.0],["2014-08-19",59.6,59.85,59.32,59.68,173800.0],["2014-08-20",59.64,59.64,59.01,59.47,208200.0],["2014-08-21",59.5,59.68,58.75,59.02,301800.0],["2014-08-22",59.21,59.34,58.84,59.11,210000.0],["2014-08-25",59.47,59.86,59.01,59.66,302000.0],["2014-08-26",59.67,60.49,59.58,60.45,395200.0],["2014-08-27",60.35,60.66,59.68,59.81,219400.0],["2014-08-28",59.74,59.94,59.43,59.91,271800.0],["2014-08-29",59.9,60.0,59.09,59.1,334800.0],["2014-09-02",59.09,59.44,58.6,58.99,615100.0],["2014-09-03",59.03,60.27,59.03,60.25,337600.0],["2014-09-04",60.48,61.43,60.18,61.2,536600.0],["2014-09-05",61.32,61.49,60.08,60.26,261900.0],["2014-09-08",60.12,60.59,59.51,60.41,308200.0],["2014-09-09",60.26,60.65,59.75,59.76,382700.0],["2014-09-10",59.91,60.72,59.48,60.72,318300.0],["2014-09-11",60.42,60.95,60.24,60.79,216700.0],["2014-09-12",60.65,60.83,60.31,60.64,338900.0],["2014-09-15",60.7,60.7,59.89,60.26,263200.0],["2014-09-16",60.28,60.68,59.67,60.5,320500.0],["2014-09-17",60.72,61.0,60.38,60.59,195600.0],["2014-09-18",60.9,61.1,60.38,61.07,181100.0],["2014-09-19",61.1,61.49,60.25,60.47,585700.0],["2014-09-22",60.39,61.17,60.2,60.51,277000.0],["2014-09-23",60.48,60.49,59.71,59.83,218200.0],["2014-09-24",60.09,60.82,59.57,60.73,307500.0],["2014-09-25",60.65,61.0,59.53,59.94,263200.0],["2014-09-26",59.93,59.99,59.08,59.64,211100.0],["2014-09-29",59.26,60.47,58.97,60.37,285000.0],["2014-09-30",60.29,60.45,59.37,59.74,308900.0],["2014-10-01",59.78,59.86,58.61,59.12,479800.0],["2014-10-02",59.4,60.51,59.2,60.34,401000.0],["2014-10-03",60.97,62.0,60.81,61.36,825700.0],["2014-10-06",61.63,61.84,59.91,59.99,379400.0],["2014-10-07",59.69,59.95,58.48,58.67,388900.0],["2014-10-08",58.63,59.72,58.08,59.58,301700.0],["2014-10-09",59.49,59.61,58.32,58.7,250800.0],["2014-10-10",58.52,58.98,56.71,56.86,364900.0],["2014-10-13",57.1,57.75,56.27,56.46,276600.0],["2014-10-14",56.87,57.33,55.78,56.53,315400.0],["2014-10-15",55.48,58.34,55.47,57.61,610600.0],["2014-10-16",57.63,61.29,57.56,60.13,1203900.0],["2014-10-17",60.75,61.76,60.46,61.33,1802900.0],["2014-10-20",61.15,61.46,59.66,60.43,492600.0],["2014-10-21",60.71,62.35,60.71,62.23,428300.0],["2014-10-22",62.71,62.82,61.71,61.83,267500.0],["2014-10-23",62.24,62.68,61.91,62.56,322700.0],["2014-10-24",62.5,63.69,62.15,63.69,349500.0],["2014-10-27",63.66,63.86,62.92,63.8,257900.0],["2014-10-28",63.95,64.05,63.39,64.05,431600.0],["2014-10-29",63.9,64.8,63.61,64.47,386300.0],["2014-10-30",65.0,65.0,61.29,62.81,1142500.0],["2014-10-31",64.05,64.05,62.7,63.16,588900.0],["2014-11-03",64.05,66.11,64.05,64.43,991500.0],["2014-11-04",64.45,64.66,63.48,64.12,354700.0],["2014-11-05",64.57,65.17,62.45,62.68,457000.0],["2014-11-06",62.61,63.78,62.51,63.73,472000.0],["2014-11-07",63.78,63.93,62.82,63.36,316600.0],["2014-11-10",63.52,64.4,63.29,63.93,241200.0],["2014-11-11",64.1,64.8,63.92,64.3,168900.0],["2014-11-12",63.92,65.1,63.92,64.88,353700.0],["2014-11-13",64.89,65.54,64.24,64.48,242700.0],["2014-11-14",64.38,64.38,63.32,63.76,236900.0],["2014-11-17",63.55,63.98,63.32,63.48,191100.0],["2014-11-18",63.79,64.23,63.24,63.94,283900.0],["2014-11-19",63.79,64.19,63.34,63.48,246400.0],["2014-11-20",63.15,64.18,62.7,63.85,183700.0],["2014-11-21",64.3,64.64,63.58,63.87,226900.0],["2014-11-24",64.17,65.65,63.71,65.59,283000.0],["2014-11-25",65.86,65.86,64.2,64.49,175900.0],["2014-11-26",64.63,64.99,64.14,64.77,179300.0],["2014-11-28",64.85,65.61,64.59,64.75,111900.0],["2014-12-01",64.78,65.2,64.01,64.18,366100.0],["2014-12-02",64.18,65.07,64.02,64.58,142900.0],["2014-12-03",64.8,64.97,64.17,64.43,187700.0],["2014-12-04",64.43,64.83,63.79,63.98,258900.0],["2014-12-05",63.99,64.43,63.46,63.91,184100.0],["2014-12-08",63.83,64.61,63.53,63.81,349900.0],["2014-12-09",63.13,64.45,62.81,64.0,290200.0],["2014-12-10",64.12,64.36,62.01,62.25,336700.0],["2014-12-11",62.71,63.24,62.23,62.98,327000.0],["2014-12-12",62.85,63.16,62.38,62.66,339300.0],["2014-12-15",62.88,63.4,62.17,62.26,274400.0],["2014-12-16",62.21,63.31,61.75,61.77,334700.0],["2014-12-17",61.84,62.91,61.49,62.88,203200.0],["2014-12-18",63.77,64.07,62.7,63.61,317400.0],["2014-12-19",63.57,64.37,63.04,63.96,301700.0],["2014-12-22",63.86,64.39,63.53,63.91,170700.0],["2014-12-23",64.34,64.89,62.36,63.26,182400.0],["2014-12-24",63.21,64.18,63.03,63.59,41300.0],["2014-12-26",63.89,64.95,63.78,64.29,92100.0],["2014-12-29",64.12,64.65,63.47,64.44,149300.0],["2014-12-30",64.3,64.54,63.69,64.14,142600.0],["2014-12-31",64.28,65.09,63.59,63.64,193800.0],["2015-01-02",63.86,64.68,63.42,63.88,201400.0],["2015-01-05",63.55,64.8,63.22,64.38,373600.0],["2015-01-06",64.48,64.99,63.49,64.65,555800.0],["2015-01-07",65.0,66.25,64.56,66.2,547800.0],["2015-01-08",66.32,67.22,66.32,66.56,640600.0],["2015-01-09",66.7,67.19,66.06,66.73,519000.0],["2015-01-12",68.07,68.07,67.0,67.39,465800.0],["2015-01-13",68.01,69.14,68.01,68.89,515300.0],["2015-01-14",68.45,69.06,67.99,68.76,518000.0],["2015-01-15",68.84,69.17,67.48,67.8,319900.0],["2015-01-16",67.98,69.0,67.91,68.21,520400.0],["2015-01-20",68.65,68.98,67.25,68.16,275500.0],["2015-01-21",67.93,68.55,67.3,67.47,297400.0],["2015-01-22",68.31,68.62,67.22,68.36,528600.0],["2015-01-23",68.98,69.62,68.72,68.79,574900.0],["2015-01-26",68.65,70.73,68.44,70.59,369100.0],["2015-01-27",69.99,70.63,69.74,70.17,310100.0],["2015-01-28",70.23,70.55,69.38,69.69,313000.0],["2015-01-29",69.89,70.17,68.38,69.76,323700.0],["2015-01-30",69.59,70.47,69.0,69.35,233200.0],["2015-02-02",69.5,69.58,68.09,68.89,421600.0],["2015-02-03",69.02,69.83,68.43,69.78,382500.0],["2015-02-04",69.28,69.74,68.43,69.07,395400.0],["2015-02-05",69.44,70.4,68.97,70.31,251600.0],["2015-02-06",70.12,70.5,69.04,69.55,278300.0],["2015-02-09",69.53,69.77,68.75,68.8,299700.0],["2015-02-10",68.18,69.98,68.18,69.7,534800.0],["2015-02-11",72.25,73.48,70.5,73.14,1237700.0],["2015-02-12",73.98,74.48,73.4,73.94,865500.0],["2015-02-13",74.0,74.38,73.41,73.61,531800.0],["2015-02-17",73.59,73.89,72.83,73.75,526000.0],["2015-02-18",73.98,74.63,73.18,74.6,752800.0],["2015-02-19",74.62,75.0,73.94,74.85,541500.0],["2015-02-20",74.88,76.36,74.55,76.18,717500.0],["2015-02-23",76.1,77.1,75.81,76.72,436300.0],["2015-02-24",76.65,76.71,75.52,76.3,385200.0],["2015-02-25",76.09,77.01,75.53,76.8,469400.0],["2015-02-26",76.76,77.14,76.26,76.77,331100.0],["2015-02-27",76.73,77.17,76.58,76.67,337300.0],["2015-03-02",76.54,77.16,76.35,76.75,382200.0],["2015-03-03",75.94,76.16,75.08,75.62,529200.0],["2015-03-04",75.5,76.65,75.33,76.61,434700.0],["2015-03-05",76.8,77.96,76.76,77.7,518100.0],["2015-03-06",77.48,77.68,76.35,76.77,317200.0],["2015-03-09",77.01,78.16,76.65,78.15,639600.0],["2015-03-10",77.9,78.93,77.15,78.4,517800.0],["2015-03-11",78.41,79.55,77.73,79.5,533900.0],["2015-03-12",79.71,80.5,79.59,80.29,654900.0],["2015-03-13",79.98,80.58,79.64,80.19,327900.0],["2015-03-16",80.5,82.22,80.48,81.97,490400.0],["2015-03-17",81.65,82.07,80.88,81.9,345900.0],["2015-03-18",81.9,82.46,81.17,81.95,522700.0],["2015-03-19",81.95,84.21,81.93,84.2,636300.0],["2015-03-20",84.34,84.69,83.92,84.08,1032100.0],["2015-03-23",83.8,84.14,83.22,83.31,391400.0],["2015-03-24",83.3,83.45,81.35,81.82,799500.0],["2015-03-25",82.15,82.49,78.02,78.07,779100.0],["2015-03-26",76.94,79.72,76.15,79.01,661700.0],["2015-03-27",79.13,80.26,78.89,79.61,303700.0],["2015-03-30",79.8,80.3,79.28,79.83,397000.0],["2015-03-31",79.26,79.9,79.14,79.29,470500.0],["2015-04-01",79.15,79.44,77.26,78.69,596100.0],["2015-04-02",78.87,79.38,77.71,77.85,847200.0],["2015-04-06",77.5,79.11,77.5,78.67,1009400.0],["2015-04-07",77.65,79.28,77.63,77.66,664500.0],["2015-04-08",77.51,78.64,77.48,78.45,581000.0],["2015-04-09",78.45,79.39,78.0,79.04,338500.0],["2015-04-10",78.99,79.42,78.61,78.77,255600.0],["2015-04-13",78.67,79.39,78.47,79.07,265300.0],["2015-04-14",78.94,79.2,78.07,78.81,201300.0],["2015-04-15",79.0,79.25,78.49,78.71,282100.0],["2015-04-16",78.55,79.17,78.11,78.24,223400.0],["2015-04-17",77.93,78.44,77.08,78.26,460300.0],["2015-04-20",78.62,79.0,77.84,78.54,244900.0],["2015-04-21",79.15,79.21,78.41,78.59,280800.0],["2015-04-22",78.5,78.9,77.21,78.06,525000.0],["2015-04-23",78.05,78.36,77.58,77.89,332400.0],["2015-04-24",78.21,78.21,77.16,77.4,494400.0],["2015-04-27",78.06,78.09,76.03,76.87,795200.0],["2015-04-28",77.22,77.54,74.26,75.81,632900.0],["2015-04-29",75.33,76.9,75.1,76.25,576400.0],["2015-04-30",72.54,72.54,68.97,69.16,2178700.0],["2015-05-01",68.79,70.65,68.59,70.62,1396300.0],["2015-05-04",71.99,73.32,71.3,71.94,756500.0],["2015-05-05",71.94,72.32,70.02,70.39,427700.0],["2015-05-06",70.24,70.78,69.51,70.29,412700.0],["2015-05-07",70.3,71.18,69.65,69.77,348500.0],["2015-05-08",70.47,71.03,69.9,70.48,418900.0],["2015-05-11",70.49,70.92,70.04,70.49,357500.0],["2015-05-12",70.0,70.27,69.17,69.88,291500.0],["2015-05-13",70.42,70.91,69.93,70.39,428600.0],["2015-05-14",70.82,71.6,69.95,71.39,357400.0],["2015-05-15",71.59,71.59,70.24,70.54,317900.0],["2015-05-18",70.54,71.8,70.43,71.73,267100.0],["2015-05-19",71.91,72.24,71.29,71.69,271000.0],["2015-05-20",71.7,72.79,70.85,72.44,336000.0],["2015-05-21",72.48,72.85,71.84,72.57,291700.0],["2015-05-22",72.45,72.86,72.16,72.62,213500.0],["2015-05-26",72.25,72.99,71.79,72.14,282300.0],["2015-05-27",72.58,73.07,71.99,72.95,328000.0],["2015-05-28",72.77,73.65,72.77,73.55,339600.0],["2015-05-29",73.3,73.88,72.23,72.34,402600.0],["2015-06-01",72.49,73.04,71.75,72.44,309400.0],["2015-06-02",72.33,73.07,71.82,72.6,187500.0],["2015-06-03",73.01,73.56,72.29,73.53,247900.0],["2015-06-04",73.11,73.89,72.58,73.15,222500.0],["2015-06-05",72.91,73.48,71.98,73.2,174300.0],["2015-06-08",73.1,74.05,73.09,73.46,257900.0],["2015-06-09",73.29,73.85,72.7,72.91,244400.0],["2015-06-10",73.07,74.04,72.71,73.45,219000.0],["2015-06-11",73.68,74.07,73.57,73.75,271500.0],["2015-06-12",73.42,73.52,72.64,72.8,248200.0],["2015-06-15",72.34,72.53,71.34,72.4,214400.0],["2015-06-16",72.46,73.2,72.29,72.38,252400.0],["2015-06-17",72.65,72.89,71.91,72.01,347600.0],["2015-06-18",72.26,73.99,72.13,73.56,371500.0],["2015-06-19",73.49,73.96,72.82,73.67,329200.0],["2015-06-22",74.16,74.82,73.68,74.73,260100.0],["2015-06-23",74.74,74.97,74.26,74.61,201500.0],["2015-06-24",74.04,74.33,73.02,73.14,233400.0],["2015-06-25",73.29,73.37,72.04,72.85,263500.0],["2015-06-26",72.92,72.92,71.19,71.69,805300.0],["2015-06-29",71.3,71.83,70.12,70.37,525600.0],["2015-06-30",71.06,71.27,70.15,70.34,467500.0],["2015-07-01",71.1,72.01,69.79,70.01,435300.0],["2015-07-02",70.0,70.0,68.67,69.54,734800.0],["2015-07-06",68.97,70.44,68.66,70.13,2009100.0],["2015-07-07",70.28,70.97,69.25,70.41,524100.0],["2015-07-08",69.85,70.46,68.92,68.92,441000.0],["2015-07-09",70.28,72.36,70.24,71.98,528600.0],["2015-07-10",74.03,74.03,72.8,73.29,557500.0],["2015-07-13",73.94,74.43,73.64,74.27,324300.0],["2015-07-14",74.37,75.0,74.02,74.71,417800.0],["2015-07-15",74.98,75.7,74.44,74.89,375400.0],["2015-07-16",75.71,75.71,74.09,75.12,266300.0],["2015-07-17",75.27,75.57,74.93,75.21,705300.0],["2015-07-20",75.53,76.13,75.0,75.83,495100.0],["2015-07-21",75.87,76.14,74.07,75.44,339800.0],["2015-07-22",75.16,76.68,74.78,75.86,489500.0],["2015-07-23",75.91,76.11,75.06,75.79,250300.0],["2015-07-24",75.41,76.14,74.47,75.12,384700.0],["2015-07-27",74.55,75.41,74.15,75.03,365100.0],["2015-07-28",75.52,76.42,74.82,76.35,377100.0],["2015-07-29",76.51,77.16,75.88,76.52,358800.0],["2015-07-30",66.51,75.75,66.3,74.44,1034900.0],["2015-07-31",74.48,78.5,73.18,77.62,1060900.0],["2015-08-03",77.65,78.22,75.98,76.86,445400.0],["2015-08-04",76.92,77.65,76.15,76.3,297800.0],["2015-08-05",76.83,77.08,76.09,76.2,344000.0],["2015-08-06",76.83,77.03,73.23,73.96,399100.0],["2015-08-07",73.84,75.35,72.47,75.04,646300.0],["2015-08-10",75.11,76.34,74.6,74.9,287400.0],["2015-08-11",74.22,75.56,73.39,75.34,452900.0],["2015-08-12",75.06,76.39,74.07,76.12,528300.0],["2015-08-13",76.06,76.69,75.41,75.68,272100.0],["2015-08-14",75.76,76.26,74.3,75.28,171500.0],["2015-08-17",75.0,76.35,74.59,75.76,415500.0],["2015-08-18",75.79,76.29,75.03,75.14,216400.0],["2015-08-19",74.78,75.51,73.85,74.77,174500.0],["2015-08-20",74.07,74.94,71.66,71.68,238700.0],["2015-08-21",71.22,71.91,69.92,69.99,502800.0],["2015-08-24",65.67,68.32,64.16,65.77,607300.0],["2015-08-25",67.78,67.78,64.85,64.89,640500.0],["2015-08-26",66.15,69.16,65.16,68.39,732900.0],["2015-08-27",69.31,70.21,68.57,70.11,476400.0],["2015-08-28",70.02,70.5,68.86,70.38,407300.0],["2015-08-31",70.37,70.77,68.72,68.89,276500.0],["2015-09-01",67.98,68.56,66.31,66.57,341100.0],["2015-09-02",67.14,67.99,66.59,67.95,339700.0],["2015-09-03",68.22,68.78,67.21,67.59,231300.0],["2015-09-04",66.76,68.02,66.58,67.31,253000.0],["2015-09-08",68.43,69.75,67.81,69.56,322300.0],["2015-09-09",70.03,70.03,68.65,69.11,292800.0],["2015-09-10",69.0,70.39,68.5,70.07,245000.0],["2015-09-11",69.65,71.11,68.85,70.93,198100.0],["2015-09-14",70.87,71.15,69.63,70.56,235300.0],["2015-09-15",70.93,71.4,70.31,70.98,303700.0],["2015-09-16",71.14,72.39,70.18,72.14,327000.0],["2015-09-17",72.15,74.39,71.82,73.5,272400.0],["2015-09-18",72.67,73.56,71.99,72.1,514500.0],["2015-09-21",72.62,73.79,70.18,70.56,383300.0],["2015-09-22",69.63,70.28,68.14,69.37,424700.0],["2015-09-23",69.38,70.09,68.64,69.27,306300.0],["2015-09-24",68.77,68.84,67.66,68.06,313500.0],["2015-09-25",68.7,68.7,63.75,64.7,461300.0],["2015-09-28",64.25,64.42,61.23,61.59,670900.0],["2015-09-29",61.62,63.64,61.25,62.52,798000.0],["2015-09-30",63.55,64.48,62.2,63.52,536000.0],["2015-10-01",63.49,63.9,61.78,63.09,370700.0],["2015-10-02",62.6,64.58,62.02,64.51,438400.0],["2015-10-05",64.98,66.53,63.25,63.91,769500.0],["2015-10-06",64.26,64.31,59.99,61.75,586000.0],["2015-10-07",62.0,63.56,60.7,62.74,695800.0],["2015-10-08",62.54,62.92,61.24,62.16,461000.0],["2015-10-09",62.55,64.71,61.91,64.63,681700.0],["2015-10-12",65.59,66.86,64.71,65.97,540500.0],["2015-10-13",65.54,67.42,64.88,65.0,429000.0],["2015-10-14",65.28,66.24,63.71,63.89,540200.0],["2015-10-15",63.96,65.75,63.78,65.64,399800.0],["2015-10-16",65.92,66.31,65.03,66.04,898800.0],["2015-10-19",65.73,67.78,65.72,67.26,428800.0],["2015-10-20",67.21,67.21,65.51,65.57,663900.0],["2015-10-21",66.43,67.51,64.94,66.28,492900.0],["2015-10-22",66.44,66.48,63.68,64.52,501000.0],["2015-10-23",65.24,65.93,64.34,65.57,551600.0],["2015-10-26",65.59,67.32,65.12,66.7,589700.0],["2015-10-27",66.64,67.12,65.49,66.44,361300.0],["2015-10-28",66.42,67.52,64.95,67.49,365200.0],["2015-10-29",67.17,68.04,66.15,66.32,395500.0],["2015-10-30",66.51,66.6,65.19,65.24,440900.0],["2015-11-02",65.59,69.55,65.05,68.89,638100.0],["2015-11-03",68.57,69.11,67.23,68.52,484800.0],["2015-11-04",70.3,73.23,69.99,71.47,1515900.0],["2015-11-05",71.63,73.0,70.96,72.42,573700.0],["2015-11-06",72.42,74.22,70.7,74.01,612100.0],["2015-11-09",73.8,73.98,72.13,73.0,473900.0],["2015-11-10",72.84,74.13,72.8,74.05,291700.0],["2015-11-11",74.32,74.32,72.67,72.96,325500.0],["2015-11-12",72.7,72.7,71.0,71.09,188200.0],["2015-11-13",71.08,72.24,69.77,71.02,218800.0],["2015-11-16",70.89,71.84,70.11,71.7,290000.0],["2015-11-17",71.74,73.51,70.92,72.72,356600.0],["2015-11-18",72.94,74.38,72.36,74.15,376500.0],["2015-11-19",74.15,75.09,73.83,74.83,345300.0],["2015-11-20",75.25,76.07,74.37,75.16,483100.0],["2015-11-23",75.25,76.49,75.25,76.34,406400.0],["2015-11-24",75.69,76.79,75.27,76.5,237700.0],["2015-11-25",76.4,77.48,76.17,77.23,162200.0],["2015-11-27",77.19,78.16,77.13,78.04,161500.0],["2015-11-30",78.25,78.44,76.49,76.57,363600.0],["2015-12-01",76.88,78.33,76.48,78.21,234500.0],["2015-12-02",78.14,78.49,76.18,76.45,323200.0],["2015-12-03",76.78,77.17,74.52,74.91,273900.0],["2015-12-04",75.03,77.55,75.03,76.83,222900.0],["2015-12-07",76.57,77.07,75.09,75.56,269400.0],["2015-12-08",75.04,76.17,74.5,75.67,315200.0],["2015-12-09",75.32,76.01,74.15,74.43,200600.0],["2015-12-10",74.66,76.19,74.03,75.56,342200.0],["2015-12-11",75.15,76.92,74.92,76.4,495800.0],["2015-12-14",76.36,78.11,75.06,76.35,561800.0],["2015-12-15",77.25,78.98,76.82,78.6,542300.0],["2015-12-16",79.0,79.8,78.48,79.55,506600.0],["2015-12-17",79.59,80.33,78.97,79.38,327900.0],["2015-12-18",79.1,79.41,77.8,77.82,532100.0],["2015-12-21",78.62,78.96,77.34,78.65,584100.0],["2015-12-22",79.0,79.64,77.65,79.36,219400.0],["2015-12-23",79.76,80.24,78.88,79.53,277000.0],["2015-12-24",79.55,80.44,78.63,80.08,148900.0],["2015-12-28",79.87,79.97,79.05,79.7,508300.0],["2015-12-29",80.34,80.83,79.82,80.5,455400.0],["2015-12-30",80.28,81.61,80.05,80.54,259000.0],["2015-12-31",80.21,81.49,79.84,80.39,282400.0],["2016-01-04",79.27,79.38,77.25,78.25,639900.0],["2016-01-05",78.25,79.48,77.65,78.0,475500.0],["2016-01-06",76.93,77.53,75.69,76.39,1365900.0],["2016-01-07",78.53,80.84,77.31,78.52,1228000.0],["2016-01-08",79.85,80.62,78.47,78.95,843500.0],["2016-01-11",79.55,79.96,74.6,75.9,870200.0],["2016-01-12",76.43,78.14,75.19,76.65,597700.0],["2016-01-13",77.11,77.59,73.79,74.34,628900.0],["2016-01-14",74.48,76.87,73.38,75.58,1052400.0],["2016-01-15",73.7,74.77,72.31,74.53,1991100.0],["2016-01-19",75.14,77.01,74.49,75.8,774300.0],["2016-01-20",74.67,75.99,71.96,74.9,631900.0],["2016-01-21",75.26,75.85,73.3,73.88,598800.0],["2016-01-22",74.81,75.59,73.67,75.45,866900.0],["2016-01-25",75.34,77.17,74.64,75.74,585500.0],["2016-01-26",75.8,77.25,74.73,77.02,576800.0],["2016-01-27",77.0,77.59,75.02,75.15,593700.0],["2016-01-28",75.42,76.34,71.95,72.65,954000.0],["2016-01-29",72.77,74.37,72.48,74.23,600400.0],["2016-02-01",73.97,75.63,73.06,74.87,612800.0],["2016-02-02",73.97,74.62,72.09,72.35,757300.0],["2016-02-03",72.65,73.02,69.63,72.18,662300.0],["2016-02-04",71.81,73.51,70.8,71.61,586900.0],["2016-02-05",71.61,72.26,69.27,70.06,1149500.0],["2016-02-08",69.05,69.65,66.04,67.1,849400.0],["2016-02-09",65.89,68.69,65.7,68.16,1063700.0],["2016-02-10",69.09,74.24,69.09,72.01,1181700.0],["2016-02-11",70.79,72.62,69.78,70.81,901600.0],["2016-02-12",71.8,73.02,69.76,72.07,747300.0],["2016-02-16",73.26,74.64,72.67,73.13,739300.0],["2016-02-17",73.43,73.87,72.26,73.3,550800.0],["2016-02-18",73.22,74.59,71.99,72.29,539100.0],["2016-02-19",71.75,73.62,70.89,73.31,527000.0],["2016-02-22",74.54,74.98,72.53,72.97,456000.0],["2016-02-23",72.47,73.61,72.4,72.53,303000.0],["2016-02-24",71.73,73.1,69.82,72.89,470400.0],["2016-02-25",72.96,73.62,71.13,73.08,381900.0],["2016-02-26",73.36,73.81,72.97,73.7,348400.0],["2016-02-29",73.5,74.34,72.99,73.43,556600.0],["2016-03-01",73.77,74.78,72.9,74.71,344100.0],["2016-03-02",74.42,75.93,74.36,75.2,424900.0],["2016-03-03",74.92,74.92,73.65,74.59,308600.0],["2016-03-04",74.66,74.97,73.75,74.44,552100.0],["2016-03-07",74.35,75.94,73.92,75.45,358300.0],["2016-03-08",75.15,75.63,74.44,74.91,344200.0],["2016-03-09",75.08,75.14,73.66,74.08,317100.0],["2016-03-10",74.35,74.69,73.03,73.57,314900.0],["2016-03-11",74.06,75.14,73.57,74.93,303800.0],["2016-03-14",74.53,74.87,73.26,73.89,325500.0],["2016-03-15",73.12,73.13,71.01,71.07,341000.0],["2016-03-16",70.91,71.65,69.66,71.24,618200.0],["2016-03-17",71.25,71.47,69.41,70.67,505800.0],["2016-03-18",70.59,75.0,70.52,73.89,1141200.0],["2016-03-21",73.52,75.14,73.41,74.0,475500.0],["2016-03-22",73.45,75.08,72.97,74.8,419800.0],["2016-03-23",74.78,75.27,74.2,74.21,434600.0],["2016-03-24",73.85,75.27,73.39,74.33,337100.0],["2016-03-28",74.57,74.66,73.42,74.16,423700.0],["2016-03-29",74.14,76.16,73.61,76.12,365100.0],["2016-03-30",76.08,76.35,75.06,75.44,334200.0],["2016-03-31",75.27,76.7,74.72,75.94,484100.0],["2016-04-01",75.4,77.81,74.19,77.56,449800.0],["2016-04-04",77.53,79.98,77.21,79.52,634700.0],["2016-04-05",78.65,79.92,78.35,79.22,747200.0],["2016-04-06",79.38,82.4,79.38,82.23,688200.0],["2016-04-07",81.86,82.0,80.46,81.45,420000.0],["2016-04-08",82.12,82.24,80.94,81.9,801600.0],["2016-04-11",82.25,82.25,79.54,79.98,443200.0],["2016-04-12",79.85,80.09,78.99,79.55,518100.0],["2016-04-13",79.99,80.74,79.5,80.72,600700.0],["2016-04-14",80.59,81.0,79.97,80.54,370900.0],["2016-04-15",80.6,80.87,80.01,80.47,599000.0],["2016-04-18",80.31,82.38,80.27,81.53,955900.0],["2016-04-19",81.57,81.8,79.2,79.35,488600.0],["2016-04-20",79.38,80.69,78.83,80.25,363400.0],["2016-04-21",80.41,81.1,80.07,80.82,187100.0],["2016-04-22",80.88,81.33,80.15,80.99,208300.0],["2016-04-25",81.14,82.33,80.42,81.67,388200.0],["2016-04-26",81.95,82.35,80.47,81.5,319800.0],["2016-04-27",81.36,81.81,80.65,81.53,272200.0],["2016-04-28",81.11,81.59,79.92,80.03,369500.0],["2016-04-29",79.43,79.87,78.38,79.27,330700.0],["2016-05-02",79.64,80.06,78.68,79.4,610900.0],["2016-05-03",79.3,79.81,76.54,78.8,967200.0],["2016-05-04",78.8,80.79,77.05,79.01,931700.0],["2016-05-05",79.32,80.98,78.81,80.75,481500.0],["2016-05-06",80.28,81.22,79.96,80.89,463900.0],["2016-05-09",81.17,83.28,80.69,83.01,698100.0],["2016-05-10",83.24,84.07,82.63,84.01,560000.0],["2016-05-11",84.62,84.79,81.92,82.01,490100.0],["2016-05-12",82.01,82.59,80.81,81.42,515700.0],["2016-05-13",81.33,83.11,81.33,82.81,344600.0],["2016-05-16",83.04,84.43,82.48,83.96,300900.0],["2016-05-17",83.96,84.18,83.05,83.73,433500.0],["2016-05-18",83.61,84.51,82.9,83.92,337000.0],["2016-05-19",83.62,84.35,82.81,83.69,222700.0],["2016-05-20",84.18,84.88,83.72,84.59,464300.0],["2016-05-23",84.6,85.62,84.35,84.49,260300.0],["2016-05-24",85.0,85.65,84.6,85.41,430200.0],["2016-05-25",85.48,85.9,84.98,85.37,225400.0],["2016-05-26",85.35,85.88,84.52,85.52,344800.0],["2016-05-27",85.69,86.45,85.21,86.04,378700.0],["2016-05-31",86.24,86.54,85.3,85.93,298900.0],["2016-06-01",85.79,86.55,85.16,86.5,294700.0],["2016-06-02",87.95,87.95,86.23,87.45,424800.0],["2016-06-03",87.12,87.2,85.5,85.85,357600.0],["2016-06-06",85.79,86.49,84.93,86.12,278200.0],["2016-06-07",86.09,86.48,85.04,85.6,219100.0],["2016-06-08",85.48,85.99,84.75,85.72,209900.0],["2016-06-09",85.44,86.61,85.44,86.03,392100.0],["2016-06-10",86.41,86.41,83.9,84.73,289900.0],["2016-06-13",84.18,85.32,84.01,84.32,451400.0],["2016-06-14",83.87,84.25,82.82,84.13,266700.0],["2016-06-15",84.72,84.72,83.5,83.82,262200.0],["2016-06-16",83.51,83.99,82.45,83.12,290300.0],["2016-06-17",83.13,83.32,81.8,82.09,535800.0],["2016-06-20",82.76,83.62,82.68,82.89,216800.0],["2016-06-21",82.82,83.65,82.27,82.74,342800.0],["2016-06-22",82.51,84.61,82.45,83.32,332000.0],["2016-06-23",84.01,84.5,83.41,84.18,291500.0],["2016-06-24",81.55,82.07,80.14,80.35,406200.0],["2016-06-27",80.09,80.11,75.54,75.95,1160600.0],["2016-06-28",76.9,78.99,76.5,78.74,411700.0],["2016-06-29",79.58,80.62,79.11,80.6,380900.0],["2016-06-30",80.55,82.48,80.3,82.44,513600.0],["2016-07-01",82.59,83.88,82.12,83.3,302000.0],["2016-07-05",82.93,83.27,81.82,82.83,278500.0],["2016-07-06",82.44,83.49,82.19,83.46,375100.0],["2016-07-07",83.68,84.77,83.63,84.5,224500.0],["2016-07-08",84.95,85.84,84.38,85.52,192800.0],["2016-07-11",85.59,86.03,85.34,85.55,177400.0],["2016-07-12",86.2,86.98,85.87,85.97,286600.0],["2016-07-13",86.39,86.39,84.93,84.96,465200.0],["2016-07-14",85.4,86.16,85.05,86.05,195500.0],["2016-07-15",86.16,86.48,85.55,85.62,220600.0],["2016-07-18",85.53,85.63,84.9,85.15,172100.0],["2016-07-19",85.03,85.48,84.21,84.57,317600.0],["2016-07-20",84.68,86.53,84.68,86.18,261300.0],["2016-07-21",86.25,86.56,85.52,86.01,298800.0],["2016-07-22",86.3,87.24,85.68,86.78,299400.0],["2016-07-25",86.85,87.2,85.92,86.35,296500.0],["2016-07-26",86.16,87.98,86.07,87.79,443700.0],["2016-07-27",87.88,87.88,86.46,87.02,264900.0],["2016-07-28",86.96,87.71,86.42,87.5,265400.0],["2016-07-29",87.55,88.56,87.19,87.93,262600.0],["2016-08-01",87.9,89.08,87.67,88.44,319900.0],["2016-08-02",88.25,88.56,86.15,87.04,566600.0],["2016-08-03",89.04,89.18,85.76,85.96,940100.0],["2016-08-04",86.54,88.09,85.7,87.02,512600.0],["2016-08-05",87.27,87.39,85.53,85.72,446800.0],["2016-08-08",85.78,86.68,84.09,84.33,370400.0],["2016-08-09",84.36,84.49,83.83,84.15,256500.0],["2016-08-10",84.01,84.21,82.89,83.13,263600.0],["2016-08-11",83.26,83.58,82.45,83.27,327000.0],["2016-08-12",82.97,83.6,82.71,82.92,259500.0],["2016-08-15",82.95,83.68,82.95,83.29,202900.0],["2016-08-16",83.09,83.81,82.89,83.35,528500.0],["2016-08-17",83.35,83.57,82.79,82.92,265600.0],["2016-08-18",82.75,83.79,82.56,83.36,298100.0],["2016-08-19",83.24,83.39,82.38,82.66,199700.0],["2016-08-22",82.59,83.98,82.59,83.59,218200.0],["2016-08-23",83.84,84.59,83.34,83.55,348700.0],["2016-08-24",83.61,84.56,81.76,81.92,364400.0],["2016-08-25",82.16,83.02,81.48,82.32,322900.0],["2016-08-26",82.38,83.5,82.3,83.11,378100.0],["2016-08-29",83.2,84.24,82.99,84.02,233600.0],["2016-08-30",84.18,84.46,83.86,84.26,260200.0],["2016-08-31",84.07,84.07,82.79,83.21,269600.0],["2016-09-01",83.3,83.88,82.88,83.6,189600.0],["2016-09-02",83.97,84.7,83.62,84.42,315400.0],["2016-09-06",83.14,83.66,80.28,80.98,917100.0],["2016-09-07",81.15,82.54,80.8,82.08,769500.0],["2016-09-08",82.19,82.19,81.35,81.55,450700.0],["2016-09-09",80.81,80.98,78.74,78.76,421600.0],["2016-09-12",78.15,80.56,78.15,80.18,540900.0],["2016-09-13",79.85,80.12,78.46,79.62,365100.0],["2016-09-14",79.97,80.77,79.53,80.56,467000.0],["2016-09-15",80.52,81.53,79.93,81.24,231800.0],["2016-09-16",80.85,81.33,80.78,81.02,392900.0],["2016-09-19",81.18,81.41,80.42,80.47,272000.0],["2016-09-20",80.97,81.0,80.25,80.51,280700.0],["2016-09-21",80.82,81.86,80.54,81.72,331700.0],["2016-09-22",82.19,83.33,81.94,82.96,370400.0],["2016-09-23",82.66,83.05,81.78,82.76,277400.0],["2016-09-26",82.3,83.09,82.02,82.5,251500.0],["2016-09-27",82.62,84.0,82.27,83.94,237900.0],["2016-09-28",84.0,84.0,82.88,83.55,237200.0],["2016-09-29",83.68,83.68,81.72,82.54,257500.0],["2016-09-30",83.1,83.74,82.11,83.34,325600.0],["2016-10-03",82.94,83.7,82.36,83.68,243300.0],["2016-10-04",83.79,84.53,82.9,83.07,268600.0],["2016-10-05",83.26,84.33,82.94,82.97,285200.0],["2016-10-06",82.95,83.32,82.16,83.3,247600.0],["2016-10-07",83.36,83.36,81.79,83.04,288600.0],["2016-10-10",83.23,84.26,83.23,83.48,162700.0],["2016-10-11",82.94,82.96,81.08,81.62,237500.0],["2016-10-12",81.73,81.85,80.35,80.69,354800.0],["2016-10-13",80.17,81.22,79.92,80.91,196800.0],["2016-10-14",81.18,81.56,80.43,80.55,213500.0],["2016-10-17",80.45,80.92,79.97,80.05,227800.0],["2016-10-18",80.92,81.61,80.81,81.08,201000.0],["2016-10-19",81.28,81.28,80.37,80.58,223700.0],["2016-10-20",80.32,83.47,80.25,83.0,434100.0],["2016-10-21",82.52,82.56,81.8,82.13,218700.0],["2016-10-24",82.59,83.47,82.59,82.82,218300.0],["2016-10-25",82.53,82.53,79.55,79.88,403600.0],["2016-10-26",79.44,79.44,77.62,77.99,633900.0],["2016-10-27",78.44,78.44,76.44,76.48,446900.0],["2016-10-28",76.22,76.67,75.63,76.0,307000.0],["2016-10-31",76.07,76.42,75.63,75.88,578400.0],["2016-11-01",75.94,76.83,74.01,74.08,1239800.0],["2016-11-02",73.4,73.57,69.69,70.12,1523100.0],["2016-11-03",69.79,70.52,67.2,67.4,1007600.0],["2016-11-04",67.37,69.43,67.36,68.19,1230500.0],["2016-11-07",69.34,70.47,68.84,70.29,936300.0],["2016-11-08",69.92,72.55,68.71,72.1,817500.0],["2016-11-09",70.55,75.68,70.55,75.35,1253200.0],["2016-11-10",76.23,77.26,75.21,75.37,805100.0],["2016-11-11",74.82,75.24,73.86,74.63,799400.0],["2016-11-14",75.06,75.6,74.3,75.06,439600.0],["2016-11-15",75.0,75.08,73.31,73.98,777700.0],["2016-11-16",73.7,73.98,72.0,72.29,607900.0],["2016-11-17",71.77,73.81,71.73,73.71,538200.0],["2016-11-18",73.72,73.87,73.26,73.5,500000.0],["2016-11-21",73.5,73.55,72.11,72.44,644700.0],["2016-11-22",72.53,72.69,71.7,72.44,378500.0],["2016-11-23",71.84,72.74,71.56,72.63,302100.0],["2016-11-25",72.69,73.01,72.2,72.22,171500.0],["2016-11-28",72.13,72.22,71.22,71.56,464100.0],["2016-11-29",71.49,71.86,71.27,71.56,295100.0],["2016-11-30",73.22,73.68,70.98,71.1,977100.0],["2016-12-01",71.36,71.53,69.74,70.02,439000.0],["2016-12-02",69.79,72.61,69.51,71.87,815100.0],["2016-12-05",72.55,72.93,71.56,72.14,379600.0],["2016-12-06",72.27,74.3,71.48,74.01,542800.0],["2016-12-07",73.67,73.67,72.06,72.45,410200.0],["2016-12-08",72.46,73.61,72.07,73.52,401900.0],["2016-12-09",73.82,75.14,73.6,74.15,445100.0],["2016-12-12",73.7,75.29,73.13,75.06,490300.0],["2016-12-13",75.52,75.59,74.62,75.44,409000.0],["2016-12-14",75.6,77.1,75.08,75.64,567800.0],["2016-12-15",75.66,76.67,75.51,76.5,302600.0],["2016-12-16",76.9,77.3,75.52,75.74,948100.0],["2016-12-19",75.5,76.33,74.49,74.96,475700.0],["2016-12-20",75.36,76.05,75.1,75.49,379400.0],["2016-12-21",75.66,75.66,74.46,74.6,387100.0],["2016-12-22",74.77,75.01,73.81,74.38,327100.0],["2016-12-23",74.49,75.9,74.46,75.7,222200.0],["2016-12-27",75.71,76.35,75.42,76.04,179300.0],["2016-12-28",76.15,76.22,75.27,75.6,198500.0],["2016-12-29",75.74,76.11,75.55,76.08,176500.0],["2016-12-30",76.04,76.63,75.66,76.19,351500.0],["2017-01-03",76.7,76.78,75.25,76.53,402100.0],["2017-01-04",77.34,79.67,77.31,79.32,752300.0],["2017-01-05",79.32,81.0,78.62,80.56,883500.0],["2017-01-06",80.28,81.02,80.17,80.83,443800.0],["2017-01-09",81.03,81.34,80.21,80.6,362900.0],["2017-01-10",81.0,82.89,81.0,81.3,357100.0],["2017-01-11",81.15,81.15,79.44,80.0,421200.0],["2017-01-12",79.74,80.75,78.84,80.74,490600.0],["2017-01-13",80.93,81.46,80.3,80.54,289000.0],["2017-01-17",79.95,80.07,78.6,79.79,514100.0],["2017-01-18",80.05,80.42,79.08,80.02,425700.0],["2017-01-19",79.85,80.19,78.51,80.07,382200.0],["2017-01-20",79.89,80.2,79.25,79.86,440500.0],["2017-01-23",79.63,80.1,78.98,79.42,460700.0],["2017-01-24",79.65,79.65,78.25,79.28,218400.0],["2017-01-25",79.74,79.95,79.14,79.86,1011900.0],["2017-01-26",79.87,79.94,78.82,78.84,326800.0],["2017-01-27",78.77,79.33,78.7,79.05,400400.0],["2017-01-30",78.0,78.98,77.61,78.38,292100.0],["2017-01-31",77.93,80.99,77.66,80.8,287200.0],["2017-02-01",80.78,82.03,80.21,81.92,420100.0],["2017-02-02",81.31,82.0,80.74,81.86,288300.0],["2017-02-03",82.05,82.67,81.33,82.43,228500.0],["2017-02-06",82.2,82.47,81.36,81.99,171300.0],["2017-02-07",82.39,82.61,81.46,82.58,289500.0],["2017-02-08",82.3,82.95,81.56,82.49,368000.0],["2017-02-09",82.69,83.71,82.39,83.6,339500.0],["2017-02-10",84.0,84.0,82.92,83.34,403200.0],["2017-02-13",83.33,83.79,81.81,82.47,772700.0],["2017-02-14",86.49,89.59,85.0,88.95,1207000.0],["2017-02-15",88.99,89.44,87.74,88.72,625800.0],["2017-02-16",88.32,88.6,87.43,88.41,471800.0],["2017-02-17",88.25,89.12,87.82,88.5,273600.0],["2017-02-21",88.6,89.0,87.93,88.4,267600.0],["2017-02-22",88.06,88.51,87.43,87.93,285900.0],["2017-02-23",88.49,88.63,87.35,87.81,288100.0],["2017-02-24",87.65,88.07,87.06,88.05,292700.0],["2017-02-27",87.81,89.73,87.81,89.54,460500.0],["2017-02-28",88.62,89.26,86.83,86.97,671800.0],["2017-03-01",87.64,88.97,87.24,87.48,378600.0],["2017-03-02",87.3,87.98,86.94,87.59,363000.0],["2017-03-03",87.52,88.46,86.96,88.04,350100.0],["2017-03-06",87.55,88.62,87.17,87.5,349400.0],["2017-03-07",86.72,88.28,86.72,88.12,545400.0],["2017-03-08",87.12,89.4,86.25,88.88,410700.0],["2017-03-09",88.49,89.64,88.49,89.01,388200.0],["2017-03-10",89.51,89.99,88.84,89.54,557000.0],["2017-03-13",89.54,89.93,88.68,89.16,223200.0],["2017-03-14",89.11,89.91,88.53,89.5,345100.0],["2017-03-15",89.76,91.57,89.75,91.4,618300.0],["2017-03-16",90.89,91.25,88.76,89.39,686800.0],["2017-03-17",89.18,90.27,88.82,90.0,541700.0],["2017-03-20",90.0,90.15,88.93,89.19,245300.0],["2017-03-21",89.35,89.77,87.89,88.12,588200.0],["2017-03-22",88.25,89.03,87.68,88.45,218400.0],["2017-03-23",88.42,88.81,87.75,87.81,176500.0],["2017-03-24",87.97,88.98,87.76,88.11,243900.0],["2017-03-27",87.72,88.68,87.56,88.45,259800.0],["2017-03-28",88.81,89.54,88.3,89.36,532300.0],["2017-03-29",89.3,89.75,88.56,89.43,244700.0],["2017-03-30",89.36,89.97,89.09,89.62,254300.0],["2017-03-31",89.53,90.51,89.27,89.95,286900.0],["2017-04-03",89.81,90.59,89.33,89.47,278900.0],["2017-04-04",89.31,89.6,88.04,88.1,346500.0],["2017-04-05",88.54,89.19,87.43,87.52,460300.0],["2017-04-06",87.61,87.78,86.8,87.75,254800.0],["2017-04-07",87.37,87.85,86.44,87.49,315800.0],["2017-04-10",87.56,88.01,86.95,87.12,229000.0],["2017-04-11",87.03,87.67,86.66,87.59,188800.0],["2017-04-12",87.41,87.94,86.65,87.09,148600.0],["2017-04-13",87.25,87.99,86.6,87.38,232200.0],["2017-04-17",87.61,88.22,87.34,87.98,192500.0],["2017-04-18",87.52,87.99,87.0,87.69,182200.0],["2017-04-19",87.87,89.36,87.65,88.5,314700.0],["2017-04-20",88.85,89.82,88.15,89.34,180900.0],["2017-04-21",89.26,89.33,88.11,88.83,851400.0],["2017-04-24",89.81,89.83,88.98,89.01,294000.0],["2017-04-25",89.11,89.52,86.66,88.37,536200.0],["2017-04-26",88.72,89.7,88.26,88.31,407900.0],["2017-04-27",88.61,90.14,88.37,89.62,295600.0],["2017-04-28",89.45,89.77,89.03,89.7,262900.0],["2017-05-01",89.99,90.83,89.24,90.43,750500.0],["2017-05-02",90.26,90.86,89.61,90.36,384900.0],["2017-05-03",90.38,90.95,89.19,90.03,238900.0],["2017-05-04",90.47,90.98,89.83,90.49,310400.0],["2017-05-05",90.69,90.8,90.11,90.59,261800.0],["2017-05-08",90.34,91.88,89.74,91.52,559400.0],["2017-05-09",91.68,92.61,91.08,91.7,728400.0],["2017-05-10",87.28,90.51,86.97,90.22,1038100.0],["2017-05-11",89.99,90.02,87.44,88.23,812000.0],["2017-05-12",88.43,88.91,87.72,88.28,565500.0],["2017-05-15",88.19,89.93,88.14,89.63,363900.0],["2017-05-16",89.93,90.32,89.36,90.19,333100.0],["2017-05-17",90.19,90.19,88.38,88.48,303700.0],["2017-05-18",88.61,89.58,87.92,89.4,309500.0],["2017-05-19",89.56,90.05,88.86,89.6,219000.0],["2017-05-22",89.61,90.97,89.37,90.39,497700.0],["2017-05-23",90.87,90.96,90.21,90.62,184200.0],["2017-05-24",90.6,92.04,90.29,91.7,254300.0],["2017-05-25",91.72,92.91,91.33,92.26,215300.0],["2017-05-26",92.22,93.08,92.18,92.6,194800.0],["2017-05-30",92.65,92.96,91.57,91.79,303500.0],["2017-05-31",91.98,92.38,91.47,92.05,216400.0],["2017-06-01",92.53,93.66,92.28,93.45,266000.0],["2017-06-02",93.75,94.07,93.29,93.72,195400.0],["2017-06-05",93.63,94.0,93.0,93.61,171000.0],["2017-06-06",93.59,93.65,92.55,93.07,254600.0],["2017-06-07",93.18,93.89,92.82,93.5,228200.0],["2017-06-08",93.4,95.41,93.1,95.19,391800.0],["2017-06-09",95.32,95.83,94.03,94.23,539700.0],["2017-06-12",94.12,94.39,92.67,93.53,298000.0],["2017-06-13",93.95,94.64,93.71,94.14,189800.0],["2017-06-14",94.56,94.96,93.96,94.8,331500.0],["2017-06-15",94.21,95.16,94.14,95.15,231000.0],["2017-06-16",95.46,95.83,95.14,95.76,525900.0],["2017-06-19",96.0,97.92,95.98,97.75,343600.0],["2017-06-20",97.54,99.5,97.07,99.1,612200.0],["2017-06-21",99.25,99.82,99.08,99.46,423500.0],["2017-06-22",99.62,101.23,98.92,100.41,417600.0],["2017-06-23",100.35,100.98,99.95,100.29,434200.0],["2017-06-26",100.49,101.2,99.6,100.63,205400.0],["2017-06-27",100.64,101.27,99.59,99.9,302700.0],["2017-06-28",100.34,101.69,100.24,101.2,197300.0],["2017-06-29",101.5,102.32,100.78,101.54,384700.0],["2017-06-30",101.89,101.89,100.73,101.15,288000.0],["2017-07-03",101.61,101.61,100.62,101.06,136100.0],["2017-07-05",101.24,101.81,100.7,101.23,309800.0],["2017-07-06",100.53,100.85,99.16,99.26,316200.0],["2017-07-07",99.86,100.5,99.79,100.25,224700.0],["2017-07-10",100.13,100.2,98.72,99.25,316500.0],["2017-07-11",99.28,100.52,99.05,99.39,233400.0],["2017-07-12",99.86,101.03,98.07,99.97,247900.0],["2017-07-13",100.22,100.98,98.55,100.65,263700.0],["2017-07-14",100.82,101.24,100.28,100.56,160700.0],["2017-07-17",100.88,101.59,100.26,100.7,158200.0],["2017-07-18",100.75,100.75,99.33,99.69,226500.0],["2017-07-19",100.15,100.46,99.07,100.13,220300.0],["2017-07-20",100.46,101.25,100.31,101.1,173700.0],["2017-07-21",101.03,101.83,100.57,101.16,137300.0],["2017-07-24",101.16,102.1,101.05,101.72,172400.0],["2017-07-25",101.57,101.7,99.96,100.19,442800.0],["2017-07-26",100.3,100.68,99.16,99.44,367700.0],["2017-07-27",99.61,99.81,98.21,98.44,317100.0],["2017-07-28",98.42,98.73,96.08,97.53,444800.0],["2017-07-31",97.76,98.56,97.49,98.2,347200.0],["2017-08-01",98.84,98.97,97.72,98.87,344900.0],["2017-08-02",99.11,99.87,98.59,99.53,227600.0],["2017-08-03",99.25,99.67,98.81,99.5,310500.0],["2017-08-04",99.87,99.97,99.2,99.53,208200.0],["2017-08-07",99.6,99.9,98.9,99.6,372300.0],["2017-08-08",99.6,100.68,98.19,98.36,447700.0],["2017-08-09",97.66,98.93,94.15,98.36,529100.0],["2017-08-10",98.28,98.89,96.64,96.72,652900.0],["2017-08-11",96.38,99.04,96.2,97.97,499100.0],["2017-08-14",98.31,98.52,96.83,98.15,264800.0],["2017-08-15",98.25,99.19,97.97,98.58,210600.0],["2017-08-16",99.04,100.0,99.01,99.38,299700.0],["2017-08-17",99.29,100.63,98.42,99.71,439200.0],["2017-08-18",99.43,100.42,98.9,99.98,320900.0],["2017-08-21",99.97,101.39,99.83,101.21,315300.0],["2017-08-22",101.37,104.09,101.18,103.98,406200.0],["2017-08-23",103.65,104.9,103.42,103.66,569000.0],["2017-08-24",103.82,105.42,103.52,104.99,266100.0],["2017-08-25",105.33,106.19,104.97,105.03,428300.0],["2017-08-28",105.27,106.44,105.1,105.81,346500.0],["2017-08-29",105.86,106.64,105.66,106.43,469100.0],["2017-08-30",106.21,107.39,105.94,106.8,347200.0],["2017-08-31",107.07,108.85,107.07,108.8,396600.0],["2017-09-01",108.93,109.38,108.08,108.22,326700.0],["2017-09-05",107.95,108.91,106.9,107.45,357000.0],["2017-09-06",108.15,108.27,106.84,107.86,450900.0],["2017-09-07",108.25,109.27,107.31,109.25,353600.0],["2017-09-08",108.71,109.59,108.07,108.18,485200.0],["2017-09-11",108.93,108.93,107.86,108.57,493600.0],["2017-09-12",108.66,109.26,108.06,109.26,462300.0],["2017-09-13",109.16,109.43,107.39,107.53,552800.0],["2017-09-14",107.36,108.22,106.07,106.31,489500.0],["2017-09-15",106.02,106.53,105.32,106.02,572900.0],["2017-09-18",106.35,107.47,105.87,107.29,401100.0],["2017-09-19",107.25,107.32,105.52,105.68,404600.0],["2017-09-20",105.58,106.48,105.13,105.8,571100.0],["2017-09-21",105.68,105.97,105.22,105.38,229600.0],["2017-09-22",105.52,105.83,104.3,105.51,428700.0],["2017-09-25",105.24,106.33,104.45,105.84,250900.0],["2017-09-26",105.82,106.19,105.0,105.43,328700.0],["2017-09-27",105.96,107.31,105.89,107.03,297800.0],["2017-09-28",106.9,107.34,106.47,106.93,295200.0],["2017-09-29",106.94,108.41,106.84,108.02,330900.0],["2017-10-02",108.05,109.0,107.99,108.93,443400.0],["2017-10-03",108.92,109.42,108.61,109.32,293800.0],["2017-10-04",109.3,109.74,108.78,109.58,268800.0],["2017-10-05",109.72,110.52,109.02,110.12,373100.0],["2017-10-06",109.91,110.59,109.27,109.9,207200.0],["2017-10-09",110.57,110.82,109.5,110.46,221300.0],["2017-10-10",110.82,111.84,110.82,111.8,246400.0],["2017-10-11",111.74,112.97,111.74,112.8,271400.0],["2017-10-12",112.65,113.83,112.35,112.59,428900.0],["2017-10-13",112.75,113.17,111.9,112.92,250800.0],["2017-10-16",113.77,114.61,112.94,114.07,265100.0],["2017-10-17",114.02,114.5,113.81,114.23,171800.0],["2017-10-18",114.58,114.94,114.01,114.7,264200.0],["2017-10-19",114.76,115.6,114.17,115.35,498600.0],["2017-10-20",115.66,115.96,114.84,115.17,324000.0],["2017-10-23",115.37,115.44,114.3,114.91,207000.0],["2017-10-24",115.42,115.42,113.45,114.81,213900.0],["2017-10-25",115.27,115.5,114.39,114.87,571600.0],["2017-10-26",114.91,118.39,114.7,118.09,506600.0],["2017-10-27",118.32,118.66,114.91,117.38,423000.0],["2017-10-30",117.06,117.82,114.99,115.13,183100.0],["2017-10-31",115.22,116.41,115.14,116.29,536300.0],["2017-11-01",116.59,118.0,116.3,117.76,508500.0],["2017-11-02",117.41,119.05,117.02,117.13,340000.0],["2017-11-03",117.03,118.31,116.71,117.75,276900.0],["2017-11-06",117.67,118.17,116.72,117.35,354400.0],["2017-11-07",117.13,118.28,116.25,116.89,304200.0],["2017-11-08",117.19,118.95,117.02,117.8,548100.0],["2017-11-09",108.0,108.0,100.44,102.85,1987500.0],["2017-11-10",102.64,104.49,100.88,102.12,1051700.0],["2017-11-13",101.5,102.29,100.24,101.93,640300.0],["2017-11-14",101.57,101.89,100.28,100.92,363100.0],["2017-11-15",99.99,100.79,99.12,100.43,334800.0],["2017-11-16",100.56,102.16,100.56,101.47,604300.0],["2017-11-17",101.24,102.0,100.61,101.39,376900.0],["2017-11-20",101.41,101.8,101.02,101.51,240600.0],["2017-11-21",101.69,102.49,100.86,102.43,364200.0],["2017-11-22",102.63,103.36,102.21,102.29,209700.0],["2017-11-24",102.36,102.54,101.72,101.8,129600.0],["2017-11-27",101.5,103.15,101.38,102.3,363100.0],["2017-11-28",102.65,103.56,102.16,103.39,483700.0],["2017-11-29",103.48,103.48,101.92,102.66,337900.0],["2017-11-30",103.04,104.36,102.64,104.2,329000.0],["2017-12-01",104.2,104.81,102.73,104.29,358400.0],["2017-12-04",105.08,105.37,101.86,102.07,388900.0],["2017-12-05",102.06,103.33,101.52,101.82,443400.0],["2017-12-06",101.9,102.95,101.29,102.48,218300.0],["2017-12-07",102.14,103.3,101.93,103.13,250800.0],["2017-12-08",103.62,103.87,102.65,103.84,174500.0],["2017-12-11",104.05,104.87,103.35,103.9,294200.0],["2017-12-12",104.15,105.11,103.23,104.57,259400.0],["2017-12-13",105.31,107.08,104.71,106.0,452800.0],["2017-12-14",106.21,106.29,104.42,104.88,301300.0],["2017-12-15",104.84,108.17,104.84,108.08,803300.0],["2017-12-18",108.63,109.86,108.25,108.45,291700.0],["2017-12-19",108.72,110.35,108.44,109.74,368400.0],["2017-12-20",110.2,110.42,109.21,109.44,229300.0],["2017-12-21",109.9,109.98,108.42,108.77,167800.0],["2017-12-22",108.8,108.83,107.64,108.51,159700.0],["2017-12-26",108.71,108.74,107.5,107.77,167400.0],["2017-12-27",107.85,108.95,107.85,108.95,180500.0],["2017-12-28",109.38,109.75,108.14,109.74,240400.0],["2017-12-29",110.0,110.71,109.33,109.45,195300.0],["2018-01-02",109.81,110.86,109.12,110.65,347600.0],["2018-01-03",111.08,111.08,108.87,110.31,404900.0],["2018-01-04",110.61,110.66,109.21,109.47,327800.0],["2018-01-05",110.16,112.46,109.69,111.88,230200.0],["2018-01-08",112.11,112.29,110.42,111.89,181700.0],["2018-01-09",112.44,112.47,110.19,110.47,336800.0],["2018-01-10",109.94,109.94,108.01,109.85,416800.0],["2018-01-11",109.91,110.36,107.37,108.06,484000.0],["2018-01-12",108.23,108.23,104.86,105.34,693900.0],["2018-01-16",105.64,106.45,104.92,105.76,423200.0],["2018-01-17",106.29,106.94,105.35,106.77,328900.0],["2018-01-18",106.76,107.45,105.89,106.67,243600.0],["2018-01-19",106.56,108.18,104.38,107.89,407500.0],["2018-01-22",104.4,106.42,104.0,105.8,436400.0],["2018-01-23",105.68,108.0,105.38,106.97,446900.0],["2018-01-24",106.99,107.05,104.6,105.53,392100.0],["2018-01-25",105.94,107.23,105.51,107.2,249600.0],["2018-01-26",107.7,108.08,106.76,107.83,347600.0],["2018-01-29",107.83,109.16,107.19,107.47,250700.0],["2018-01-30",106.41,107.77,105.75,106.1,258000.0],["2018-01-31",106.7,107.66,105.16,105.44,432100.0],["2018-02-01",105.59,108.3,105.14,107.8,434300.0],["2018-02-02",106.95,107.41,102.19,102.94,574900.0],["2018-02-05",102.09,102.9,98.94,100.08,500400.0],["2018-02-06",98.37,101.36,98.16,100.83,442900.0],["2018-02-07",100.72,101.78,100.06,100.43,286800.0],["2018-02-08",100.6,101.66,98.12,98.19,405400.0],["2018-02-09",99.45,100.54,96.7,99.77,422500.0],["2018-02-12",100.51,103.23,100.24,101.99,1204700.0],["2018-02-13",100.25,108.75,98.72,107.66,1388100.0],["2018-02-14",110.72,112.6,108.67,110.31,1243400.0],["2018-02-15",111.22,111.22,107.37,109.65,501400.0],["2018-02-16",109.4,109.56,107.93,108.11,356600.0],["2018-02-20",107.7,108.83,106.87,107.03,323000.0],["2018-02-21",107.35,108.57,106.72,107.07,332200.0],["2018-02-22",107.44,107.44,105.35,105.63,457600.0],["2018-02-23",106.32,109.8,106.32,109.34,390700.0],["2018-02-26",109.51,109.51,106.42,108.95,331500.0],["2018-02-27",108.7,109.01,107.38,107.82,348900.0],["2018-02-28",107.91,108.75,106.61,106.61,414100.0],["2018-03-01",106.59,106.59,102.76,104.94,460600.0],["2018-03-02",104.03,106.81,104.03,106.56,336100.0],["2018-03-05",106.29,108.99,105.74,108.27,551800.0],["2018-03-06",108.67,111.47,107.88,111.32,809400.0],["2018-03-07",110.21,112.36,110.1,111.14,624500.0],["2018-03-08",111.73,112.81,110.21,111.92,413500.0],["2018-03-09",112.39,115.34,111.33,114.82,494900.0],["2018-03-12",114.75,115.61,114.0,115.2,335900.0],["2018-03-13",115.45,115.65,113.6,114.19,247900.0],["2018-03-14",114.64,114.64,111.8,112.71,316700.0],["2018-03-15",112.71,112.85,110.17,112.06,274700.0],["2018-03-16",112.0,112.26,110.69,111.1,596600.0],["2018-03-19",110.93,111.16,109.9,110.86,286900.0],["2018-03-20",111.0,111.36,110.04,110.44,228000.0],["2018-03-21",110.38,111.07,109.18,109.9,325700.0],["2018-03-22",109.29,109.88,106.83,106.89,256100.0],["2018-03-23",107.26,107.76,105.95,106.27,332500.0],["2018-03-26",107.65,108.98,105.97,108.8,276500.0],["2018-03-27",109.06,109.09,106.52,107.27,426800.0],["2018-03-28",107.35,107.77,105.46,106.18,429900.0],["2018-03-29",106.74,107.01,104.87,106.74,282000.0],["2018-04-02",106.33,106.52,102.28,103.11,343600.0],["2018-04-03",103.95,105.13,102.26,104.58,360900.0],["2018-04-04",103.46,105.8,102.83,105.62,419200.0],["2018-04-05",106.37,106.37,104.47,105.45,296300.0],["2018-04-06",104.39,105.26,101.58,102.37,253100.0],["2018-04-09",103.07,104.9,102.66,103.58,247000.0],["2018-04-10",104.44,106.68,103.94,106.1,199100.0],["2018-04-11",105.52,106.19,104.85,105.29,143200.0],["2018-04-12",105.52,106.84,105.43,106.01,190500.0],["2018-04-13",106.79,106.79,105.31,106.05,217800.0],["2018-04-16",106.8,107.99,106.49,107.25,156100.0],["2018-04-17",107.86,108.23,106.19,108.01,343700.0],["2018-04-18",108.37,109.24,107.92,108.12,228800.0],["2018-04-19",107.96,108.09,105.72,106.0,311600.0],["2018-04-20",105.86,108.72,105.03,105.46,271700.0],["2018-04-23",105.86,107.56,105.81,106.52,124600.0],["2018-04-24",106.83,107.86,104.28,105.21,151800.0],["2018-04-25",105.12,105.18,104.11,104.7,526700.0],["2018-04-26",105.25,105.49,104.3,104.8,173700.0],["2018-04-27",104.58,105.31,104.06,105.07,468300.0],["2018-04-30",105.4,105.8,104.16,104.19,206400.0],["2018-05-01",103.81,105.43,103.44,104.99,216600.0],["2018-05-02",105.01,105.28,103.02,104.79,376400.0],["2018-05-03",104.53,105.43,103.24,104.92,345200.0],["2018-05-04",104.6,106.49,104.14,105.93,175900.0],["2018-05-07",106.15,106.79,105.17,105.36,343000.0],["2018-05-08",105.09,106.3,104.48,104.94,271900.0],["2018-05-09",104.97,105.7,103.59,105.17,371800.0],["2018-05-10",107.0,107.0,103.53,104.57,536400.0],["2018-05-11",104.89,106.06,104.03,105.53,638000.0],["2018-05-14",105.56,107.74,105.51,107.31,601900.0],["2018-05-15",106.7,106.7,103.93,104.16,453600.0],["2018-05-16",103.86,104.65,102.96,103.73,314500.0],["2018-05-17",103.75,106.23,103.58,105.0,397700.0],["2018-05-18",105.21,106.6,105.21,105.93,247400.0],["2018-05-21",106.78,107.07,106.07,106.61,446600.0],["2018-05-22",107.19,107.32,106.32,106.69,474200.0],["2018-05-23",106.44,107.14,106.12,106.49,193000.0],["2018-05-24",106.57,106.77,105.59,105.68,218600.0],["2018-05-25",105.49,105.9,103.97,104.13,227400.0],["2018-05-29",103.29,104.7,103.25,104.63,364200.0],["2018-05-30",105.51,107.84,105.45,107.67,352400.0],["2018-05-31",107.68,108.56,106.91,107.52,336500.0],["2018-06-01",108.16,108.54,107.2,108.12,171000.0],["2018-06-04",108.58,109.07,107.66,109.02,169000.0],["2018-06-05",109.1,110.37,108.7,110.05,265300.0],["2018-06-06",110.13,112.5,109.34,111.95,303000.0],["2018-06-07",111.85,112.67,111.28,112.44,261900.0],["2018-06-08",112.31,114.42,112.31,114.12,374200.0],["2018-06-11",114.12,115.99,113.74,115.86,329900.0],["2018-06-12",115.49,116.59,115.17,115.96,263700.0],["2018-06-13",116.13,116.19,113.69,113.87,537900.0],["2018-06-14",114.58,115.15,113.54,114.47,255100.0],["2018-06-15",115.37,118.53,115.21,117.25,691700.0],["2018-06-18",116.73,117.43,116.26,116.56,214400.0],["2018-06-19",115.68,116.42,114.71,115.97,314400.0],["2018-06-20",116.5,117.26,115.85,116.93,262600.0],["2018-06-21",116.61,117.39,115.43,115.73,233900.0],["2018-06-22",116.39,116.9,114.91,116.21,441900.0],["2018-06-25",116.13,116.13,112.45,113.11,272800.0],["2018-06-26",113.14,113.31,111.4,112.39,301500.0],["2018-06-27",112.36,112.74,110.17,110.3,176300.0],["2018-06-28",109.95,111.39,108.88,111.22,242600.0],["2018-06-29",111.3,112.92,111.17,112.26,228900.0],["2018-07-02",111.42,112.23,110.4,112.11,265900.0],["2018-07-03",112.4,113.72,112.02,113.24,131000.0],["2018-07-05",113.83,114.22,112.98,114.14,252900.0],["2018-07-06",114.35,115.93,114.18,115.78,205100.0],["2018-07-09",116.0,116.89,115.66,116.1,177500.0],["2018-07-10",116.06,117.02,115.31,116.79,184200.0],["2018-07-11",116.07,116.75,115.32,115.51,269700.0],["2018-07-12",115.65,117.42,115.65,116.96,203900.0],["2018-07-13",116.99,117.85,116.33,117.31,119700.0],["2018-07-16",117.46,117.91,116.54,117.66,169700.0],["2018-07-17",118.0,120.51,116.96,119.95,336100.0],["2018-07-18",120.35,120.59,119.21,120.42,343100.0],["2018-07-19",120.01,122.69,120.01,122.12,233100.0],["2018-07-20",122.32,124.35,122.13,124.27,333400.0],["2018-07-23",124.14,125.0,123.91,124.63,474600.0],["2018-07-24",125.0,127.88,123.48,123.82,446600.0],["2018-07-25",123.0,124.13,121.54,123.3,1351600.0],["2018-07-26",123.53,124.91,122.94,124.64,305400.0],["2018-07-27",124.44,124.44,121.34,122.26,278100.0],["2018-07-30",122.25,122.86,120.54,120.98,310300.0],["2018-07-31",121.87,124.92,121.85,124.3,271100.0],["2018-08-01",124.0,125.13,124.0,124.77,222200.0],["2018-08-02",124.25,127.6,124.25,126.89,327200.0],["2018-08-03",124.25,127.89,124.25,127.73,360600.0],["2018-08-06",127.49,129.49,127.29,127.54,387700.0],["2018-08-07",127.83,129.31,126.66,128.42,571000.0],["2018-08-08",124.95,130.66,124.03,124.18,682600.0],["2018-08-09",124.76,125.27,121.68,121.76,531500.0],["2018-08-10",121.2,122.26,120.03,120.59,529500.0],["2018-08-13",121.09,121.5,119.06,119.93,601100.0],["2018-08-14",119.81,120.54,119.27,120.14,726900.0],["2018-08-15",119.61,120.44,117.92,118.84,357100.0],["2018-08-16",119.64,121.17,118.78,120.59,306600.0],["2018-08-17",120.58,121.54,120.38,121.13,316700.0],["2018-08-20",121.26,121.83,119.55,119.64,276400.0],["2018-08-21",119.45,120.43,119.45,120.17,400100.0],["2018-08-22",120.17,120.83,119.56,120.51,204600.0],["2018-08-23",123.02,123.84,121.9,121.96,343600.0],["2018-08-24",121.65,123.21,121.01,121.51,439200.0],["2018-08-27",123.0,123.0,121.59,122.03,590800.0],["2018-08-28",122.33,122.57,121.34,121.77,301600.0],["2018-08-29",122.13,122.2,121.27,121.77,194400.0],["2018-08-30",121.78,121.87,121.18,121.56,448100.0],["2018-08-31",121.14,123.73,120.86,123.51,369300.0],["2018-09-04",123.48,124.8,123.16,124.71,416400.0],["2018-09-05",124.3,124.96,123.64,124.28,268000.0],["2018-09-06",124.2,125.87,124.2,125.5,368700.0],["2018-09-07",124.99,126.95,124.88,126.32,329400.0],["2018-09-10",126.8,127.32,126.18,126.7,336200.0],["2018-09-11",126.54,128.04,125.68,127.92,275900.0],["2018-09-12",127.82,129.43,127.28,129.11,274900.0],["2018-09-13",129.13,132.0,128.62,130.95,539900.0],["2018-09-14",131.02,132.49,131.02,132.28,339200.0],["2018-09-17",132.0,132.22,128.71,129.19,337500.0],["2018-09-18",129.16,130.02,128.99,129.94,229100.0],["2018-09-19",129.96,130.27,126.85,127.85,281600.0],["2018-09-20",128.58,129.19,127.73,128.92,175400.0],["2018-09-21",128.82,129.14,127.43,128.41,457400.0],["2018-09-24",128.42,128.82,127.22,128.75,180200.0],["2018-09-25",129.65,131.9,129.03,131.69,434500.0],["2018-09-26",131.78,132.4,130.92,131.54,477400.0],["2018-09-27",131.78,134.84,131.58,133.74,587600.0],["2018-09-28",133.52,135.9,133.52,134.54,672000.0],["2018-10-01",135.29,135.88,133.31,133.55,284900.0],["2018-10-02",133.78,133.91,132.8,133.52,589700.0],["2018-10-03",134.43,134.62,133.59,134.37,826800.0],["2018-10-04",133.89,134.43,130.02,130.65,287300.0],["2018-10-05",130.64,132.0,128.25,129.73,406300.0],["2018-10-08",129.08,129.28,126.62,128.31,513400.0],["2018-10-09",127.41,129.15,126.83,128.2,353500.0],["2018-10-10",127.69,127.85,122.88,123.06,481400.0],["2018-10-11",123.15,124.31,120.68,120.87,395200.0],["2018-10-12",123.05,124.12,121.81,122.99,674400.0],["2018-10-15",122.65,123.02,120.9,121.86,407600.0],["2018-10-16",123.06,126.89,123.06,126.85,465000.0],["2018-10-17",127.11,127.9,125.7,127.25,222100.0],["2018-10-18",126.82,127.3,123.86,125.2,164800.0],["2018-10-19",125.66,125.95,121.96,122.33,289300.0],["2018-10-22",123.13,125.34,121.79,123.05,221400.0],["2018-10-23",120.85,122.58,118.15,121.59,378400.0],["2018-10-24",121.59,122.31,112.98,113.28,551600.0],["2018-10-25",114.33,119.27,114.32,118.91,403000.0],["2018-10-26",116.69,120.02,115.96,118.27,409400.0],["2018-10-29",120.27,120.47,115.64,117.63,497400.0],["2018-10-30",118.13,119.65,116.76,118.16,298100.0],["2018-10-31",119.77,123.77,119.56,121.82,325200.0],["2018-11-01",122.03,123.57,119.39,123.13,311200.0],["2018-11-02",124.22,125.34,122.03,123.5,278700.0],["2018-11-05",123.51,124.97,122.6,124.53,305000.0],["2018-11-06",124.15,126.05,123.79,125.14,362000.0],["2018-11-07",128.6,138.89,127.86,136.23,723200.0],["2018-11-08",136.36,138.71,135.36,136.1,547000.0],["2018-11-09",135.44,137.47,134.43,136.45,592300.0],["2018-11-12",136.32,136.92,133.15,133.69,519300.0],["2018-11-13",133.74,135.9,130.64,131.19,297600.0],["2018-11-14",132.31,133.39,128.18,128.71,417400.0],["2018-11-15",127.85,131.25,126.65,130.58,572300.0],["2018-11-16",130.0,132.89,129.1,130.88,460900.0],["2018-11-19",130.18,130.6,124.02,125.0,371800.0],["2018-11-20",123.75,125.79,121.66,123.54,633600.0],["2018-11-21",124.35,127.28,124.06,125.15,213500.0],["2018-11-23",124.04,129.51,124.04,127.4,242400.0],["2018-11-26",128.83,130.15,127.12,129.27,237600.0],["2018-11-27",128.49,130.02,127.57,129.7,285100.0],["2018-11-28",130.03,134.71,130.03,134.58,218100.0],["2018-11-29",133.54,134.92,132.22,133.0,469400.0],["2018-11-30",132.31,135.31,131.95,134.85,367100.0],["2018-12-03",137.36,139.72,136.16,137.23,326800.0],["2018-12-04",137.54,137.69,133.05,133.62,464300.0],["2018-12-06",131.5,132.27,128.19,130.84,406000.0],["2018-12-07",130.0,131.08,127.47,128.86,357000.0],["2018-12-10",128.65,129.75,125.67,127.71,612200.0],["2018-12-11",129.94,131.03,128.34,128.81,403000.0],["2018-12-12",131.03,132.92,129.41,129.78,325100.0],["2018-12-13",130.07,130.07,126.47,127.92,410200.0],["2018-12-14",127.49,130.03,124.56,124.96,281100.0],["2018-12-17",123.71,123.83,119.39,120.25,500700.0],["2018-12-18",121.52,121.6,118.85,120.01,266600.0],["2018-12-19",120.1,121.85,118.12,118.77,311000.0],["2018-12-20",118.27,118.27,112.6,113.99,561100.0],["2018-12-21",114.0,115.37,110.23,110.65,877200.0],["2018-12-24",109.83,109.83,105.0,105.09,342900.0],["2018-12-26",105.64,110.36,104.68,110.17,420000.0],["2018-12-27",108.5,110.37,105.51,110.37,435300.0],["2018-12-28",111.19,113.71,110.04,111.72,377800.0],["2018-12-31",112.16,113.47,111.25,113.18,293000.0],["2019-01-02",111.07,111.96,109.78,111.09,257400.0],["2019-01-03",110.09,110.09,103.0,104.82,600300.0],["2019-01-04",106.05,110.58,106.05,109.75,819200.0],["2019-01-07",110.26,113.56,110.25,112.56,411500.0],["2019-01-08",113.57,117.72,113.57,117.58,685700.0],["2019-01-09",118.55,119.93,117.06,117.99,408400.0],["2019-01-10",117.34,119.68,116.01,119.59,468800.0],["2019-01-11",118.83,120.7,117.81,119.21,291000.0],["2019-01-14",117.73,118.13,116.42,116.94,346000.0],["2019-01-15",116.95,118.53,115.76,116.46,463700.0],["2019-01-16",117.08,118.6,115.69,117.03,459700.0],["2019-01-17",116.44,119.79,116.44,118.45,347200.0],["2019-01-18",119.43,120.41,117.2,119.21,464100.0],["2019-01-22",118.34,119.33,116.29,117.59,292400.0],["2019-01-23",118.25,120.85,116.24,118.81,265000.0],["2019-01-24",118.56,119.62,117.68,118.01,257800.0],["2019-01-25",118.93,119.31,117.78,118.76,236200.0],["2019-01-28",117.33,118.63,116.9,118.58,369500.0],["2019-01-29",118.86,120.19,118.86,119.39,292300.0],["2019-01-30",119.73,123.27,118.66,122.28,294500.0],["2019-01-31",122.04,123.81,120.26,123.19,353500.0],["2019-02-01",123.69,125.48,122.97,124.13,388600.0],["2019-02-04",124.66,127.98,123.67,127.4,440300.0],["2019-02-05",127.51,129.56,126.31,126.4,371100.0],["2019-02-06",126.38,127.5,125.81,126.49,354500.0],["2019-02-07",125.97,126.5,124.72,125.38,362400.0],["2019-02-08",124.77,125.55,124.23,125.43,230200.0],["2019-02-11",125.86,127.37,125.3,126.07,381400.0],["2019-02-12",127.11,129.55,126.64,129.2,543600.0],["2019-02-13",135.06,139.91,135.06,139.12,940400.0],["2019-02-14",139.86,141.53,138.6,139.7,506100.0],["2019-02-15",140.74,140.92,138.75,140.86,578200.0],["2019-02-19",139.91,141.99,139.44,141.13,433500.0],["2019-02-20",141.43,141.68,139.84,141.67,317800.0],["2019-02-21",141.32,142.7,140.59,142.39,311700.0],["2019-02-22",142.36,145.23,141.95,144.67,302300.0],["2019-02-25",144.75,146.31,144.04,145.31,615200.0],["2019-02-26",144.59,145.01,139.27,140.71,443400.0],["2019-02-27",140.0,142.68,139.84,142.57,267500.0],["2019-02-28",141.91,142.64,139.97,142.17,318900.0],["2019-03-01",143.0,144.76,142.11,144.09,405500.0],["2019-03-04",144.09,144.53,140.37,141.2,582600.0],["2019-03-05",141.34,141.9,140.2,140.78,292100.0],["2019-03-06",141.09,141.09,137.96,138.03,290800.0],["2019-03-07",138.06,139.29,137.0,138.48,321300.0],["2019-03-08",136.89,138.74,136.11,137.95,267500.0],["2019-03-11",138.93,140.75,138.76,140.35,174000.0],["2019-03-12",140.65,141.28,139.97,140.49,295300.0],["2019-03-13",141.0,142.78,140.43,141.51,506500.0],["2019-03-14",141.84,142.29,140.67,140.99,306600.0],["2019-03-15",142.1,144.35,142.1,143.48,489300.0],["2019-03-18",144.07,145.09,142.64,144.9,421300.0],["2019-03-19",145.63,146.2,144.87,145.81,276900.0],["2019-03-20",145.99,146.55,144.05,145.12,207800.0],["2019-03-21",144.25,147.72,143.82,146.73,292600.0],["2019-03-22",145.45,146.25,140.78,141.03,349800.0],["2019-03-25",140.81,142.9,139.37,142.35,273400.0],["2019-03-26",144.11,144.92,142.31,143.2,201200.0],["2019-03-27",142.72,143.69,140.07,141.24,193700.0],["2019-03-28",142.07,143.66,141.55,143.34,259100.0],["2019-03-29",144.23,145.48,143.53,145.25,258100.0],["2019-04-01",146.8,147.85,144.77,145.5,363600.0],["2019-04-02",145.5,148.16,145.0,147.58,494200.0],["2019-04-03",148.5,149.07,147.15,148.55,711900.0],["2019-04-04",148.41,148.41,143.06,143.89,520300.0],["2019-04-05",144.5,145.24,143.67,143.9,340600.0],["2019-04-08",143.63,145.39,141.1,144.81,615800.0],["2019-04-09",144.25,145.73,143.91,144.11,244100.0],["2019-04-10",144.37,145.66,144.16,145.22,210700.0],["2019-04-11",145.17,145.17,142.92,144.21,215000.0],["2019-04-12",144.88,145.86,143.72,144.39,444700.0],["2019-04-15",144.52,145.4,142.38,143.24,337100.0],["2019-04-16",144.41,144.75,137.26,138.0,456500.0],["2019-04-17",138.86,138.86,132.12,133.5,695200.0],["2019-04-18",133.82,135.61,131.27,135.14,699300.0],["2019-04-22",134.75,136.06,133.66,133.72,296100.0],["2019-04-23",133.76,136.51,132.81,136.04,705500.0],["2019-04-24",136.48,137.65,134.92,137.0,597600.0],["2019-04-25",136.35,140.28,135.53,140.0,346900.0],["2019-04-26",140.24,142.77,139.71,142.73,500700.0],["2019-04-29",142.44,144.26,141.4,142.52,467100.0],["2019-04-30",141.3,142.22,139.3,140.47,545800.0],["2019-05-01",141.34,141.34,137.24,137.36,478300.0],["2019-05-02",136.73,140.0,136.24,139.73,283800.0],["2019-05-03",141.0,142.56,140.32,142.41,202000.0],["2019-05-06",139.49,142.73,139.49,142.32,447000.0],["2019-05-07",140.0,140.36,132.55,134.26,583200.0],["2019-05-08",133.59,136.95,131.52,136.28,679600.0],["2019-05-09",135.29,137.81,133.31,136.68,462400.0],["2019-05-10",135.88,136.79,131.94,136.54,375200.0],["2019-05-13",133.33,134.18,130.76,131.14,399100.0],["2019-05-14",132.44,133.54,131.42,131.67,407100.0],["2019-05-15",129.66,132.18,129.12,131.63,235500.0],["2019-05-16",132.46,133.34,131.51,132.18,243500.0],["2019-05-17",130.77,131.46,128.74,129.08,280800.0],["2019-05-20",127.89,129.91,127.27,128.73,256600.0],["2019-05-21",129.99,131.46,129.99,130.04,405300.0],["2019-05-22",129.74,129.82,127.88,129.44,395100.0],["2019-05-23",127.87,128.52,126.63,128.44,315400.0],["2019-05-24",129.1,130.92,129.1,129.9,199200.0],["2019-05-28",130.36,130.95,127.55,127.72,280900.0],["2019-05-29",126.2,127.07,124.83,125.52,259400.0],["2019-05-30",125.63,126.91,124.88,125.71,199600.0],["2019-05-31",124.39,126.71,123.91,125.45,298700.0],["2019-06-03",125.75,126.81,123.17,123.4,316900.0],["2019-06-04",124.64,126.61,123.89,126.52,301000.0],["2019-06-05",127.64,129.1,126.93,127.59,237000.0],["2019-06-06",127.94,128.41,126.64,127.55,198500.0],["2019-06-07",128.61,129.45,127.37,128.28,213700.0],["2019-06-10",130.32,131.49,128.6,130.59,243800.0],["2019-06-11",131.98,132.59,130.67,131.32,292900.0],["2019-06-12",130.64,133.01,130.64,132.86,287100.0],["2019-06-13",133.0,133.29,131.14,131.97,262900.0],["2019-06-14",131.94,131.94,129.31,129.41,285600.0],["2019-06-17",130.0,131.07,129.37,130.78,213100.0],["2019-06-18",131.97,134.25,131.97,132.76,218700.0],["2019-06-19",133.02,137.77,133.02,137.44,439400.0],["2019-06-20",139.17,139.93,138.1,139.19,896200.0],["2019-06-21",138.37,138.7,136.88,138.26,496000.0],["2019-06-24",138.32,138.54,137.03,137.1,460800.0],["2019-06-25",138.06,138.06,133.81,134.08,629100.0],["2019-06-26",134.98,137.4,133.65,137.04,474900.0],["2019-06-27",137.79,140.99,137.32,140.12,527700.0],["2019-06-28",140.44,142.93,140.44,141.9,694400.0],["2019-07-01",143.66,144.39,141.87,143.67,407000.0],["2019-07-02",144.07,144.07,140.83,141.38,340300.0],["2019-07-03",141.8,142.6,140.97,142.37,269200.0],["2019-07-05",142.12,142.81,140.47,142.44,189500.0],["2019-07-08",141.9,142.48,139.81,140.33,273600.0],["2019-07-09",139.85,140.85,139.0,139.44,340200.0],["2019-07-10",140.41,140.41,137.91,137.97,177400.0],["2019-07-11",138.21,138.21,135.99,136.51,269100.0],["2019-07-12",136.0,136.03,134.2,134.87,245100.0],["2019-07-15",135.17,136.64,134.14,136.12,295100.0],["2019-07-16",136.07,136.49,134.88,135.2,174400.0],["2019-07-17",135.34,135.96,134.58,135.23,181600.0],["2019-07-18",135.42,138.32,134.79,137.25,188800.0],["2019-07-19",137.89,138.62,135.61,135.64,200300.0],["2019-07-22",136.12,138.09,136.04,136.46,175100.0],["2019-07-23",137.44,137.95,136.15,137.43,304200.0],["2019-07-24",136.79,140.32,136.66,139.84,240400.0],["2019-07-25",139.29,139.86,138.2,138.48,248900.0],["2019-07-26",139.16,141.42,138.92,139.93,304500.0],["2019-07-29",139.92,141.06,138.4,139.79,382000.0],["2019-07-30",139.11,141.8,138.68,141.11,304000.0],["2019-07-31",136.06,139.97,132.11,134.54,947100.0],["2019-08-01",135.7,138.01,133.23,133.91,518000.0],["2019-08-02",133.68,134.71,131.22,133.12,320000.0],["2019-08-05",130.48,130.74,125.36,126.51,403300.0],["2019-08-06",127.48,131.81,127.09,131.76,380300.0],["2019-08-07",130.01,132.98,128.95,131.98,339000.0],["2019-08-08",133.26,136.0,133.12,134.8,725300.0],["2019-08-09",134.44,134.63,131.21,132.6,230600.0],["2019-08-12",131.32,131.89,128.79,129.83,231600.0],["2019-08-13",129.47,132.24,128.8,130.82,210700.0],["2019-08-14",128.45,129.0,126.22,126.53,276300.0],["2019-08-15",127.66,128.17,126.71,127.63,289000.0],["2019-08-16",128.77,130.44,128.77,129.84,144600.0],["2019-08-19",131.22,131.99,126.71,130.73,125900.0],["2019-08-20",130.7,130.86,129.18,129.43,208000.0],["2019-08-21",130.46,130.79,129.42,129.69,213600.0],["2019-08-22",130.62,130.89,128.18,129.0,152600.0],["2019-08-23",127.99,129.46,124.62,125.07,284700.0],["2019-08-26",126.25,126.88,125.62,126.23,413300.0],["2019-08-27",126.9,127.96,125.77,126.91,315800.0],["2019-08-28",126.5,129.54,126.48,129.31,254300.0],["2019-08-29",130.83,131.75,129.73,131.03,184200.0],["2019-08-30",131.48,131.84,130.27,131.2,159400.0],["2019-09-03",130.18,131.4,129.44,130.79,288200.0],["2019-09-04",132.31,132.74,130.21,131.71,240700.0],["2019-09-05",133.34,133.81,131.51,133.48,285100.0],["2019-09-06",133.82,136.18,133.39,134.67,254700.0],["2019-09-09",135.3,135.3,129.51,129.74,368600.0],["2019-09-10",129.29,129.68,126.49,129.68,473800.0],["2019-09-11",130.0,131.59,129.48,130.39,318800.0],["2019-09-12",131.14,136.85,130.54,131.79,354500.0],["2019-09-13",132.16,133.01,130.82,132.25,511800.0],["2019-09-16",131.26,135.24,130.73,134.3,336500.0],["2019-09-17",134.23,136.19,133.57,134.35,255800.0],["2019-09-18",133.93,136.16,132.7,135.82,350800.0],["2019-09-19",135.95,138.51,135.95,137.96,368500.0],["2019-09-20",138.64,140.1,138.39,138.64,600000.0],["2019-09-23",137.82,138.46,137.65,138.0,235900.0],["2019-09-24",138.59,139.47,135.68,136.99,512500.0],["2019-09-25",136.99,137.2,133.68,136.15,318700.0],["2019-09-26",136.27,136.89,134.21,135.23,348300.0],["2019-09-27",135.8,136.05,131.85,132.62,406300.0],["2019-09-30",133.0,133.85,131.66,132.37,305700.0],["2019-10-01",133.2,133.37,127.94,128.16,415200.0],["2019-10-02",126.56,127.18,123.61,126.55,435700.0],["2019-10-03",126.15,129.18,124.37,129.09,348700.0],["2019-10-04",129.12,132.03,129.12,131.78,323200.0],["2019-10-07",131.24,133.51,131.09,131.88,233000.0],["2019-10-08",130.12,131.01,129.01,129.48,571300.0],["2019-10-09",131.04,131.92,129.85,131.39,160400.0],["2019-10-10",130.98,132.44,129.87,130.81,220400.0],["2019-10-11",132.56,134.31,132.05,133.11,197700.0],["2019-10-14",132.96,134.27,132.0,133.9,121600.0],["2019-10-15",134.6,134.79,133.25,134.07,195700.0],["2019-10-16",134.13,135.57,133.78,134.76,324400.0],["2019-10-17",135.0,136.29,134.65,136.07,295900.0],["2019-10-18",133.5,135.63,133.5,134.28,455800.0],["2019-10-21",133.0,133.5,127.24,128.66,857300.0],["2019-10-22",129.5,129.74,126.16,126.38,301100.0],["2019-10-23",126.73,128.67,125.52,126.05,252400.0],["2019-10-24",126.0,127.8,125.39,127.62,385800.0],["2019-10-25",127.69,130.0,127.12,129.06,148500.0],["2019-10-28",129.41,131.67,129.41,131.18,251000.0],["2019-10-29",130.86,133.17,130.03,132.42,171700.0],["2019-10-30",132.03,133.21,130.85,132.56,181100.0],["2019-10-31",132.23,132.65,128.59,129.98,395200.0],["2019-11-01",131.22,133.7,130.54,132.72,414400.0],["2019-11-04",133.9,133.9,131.09,131.86,328000.0],["2019-11-05",132.15,132.84,130.57,130.57,370400.0],["2019-11-06",133.41,134.0,126.06,128.74,435700.0],["2019-11-07",128.74,130.87,126.27,127.37,484000.0],["2019-11-08",127.33,130.54,126.56,130.51,321100.0],["2019-11-11",129.72,132.18,129.09,132.01,295600.0],["2019-11-12",132.14,135.16,131.6,135.12,354400.0],["2019-11-13",134.44,138.09,134.08,137.12,395500.0],["2019-11-14",137.12,137.68,135.97,137.59,315900.0],["2019-11-15",138.0,139.18,137.04,139.07,317500.0],["2019-11-18",138.8,138.91,136.41,136.94,347000.0],["2019-11-19",137.5,139.06,137.14,138.26,403500.0],["2019-11-20",138.25,141.08,138.12,139.53,374300.0],["2019-11-21",140.1,140.41,138.04,140.07,296700.0],["2019-11-22",140.79,141.74,139.95,140.77,273700.0],["2019-11-25",141.69,144.85,141.48,144.8,376300.0],["2019-11-26",144.45,145.85,143.45,145.54,226600.0],["2019-11-27",146.0,147.16,145.07,146.88,161000.0],["2019-11-29",146.79,147.54,145.07,145.25,94300.0],["2019-12-02",146.41,146.41,144.21,144.71,207800.0],["2019-12-03",143.4,144.11,142.76,143.73,199600.0],["2019-12-04",144.58,146.1,143.78,145.39,276200.0],["2019-12-05",145.84,145.98,143.09,144.7,340000.0],["2019-12-06",146.02,146.94,145.76,146.23,284600.0],["2019-12-09",146.79,146.79,143.18,144.71,353000.0],["2019-12-10",145.15,146.42,143.92,146.23,299300.0],["2019-12-11",145.83,146.41,144.98,146.24,289300.0],["2019-12-12",146.44,149.22,145.82,147.07,242700.0],["2019-12-13",147.4,147.8,145.49,145.83,323700.0],["2019-12-16",148.01,150.46,146.45,147.71,355400.0],["2019-12-17",148.64,149.85,147.12,148.9,404500.0],["2019-12-18",148.56,149.82,146.74,147.74,415400.0],["2019-12-19",147.98,149.92,147.57,149.39,179500.0],["2019-12-20",150.5,151.81,149.78,151.67,744000.0],["2019-12-23",152.2,152.2,150.05,151.34,216000.0],["2019-12-24",151.96,152.15,151.0,151.31,92800.0],["2019-12-26",151.3,152.2,151.3,151.9,151200.0],["2019-12-27",152.55,152.91,150.98,151.93,234100.0],["2019-12-30",151.5,152.19,150.59,151.84,176600.0],["2019-12-31",151.51,153.39,151.51,152.76,234300.0],["2020-01-02",154.27,154.84,151.38,153.89,337200.0],["2020-01-03",151.69,153.28,150.73,152.7,291200.0],["2020-01-06",151.38,153.55,151.24,153.45,393800.0],["2020-01-07",154.0,155.04,153.31,154.69,308500.0],["2020-01-08",155.35,157.04,154.67,154.93,384500.0],["2020-01-09",156.23,157.69,155.3,157.05,280200.0],["2020-01-10",159.6,160.26,157.47,157.89,519900.0],["2020-01-13",159.0,159.31,157.78,159.1,240600.0],["2020-01-14",158.65,161.39,158.01,159.61,325200.0],["2020-01-15",159.6,160.87,157.84,158.84,367300.0],["2020-01-16",159.69,160.28,157.57,159.96,329400.0],["2020-01-17",160.08,160.84,158.07,159.78,497600.0],["2020-01-21",159.44,161.03,157.81,158.0,333000.0],["2020-01-22",158.18,159.2,158.02,158.83,308700.0],["2020-01-23",158.38,159.13,156.57,156.7,275500.0],["2020-01-24",157.17,157.55,154.66,155.3,283700.0],["2020-01-27",153.48,156.01,152.32,154.57,292500.0],["2020-01-28",155.3,157.22,154.03,156.93,297100.0],["2020-01-29",157.37,159.02,157.07,157.71,222000.0],["2020-01-30",156.41,157.03,155.24,156.91,253200.0],["2020-01-31",156.3,156.54,153.82,154.58,208500.0],["2020-02-03",155.68,156.89,155.09,155.3,261700.0],["2020-02-04",157.25,158.19,156.69,156.75,219300.0],["2020-02-05",158.71,159.72,157.66,157.81,294400.0],["2020-02-06",158.64,159.74,157.61,159.07,242900.0],["2020-02-07",158.49,159.35,155.04,155.99,238500.0],["2020-02-10",155.86,157.82,155.86,157.74,409000.0],["2020-02-11",166.57,175.25,166.57,173.32,1244800.0],["2020-02-12",173.33,174.36,168.51,171.33,956300.0],["2020-02-13",170.13,173.01,169.63,172.3,421600.0],["2020-02-14",172.77,176.89,171.35,176.48,458400.0],["2020-02-18",175.61,176.51,174.35,175.92,315000.0],["2020-02-19",176.49,179.38,175.74,178.34,309100.0],["2020-02-20",177.85,178.54,174.2,175.43,242600.0],["2020-02-21",174.77,174.77,173.06,173.64,313700.0],["2020-02-24",167.83,168.79,166.04,167.51,412700.0],["2020-02-25",167.98,168.52,161.04,162.46,606500.0],["2020-02-26",162.59,164.87,159.88,161.05,412900.0],["2020-02-27",158.25,164.0,154.48,158.39,673900.0],["2020-02-28",153.25,157.01,152.55,155.57,773000.0],["2020-03-02",156.79,164.48,154.19,164.3,790400.0],["2020-03-03",165.05,167.94,159.76,161.51,373800.0],["2020-03-04",164.9,168.24,163.59,168.0,484800.0],["2020-03-05",164.65,165.24,160.48,161.63,370600.0],["2020-03-06",157.29,158.35,150.97,155.09,482300.0],["2020-03-09",148.43,148.43,140.0,142.81,554100.0],["2020-03-10",146.92,149.15,142.1,147.33,613900.0],["2020-03-11",143.43,143.5,135.58,136.6,564300.0],["2020-03-12",127.85,132.56,118.9,124.1,1128200.0],["2020-03-13",130.83,132.06,117.84,128.93,622400.0],["2020-03-16",119.68,119.68,103.72,104.66,675100.0],["2020-03-17",106.1,119.04,99.73,112.0,1057600.0],["2020-03-18",103.37,109.05,97.59,98.9,1138800.0],["2020-03-19",98.01,110.59,95.58,108.76,594000.0],["2020-03-20",111.97,113.5,103.03,105.78,650800.0],["2020-03-23",104.07,104.53,97.23,100.5,647100.0],["2020-03-24",105.5,111.97,105.5,110.12,438900.0],["2020-03-25",109.67,122.36,108.96,119.35,669200.0],["2020-03-26",121.03,130.23,121.03,130.01,523000.0],["2020-03-27",130.0,130.0,121.39,126.23,538300.0],["2020-03-30",132.0,132.0,124.14,129.99,497700.0],["2020-03-31",131.89,131.89,124.36,126.21,449600.0],["2020-04-01",121.01,123.44,117.21,119.61,378200.0],["2020-04-02",118.01,122.76,116.42,121.58,568900.0],["2020-04-03",121.11,122.63,117.93,118.84,687800.0],["2020-04-06",125.84,132.99,125.84,132.81,645100.0],["2020-04-07",137.83,137.92,132.42,133.33,376000.0],["2020-04-08",135.66,142.49,133.69,141.43,620200.0],["2020-04-09",144.71,147.06,137.52,138.96,462000.0],["2020-04-13",138.08,140.81,135.32,139.61,416500.0],["2020-04-14",142.77,143.97,141.01,142.59,252500.0],["2020-04-15",138.72,141.51,136.98,139.43,285300.0],["2020-04-16",140.64,141.52,136.51,139.56,298800.0],["2020-04-17",143.98,147.47,142.45,144.98,400000.0],["2020-04-20",142.5,147.1,142.5,144.26,301600.0],["2020-04-21",135.3,137.93,133.88,135.06,577800.0],["2020-04-22",138.25,138.44,135.53,137.12,266800.0],["2020-04-23",138.68,142.04,135.31,135.45,312800.0],["2020-04-24",136.46,137.52,133.57,136.95,252600.0],["2020-04-27",138.48,141.63,136.67,140.23,260000.0],["2020-04-28",141.94,142.45,136.81,139.95,273000.0],["2020-04-29",143.55,147.21,141.43,145.96,241500.0],["2020-04-30",144.84,146.31,142.59,144.67,279400.0],["2020-05-01",141.51,141.56,137.41,138.59,355400.0],["2020-05-04",137.43,139.12,136.0,138.35,275100.0],["2020-05-05",140.47,143.07,139.76,141.04,258300.0],["2020-05-06",141.94,144.54,140.55,143.66,262100.0],["2020-05-07",144.33,157.28,144.33,156.56,774600.0],["2020-05-08",160.0,160.15,157.1,159.56,432300.0],["2020-05-11",157.7,164.78,157.52,164.24,396800.0],["2020-05-12",164.39,166.7,160.57,160.96,458100.0],["2020-05-13",165.41,165.91,159.24,160.89,497900.0],["2020-05-14",158.51,163.51,157.39,163.0,309300.0],["2020-05-15",162.77,169.93,161.88,169.81,471000.0],["2020-05-18",173.47,176.6,171.19,171.78,357900.0],["2020-05-19",170.91,173.42,169.87,169.88,265600.0],["2020-05-20",172.78,176.38,171.74,175.86,326200.0],["2020-05-21",175.9,176.56,173.34,175.23,336000.0],["2020-05-22",174.43,175.43,172.37,173.61,255800.0],["2020-05-26",178.1,178.1,170.7,171.38,343200.0],["2020-05-27",173.38,174.74,165.1,174.58,407200.0],["2020-05-28",175.37,176.17,172.47,176.13,320300.0],["2020-05-29",176.21,179.98,174.05,179.66,451300.0],["2020-06-01",179.0,181.71,177.01,179.82,337000.0],["2020-06-02",180.74,183.54,178.51,183.35,251500.0],["2020-06-03",184.9,189.85,184.9,189.72,762300.0],["2020-06-04",188.26,189.81,181.77,183.43,492000.0],["2020-06-05",186.58,188.09,177.45,178.43,499900.0],["2020-06-08",177.26,185.35,177.26,185.04,462100.0],["2020-06-09",184.0,185.11,179.02,180.33,307700.0],["2020-06-10",181.38,183.2,180.17,181.71,404100.0],["2020-06-11",177.67,177.97,173.3,174.48,525300.0],["2020-06-12",179.09,180.74,174.5,179.6,530000.0],["2020-06-15",176.15,180.53,174.81,179.74,286000.0],["2020-06-16",184.24,185.89,179.5,180.31,432800.0],["2020-06-17",181.91,181.91,177.48,178.15,275300.0],["2020-06-18",176.75,179.36,176.75,178.56,260700.0],["2020-06-19",180.31,181.44,177.07,177.19,426800.0],["2020-06-22",177.19,177.2,173.86,174.99,442700.0],["2020-06-23",177.35,177.35,174.34,175.01,338600.0],["2020-06-24",174.46,175.05,165.76,170.64,453300.0],["2020-06-25",170.3,173.95,167.65,173.6,535800.0],["2020-06-26",173.31,174.46,168.55,169.98,470700.0],["2020-06-29",170.41,171.59,167.55,169.0,291900.0],["2020-06-30",169.92,175.03,169.1,174.35,605500.0],["2020-07-01",177.7,178.6,175.0,175.56,336700.0],["2020-07-02",177.0,177.7,174.82,176.92,583100.0],["2020-07-06",179.16,182.0,177.58,181.8,435300.0],["2020-07-07",180.59,183.7,178.75,181.41,391900.0],["2020-07-08",182.44,186.64,182.44,185.09,310000.0],["2020-07-09",184.95,186.69,181.36,185.13,249600.0],["2020-07-10",185.01,185.04,180.56,181.25,233600.0],["2020-07-13",182.72,186.06,180.17,180.51,429900.0],["2020-07-14",179.61,188.24,179.57,187.45,378200.0],["2020-07-15",190.0,195.15,189.44,193.45,684100.0],["2020-07-16",193.03,193.2,190.02,190.7,383700.0],["2020-07-17",192.6,197.47,192.37,196.26,363100.0],["2020-07-20",196.5,198.8,195.29,197.94,341000.0],["2020-07-21",199.2,201.07,197.75,198.02,319800.0],["2020-07-22",197.78,200.66,196.66,198.16,255600.0],["2020-07-23",198.78,202.95,197.02,198.2,312400.0],["2020-07-24",196.62,197.01,192.13,192.83,256000.0],["2020-07-27",194.2,200.44,193.44,199.93,238100.0],["2020-07-28",198.93,200.61,197.19,197.37,166500.0],["2020-07-29",198.75,201.11,198.25,199.58,271500.0],["2020-07-30",197.09,203.26,197.09,201.31,312400.0],["2020-07-31",201.31,202.24,195.48,198.99,286000.0],["2020-08-03",201.8,208.44,201.0,207.57,401700.0],["2020-08-04",207.17,207.17,201.98,203.92,324100.0],["2020-08-05",206.68,220.01,204.56,217.97,713300.0],["2020-08-06",219.18,220.0,213.18,217.8,426000.0],["2020-08-07",217.3,221.64,215.71,221.6,504000.0],["2020-08-10",221.93,221.97,216.3,218.76,485400.0],["2020-08-11",218.88,220.62,210.09,210.24,594300.0],["2020-08-12",211.54,220.54,211.22,219.65,340800.0],["2020-08-13",218.11,219.91,215.94,217.36,259300.0],["2020-08-14",215.68,217.69,212.84,214.49,152600.0],["2020-08-17",215.97,219.58,215.97,218.45,182700.0],["2020-08-18",218.82,219.25,216.11,217.15,266700.0],["2020-08-19",217.83,218.37,214.57,215.1,261800.0],["2020-08-20",213.51,216.6,213.51,214.71,185200.0],["2020-08-21",214.43,216.63,212.95,216.37,211300.0],["2020-08-24",218.41,218.98,215.12,215.41,220200.0],["2020-08-25",215.13,217.36,213.71,217.06,250400.0],["2020-08-26",218.11,218.98,215.15,218.6,227200.0],["2020-08-27",217.76,218.39,214.72,217.15,317800.0],["2020-08-28",216.66,218.24,216.2,217.46,143300.0],["2020-08-31",218.27,220.74,215.96,218.95,215200.0],["2020-09-01",219.4,219.4,215.87,216.05,371100.0],["2020-09-02",216.48,220.49,214.32,220.11,206400.0],["2020-09-03",219.0,219.88,204.42,207.91,456400.0],["2020-09-04",209.29,210.12,197.33,204.64,440400.0],["2020-09-08",202.45,206.96,199.59,202.95,287200.0],["2020-09-09",206.44,211.2,205.4,209.89,293200.0],["2020-09-10",216.28,218.67,214.2,214.96,480500.0],["2020-09-11",216.39,220.0,215.05,217.51,312300.0],["2020-09-14",220.33,221.39,218.2,220.01,271400.0],["2020-09-15",221.96,228.86,221.89,225.3,392100.0],["2020-09-16",226.5,226.71,219.64,221.98,319400.0],["2020-09-17",219.4,221.17,215.6,218.15,459100.0],["2020-09-18",219.99,220.48,216.3,219.61,653300.0],["2020-09-21",214.44,218.43,210.04,217.93,353400.0],["2020-09-22",218.17,218.78,213.69,217.33,275000.0],["2020-09-23",216.81,218.81,212.17,212.55,246500.0],["2020-09-24",210.86,212.47,205.97,211.83,251100.0],["2020-09-25",210.89,217.58,209.59,216.77,180100.0],["2020-09-28",219.54,224.3,219.09,223.42,228800.0],["2020-09-29",224.19,225.92,222.53,222.93,401000.0],["2020-09-30",222.08,227.44,221.55,226.45,231600.0],["2020-10-01",228.02,230.64,227.15,230.46,414400.0],["2020-10-02",226.87,231.97,226.62,228.87,231000.0],["2020-10-05",232.07,235.99,231.95,234.97,211700.0],["2020-10-06",235.67,236.35,231.55,233.38,271200.0],["2020-10-07",236.05,237.73,235.39,237.35,302300.0],["2020-10-08",238.4,238.63,235.14,236.49,218300.0],["2020-10-09",238.98,243.46,238.36,242.57,391500.0],["2020-10-12",244.99,244.99,241.16,243.27,391800.0],["2020-10-13",242.23,245.93,241.8,244.98,295800.0],["2020-10-14",246.21,250.29,244.29,244.64,330900.0],["2020-10-15",241.79,245.95,240.9,242.15,281800.0],["2020-10-16",244.39,246.03,239.93,240.29,541000.0],["2020-10-19",241.2,242.79,232.56,233.13,534900.0],["2020-10-20",234.42,238.51,233.41,233.53,313100.0],["2020-10-21",234.9,235.12,228.94,229.09,286600.0],["2020-10-22",229.49,234.8,229.49,233.93,316500.0],["2020-10-23",234.28,235.6,230.2,232.81,245200.0],["2020-10-26",229.98,232.03,227.4,230.18,142700.0],["2020-10-27",231.04,234.19,228.75,229.26,471700.0],["2020-10-28",225.0,225.25,221.9,222.0,338400.0],["2020-10-29",221.2,234.71,219.79,228.94,578500.0],["2020-10-30",228.8,229.74,220.87,227.7,488700.0],["2020-11-02",230.56,234.98,230.56,232.82,474800.0],["2020-11-03",234.99,238.42,234.0,237.45,351600.0],["2020-11-04",240.5,252.12,240.5,249.27,680400.0],["2020-11-05",253.79,254.45,249.8,251.58,370400.0],["2020-11-06",252.0,252.7,248.77,250.66,208400.0],["2020-11-09",256.83,257.88,235.97,237.26,524000.0],["2020-11-10",236.0,236.0,224.31,228.74,438000.0],["2020-11-11",231.97,235.86,230.92,235.66,314900.0],["2020-11-12",236.58,238.14,235.56,237.46,386700.0],["2020-11-13",238.42,240.17,234.31,239.01,264500.0],["2020-11-16",238.18,242.0,236.73,238.0,260600.0],["2020-11-17",237.39,237.8,233.2,235.98,209400.0],["2020-11-18",236.5,237.29,233.83,234.11,208300.0],["2020-11-19",234.47,235.88,232.6,233.46,190300.0],["2020-11-20",232.81,235.74,231.44,232.54,288000.0],["2020-11-23",232.67,233.95,230.5,232.01,220700.0],["2020-11-24",232.09,232.28,224.06,224.68,265400.0],["2020-11-25",225.25,226.85,224.52,226.35,189000.0],["2020-11-27",226.35,230.16,226.07,230.16,73000.0],["2020-11-30",232.19,236.17,230.48,234.52,316400.0],["2020-12-01",236.65,238.17,234.23,237.26,224900.0],["2020-12-02",236.07,236.86,232.82,235.46,198700.0],["2020-12-03",235.09,238.78,234.54,234.99,203800.0],["2020-12-04",235.26,238.45,234.11,237.42,215200.0],["2020-12-07",238.07,240.29,235.9,236.37,208300.0],["2020-12-08",237.41,242.8,235.01,242.09,306700.0],["2020-12-09",241.63,242.57,239.0,240.34,342000.0],["2020-12-10",239.5,243.1,238.16,239.77,261000.0],["2020-12-11",239.35,239.53,233.78,236.27,294900.0],["2020-12-14",237.27,242.34,237.27,240.07,253700.0],["2020-12-15",242.27,243.12,238.14,243.08,320800.0],["2020-12-16",242.18,242.43,237.3,240.16,278700.0],["2020-12-17",242.03,247.23,241.48,247.06,264000.0],["2020-12-18",249.89,250.58,246.62,248.97,717900.0],["2020-12-21",245.01,250.74,240.16,250.72,397300.0],["2020-12-22",250.72,254.28,246.81,252.62,216000.0],["2020-12-23",253.7,254.25,249.3,251.8,277100.0],["2020-12-24",251.79,252.78,250.07,251.71,150800.0],["2020-12-28",254.94,254.94,246.45,247.17,249000.0],["2020-12-29",249.1,250.19,243.87,248.64,160700.0],["2020-12-30",250.47,253.13,246.83,248.59,198000.0],["2020-12-31",248.58,250.93,245.51,249.86,184100.0],["2021-01-04",251.81,255.45,243.37,249.67,351000.0],["2021-01-05",249.69,255.25,248.14,252.59,219800.0],["2021-01-06",249.6,256.68,249.6,254.76,393400.0],["2021-01-07",257.54,263.37,256.65,263.16,339400.0],["2021-01-08",263.19,271.73,263.19,271.01,428000.0],["2021-01-11",270.34,276.87,268.2,276.31,298600.0],["2021-01-12",277.08,278.08,265.94,268.24,336400.0],["2021-01-13",267.31,268.55,264.19,267.49,253100.0],["2021-01-14",267.09,273.03,266.5,266.91,369100.0],["2021-01-15",266.27,273.99,265.01,273.72,330900.0],["2021-01-19",275.72,280.1,274.14,278.89,376000.0],["2021-01-20",279.63,283.6,278.38,282.94,413100.0],["2021-01-21",284.6,284.6,279.97,281.24,275200.0],["2021-01-22",280.21,282.09,277.36,280.18,169400.0],["2021-01-25",281.52,283.25,271.85,273.54,307100.0],["2021-01-26",273.06,273.91,265.06,265.48,219200.0],["2021-01-27",260.26,261.97,249.48,252.87,360200.0],["2021-01-28",256.6,265.05,253.04,260.88,252600.0],["2021-01-29",260.77,262.54,257.02,259.05,229300.0],["2021-02-01",262.11,267.62,260.11,266.0,510600.0],["2021-02-02",269.83,274.76,269.74,272.4,288100.0],["2021-02-03",271.57,272.41,265.07,267.85,195800.0],["2021-02-04",267.76,271.98,265.9,269.96,226700.0],["2021-02-05",273.13,275.96,271.17,275.76,308000.0],["2021-02-08",278.15,278.78,273.54,276.65,225900.0],["2021-02-09",276.64,280.48,275.62,277.85,307700.0],["2021-02-10",280.7,286.87,280.23,280.55,328900.0],["2021-02-11",282.02,289.59,280.49,289.25,461300.0],["2021-02-12",289.84,294.25,287.98,292.8,328800.0],["2021-02-16",293.41,295.77,285.55,286.74,465300.0],["2021-02-17",285.96,303.79,284.97,299.48,747700.0],["2021-02-18",297.67,297.67,287.31,292.51,512300.0],["2021-02-19",293.25,295.4,286.85,289.55,474300.0],["2021-02-22",285.79,286.09,279.12,283.59,353200.0],["2021-02-23",280.2,284.83,274.51,282.98,380400.0],["2021-02-24",282.39,289.18,278.83,288.22,255300.0],["2021-02-25",289.0,289.63,278.23,280.18,295300.0],["2021-02-26",282.05,288.12,277.34,286.14,336400.0],["2021-03-01",290.0,290.9,287.61,289.61,299400.0],["2021-03-02",290.0,291.46,286.81,287.46,215600.0],["2021-03-03",285.88,286.14,276.71,278.27,286300.0],["2021-03-04",276.25,279.1,264.25,268.16,302300.0],["2021-03-05",269.59,274.81,259.02,273.82,354100.0],["2021-03-08",273.71,278.91,270.05,270.97,257000.0],["2021-03-09",276.59,280.0,276.35,278.44,229400.0],["2021-03-10",281.61,284.53,276.06,276.59,231000.0],["2021-03-11",280.05,287.0,279.61,285.0,217700.0],["2021-03-12",282.35,286.93,279.66,286.79,157000.0],["2021-03-15",285.88,294.29,285.88,292.09,211800.0],["2021-03-16",293.75,294.69,285.3,288.53,236100.0],["2021-03-17",286.36,294.06,284.42,292.7,221900.0],["2021-03-18",291.02,293.03,287.19,288.28,210500.0],["2021-03-19",287.98,292.0,286.03,286.68,480100.0],["2021-03-22",285.97,291.7,285.23,288.13,345200.0],["2021-03-23",288.18,289.91,279.93,280.31,294500.0],["2021-03-24",279.83,281.64,275.76,276.21,284700.0],["2021-03-25",274.83,283.79,273.52,281.95,263100.0],["2021-03-26",284.54,288.31,277.61,288.04,301800.0],["2021-03-29",285.95,289.56,282.54,282.95,235500.0],["2021-03-30",281.64,288.94,279.58,287.96,323600.0],["2021-03-31",291.02,296.5,288.72,289.83,549900.0],["2021-04-01",292.01,295.69,290.31,294.17,295700.0],["2021-04-05",296.49,298.0,293.46,297.89,276300.0],["2021-04-06",298.0,307.44,297.47,302.19,384400.0],["2021-04-07",300.43,302.95,292.55,296.53,451500.0],["2021-04-08",298.48,307.01,298.48,305.2,489300.0],["2021-04-09",306.56,306.56,300.73,306.4,263200.0],["2021-04-12",304.69,306.82,302.8,305.23,198600.0],["2021-04-13",306.34,309.99,304.68,309.82,274000.0],["2021-04-14",309.96,313.88,306.91,309.17,225600.0],["2021-04-15",313.38,320.95,312.67,320.37,330700.0],["2021-04-16",322.08,323.89,316.37,323.38,384400.0],["2021-04-19",321.95,324.96,321.3,324.59,379200.0],["2021-04-20",324.13,327.72,320.71,322.37,275500.0],["2021-04-21",321.55,325.61,318.59,324.02,282400.0],["2021-04-22",323.01,331.16,322.85,327.7,369400.0],["2021-04-23",327.64,336.56,327.41,334.34,304800.0],["2021-04-26",334.09,337.48,332.77,336.44,288900.0],["2021-04-27",336.5,336.99,332.36,334.37,291000.0],["2021-04-28",332.41,335.63,328.8,334.8,288600.0],["2021-04-29",337.07,337.07,331.65,333.87,205700.0],["2021-04-30",331.65,335.2,330.41,332.45,242900.0],["2021-05-03",337.12,337.15,330.86,331.95,418200.0],["2021-05-04",330.0,343.47,328.95,338.96,652900.0],["2021-05-05",343.18,349.13,334.0,345.21,669100.0],["2021-05-06",342.4,343.29,333.31,336.84,531000.0],["2021-05-07",337.47,346.51,335.43,342.55,320500.0],["2021-05-10",342.11,342.11,331.14,332.88,587200.0],["2021-05-11",323.29,324.08,316.17,320.5,985200.0],["2021-05-12",318.12,331.99,315.42,316.76,745700.0],["2021-05-13",318.99,324.4,315.51,321.01,10667700.0],["2021-05-14",322.61,332.15,322.05,329.07,799300.0],["2021-05-17",329.46,330.7,320.98,322.71,814500.0],["2021-05-18",322.2,323.13,318.65,319.7,519700.0],["2021-05-19",315.3,319.54,313.1,319.0,420900.0],["2021-05-20",321.53,329.85,319.74,326.7,502900.0],["2021-05-21",327.57,333.29,327.01,327.23,733000.0],["2021-05-24",329.72,334.35,327.69,331.17,511900.0],["2021-05-25",333.56,335.81,328.5,329.52,577600.0],["2021-05-26",331.15,333.81,323.07,324.51,547000.0],["2021-05-27",326.19,339.34,325.27,332.2,2994400.0],["2021-05-28",333.82,339.76,333.01,337.99,579300.0],["2021-06-01",338.79,338.79,328.28,332.9,691000.0],["2021-06-02",331.58,333.21,328.5,329.52,487300.0],["2021-06-03",327.92,333.18,324.94,331.7,520000.0],["2021-06-04",334.28,337.55,333.95,336.84,367300.0],["2021-06-07",337.17,341.58,337.13,340.24,358600.0],["2021-06-08",342.22,343.99,339.91,343.02,293500.0],["2021-06-09",345.0,347.09,342.68,345.91,298000.0],["2021-06-10",347.51,354.89,347.14,354.78,390900.0],["2021-06-11",354.83,354.92,350.17,352.09,302200.0],["2021-06-14",351.89,355.69,351.89,355.33,269600.0],["2021-06-15",355.47,356.35,353.04,354.36,290200.0],["2021-06-16",355.0,355.62,350.21,352.92,327700.0],["2021-06-17",351.37,359.56,350.39,357.78,403900.0],["2021-06-18",354.43,357.79,353.14,353.7,1262600.0],["2021-06-21",356.29,361.68,353.61,360.59,309700.0],["2021-06-22",359.58,364.65,358.35,364.0,286300.0],["2021-06-23",364.0,368.14,363.28,366.95,368400.0],["2021-06-24",369.47,370.58,366.22,366.78,308200.0],["2021-06-25",366.78,369.6,366.78,367.9,355100.0],["2021-06-28",369.46,369.95,364.82,366.06,283300.0],["2021-06-29",367.0,371.81,364.87,371.65,318000.0],["2021-06-30",371.63,372.51,367.87,369.92,292000.0],["2021-07-01",369.62,373.28,368.43,372.64,320400.0],["2021-07-02",373.32,374.79,370.8,374.22,240100.0],["2021-07-06",374.99,378.99,372.52,377.45,282800.0],["2021-07-07",378.98,384.3,374.43,383.18,304500.0],["2021-07-08",377.23,382.92,374.74,379.2,227600.0],["2021-07-09",381.02,384.92,379.58,384.89,223900.0],["2021-07-12",385.0,386.57,382.47,384.13,210700.0],["2021-07-13",382.93,385.52,380.27,383.09,205400.0],["2021-07-14",383.12,384.16,380.33,382.29,203400.0],["2021-07-15",381.21,383.57,378.89,382.15,214800.0],["2021-07-16",382.88,384.93,378.52,384.49,238400.0],["2021-07-19",380.5,384.88,377.31,378.3,337200.0],["2021-07-20",379.97,386.45,379.88,385.48,396100.0],["2021-07-21",385.03,386.08,375.36,385.77,208400.0],["2021-07-22",387.04,393.78,387.04,393.25,218300.0],["2021-07-23",394.41,397.61,393.4,396.32,237800.0],["2021-07-26",395.61,397.51,391.03,393.27,206800.0],["2021-07-27",391.94,393.87,389.13,392.75,316300.0],["2021-07-28",392.07,401.9,392.0,399.62,234700.0],["2021-07-29",400.59,407.66,400.59,405.52,225500.0],["2021-07-30",405.18,410.15,405.14,406.92,405600.0],["2021-08-02",408.71,410.52,401.63,405.6,408700.0],["2021-08-03",406.4,412.05,404.31,411.24,352400.0],["2021-08-04",410.24,420.25,406.09,416.31,463200.0],["2021-08-05",418.66,418.66,405.21,409.97,448000.0],["2021-08-06",409.22,411.09,400.15,408.41,307200.0],["2021-08-09",408.79,411.6,405.04,409.41,236700.0],["2021-08-10",409.19,411.03,405.53,407.29,184800.0],["2021-08-11",411.93,411.93,396.99,399.26,307400.0],["2021-08-12",399.17,408.28,399.17,407.78,173500.0],["2021-08-13",407.55,411.53,406.88,411.22,184600.0],["2021-08-16",411.23,416.74,408.46,416.03,167300.0],["2021-08-17",416.12,417.96,411.28,417.45,201900.0],["2021-08-18",416.82,423.63,415.8,416.08,183300.0],["2021-08-19",412.98,424.24,410.19,420.33,183200.0],["2021-08-20",421.27,425.51,420.55,424.75,210600.0],["2021-08-23",427.19,431.29,425.19,425.81,234100.0],["2021-08-24",426.0,429.39,423.34,427.51,217400.0],["2021-08-25",427.68,433.38,424.63,432.89,182200.0],["2021-08-26",432.89,439.38,431.2,437.65,218400.0],["2021-08-27",440.22,443.56,436.05,436.75,223600.0],["2021-08-30",436.75,445.2,436.75,444.68,185200.0],["2021-08-31",445.87,447.08,441.23,443.86,348600.0],["2021-09-01",442.98,445.3,440.89,443.79,269800.0],["2021-09-02",445.34,450.39,444.74,449.04,251200.0],["2021-09-03",449.01,450.67,444.79,449.55,223700.0],["2021-09-07",447.52,450.04,441.91,449.17,256800.0],["2021-09-08",448.55,450.84,444.21,445.5,341700.0],["2021-09-09",446.24,447.38,441.29,443.0,320500.0],["2021-09-10",444.66,446.94,440.86,441.0,597700.0],["2021-09-13",442.73,443.87,423.97,431.22,409400.0],["2021-09-14",433.85,441.43,433.85,436.24,459100.0],["2021-09-15",435.42,440.67,432.32,439.79,550500.0],["2021-09-16",439.82,441.52,435.49,437.19,434000.0],["2021-09-17",435.59,441.83,432.56,440.45,1308100.0],["2021-09-20",432.13,440.78,429.2,433.05,422300.0],["2021-09-21",436.12,442.5,434.0,439.95,468100.0],["2021-09-22",440.0,448.91,436.84,446.34,292400.0],["2021-09-23",448.9,458.27,448.21,455.04,277100.0],["2021-09-24",453.23,460.21,453.04,458.3,307500.0],["2021-09-27",455.2,455.6,426.58,432.47,646900.0],["2021-09-28",426.28,427.48,412.66,417.71,442900.0],["2021-09-29",422.37,425.42,418.64,423.09,276100.0],["2021-09-30",423.08,430.53,412.26,412.67,392500.0],["2021-10-01",412.61,418.91,401.01,416.69,390100.0],["2021-10-04",412.98,412.99,397.0,398.46,645400.0],["2021-10-05",402.15,405.88,397.04,401.36,572200.0],["2021-10-06",398.73,408.87,397.05,407.82,543800.0],["2021-10-07",411.62,423.61,411.62,416.57,355100.0],["2021-10-08",417.48,417.49,407.76,409.16,228800.0],["2021-10-11",406.24,411.08,404.97,407.76,187100.0],["2021-10-12",410.5,413.72,405.38,408.03,207600.0],["2021-10-13",411.77,412.09,401.82,402.83,295000.0],["2021-10-14",405.25,410.31,405.16,405.84,311600.0],["2021-10-15",407.18,409.53,403.53,403.54,271400.0],["2021-10-18",402.64,414.56,400.93,414.01,248200.0],["2021-10-19",414.9,420.03,411.54,412.52,272800.0],["2021-10-20",416.25,423.59,413.92,421.43,188300.0],["2021-10-21",421.43,421.55,415.56,417.21,278300.0],["2021-10-22",415.52,421.78,415.03,420.61,228600.0],["2021-10-25",421.0,424.69,417.88,423.82,231300.0],["2021-10-26",426.97,431.45,423.09,429.83,257600.0],["2021-10-27",429.84,435.0,426.4,430.07,380400.0],["2021-10-28",433.16,439.37,430.89,438.78,191700.0],["2021-10-29",437.73,449.34,435.98,448.68,289000.0],["2021-11-01",447.63,448.2,440.16,440.27,245200.0],["2021-11-02",440.28,441.91,430.56,431.95,429400.0],["2021-11-03",409.79,409.79,376.26,387.81,1736400.0],["2021-11-04",386.01,387.84,373.79,379.24,661000.0],["2021-11-05",375.93,377.86,360.95,375.23,688900.0],["2021-11-08",376.52,378.54,367.37,373.86,301000.0],["2021-11-09",375.99,384.33,371.31,383.45,526900.0],["2021-11-10",381.57,389.14,378.29,387.6,472300.0],["2021-11-11",390.24,392.71,386.6,390.06,481600.0],["2021-11-12",391.75,393.51,382.33,385.91,242800.0],["2021-11-15",384.45,390.71,383.42,384.54,335200.0],["2021-11-16",385.66,397.77,383.93,394.71,301300.0],["2021-11-17",395.0,395.48,387.75,393.1,380000.0],["2021-11-18",394.34,395.57,386.89,387.51,339000.0],["2021-11-19",389.98,396.14,378.14,379.88,519400.0],["2021-11-22",379.41,379.41,370.01,374.85,383000.0],["2021-11-23",370.83,374.28,365.57,369.98,394700.0],["2021-11-24",367.33,377.84,362.79,377.51,383000.0],["2021-11-26",379.43,385.11,374.13,375.28,192300.0],["2021-11-29",378.35,381.12,374.34,375.31,211600.0],["2021-11-30",375.97,378.62,365.06,365.87,411100.0],["2021-12-01",365.71,373.31,359.31,361.15,485800.0],["2021-12-02",360.0,370.8,356.34,365.96,363600.0],["2021-12-03",368.32,368.65,353.36,357.38,314900.0],["2021-12-06",357.32,358.09,348.0,351.38,381100.0],["2021-12-07",357.53,367.6,356.99,366.75,317300.0],["2021-12-08",367.15,371.05,363.18,365.96,297900.0],["2021-12-09",366.05,369.25,356.5,357.05,420700.0],["2021-12-10",356.71,365.05,356.46,357.74,251900.0],["2021-12-13",358.43,365.47,357.13,361.03,321700.0],["2021-12-14",357.22,358.11,347.74,353.56,402100.0],["2021-12-15",354.75,362.93,350.85,362.92,301200.0],["2021-12-16",363.59,368.0,358.84,360.88,328000.0],["2021-12-17",359.51,367.41,355.77,362.95,600700.0],["2021-12-20",360.85,362.95,352.27,358.16,360900.0],["2021-12-21",360.16,361.92,352.93,361.03,217700.0],["2021-12-22",362.67,369.9,359.9,369.56,247200.0],["2021-12-23",369.74,371.59,366.17,369.2,227700.0],["2021-12-27",371.18,376.15,369.31,375.34,184700.0],["2021-12-28",377.0,377.0,367.06,371.96,224800.0],["2021-12-29",372.62,375.27,371.0,373.42,136800.0],["2021-12-30",373.59,379.08,373.59,375.88,163200.0],["2021-12-31",374.32,379.65,374.32,376.78,288500.0],["2022-01-03",376.61,376.78,356.78,362.11,433700.0],["2022-01-04",358.06,360.0,340.99,347.77,601900.0],["2022-01-05",347.59,348.06,333.77,335.32,544100.0],["2022-01-06",334.01,339.57,330.17,333.94,585000.0],["2022-01-07",333.63,338.74,328.52,328.68,549200.0],["2022-01-10",323.85,334.52,319.2,334.11,489500.0],["2022-01-11",338.68,360.24,338.68,357.95,1012400.0],["2022-01-12",358.0,366.01,355.85,359.86,516400.0],["2022-01-13",356.65,359.04,346.71,351.85,448700.0],["2022-01-14",349.7,356.34,347.14,355.01,464100.0],["2022-01-18",349.06,350.58,337.26,340.23,437200.0],["2022-01-19",343.06,349.0,336.14,336.68,386800.0],["2022-01-20",339.75,345.32,331.61,332.1,425700.0],["2022-01-21",334.94,335.05,324.03,324.66,381300.0],["2022-01-24",321.54,330.77,307.35,330.09,480600.0],["2022-01-25",323.18,323.92,315.13,317.85,444500.0],["2022-01-26",322.42,324.36,308.5,310.88,444500.0],["2022-01-27",315.59,319.44,312.08,312.24,443400.0],["2022-01-28",312.83,321.96,308.12,321.73,281000.0],["2022-01-31",322.9,329.99,322.87,329.76,402200.0],["2022-02-01",331.99,337.02,327.33,335.49,300200.0],["2022-02-02",336.05,346.79,334.18,343.08,463500.0],["2022-02-03",337.2,342.49,335.45,337.05,308700.0],["2022-02-04",335.0,338.0,330.55,335.65,368200.0],["2022-02-07",336.48,340.7,333.71,334.77,228800.0],["2022-02-08",331.4,341.82,331.4,337.05,417000.0],["2022-02-09",342.49,349.84,342.49,346.96,272700.0],["2022-02-10",338.87,348.5,336.66,339.6,265900.0],["2022-02-11",337.94,344.51,329.69,330.96,374200.0],["2022-02-14",329.25,331.3,324.62,327.44,458000.0],["2022-02-15",333.18,334.63,307.68,312.63,1288000.0],["2022-02-16",294.0,308.13,286.97,305.28,1286600.0],["2022-02-17",306.0,306.54,289.02,291.63,947700.0],["2022-02-18",293.32,299.92,290.13,293.61,654500.0],["2022-02-22",291.05,293.34,285.37,289.58,671900.0],["2022-02-23",292.75,296.13,283.18,283.57,1030700.0],["2022-02-24",277.12,291.94,276.33,290.03,602400.0],["2022-02-25",287.53,296.16,286.04,296.16,486900.0],["2022-02-28",293.16,293.93,285.33,291.16,640700.0],["2022-03-01",288.83,292.75,282.46,284.44,542000.0],["2022-03-02",286.05,289.82,283.78,286.99,693800.0],["2022-03-03",290.25,290.25,281.05,284.15,531800.0],["2022-03-04",283.05,285.51,274.88,278.0,549200.0],["2022-03-07",280.96,280.96,261.82,266.47,812400.0],["2022-03-08",266.65,266.65,251.3,256.66,841900.0],["2022-03-09",265.35,271.61,263.27,268.49,672000.0],["2022-03-10",262.63,267.93,259.28,266.57,411300.0],["2022-03-11",270.31,270.85,259.33,259.54,644200.0],["2022-03-14",261.2,268.05,255.34,255.51,457300.0],["2022-03-15",257.58,260.15,253.81,259.23,599900.0],["2022-03-16",262.85,271.51,260.01,270.77,477200.0],["2022-03-17",269.55,281.86,269.31,281.7,548100.0],["2022-03-18",280.85,291.6,279.68,286.77,739700.0],["2022-03-21",284.58,289.06,283.01,286.61,340900.0],["2022-03-22",286.35,297.49,285.99,295.38,620200.0],["2022-03-23",292.51,292.51,277.63,278.71,406900.0],["2022-03-24",280.17,281.79,275.67,281.05,279500.0],["2022-03-25",282.77,283.06,273.0,279.1,342200.0],["2022-03-28",278.65,282.7,276.42,282.68,340200.0],["2022-03-29",287.59,292.81,287.59,290.95,363700.0],["2022-03-30",290.02,292.25,288.17,289.86,360500.0],["2022-03-31",289.48,292.26,283.93,283.97,375600.0],["2022-04-01",286.12,291.02,283.97,288.66,305600.0],["2022-04-04",288.59,291.21,286.0,287.27,293600.0],["2022-04-05",288.27,291.33,283.59,288.66,684000.0],["2022-04-06",287.16,287.16,276.94,286.02,462800.0],["2022-04-07",286.51,303.83,284.48,302.02,647400.0],["2022-04-08",299.95,308.15,298.77,302.4,567400.0],["2022-04-11",302.39,302.39,288.84,290.67,448400.0],["2022-04-12",296.57,296.57,283.48,286.65,498800.0],["2022-04-13",286.06,291.75,284.77,289.82,299700.0],["2022-04-14",289.82,290.19,281.59,284.63,389200.0],["2022-04-18",283.76,284.88,275.49,277.23,412700.0],["2022-04-19",277.64,290.19,277.23,288.55,526800.0],["2022-04-20",290.75,297.93,286.45,296.85,412000.0],["2022-04-21",299.38,301.1,291.07,292.0,588100.0],["2022-04-22",288.83,288.83,272.55,273.03,394300.0],["2022-04-25",257.05,259.65,249.69,253.34,909200.0],["2022-04-26",249.81,253.37,230.62,231.67,1170000.0],["2022-04-27",234.29,241.66,232.45,238.95,950200.0],["2022-04-28",235.0,245.91,234.61,242.17,819600.0],["2022-04-29",242.22,252.06,240.54,241.51,640500.0],["2022-05-02",239.76,245.91,234.8,245.88,836200.0],["2022-05-03",246.23,254.49,245.49,251.19,1066500.0],["2022-05-04",265.0,265.0,240.27,257.51,1065100.0],["2022-05-05",257.47,257.5,245.35,248.19,755000.0],["2022-05-06",247.38,247.91,239.63,241.96,606700.0],["2022-05-09",238.62,240.12,227.29,228.85,783100.0],["2022-05-10",234.12,236.62,225.25,229.25,608300.0],["2022-05-11",227.71,231.22,221.54,222.31,734400.0],["2022-05-12",219.48,229.5,217.2,226.71,704400.0],["2022-05-13",232.25,239.59,232.01,235.81,470200.0],["2022-05-16",233.24,237.27,229.95,231.2,288300.0],["2022-05-17",237.7,239.8,231.0,236.21,354600.0],["2022-05-18",231.53,234.39,223.96,225.02,439900.0],["2022-05-19",224.32,234.84,223.92,231.77,412100.0],["2022-05-20",234.15,236.06,226.08,232.64,368500.0],["2022-05-23",234.49,234.49,225.93,231.24,503800.0],["2022-05-24",229.59,230.99,221.12,223.35,468100.0],["2022-05-25",221.9,225.39,219.18,223.48,403900.0],["2022-05-26",225.5,231.27,224.16,230.21,411300.0],["2022-05-27",232.62,244.44,231.69,244.41,447900.0],["2022-05-31",242.77,242.77,231.51,234.08,496500.0],["2022-06-01",235.21,237.91,224.17,229.69,297300.0],["2022-06-02",229.96,245.35,227.81,245.25,475100.0],["2022-06-03",240.64,245.2,239.09,242.98,732100.0],["2022-06-06",246.63,247.65,242.4,245.02,291600.0],["2022-06-07",243.14,248.02,242.71,247.21,342500.0],["2022-06-08",231.8,239.91,228.92,236.9,999000.0],["2022-06-09",234.63,235.65,225.41,225.71,650100.0],["2022-06-10",221.82,221.82,214.67,219.5,549100.0],["2022-06-13",211.54,213.48,208.73,210.68,726100.0],["2022-06-14",210.69,211.39,203.37,209.5,570100.0],["2022-06-15",214.77,217.12,208.33,212.89,489500.0],["2022-06-16",208.34,208.37,203.44,205.11,398500.0],["2022-06-17",206.51,210.81,204.05,204.13,782200.0],["2022-06-21",207.63,210.17,206.04,208.58,422100.0],["2022-06-22",206.28,211.71,205.98,209.82,300200.0],["2022-06-23",210.0,222.48,210.0,220.58,451900.0],["2022-06-24",222.75,226.43,220.23,226.32,497100.0],["2022-06-27",226.84,227.59,223.57,225.49,355400.0],["2022-06-28",225.86,226.89,217.29,217.5,320300.0],["2022-06-29",217.5,219.96,213.37,219.46,381200.0],["2022-06-30",217.91,218.0,212.59,213.97,596900.0],["2022-07-01",214.87,219.38,214.09,218.83,275700.0],["2022-07-05",214.79,223.16,213.82,222.72,275300.0],["2022-07-06",223.74,228.14,220.62,226.01,568100.0],["2022-07-07",223.26,230.0,223.26,229.43,388400.0],["2022-07-08",228.99,234.63,228.12,231.42,590500.0],["2022-07-11",228.04,230.08,223.45,224.56,258300.0],["2022-07-12",223.16,226.97,216.53,217.52,284400.0],["2022-07-13",212.43,216.33,211.6,214.39,394900.0],["2022-07-14",210.26,212.52,203.72,210.43,458800.0],["2022-07-15",215.61,221.04,212.0,219.75,443300.0],["2022-07-18",221.18,223.49,211.45,212.6,446600.0],["2022-07-19",217.86,226.32,214.18,226.01,445100.0],["2022-07-20",226.18,231.59,224.64,230.22,381500.0],["2022-07-21",231.43,238.82,229.53,238.04,518000.0],["2022-07-22",237.96,238.24,233.19,237.01,446200.0],["2022-07-25",236.84,237.64,232.01,235.32,323700.0],["2022-07-26",233.72,233.72,226.02,232.73,320300.0],["2022-07-27",234.65,238.75,229.53,237.36,475200.0],["2022-07-28",239.45,247.4,235.61,245.81,486200.0],["2022-07-29",247.5,250.69,243.32,250.54,425700.0],["2022-08-01",247.32,250.82,245.52,249.68,456300.0],["2022-08-02",247.51,250.23,242.97,243.66,908000.0],["2022-08-03",218.91,225.86,216.24,221.38,1723200.0],["2022-08-04",221.0,232.21,220.96,227.64,884200.0],["2022-08-05",223.82,227.03,222.99,223.38,550900.0],["2022-08-08",223.37,227.85,218.94,220.68,470200.0],["2022-08-09",219.1,219.81,214.15,214.48,537600.0],["2022-08-10",220.14,226.57,217.5,226.52,658200.0],["2022-08-11",229.37,241.18,226.2,226.47,720700.0],["2022-08-12",227.4,233.07,225.72,233.01,375100.0],["2022-08-15",231.66,235.96,228.7,231.89,771800.0],["2022-08-16",220.5,229.98,220.4,228.12,471700.0],["2022-08-17",225.24,227.1,219.37,220.05,591300.0],["2022-08-18",220.01,221.39,216.8,220.15,280300.0],["2022-08-19",219.26,220.82,216.29,217.59,540800.0],["2022-08-22",213.75,218.02,210.7,211.9,609600.0],["2022-08-23",211.32,213.49,207.03,210.81,652600.0],["2022-08-24",211.65,211.98,208.89,209.74,315000.0],["2022-08-25",212.86,214.76,210.56,213.85,394300.0],["2022-08-26",213.17,213.19,204.22,204.81,621600.0],["2022-08-29",202.42,205.8,201.22,203.62,484000.0],["2022-08-30",204.52,207.04,200.9,205.44,668000.0],["2022-08-31",207.72,207.72,202.75,205.25,659100.0],["2022-09-01",203.64,204.34,200.44,203.24,592700.0],["2022-09-02",205.67,208.22,199.3,200.24,463200.0],["2022-09-06",201.58,201.75,198.0,200.16,457500.0],["2022-09-07",200.45,209.11,199.24,208.39,429400.0],["2022-09-08",206.16,213.73,204.3,213.62,511600.0],["2022-09-09",215.73,219.44,214.75,218.24,357800.0],["2022-09-12",218.66,224.69,218.39,223.35,558700.0],["2022-09-13",214.46,217.28,210.0,213.46,1081400.0],["2022-09-14",213.47,214.18,201.45,202.32,567700.0],["2022-09-15",202.11,210.05,201.28,203.61,877100.0],["2022-09-16",202.0,203.23,196.9,199.71,865900.0],["2022-09-19",197.0,200.04,195.12,199.85,526800.0],["2022-09-20",196.55,197.86,191.27,194.18,444500.0],["2022-09-21",195.49,197.36,190.53,190.81,504200.0],["2022-09-22",189.8,190.04,183.23,184.83,565700.0],["2022-09-23",183.31,188.08,182.02,187.51,800600.0],["2022-09-26",187.11,190.0,181.43,185.16,559400.0],["2022-09-27",188.08,189.55,181.36,182.44,526000.0],["2022-09-28",183.93,189.28,183.92,187.42,432700.0],["2022-09-29",185.43,190.4,183.75,190.01,731400.0],["2022-09-30",196.51,206.19,195.49,196.8,1570500.0],["2022-10-03",197.89,206.76,196.48,203.79,769500.0],["2022-10-04",208.14,213.44,207.31,213.13,721400.0],["2022-10-05",210.76,216.45,207.21,215.43,409200.0],["2022-10-06",214.6,215.92,209.34,210.81,363300.0],["2022-10-07",208.0,209.77,204.71,205.33,455800.0],["2022-10-10",206.14,206.58,199.54,201.36,301900.0],["2022-10-11",199.35,200.35,195.45,197.11,554300.0],["2022-10-12",198.18,198.21,194.25,197.37,367700.0],["2022-10-13",192.23,201.49,189.76,199.72,439100.0],["2022-10-14",202.03,203.44,195.31,197.22,399900.0],["2022-10-17",201.42,206.45,200.73,205.59,313500.0],["2022-10-18",211.62,213.92,204.49,205.86,316200.0],["2022-10-19",205.0,205.0,197.5,199.6,369900.0],["2022-10-20",199.49,203.74,198.22,199.49,569100.0],["2022-10-21",200.44,200.52,194.53,200.18,529500.0],["2022-10-24",202.03,203.38,197.67,200.85,439700.0],["2022-10-25",213.19,223.25,212.13,219.12,1051900.0],["2022-10-26",218.23,224.01,216.69,221.18,559900.0],["2022-10-27",221.82,221.82,208.05,208.97,981800.0],["2022-10-28",208.88,214.52,207.66,214.47,331900.0],["2022-10-31",211.98,215.21,210.27,212.25,430900.0],["2022-11-01",216.99,216.99,203.43,207.29,1123000.0],["2022-11-02",222.25,233.0,214.95,215.75,1222500.0],["2022-11-03",211.01,219.82,204.46,217.16,658700.0],["2022-11-04",219.78,220.91,211.39,220.34,733200.0],["2022-11-07",221.95,226.91,220.56,226.03,610700.0],["2022-11-08",225.74,229.15,221.26,222.48,443500.0],["2022-11-09",220.53,228.54,219.79,221.09,415100.0],["2022-11-10",231.84,240.35,231.84,237.7,1097900.0],["2022-11-11",240.19,248.17,238.08,246.28,1074100.0],["2022-11-14",243.8,248.04,242.31,242.99,342500.0],["2022-11-15",247.58,252.4,244.72,250.07,585900.0],["2022-11-16",248.59,248.95,239.3,239.39,468300.0],["2022-11-17",234.37,238.36,221.73,237.53,1250100.0],["2022-11-18",242.37,243.63,239.21,242.15,587200.0],["2022-11-21",240.78,242.82,238.27,240.84,306200.0],["2022-11-22",242.37,242.8,238.98,242.13,230300.0],["2022-11-23",242.15,244.22,240.65,241.08,324100.0],["2022-11-25",241.03,243.27,239.43,242.92,124500.0],["2022-11-28",241.68,242.98,234.21,237.11,358000.0],["2022-11-29",237.34,243.5,237.0,239.5,691700.0],["2022-11-30",240.33,241.91,210.36,228.57,1994800.0],["2022-12-01",231.49,232.49,222.7,226.2,1149700.0],["2022-12-02",222.0,224.72,218.0,222.66,651700.0],["2022-12-05",219.9,220.93,213.51,215.11,672600.0],["2022-12-06",212.58,216.29,207.23,211.21,587800.0],["2022-12-07",211.64,215.48,209.45,212.99,476400.0],["2022-12-08",212.9,215.91,210.07,210.07,728600.0],["2022-12-09",209.0,214.54,207.54,210.17,441200.0],["2022-12-12",206.14,206.85,197.03,201.94,1060700.0],["2022-12-13",211.27,211.61,205.59,209.61,753700.0],["2022-12-14",207.52,215.24,205.66,214.33,887000.0],["2022-12-15",213.34,234.47,213.28,218.5,1608000.0],["2022-12-16",216.58,218.71,214.11,215.42,1178900.0],["2022-12-19",214.54,219.89,211.09,216.53,663000.0],["2022-12-20",216.65,218.26,212.72,213.01,463200.0],["2022-12-21",214.94,221.0,214.14,220.31,378600.0],["2022-12-22",218.07,218.95,212.24,218.36,354500.0],["2022-12-23",218.32,219.11,216.22,218.5,285200.0],["2022-12-27",218.11,221.48,215.14,218.92,423300.0],["2022-12-28",219.47,222.76,215.01,215.04,280400.0],["2022-12-29",217.37,224.63,217.37,223.55,447500.0],["2022-12-30",221.27,222.71,214.77,217.9,472000.0],["2023-01-03",220.32,220.32,216.12,218.4,350600.0],["2023-01-04",221.31,222.87,219.36,221.93,309700.0],["2023-01-05",218.57,220.96,215.48,220.08,334300.0],["2023-01-06",222.69,222.75,215.11,219.84,486200.0],["2023-01-09",222.35,230.46,221.58,227.75,473400.0],["2023-01-10",227.31,234.28,227.31,234.13,445100.0],["2023-01-11",239.96,250.26,237.73,246.94,797300.0],["2023-01-12",237.48,242.09,229.7,232.25,802200.0],["2023-01-13",230.35,234.31,229.92,232.62,407200.0],["2023-01-17",231.64,238.71,230.89,236.53,641100.0],["2023-01-18",237.7,241.88,234.46,234.53,499700.0],["2023-01-19",232.98,234.95,228.04,233.53,332100.0],["2023-01-20",233.74,243.55,232.8,243.17,555200.0],["2023-01-23",244.38,254.05,243.15,252.55,874700.0],["2023-01-24",248.55,252.48,245.14,246.26,462700.0],["2023-01-25",243.05,245.71,238.38,240.92,544700.0],["2023-01-26",244.28,245.49,241.68,244.29,285700.0],["2023-01-27",242.63,246.88,240.14,245.09,366800.0],["2023-01-30",242.36,244.09,236.92,239.77,373700.0],["2023-01-31",240.71,243.61,239.36,243.25,267900.0],["2023-02-01",243.21,248.97,241.26,248.21,304700.0],["2023-02-02",251.04,260.52,250.0,259.92,769700.0],["2023-02-03",254.98,258.11,249.0,250.35,411300.0],["2023-02-06",246.73,250.0,246.22,246.91,274400.0],["2023-02-07",245.94,253.61,244.9,252.64,255400.0],["2023-02-08",251.92,262.0,251.89,257.84,898300.0],["2023-02-09",259.26,259.61,249.24,249.82,779200.0],["2023-02-10",247.76,251.13,242.79,245.44,553600.0],["2023-02-13",244.98,253.93,243.67,253.5,468600.0],["2023-02-14",249.96,255.6,249.91,251.74,405500.0],["2023-02-15",248.93,253.48,247.94,251.53,349100.0],["2023-02-16",246.54,257.18,246.54,254.25,555200.0],["2023-02-17",252.2,252.2,245.45,249.76,619900.0],["2023-02-21",246.42,247.35,243.01,243.6,523600.0],["2023-02-22",215.57,221.09,207.01,219.09,2281200.0],["2023-02-23",220.51,228.72,220.51,227.28,1145000.0],["2023-02-24",224.37,225.01,215.0,219.81,779800.0],["2023-02-27",224.08,228.51,221.57,221.66,625000.0],["2023-02-28",220.43,223.57,218.27,219.34,863100.0],["2023-03-01",218.65,223.13,218.52,222.92,372800.0],["2023-03-02",220.94,227.35,220.72,226.33,428000.0],["2023-03-03",227.72,232.05,225.91,232.0,417600.0],["2023-03-06",232.67,233.91,225.45,225.52,385300.0],["2023-03-07",225.02,226.94,219.92,221.12,361700.0],["2023-03-08",220.53,221.38,217.87,218.79,224400.0],["2023-03-09",219.6,224.0,214.84,214.92,522600.0],["2023-03-10",213.59,213.59,198.98,202.54,1307300.0],["2023-03-13",201.69,206.73,196.24,202.02,805500.0],["2023-03-14",206.16,210.37,201.97,205.02,517300.0],["2023-03-15",201.37,201.98,188.85,194.9,974100.0],["2023-03-16",192.66,196.52,190.22,193.56,703900.0],["2023-03-17",191.28,193.37,188.86,192.92,1096600.0],["2023-03-20",192.86,195.76,191.23,192.59,422900.0],["2023-03-21",196.06,199.12,194.1,198.67,635600.0],["2023-03-22",198.61,202.74,196.15,196.29,579600.0],["2023-03-23",198.03,200.83,191.25,193.71,588300.0],["2023-03-24",191.96,195.08,189.56,193.79,571600.0],["2023-03-27",196.49,198.35,193.5,197.46,376300.0],["2023-03-28",195.05,196.0,190.96,191.89,598300.0],["2023-03-29",194.43,197.61,192.01,197.58,404200.0],["2023-03-30",200.59,201.94,196.85,198.03,357900.0],["2023-03-31",199.74,202.42,198.53,201.82,465700.0],["2023-04-03",201.12,202.09,193.82,200.26,477800.0],["2023-04-04",201.09,201.1,197.01,197.89,319300.0],["2023-04-05",195.0,198.24,193.86,195.74,491100.0],["2023-04-06",195.58,196.65,191.49,196.59,508800.0],["2023-04-10",195.72,199.87,195.68,199.74,397700.0],["2023-04-11",200.37,203.34,200.37,202.42,338400.0],["2023-04-12",205.51,205.51,200.31,201.47,306900.0],["2023-04-13",202.64,206.27,201.42,205.6,357200.0],["2023-04-14",205.22,205.97,202.19,203.69,277500.0],["2023-04-17",204.6,209.76,203.89,208.55,450600.0],["2023-04-18",210.05,210.05,205.49,206.02,408900.0],["2023-04-19",205.04,206.11,200.68,202.87,772100.0],["2023-04-20",200.5,201.68,195.78,197.94,505100.0],["2023-04-21",198.58,201.52,197.25,200.9,493700.0],["2023-04-24",201.95,204.41,200.83,203.83,367600.0],["2023-04-25",203.31,203.81,184.91,187.6,1619400.0],["2023-04-26",186.07,190.47,184.06,187.01,632400.0],["2023-04-27",187.03,187.75,181.22,183.71,931800.0],["2023-04-28",183.18,190.87,182.08,190.12,584900.0],["2023-05-01",190.27,194.25,189.29,190.1,258900.0],["2023-05-02",188.8,191.47,187.75,189.0,595100.0],["2023-05-03",190.44,195.67,189.05,191.46,451700.0],["2023-05-04",191.31,192.92,189.34,189.48,323500.0],["2023-05-05",191.71,192.05,187.73,191.25,498100.0],["2023-05-08",191.96,192.8,189.38,189.88,415400.0],["2023-05-09",187.98,189.25,186.11,187.48,442100.0],["2023-05-10",190.4,191.32,185.61,186.3,805600.0],["2023-05-11",189.4,200.48,187.93,195.75,1166900.0],["2023-05-12",196.92,196.92,188.07,191.24,588700.0],["2023-05-15",190.77,193.69,188.85,192.36,418700.0],["2023-05-16",190.92,191.63,186.85,188.18,398700.0],["2023-05-17",188.1,198.41,185.59,196.78,1052100.0],["2023-05-18",197.27,199.54,194.53,199.26,595800.0],["2023-05-19",200.33,200.69,197.55,198.33,749000.0],["2023-05-22",198.81,202.55,197.03,201.34,580900.0],["2023-05-23",200.16,205.29,198.42,202.3,561300.0],["2023-05-24",199.48,201.53,191.73,199.38,726500.0],["2023-05-25",199.71,202.0,194.21,194.89,514700.0],["2023-05-26",195.28,197.14,193.73,194.12,304500.0],["2023-05-30",194.14,199.28,194.14,196.05,604100.0],["2023-05-31",194.48,197.2,190.46,193.38,663100.0],["2023-06-01",194.0,196.96,190.43,196.34,315500.0],["2023-06-02",199.39,202.83,197.05,200.68,424100.0],["2023-06-05",199.88,200.81,196.16,199.11,365300.0],["2023-06-06",199.58,202.65,198.51,201.58,324300.0],["2023-06-07",199.66,206.23,197.29,203.45,373800.0],["2023-06-08",203.39,203.96,199.34,203.17,343700.0],["2023-06-09",203.48,204.99,197.55,197.68,294400.0],["2023-06-12",197.84,207.92,197.84,205.48,475200.0],["2023-06-13",205.26,209.07,205.26,208.0,392400.0],["2023-06-14",208.76,210.72,206.99,207.42,549700.0],["2023-06-15",207.06,209.74,206.09,208.97,350100.0],["2023-06-16",210.72,211.96,206.09,209.99,667700.0],["2023-06-20",205.3,211.84,204.06,209.53,725900.0],["2023-06-21",207.77,208.84,203.97,206.31,450600.0],["2023-06-22",204.95,204.95,201.13,204.17,438800.0],["2023-06-23",201.83,209.4,201.48,207.81,1665000.0],["2023-06-26",207.46,208.63,205.15,206.3,352200.0],["2023-06-27",206.55,207.03,201.12,204.33,446100.0],["2023-06-28",203.71,207.29,202.5,205.74,440500.0],["2023-06-29",205.93,209.49,204.33,209.18,271000.0],["2023-06-30",211.54,212.91,209.49,210.25,396300.0],["2023-07-03",209.79,210.95,207.54,208.67,192900.0],["2023-07-05",208.13,209.86,206.1,206.92,259700.0],["2023-07-06",203.82,208.28,201.03,207.36,416900.0],["2023-07-07",207.23,209.04,206.38,206.89,264500.0],["2023-07-10",202.9,210.08,202.9,208.8,401200.0],["2023-07-11",208.53,210.55,204.66,208.31,362200.0],["2023-07-12",212.39,212.82,209.93,211.0,197700.0],["2023-07-13",211.45,211.63,208.23,209.16,343800.0],["2023-07-14",209.31,209.98,207.33,207.56,305300.0],["2023-07-17",207.65,210.16,204.26,209.34,316400.0],["2023-07-18",208.5,208.5,200.5,201.34,858900.0],["2023-07-19",201.82,205.1,201.68,204.02,776600.0],["2023-07-20",205.39,205.39,202.14,203.99,321200.0],["2023-07-21",202.02,207.23,197.55,206.38,688700.0],["2023-07-24",201.88,207.32,201.88,207.25,285100.0],["2023-07-25",205.1,212.38,205.1,211.07,407500.0],["2023-07-26",211.27,213.99,209.24,213.03,497900.0],["2023-07-27",214.0,215.43,208.06,208.51,278100.0],["2023-07-28",211.24,211.48,205.86,210.49,408900.0],["2023-07-31",210.91,212.98,209.31,209.54,317200.0],["2023-08-01",208.0,210.71,206.81,209.31,263800.0],["2023-08-02",207.62,208.5,204.24,206.01,383100.0],["2023-08-03",205.88,206.32,201.52,201.54,627800.0],["2023-08-04",201.67,209.22,201.03,206.9,678100.0],["2023-08-07",207.1,208.0,204.12,205.28,616700.0],["2023-08-08",203.85,206.62,201.92,206.24,573800.0],["2023-08-09",212.27,218.83,210.98,215.8,958600.0],["2023-08-10",216.02,217.81,214.0,217.61,775900.0],["2023-08-11",217.34,217.72,212.55,214.46,491600.0],["2023-08-14",212.62,217.31,212.62,216.9,340300.0],["2023-08-15",215.48,216.27,209.46,210.07,556900.0],["2023-08-16",207.89,208.75,201.83,201.97,584300.0],["2023-08-17",202.11,203.19,199.5,199.87,452300.0],["2023-08-18",197.63,199.7,196.85,198.9,417500.0],["2023-08-21",199.03,201.63,198.66,200.91,310100.0],["2023-08-22",201.0,202.61,198.88,200.22,289800.0],["2023-08-23",201.8,203.4,201.24,202.0,278600.0],["2023-08-24",202.41,203.23,198.4,198.62,388800.0],["2023-08-25",198.7,202.16,198.7,200.39,249300.0],["2023-08-28",200.84,202.28,197.89,198.76,317800.0],["2023-08-29",199.71,204.33,198.96,203.89,290200.0],["2023-08-30",204.63,210.9,204.63,209.68,354900.0],["2023-08-31",209.7,211.25,206.56,206.82,400400.0],["2023-09-01",209.35,210.39,206.93,209.62,282400.0],["2023-09-05",209.06,209.06,204.2,204.29,371100.0],["2023-09-06",204.05,206.14,203.56,204.44,263100.0],["2023-09-07",202.56,205.34,201.81,204.39,367500.0],["2023-09-08",203.59,204.08,198.61,199.74,555900.0],["2023-09-11",200.75,203.27,199.54,199.66,419400.0],["2023-09-12",198.88,199.92,195.04,197.11,519300.0],["2023-09-13",195.06,205.03,195.06,203.61,620000.0],["2023-09-14",205.85,208.15,201.7,207.76,543900.0],["2023-09-15",207.31,212.6,205.72,207.88,628800.0],["2023-09-18",207.37,211.98,205.99,210.57,667200.0],["2023-09-19",209.89,211.21,208.46,208.53,775500.0],["2023-09-20",210.2,213.04,207.88,208.63,725100.0],["2023-09-21",205.0,205.0,193.58,198.15,1248500.0],["2023-09-22",196.07,202.72,192.4,199.62,765000.0],["2023-09-25",198.26,199.0,196.14,197.57,395100.0],["2023-09-26",196.55,197.98,194.2,194.44,337300.0],["2023-09-27",195.07,195.27,191.1,194.94,403600.0],["2023-09-28",194.06,196.76,192.75,195.31,433600.0],["2023-09-29",198.04,198.9,195.47,195.98,365600.0],["2023-10-02",195.42,195.42,191.0,193.39,524100.0],["2023-10-03",191.59,193.01,190.59,191.68,317700.0],["2023-10-04",192.42,193.76,187.01,190.9,415200.0],["2023-10-05",189.87,192.3,187.25,191.15,481300.0],["2023-10-06",189.64,195.56,188.79,193.46,439200.0],["2023-10-09",191.72,194.03,190.93,193.07,227500.0],["2023-10-10",193.44,197.67,192.8,195.63,279700.0],["2023-10-11",195.98,197.41,194.14,197.08,233000.0],["2023-10-12",196.38,196.38,188.12,189.03,346500.0],["2023-10-13",189.11,191.51,187.0,191.02,333800.0],["2023-10-16",191.63,195.55,188.92,192.74,297800.0],["2023-10-17",190.79,194.4,190.07,191.95,300200.0],["2023-10-18",190.1,190.98,184.74,185.16,442400.0],["2023-10-19",185.74,189.48,185.35,187.4,806400.0],["2023-10-20",187.38,189.46,184.98,185.41,461900.0],["2023-10-23",184.09,184.66,181.12,181.25,379600.0],["2023-10-24",181.31,185.68,180.97,183.65,428900.0],["2023-10-25",181.22,181.26,170.9,172.69,1005700.0],["2023-10-26",173.12,176.98,172.11,175.07,549700.0],["2023-10-27",176.42,177.34,172.24,172.59,438700.0],["2023-10-30",174.77,175.07,164.42,164.52,1217400.0],["2023-10-31",166.59,170.47,165.91,168.36,818800.0],["2023-11-01",167.78,168.29,161.65,167.52,680800.0],["2023-11-02",169.18,174.82,169.0,174.71,543400.0],["2023-11-03",178.81,183.52,178.81,181.91,564200.0],["2023-11-06",181.06,184.31,180.31,181.37,623700.0],["2023-11-07",181.19,185.34,180.39,182.81,663400.0],["2023-11-08",179.0,185.38,173.57,175.97,953000.0],["2023-11-09",177.21,177.99,168.43,169.47,640100.0],["2023-11-10",170.42,173.11,166.87,171.99,642600.0],["2023-11-13",170.77,172.0,168.24,170.03,614100.0],["2023-11-14",175.95,179.81,174.92,178.37,1184300.0],["2023-11-15",179.01,189.59,179.01,187.57,1066700.0],["2023-11-16",188.02,190.32,186.38,189.56,526500.0],["2023-11-17",191.95,191.95,188.64,189.04,429100.0],["2023-11-20",188.96,191.61,186.92,190.53,327700.0],["2023-11-21",190.76,194.87,190.01,192.25,502000.0],["2023-11-22",194.25,198.82,194.18,194.95,387300.0],["2023-11-24",194.82,196.92,194.46,196.91,142600.0],["2023-11-27",196.06,197.87,194.34,194.7,414500.0],["2023-11-28",194.19,197.17,191.8,195.22,413400.0],["2023-11-29",197.27,198.31,195.95,197.1,468800.0],["2023-11-30",197.41,199.05,194.67,197.08,409000.0],["2023-12-01",196.37,201.82,195.76,201.68,321200.0],["2023-12-04",199.98,202.69,199.57,200.61,400100.0],["2023-12-05",199.28,199.28,196.0,198.34,330100.0],["2023-12-06",200.51,202.76,199.55,200.68,298100.0],["2023-12-07",200.3,203.6,200.08,202.77,433800.0],["2023-12-08",202.39,204.95,201.49,204.46,507700.0],["2023-12-11",205.0,208.28,204.74,206.5,458100.0],["2023-12-12",207.17,210.96,204.66,210.73,582900.0],["2023-12-13",210.88,218.46,208.88,217.98,400600.0],["2023-12-14",221.5,231.79,220.09,229.26,1071500.0],["2023-12-15",229.3,230.97,226.14,230.81,926100.0],["2023-12-18",232.74,233.81,227.22,228.09,561200.0],["2023-12-19",230.15,236.0,229.14,235.65,510500.0],["2023-12-20",236.8,239.2,231.31,231.62,436000.0],["2023-12-21",234.46,236.0,232.33,235.72,369200.0],["2023-12-22",237.2,238.48,234.66,236.23,263100.0],["2023-12-26",236.75,239.64,235.1,238.17,270200.0],["2023-12-27",238.45,239.76,237.11,238.84,268700.0],["2023-12-28",239.16,239.84,238.04,238.78,329400.0],["2023-12-29",237.11,238.49,235.26,236.4,226500.0],["2024-01-02",234.56,237.21,232.83,234.25,550600.0],["2024-01-03",230.82,231.3,221.85,224.02,532800.0],["2024-01-04",222.8,224.97,222.24,223.35,475900.0],["2024-01-05",221.08,226.69,221.08,223.89,309200.0],["2024-01-08",223.69,227.47,220.18,226.93,870300.0],["2024-01-09",224.84,230.08,209.02,215.19,992800.0],["2024-01-10",215.34,215.34,205.07,213.14,1096300.0],["2024-01-11",214.07,215.58,209.87,213.46,676500.0],["2024-01-12",214.82,216.23,211.35,211.49,351300.0],["2024-01-16",208.15,208.51,205.01,206.43,653200.0],["2024-01-17",204.35,206.97,201.01,203.52,489000.0],["2024-01-18",203.32,206.4,201.27,206.11,342200.0],["2024-01-19",206.62,212.26,205.02,212.03,1047500.0],["2024-01-22",212.78,216.54,212.27,215.82,501700.0],["2024-01-23",216.98,216.98,211.48,214.05,392000.0],["2024-01-24",216.05,216.05,211.26,213.11,312900.0],["2024-01-25",215.72,216.8,211.23,213.03,244100.0],["2024-01-26",216.35,224.03,216.35,220.28,924500.0],["2024-01-29",219.4,225.16,218.43,224.56,571600.0],["2024-01-30",224.11,228.52,223.6,223.96,506200.0],["2024-01-31",224.22,224.22,215.76,216.28,706100.0],["2024-02-01",216.21,220.33,212.52,219.54,390900.0],["2024-02-02",217.23,219.63,215.06,218.17,426000.0],["2024-02-05",216.77,219.82,215.4,217.59,311200.0],["2024-02-06",217.58,221.18,217.36,220.5,324900.0],["2024-02-07",220.81,220.81,217.89,218.58,300400.0],["2024-02-08",216.54,220.59,216.44,218.77,474100.0],["2024-02-09",219.0,224.61,217.13,222.22,527700.0],["2024-02-12",221.35,227.67,220.03,225.78,663700.0],["2024-02-13",220.85,224.87,216.5,220.24,910900.0],["2024-02-14",226.85,245.41,225.0,245.12,1655200.0],["2024-02-15",242.08,245.97,236.39,245.4,1035100.0],["2024-02-16",244.21,248.67,243.13,244.96,593500.0],["2024-02-20",242.86,243.94,235.75,238.94,788800.0],["2024-02-21",236.43,241.28,235.28,241.1,378900.0],["2024-02-22",242.12,251.99,242.12,246.9,897900.0],["2024-02-23",247.83,250.19,247.02,247.71,364800.0],["2024-02-26",246.17,250.98,245.55,249.56,573100.0],["2024-02-27",250.55,253.6,249.04,252.95,483200.0],["2024-02-28",252.19,260.04,251.73,256.73,745200.0],["2024-02-29",257.77,259.69,252.9,254.19,647200.0],["2024-03-01",254.19,265.8,250.73,264.38,834600.0],["2024-03-04",262.72,264.81,258.79,258.92,400300.0],["2024-03-05",256.27,262.12,256.11,261.27,499900.0],["2024-03-06",262.97,269.1,262.97,263.44,522500.0],["2024-03-07",266.8,271.54,264.52,270.27,368400.0],["2024-03-08",271.31,275.0,265.41,266.97,532300.0],["2024-03-11",266.98,267.6,262.25,263.09,474500.0],["2024-03-12",262.79,268.21,261.17,264.12,503400.0],["2024-03-13",265.17,267.2,259.36,261.18,577600.0],["2024-03-14",261.18,264.86,256.83,260.5,404600.0],["2024-03-15",255.6,261.58,255.04,258.97,835200.0],["2024-03-18",260.91,266.0,258.88,262.13,379800.0],["2024-03-19",261.37,266.61,261.37,266.51,551700.0],["2024-03-20",266.33,269.0,262.62,268.17,379800.0],["2024-03-21",270.0,274.62,269.96,273.43,440900.0],["2024-03-22",273.69,274.77,268.23,272.57,377600.0],["2024-03-25",273.57,273.57,265.16,265.61,381000.0],["2024-03-26",265.64,267.29,263.35,265.44,314800.0],["2024-03-27",268.79,269.95,266.06,269.37,288900.0],["2024-03-28",269.59,272.19,267.23,270.95,497500.0],["2024-04-01",271.12,273.32,267.83,268.73,337500.0],["2024-04-02",267.24,267.83,258.88,261.82,553600.0],["2024-04-03",261.1,261.55,258.17,259.31,606400.0],["2024-04-04",261.95,264.71,250.13,250.66,687300.0],["2024-04-05",251.28,256.13,249.36,253.1,529900.0],["2024-04-08",253.94,257.52,253.01,254.92,442600.0],["2024-04-09",257.28,258.56,256.04,257.15,328400.0],["2024-04-10",250.17,251.31,246.38,247.49,486700.0],["2024-04-11",249.3,250.72,246.24,246.42,320900.0],["2024-04-12",244.07,246.57,239.66,241.34,389700.0],["2024-04-15",244.32,244.41,234.17,235.93,462300.0],["2024-04-16",235.92,235.92,231.4,232.34,336000.0],["2024-04-17",234.4,234.4,229.85,230.09,499800.0],["2024-04-18",228.02,233.72,223.49,227.55,710200.0],["2024-04-19",227.14,230.34,225.65,226.78,409100.0],["2024-04-22",228.95,232.67,225.79,232.56,544700.0],["2024-04-23",237.83,242.91,236.22,240.13,611900.0],["2024-04-24",239.28,244.56,237.44,239.43,705100.0],["2024-04-25",237.31,237.31,225.97,227.81,762900.0],["2024-04-26",227.39,230.86,227.39,229.03,322100.0],["2024-04-29",230.88,233.28,230.31,232.1,323100.0],["2024-04-30",231.31,232.18,225.58,229.0,512300.0],["2024-05-01",229.8,237.62,226.44,232.69,534500.0],["2024-05-02",233.85,233.85,225.74,229.89,409200.0],["2024-05-03",233.61,238.38,232.38,233.47,466200.0],["2024-05-06",235.6,235.89,232.72,235.27,427400.0],["2024-05-07",236.9,238.23,235.39,236.3,473900.0],["2024-05-08",235.28,236.88,233.0,235.29,610300.0],["2024-05-09",236.0,238.91,226.0,230.09,1004400.0],["2024-05-10",230.26,230.9,223.78,228.12,842500.0],["2024-05-13",228.06,229.0,225.87,228.41,447300.0],["2024-05-14",230.31,233.17,227.51,232.82,502300.0],["2024-05-15",236.07,238.22,232.56,232.56,529500.0],["2024-05-16",230.83,230.83,220.44,224.75,1301400.0],["2024-05-17",225.29,225.29,220.37,221.61,927600.0],["2024-05-20",222.37,223.18,218.97,223.06,473700.0],["2024-05-21",222.84,223.5,219.78,221.48,375300.0],["2024-05-22",220.98,222.11,218.38,219.0,360300.0],["2024-05-23",220.29,220.29,215.68,217.55,340000.0],["2024-05-24",217.89,217.89,215.68,217.21,312600.0],["2024-05-28",217.8,218.64,212.32,214.51,534400.0],["2024-05-29",211.83,212.87,209.73,211.48,362900.0],["2024-05-30",211.14,212.31,208.27,209.72,469100.0],["2024-05-31",209.9,211.69,206.39,208.44,762300.0],["2024-06-03",209.65,210.06,204.95,207.93,742100.0],["2024-06-04",207.39,210.25,204.33,210.23,602100.0],["2024-06-05",210.67,216.51,208.76,216.12,809800.0],["2024-06-06",217.62,222.77,215.01,221.62,679200.0],["2024-06-07",219.21,219.73,214.69,214.79,464600.0],["2024-06-10",212.95,215.61,210.98,214.51,594000.0],["2024-06-11",212.77,214.39,209.34,210.43,499100.0],["2024-06-12",213.88,217.19,213.17,213.84,390300.0],["2024-06-13",212.89,214.28,210.29,212.44,337000.0],["2024-06-14",211.1,211.1,206.31,209.47,407100.0],["2024-06-17",208.23,209.06,207.02,208.41,396600.0],["2024-06-18",208.95,211.49,207.14,209.8,336100.0],["2024-06-20",207.13,210.46,206.42,209.63,478400.0],["2024-06-21",210.33,212.3,208.69,211.6,681800.0],["2024-06-24",212.01,213.63,209.77,209.85,347600.0],["2024-06-25",209.16,210.31,204.0,206.39,454400.0],["2024-06-26",205.88,206.97,203.6,206.71,311900.0],["2024-06-27",205.41,207.75,205.29,207.35,292400.0],["2024-06-28",205.92,209.7,204.43,206.58,666800.0],["2024-07-01",207.47,211.9,202.57,203.24,418300.0],["2024-07-02",203.1,204.1,201.09,201.48,448000.0],["2024-07-03",202.75,204.37,200.86,201.42,176500.0],["2024-07-05",201.42,201.92,197.5,199.66,516600.0],["2024-07-08",201.53,204.01,198.4,202.46,456200.0],["2024-07-09",202.46,203.59,199.99,201.85,352400.0],["2024-07-10",199.99,203.85,198.01,202.71,526100.0],["2024-07-11",206.45,212.51,205.51,210.88,441500.0],["2024-07-12",212.17,217.27,211.01,216.19,531800.0],["2024-07-15",215.54,220.42,214.41,216.25,474200.0],["2024-07-16",217.27,228.53,217.27,227.31,468700.0],["2024-07-17",226.55,231.39,223.03,223.15,384800.0],["2024-07-18",221.46,226.51,216.97,218.58,341400.0],["2024-07-19",219.23,219.76,214.79,218.24,484300.0],["2024-07-22",222.46,228.44,217.68,227.62,453000.0],["2024-07-23",225.87,225.87,219.37,220.28,694000.0],["2024-07-24",220.07,225.24,218.96,222.41,344400.0],["2024-07-25",221.01,229.61,218.3,221.81,848200.0],["2024-07-26",224.27,233.92,224.27,233.47,646200.0],["2024-07-29",233.45,238.2,232.23,237.92,692000.0],["2024-07-30",239.73,246.84,236.94,245.29,815600.0],["2024-07-31",246.25,249.95,242.56,244.1,837000.0],["2024-08-01",244.6,254.15,240.5,242.84,870700.0],["2024-08-02",236.88,236.88,226.76,233.6,568000.0],["2024-08-05",225.26,230.33,219.06,226.4,628500.0],["2024-08-06",227.57,234.9,225.51,228.8,746200.0],["2024-08-07",191.84,209.75,191.84,199.96,3954900.0],["2024-08-08",191.5,202.61,191.37,201.93,2322400.0],["2024-08-09",203.77,204.74,198.72,200.97,1060200.0],["2024-08-12",199.52,200.21,193.33,194.31,1539600.0],["2024-08-13",194.68,203.68,193.64,203.49,957600.0],["2024-08-14",204.82,205.63,198.47,198.55,726000.0],["2024-08-15",202.76,205.4,201.19,202.09,745700.0],["2024-08-16",201.79,203.53,200.44,201.87,436700.0],["2024-08-19",202.37,205.0,201.61,204.02,418800.0],["2024-08-20",204.53,205.12,202.27,202.5,552000.0],["2024-08-21",203.05,204.52,201.41,204.38,563200.0],["2024-08-22",204.55,205.09,200.62,201.33,452000.0],["2024-08-23",204.99,205.76,201.92,205.27,595100.0],["2024-08-26",206.0,206.33,202.81,204.6,400600.0],["2024-08-27",203.98,204.28,200.61,203.3,346100.0],["2024-08-28",202.74,202.84,196.25,196.96,607400.0],["2024-08-29",199.13,202.38,197.61,199.29,448500.0],["2024-08-30",200.22,200.22,194.55,197.75,635600.0],["2024-09-03",195.24,198.58,191.4,192.04,861900.0],["2024-09-04",192.01,192.43,190.18,191.77,818000.0],["2024-09-05",192.0,192.75,187.1,191.19,633300.0],["2024-09-06",191.1,191.66,186.56,187.96,526500.0],["2024-09-09",188.43,190.78,187.11,188.16,458100.0],["2024-09-10",187.76,193.29,186.21,190.02,779400.0],["2024-09-11",189.06,194.14,187.87,193.59,640700.0],["2024-09-12",193.67,195.0,189.63,194.32,444400.0],["2024-09-13",195.06,198.94,194.89,198.61,487000.0],["2024-09-16",200.0,205.0,199.31,203.73,794800.0],["2024-09-17",205.13,208.09,204.62,206.21,515500.0],["2024-09-18",207.11,211.96,204.0,206.1,526800.0],["2024-09-19",212.29,213.61,208.78,209.62,707900.0],["2024-09-20",207.58,208.03,203.32,205.79,1173100.0],["2024-09-23",207.0,207.0,203.24,203.77,629500.0],["2024-09-24",205.01,205.01,199.88,200.62,792000.0],["2024-09-25",200.49,200.9,190.72,192.9,1048800.0],["2024-09-26",196.31,199.26,194.5,198.26,615200.0],["2024-09-27",199.58,201.67,197.08,198.31,486100.0],["2024-09-30",196.92,198.98,194.2,196.97,505600.0],["2024-10-01",194.88,194.88,191.5,194.08,460600.0],["2024-10-02",191.01,194.82,189.33,192.9,675100.0],["2024-10-03",191.32,193.9,189.38,189.59,855200.0],["2024-10-04",194.35,194.35,189.88,190.74,544400.0],["2024-10-07",187.99,189.5,185.97,189.22,879400.0],["2024-10-08",188.9,189.5,186.68,186.83,718400.0],["2024-10-09",188.0,189.45,186.03,187.7,523400.0],["2024-10-10",185.5,196.25,185.5,191.43,828900.0],["2024-10-11",191.29,194.74,190.5,192.97,365600.0],["2024-10-14",192.49,194.14,190.32,193.14,448200.0],["2024-10-15",191.97,198.57,191.97,193.87,553700.0],["2024-10-16",192.79,197.04,192.63,195.11,516500.0],["2024-10-17",198.07,198.6,195.55,197.78,695500.0],["2024-10-18",199.14,200.52,195.76,197.77,707800.0],["2024-10-21",196.6,197.64,194.91,195.04,592600.0],["2024-10-22",191.01,191.01,180.75,185.94,1197000.0],["2024-10-23",185.54,188.06,184.16,186.63,610700.0],["2024-10-24",185.0,186.32,180.22,182.73,1053500.0],["2024-10-25",184.15,184.55,181.53,182.12,501300.0],["2024-10-28",185.21,188.0,184.26,186.52,506500.0],["2024-10-29",186.0,186.46,182.22,184.0,692500.0],["2024-10-30",181.19,186.37,180.24,181.39,792300.0],["2024-10-31",178.91,181.23,176.48,178.58,1032100.0],["2024-11-01",180.4,184.04,179.46,180.96,830400.0],["2024-11-04",179.93,185.86,179.93,182.48,519200.0],["2024-11-05",180.89,189.18,180.5,188.68,997700.0],["2024-11-06",228.99,230.02,208.55,214.2,2284500.0],["2024-11-07",215.75,217.6,209.97,210.29,852700.0],["2024-11-08",210.29,216.15,208.52,215.39,625700.0],["2024-11-11",217.67,222.1,217.0,220.69,774700.0],["2024-11-12",220.0,221.6,213.35,215.94,756300.0],["2024-11-13",216.12,217.75,205.55,206.54,982000.0],["2024-11-14",206.5,208.1,195.97,196.9,974400.0],["2024-11-15",195.42,196.0,183.35,187.74,1499000.0],["2024-11-18",185.28,187.93,183.58,187.5,780000.0],["2024-11-19",185.84,188.38,183.91,186.1,714400.0],["2024-11-20",186.54,188.32,183.55,187.9,648100.0],["2024-11-21",189.2,194.88,186.62,194.19,502300.0],["2024-11-22",194.38,198.18,193.26,195.77,575700.0],["2024-11-25",198.56,202.87,198.18,201.3,612700.0],["2024-11-26",198.75,200.2,194.05,197.75,430800.0],["2024-11-27",200.05,202.56,198.23,199.59,249500.0],["2024-11-29",200.73,201.29,198.25,199.06,287800.0],["2024-12-02",200.0,203.01,198.67,201.25,630300.0],["2024-12-03",200.17,201.12,196.61,199.3,458600.0],["2024-12-04",199.67,201.42,198.31,199.35,436600.0],["2024-12-05",198.29,198.83,191.43,191.54,469200.0],["2024-12-06",193.8,195.37,190.15,191.81,624500.0],["2024-12-09",192.77,202.57,192.74,201.75,630100.0],["2024-12-10",202.72,202.72,196.5,197.05,415500.0],["2024-12-11",198.47,200.1,193.0,193.55,424600.0],["2024-12-12",192.35,195.36,191.3,194.27,520500.0],["2024-12-13",194.17,194.17,188.31,190.46,547300.0],["2024-12-16",189.72,193.82,188.99,190.07,727800.0],["2024-12-17",188.56,199.45,188.56,189.33,578900.0],["2024-12-18",190.26,191.61,182.92,183.16,670600.0],["2024-12-19",183.2,185.05,180.21,182.15,624400.0],["2024-12-20",181.54,188.04,181.29,185.77,1139300.0],["2024-12-23",185.12,186.75,184.5,185.39,520100.0],["2024-12-24",185.11,186.47,184.46,186.29,231500.0],["2024-12-26",184.89,187.18,183.72,186.65,382800.0],["2024-12-27",185.67,188.32,184.76,186.16,514700.0],["2024-12-30",184.34,185.1,180.7,183.42,509200.0],["2024-12-31",184.4,185.98,183.29,184.6,322000.0],["2025-01-02",186.92,187.32,181.31,182.64,485400.0],["2025-01-03",183.39,187.1,181.18,185.8,408900.0],["2025-01-06",187.63,192.97,186.14,189.54,652100.0],["2025-01-07",190.86,193.56,187.98,189.76,807200.0],["2025-01-08",189.21,189.49,184.32,187.91,493200.0],["2025-01-10",183.97,188.26,183.97,186.12,911500.0],["2025-01-13",186.34,190.68,184.5,190.14,670600.0],["2025-01-14",179.87,185.0,175.61,178.08,1867900.0],["2025-01-15",180.5,182.25,173.81,173.91,1212600.0],["2025-01-16",168.62,168.62,160.85,165.8,2606400.0],["2025-01-17",165.41,167.5,163.07,163.5,1146600.0],["2025-01-21",165.28,171.75,165.0,169.81,1356600.0],["2025-01-22",167.87,170.83,166.82,168.22,952600.0],["2025-01-23",168.9,169.01,164.02,166.86,970900.0],["2025-01-24",167.91,168.15,164.71,164.97,836500.0],["2025-01-27",166.55,168.55,164.92,165.84,875400.0],["2025-01-28",167.47,167.47,163.16,163.64,533900.0],["2025-01-29",163.0,163.0,159.65,161.64,560900.0],["2025-01-30",164.0,166.2,161.69,165.57,896100.0],["2025-01-31",166.07,167.09,164.38,164.76,623000.0],["2025-02-03",161.8,164.28,160.0,161.62,835500.0],["2025-02-04",162.14,169.67,161.43,163.12,1476700.0],["2025-02-05",165.84,166.12,163.12,165.87,671000.0],["2025-02-06",167.18,168.84,164.93,166.27,1048500.0],["2025-02-07",166.85,166.86,163.0,163.79,564400.0],["2025-02-10",163.98,164.32,157.41,159.89,1709600.0],["2025-02-11",157.37,158.48,154.01,154.9,946200.0],["2025-02-12",152.39,154.73,150.79,154.0,1278400.0],["2025-02-13",155.02,155.29,152.35,153.17,901100.0],["2025-02-14",155.02,155.02,151.92,151.99,841100.0],["2025-02-18",151.59,155.69,151.18,154.39,1910000.0],["2025-02-19",159.28,166.44,155.15,165.0,1985200.0],["2025-02-20",165.0,168.02,161.47,162.25,1804700.0],["2025-02-21",162.39,165.05,161.3,163.02,1216600.0],["2025-02-24",166.41,172.45,165.59,170.51,1382600.0],["2025-02-25",170.64,172.43,165.99,167.1,2140600.0],["2025-02-26",167.0,170.44,165.77,167.96,1524900.0],["2025-02-27",166.81,167.96,163.42,164.88,1800900.0],["2025-02-28",164.64,165.82,163.71,165.31,4191700.0],["2025-03-03",165.89,166.72,162.18,163.5,1389700.0],["2025-03-04",164.07,166.71,162.0,164.31,1173200.0],["2025-03-05",164.69,167.99,164.36,167.55,892200.0],["2025-03-06",166.16,170.61,164.16,169.27,1171400.0],["2025-03-07",168.5,177.24,168.1,175.92,1169100.0],["2025-03-10",173.78,181.44,173.78,175.12,1516900.0],["2025-03-11",173.14,175.07,165.67,166.63,1209700.0],["2025-03-12",167.5,171.19,165.35,170.59,976200.0],["2025-03-13",169.36,172.25,166.85,166.93,1130000.0],["2025-03-14",168.11,171.63,168.11,171.04,1034100.0],["2025-03-17",171.03,175.6,170.54,175.01,1013300.0],["2025-03-18",175.11,177.12,173.13,176.94,1011900.0],["2025-03-19",176.06,178.81,173.2,173.88,1072500.0],["2025-03-20",170.92,171.71,164.55,165.35,1542100.0],["2025-03-21",162.94,167.94,162.68,167.28,1638900.0],["2025-03-24",166.92,169.26,165.83,166.98,674600.0],["2025-03-25",167.32,168.0,161.02,161.35,930100.0],["2025-03-26",160.92,162.32,157.23,158.25,772100.0],["2025-03-27",158.27,159.08,156.11,158.06,598800.0],["2025-03-28",156.94,158.71,154.77,155.55,1078600.0],["2025-03-31",153.73,153.82,146.64,150.52,1356000.0],["2025-04-01",150.81,151.37,145.66,145.99,1019100.0],["2025-04-02",143.97,150.16,142.76,149.28,1192900.0],["2025-04-03",146.33,146.33,138.7,140.98,1012100.0],["2025-04-04",137.99,140.15,132.99,136.9,1666200.0],["2025-04-07",132.79,139.16,128.03,134.07,1984900.0],["2025-04-08",136.86,137.96,122.06,123.61,1586300.0],["2025-04-09",121.71,139.31,117.26,139.07,1974900.0],["2025-04-10",136.27,136.59,95.97,99.95,6599400.0],["2025-04-11",98.33,101.36,91.86,99.75,11604900.0],["2025-04-14",104.08,107.67,100.22,106.6,3985300.0],["2025-04-15",106.1,107.58,104.69,105.92,2845100.0],["2025-04-16",105.78,107.23,103.12,104.25,1862200.0],["2025-04-17",105.0,106.23,102.65,106.05,1658400.0],["2025-04-21",103.9,103.91,99.8,102.67,2087400.0],["2025-04-22",103.42,107.29,101.0,106.89,1647200.0],["2025-04-23",109.22,116.06,107.6,109.0,2077800.0],["2025-04-24",110.42,115.94,108.1,115.76,2633500.0],["2025-04-25",113.85,115.25,112.12,114.66,1516200.0],["2025-04-28",115.01,117.16,112.39,115.08,1372600.0],["2025-04-29",114.71,117.86,113.94,117.29,1347400.0],["2025-04-30",115.62,118.69,114.75,118.62,1499100.0],["2025-05-01",119.38,120.14,114.24,116.89,990000.0],["2025-05-02",120.22,121.81,118.25,118.46,938300.0],["2025-05-05",118.67,120.89,117.13,119.44,970600.0],["2025-05-06",117.44,120.02,113.89,115.41,2089300.0],["2025-05-07",141.03,144.77,131.3,136.97,4234800.0],["2025-05-08",140.7,143.86,137.0,141.36,2330400.0],["2025-05-09",141.21,143.46,138.46,138.79,920300.0],["2025-05-12",145.45,147.64,139.99,143.08,2343800.0],["2025-05-13",142.23,145.64,141.19,144.02,1294700.0],["2025-05-14",146.0,146.43,138.78,138.95,1595600.0],["2025-05-15",138.2,139.38,135.11,138.89,964300.0],["2025-05-16",138.99,142.6,137.68,140.97,1521100.0],["2025-05-19",138.0,141.5,137.72,141.38,792300.0],["2025-05-20",141.37,143.82,140.34,143.53,956400.0],["2025-05-21",141.39,141.71,134.86,134.98,825800.0],["2025-05-22",133.79,136.26,133.34,135.6,1306500.0],["2025-05-23",134.21,137.0,133.85,136.73,775600.0],["2025-05-27",140.11,140.65,138.61,138.65,802800.0],["2025-05-28",137.96,138.89,136.12,136.25,621500.0],["2025-05-29",138.22,138.6,135.78,137.7,497400.0],["2025-05-30",136.42,136.94,134.08,135.63,807100.0],["2025-06-02",134.8,135.44,132.58,135.04,514100.0],["2025-06-03",135.23,139.73,132.65,138.49,654200.0],["2025-06-04",138.9,145.93,138.81,143.22,849400.0],["2025-06-05",143.36,144.88,140.78,141.2,728900.0],["2025-06-06",143.12,145.65,143.12,144.7,938000.0],["2025-06-09",146.56,149.03,144.89,147.46,925200.0],["2025-06-10",149.4,152.43,147.37,151.0,780800.0],["2025-06-11",151.43,154.43,149.25,151.11,718900.0],["2025-06-12",150.16,152.64,148.54,151.89,910600.0],["2025-06-13",148.62,152.64,148.62,149.45,699400.0],["2025-06-16",150.29,151.59,147.92,151.03,823500.0],["2025-06-17",149.38,150.54,143.16,145.05,979200.0],["2025-06-18",145.16,147.1,143.06,145.29,633000.0],["2025-06-20",146.09,147.74,144.36,147.45,1542800.0],["2025-06-23",146.21,148.32,144.37,147.38,1487900.0],["2025-06-24",149.01,149.68,146.84,148.4,823800.0],["2025-06-25",148.01,152.51,146.0,150.21,749200.0],["2025-06-26",151.34,153.72,150.18,151.59,880100.0],["2025-06-27",152.04,152.63,148.41,150.01,814700.0],["2025-06-30",150.87,152.92,148.7,151.73,857000.0],["2025-07-01",151.0,160.4,150.35,154.4,1009100.0],["2025-07-02",154.01,158.38,152.84,157.49,637200.0],["2025-07-03",158.08,158.72,156.17,157.12,247100.0],["2025-07-07",156.48,156.72,152.73,153.9,782900.0],["2025-07-08",154.55,160.0,154.11,158.39,752400.0],["2025-07-09",162.89,163.59,156.4,158.97,653900.0],["2025-07-10",160.84,168.12,160.09,163.66,828700.0],["2025-07-11",161.81,162.66,158.26,159.4,519000.0],["2025-07-14",157.49,160.41,155.48,158.04,646900.0],["2025-07-15",159.07,159.49,153.81,154.42,542600.0],["2025-07-16",154.63,155.57,151.67,154.94,526600.0],["2025-07-17",154.93,156.95,153.82,156.7,905600.0],["2025-07-18",158.01,158.18,153.31,154.48,493600.0],["2025-07-21",155.63,155.69,146.26,149.79,1055700.0],["2025-07-22",157.42,167.83,155.48,163.36,1884100.0],["2025-07-23",166.98,169.6,165.88,167.95,790800.0],["2025-07-24",173.5,184.17,173.5,177.1,1744400.0],["2025-07-25",177.15,177.57,173.38,176.93,740400.0],["2025-07-28",175.86,180.44,175.21,178.99,849800.0],["2025-07-29",178.16,179.42,175.08,178.45,737900.0],["2025-07-30",179.11,180.02,174.14,176.19,536000.0],["2025-07-31",174.72,176.15,169.05,169.64,670900.0],["2025-08-01",166.57,167.8,161.82,166.91,823600.0],["2025-08-04",165.56,168.61,164.96,167.92,623700.0],["2025-08-05",167.47,168.33,164.3,167.49,1385800.0],["2025-08-06",157.18,162.72,150.28,150.33,2241300.0],["2025-08-07",153.37,154.98,149.52,149.78,1358600.0],["2025-08-08",150.49,152.13,148.13,148.74,663900.0],["2025-08-11",149.99,150.91,145.99,148.93,909800.0],["2025-08-12",149.03,154.01,149.03,152.75,1032900.0],["2025-08-13",153.34,155.43,151.56,155.0,2209000.0],["2025-08-14",153.47,155.93,152.75,155.8,831600.0],["2025-08-15",156.72,158.16,156.45,156.68,1038300.0],["2025-08-18",156.58,158.19,156.39,156.98,649000.0],["2025-08-19",157.59,160.0,156.8,158.48,627700.0],["2025-08-20",157.95,159.62,156.49,159.58,592200.0],["2025-08-21",158.21,158.29,154.43,154.54,394800.0],["2025-08-22",155.95,164.58,154.79,161.84,1254500.0],["2025-08-25",161.74,164.26,160.6,164.11,702700.0],["2025-08-26",164.7,165.07,162.61,163.71,548500.0],["2025-08-27",163.33,164.25,161.26,162.8,417300.0],["2025-08-28",162.93,163.69,159.62,163.22,774400.0],["2025-08-29",163.16,165.22,162.12,163.31,860200.0],["2025-09-02",160.95,162.44,158.69,161.25,529000.0],["2025-09-03",160.95,162.7,159.21,162.33,713700.0],["2025-09-04",161.31,163.18,157.2,162.31,742700.0],["2025-09-05",162.61,166.62,162.29,163.99,599000.0],["2025-09-08",163.17,165.11,149.03,162.0,1181100.0],["2025-09-09",167.5,167.5,153.18,157.38,1298600.0],["2025-09-10",157.55,157.97,152.18,153.27,1097900.0],["2025-09-11",154.14,159.78,153.53,159.74,664800.0],["2025-09-12",158.19,158.8,152.89,152.89,768800.0],["2025-09-15",153.05,154.17,151.64,152.24,470900.0],["2025-09-16",150.56,152.93,149.9,151.6,775200.0],["2025-09-17",151.6,157.01,151.27,152.72,1379200.0],["2025-09-18",155.0,157.63,153.47,156.99,716200.0],["2025-09-19",157.26,157.95,153.21,155.39,1280000.0],["2025-09-22",154.49,156.11,151.41,153.89,1292300.0],["2025-09-23",154.22,154.94,149.91,150.25,786800.0],["2025-09-24",150.13,150.87,147.46,149.45,1276200.0],["2025-09-25",148.39,148.39,144.26,145.57,884200.0],["2025-09-26",146.0,149.17,145.32,148.56,762400.0],["2025-09-29",148.92,148.92,145.47,146.99,752600.0],["2025-09-30",147.54,156.79,146.9,156.46,1049300.0],["2025-10-01",156.06,170.66,156.06,170.48,1292100.0],["2025-10-02",173.25,178.19,173.15,175.36,1714700.0],["2025-10-03",176.0,181.45,175.97,177.33,1112600.0],["2025-10-06",178.15,179.64,174.76,174.95,856800.0],["2025-10-07",175.23,176.15,168.32,170.1,900400.0],["2025-10-08",170.0,174.34,168.99,173.47,917800.0],["2025-10-09",173.4,174.73,171.3,172.14,883700.0],["2025-10-10",172.47,174.37,166.93,167.03,725400.0],["2025-10-13",170.07,172.21,167.69,170.64,698200.0],["2025-10-14",168.43,172.41,166.86,170.13,580700.0],["2025-10-15",170.22,173.02,168.71,170.72,531300.0],["2025-10-16",172.95,177.75,172.0,174.95,1304200.0],["2025-10-17",173.16,178.77,172.72,178.52,1027400.0],["2025-10-20",179.35,184.23,178.52,184.14,815800.0],["2025-10-21",185.0,190.41,184.99,188.26,1049300.0],["2025-10-22",190.69,190.69,184.88,187.0,1376800.0],["2025-10-23",191.0,195.25,188.97,190.97,1075600.0],["2025-10-24",194.11,199.66,191.48,197.04,1741700.0],["2025-10-27",197.24,198.0,193.41,195.28,936900.0],["2025-10-28",193.45,193.47,187.03,187.93,1102900.0],["2025-10-29",186.71,191.41,175.58,180.15,1590700.0],["2025-10-30",177.12,182.06,177.12,179.11,784700.0],["2025-10-31",178.39,181.56,178.17,180.07,950200.0],["2025-11-03",178.46,178.94,173.89,178.86,670700.0],["2025-11-04",176.04,180.19,175.83,177.85,1172800.0],["2025-11-05",163.29,170.14,160.01,167.7,2827100.0],["2025-11-06",167.72,175.0,165.7,170.88,1906800.0],["2025-11-07",168.91,171.5,165.74,168.05,901000.0],["2025-11-10",167.14,172.83,166.96,168.97,1163800.0],["2025-11-11",169.7,175.55,167.6,173.5,929300.0],["2025-11-12",173.03,174.45,171.06,171.5,1056900.0],["2025-11-13",169.34,175.12,168.28,169.21,1144300.0],["2025-11-14",167.08,169.0,165.05,167.81,1894500.0],["2025-11-17",167.69,170.54,162.72,162.74,714200.0],["2025-11-18",162.75,164.36,160.49,162.53,1289500.0],["2025-11-19",161.83,162.65,156.72,161.64,751400.0],["2025-11-20",162.87,165.48,160.71,162.08,579400.0],["2025-11-21",163.59,172.39,157.49,167.64,1342700.0],["2025-11-24",167.56,171.72,167.45,170.44,1747400.0],["2025-11-25",170.51,178.55,170.51,178.05,789500.0],["2025-11-26",179.0,179.19,176.67,178.94,351000.0],["2025-11-28",178.0,178.55,176.93,178.14,225800.0],["2025-12-01",177.32,180.95,175.71,176.09,896800.0],["2025-12-02",173.99,177.01,172.95,174.76,636400.0],["2025-12-03",180.91,185.93,180.0,184.67,770500.0],["2025-12-04",186.61,186.72,176.37,184.04,992700.0],["2025-12-05",185.01,185.9,182.71,184.31,705100.0],["2025-12-08",184.39,189.15,183.43,187.12,810800.0],["2025-12-09",186.8,191.34,185.93,185.99,1070100.0],["2025-12-10",187.59,195.06,186.1,194.85,1107300.0],["2025-12-11",194.93,196.38,192.38,194.43,639000.0],["2025-12-12",194.37,195.51,192.09,193.03,515100.0],["2025-12-15",197.08,200.58,195.1,198.15,843200.0],["2025-12-16",197.31,198.32,194.5,195.22,722500.0],["2025-12-17",194.56,198.95,194.56,195.98,586900.0],["2025-12-18",197.32,199.93,193.63,193.85,670800.0],["2025-12-19",193.46,198.34,191.89,197.06,1174500.0],["2025-12-22",196.99,204.47,196.99,203.02,631700.0],["2025-12-23",202.2,204.07,201.56,202.87,462200.0],["2025-12-24",202.69,204.01,201.04,203.16,242000.0],["2025-12-26",203.42,204.19,202.33,203.66,293300.0],["2025-12-29",203.17,205.0,202.52,203.16,471500.0],["2025-12-30",202.77,203.63,200.9,201.98,300800.0],["2025-12-31",202.53,202.53,199.45,199.48,312000.0],["2026-01-02",200.13,203.0,198.57,202.42,483500.0],["2026-01-05",197.0,208.69,194.93,208.32,710800.0],["2026-01-06",208.35,216.76,208.35,216.11,752600.0],["2026-01-07",216.41,217.89,215.02,216.77,732200.0],["2026-01-08",213.9,216.97,208.67,215.51,995100.0],["2026-01-09",217.82,222.37,216.88,220.91,1133500.0],["2026-01-12",221.22,222.29,213.46,218.82,743900.0],["2026-01-13",221.66,228.88,215.0,218.99,1054400.0],["2026-01-14",219.15,221.52,215.23,216.39,936400.0],["2026-01-15",216.48,224.43,214.11,223.47,779500.0],["2026-01-16",223.43,227.51,218.9,219.7,866900.0],["2026-01-20",217.46,223.62,216.03,218.19,718700.0],["2026-01-21",219.52,226.93,219.52,226.77,521000.0],["2026-01-22",228.39,228.39,222.3,224.03,521200.0],["2026-01-23",223.1,223.2,217.57,219.61,576800.0],["2026-01-26",219.13,222.67,218.03,222.35,505900.0],["2026-01-27",220.53,224.78,219.46,219.53,401200.0],["2026-01-28",218.45,219.37,214.48,216.88,444600.0],["2026-01-29",216.45,217.73,210.14,211.68,554500.0],["2026-01-30",210.37,212.59,208.11,210.48,384500.0],["2026-02-02",208.86,213.66,206.85,213.22,403000.0],["2026-02-03",214.3,218.69,200.17,201.41,963800.0],["2026-02-04",202.68,203.74,198.21,201.62,847500.0],["2026-02-05",200.64,201.72,181.77,183.7,1241400.0],["2026-02-06",184.89,191.5,182.47,189.21,987700.0],["2026-02-09",187.34,188.7,183.94,185.7,853400.0],["2026-02-10",182.0,184.45,178.27,181.24,1055400.0],["2026-02-11",183.06,183.11,162.95,165.98,1979600.0],["2026-02-12",157.49,162.62,148.34,158.74,2827000.0],["2026-02-13",160.44,163.33,156.58,161.35,1102300.0],["2026-02-17",160.74,164.36,157.82,158.53,1936700.0],["2026-02-18",146.82,158.45,146.33,158.0,2541200.0],["2026-02-19",154.09,165.12,151.31,164.24,2055800.0],["2026-02-20",162.54,171.93,161.46,168.92,1599400.0],["2026-02-23",168.01,170.17,159.54,163.52,1499300.0],["2026-02-24",162.35,168.98,161.43,166.06,768700.0],["2026-02-25",169.91,171.05,166.6,167.56,982200.0],["2026-02-26",168.08,175.48,166.59,175.46,1632500.0],["2026-02-27",172.08,179.82,170.0,178.49,1198300.0],["2026-03-02",175.29,179.2,173.22,178.61,835400.0],["2026-03-03",173.92,178.42,172.05,175.69,790300.0],["2026-03-04",176.06,181.01,175.5,179.58,742900.0],["2026-03-05",177.68,182.65,177.68,181.32,1145100.0],["2026-03-06",178.89,179.86,172.92,174.46,1078800.0],["2026-03-09",172.73,178.05,168.21,176.99,1029100.0],["2026-03-10",173.95,175.28,166.82,167.37,793600.0],["2026-03-11",166.73,170.16,166.47,168.91,604900.0],["2026-03-12",166.07,166.46,151.89,152.66,1414800.0],["2026-03-13",155.62,158.76,153.05,155.46,987600.0],["2026-03-16",157.67,158.51,151.68,151.97,791000.0],["2026-03-17",155.5,158.77,153.08,153.71,755100.0],["2026-03-18",151.62,158.16,149.64,157.11,804800.0],["2026-03-19",156.04,158.85,152.89,153.05,790900.0],["2026-03-20",152.86,155.88,150.83,153.6,808600.0],["2026-03-23",156.65,159.35,153.99,158.0,984200.0],["2026-03-24",155.06,161.16,153.63,159.19,598200.0],["2026-03-25",163.82,166.01,159.17,165.89,1033600.0],["2026-03-26",164.33,168.24,164.33,165.13,909100.0],["2026-03-27",163.6,163.6,153.25,159.16,814300.0],["2026-03-30",161.55,163.3,158.24,159.72,873000.0],["2026-03-31",162.55,172.57,162.04,172.5,1180100.0],["2026-04-01",173.77,176.2,171.66,174.9,915700.0],["2026-04-02",170.53,179.83,170.52,173.89,839200.0],["2026-04-06",170.56,173.86,161.53,168.22,1344500.0],["2026-04-07",167.06,170.97,166.06,169.54,686800.0],["2026-04-08",178.14,180.79,173.94,175.07,979000.0],["2026-04-09",175.0,176.17,170.2,175.55,839200.0],["2026-04-10",176.1,176.27,172.59,175.65,487900.0],["2026-04-13",177.47,179.76,173.23,178.34,636200.0],["2026-04-14",181.9,183.8,179.24,179.31,875300.0],["2026-04-15",180.8,184.61,177.38,180.56,976300.0],["2026-04-16",178.94,185.0,175.79,176.94,915100.0],["2026-04-17",180.31,185.61,179.07,183.88,745000.0],["2026-04-20",181.12,186.83,181.12,185.54,576700.0],["2026-04-21",186.18,190.14,182.07,183.1,445000.0],["2026-04-22",185.51,185.84,181.72,184.8,865900.0],["2026-04-23",178.65,180.86,165.55,167.74,1237800.0],["2026-04-24",169.1,171.72,167.2,169.8,716300.0],["2026-04-27",170.06,174.46,169.78,171.23,750600.0],["2026-04-28",170.42,170.95,165.08,166.79,633300.0],["2026-04-29",167.06,168.97,162.37,163.84,532300.0],["2026-04-30",163.15,167.36,161.95,166.97,702900.0],["2026-05-01",167.66,167.66,163.1,165.78,668800.0],["2026-05-04",164.77,172.66,164.77,172.32,744200.0],["2026-05-05",174.68,185.57,172.42,185.39,1171600.0],["2026-05-06",187.23,189.34,180.69,181.73,1102500.0],["2026-05-07",189.3,194.57,181.67,181.68,1335600.0],["2026-05-08",182.56,183.65,174.07,177.62,978100.0],["2026-05-11",176.97,178.41,168.44,168.46,762300.0],["2026-05-12",169.23,171.02,163.45,168.69,724900.0],["2026-05-13",167.04,167.04,160.08,162.85,735000.0],["2026-05-14",163.91,164.37,158.89,159.12,829200.0],["2026-05-15",157.54,160.26,149.98,150.85,1397500.0],["2026-05-18",152.2,157.55,149.42,149.93,1628600.0],["2026-05-19",150.59,154.4,146.2,152.43,1086500.0],["2026-05-20",152.81,157.04,147.51,156.03,880500.0],["2026-05-21",155.06,160.66,153.11,158.86,867800.0],["2026-05-22",159.83,163.42,155.56,160.3,588600.0],["2026-05-26",160.54,160.54,155.5,156.73,1120400.0],["2026-05-27",157.87,164.77,157.87,164.49,1165900.0],["2026-05-28",163.98,183.8,163.98,181.34,1316100.0],["2026-05-29",181.34,184.83,177.01,180.71,1041000.0],["2026-06-01",180.28,184.68,178.06,182.07,996200.0],["2026-06-02",179.0,181.76,172.17,174.79,752100.0],["2026-06-03",172.75,181.05,169.46,179.87,535800.0],["2026-06-04",182.0,187.95,180.6,185.79,736700.0],["2026-06-05",187.18,187.35,180.55,181.34,519300.0],["2026-06-08",182.8,187.24,181.46,186.44,761600.0],["2026-06-09",188.5,193.17,184.53,189.85,777600.0],["2026-06-10",188.49,193.81,184.42,186.29,788300.0],["2026-06-11",185.93,189.22,182.51,188.06,540800.0],["2026-06-12",186.91,190.79,185.16,187.51,493900.0],["2026-06-15",189.28,191.27,187.28,188.47,690500.0],["2026-06-16",188.94,190.0,184.64,184.79,661400.0],["2026-06-17",188.81,191.34,181.72,182.34,1025200.0],["2026-06-18",183.7,186.18,181.96,185.0,1170100.0],["2026-06-22",183.51,186.3,178.92,181.56,670100.0],["2026-06-23",182.21,187.64,181.53,186.6,632100.0],["2026-06-24",189.91,202.79,189.91,202.1,936600.0],["2026-06-25",203.9,213.9,202.78,212.71,1536000.0],["2026-06-26",210.0,217.19,210.0,215.75,1445800.0],["2026-06-29",215.41,225.87,214.76,225.57,1091700.0],["2026-06-30",225.75,228.09,222.11,226.79,1061300.0],["2026-07-01",225.62,236.62,224.93,229.09,1086100.0],["2026-07-02",229.5,231.46,226.95,230.69,845300.0],["2026-07-06",227.59,232.3175,223.85,231.43,631921.455726],["2026-07-07",233,234.92,225.7,228.68,806438.084236],["2026-07-08",226.03,227.81,218.385,223.96,740835.46839],["2026-07-09",224.48,233.72,222.94,233.6,652898.757916],["2026-07-10",235,237.86,232.6101,233.41,873246.92455],["2026-07-13",233.4,235.81,224.57,229.75,910127.683966],["2026-07-14",228.37,235.21,225.25,231.21,964685.373642],["2026-07-15",232.3,233.86,224.95,228.22,860616.868206],["2026-07-16",228.37,230.71,224.76,229.16,911474.882844],["2026-07-17",224.94,228.53,222.67,224.35,710177.553262],["2026-07-20",220.04,221.63,216.34,219.7,953019.435951],["2026-07-21",215.57,223.62,213.4,219.4,925039.822476],["2026-07-22",218.19,221.8322,216.99,218.7,568887.545308],["2026-07-23",234.07,238.85,224.28,229.29,1075121.005615],["2026-07-24",230.23,231.975,225.03,226.58,476146.693764],["2026-07-27",225.86,227.49,222.68,224.3,720343.587516],["2026-07-28",232.3,242.73,231.5,240.43,1254206.369649],["2026-07-29",240.64,242.4,234.18,234.8,1054398.461682],["2026-07-30",234.55,235.5,227.38,234.62,937659.970159],["2026-07-31",235.71,237.06,230.06,232.51,509166.698262],["2026-08-03",233.29,235.7,228.01,230.87,608127.234951],["2026-08-04",234.33,237.24,228.52,234.12,1146545.292167],["2026-08-05",267.99,267.99,252.07,260.72,1780347.234766],["2026-08-06",264.89,268,255.79,265.51,1307155.87239],["2026-08-07",261.53,267.59,260.82,267.49,612492.879036],["2026-08-10",265.65,271.155,265.49,269.65,198362.613039],["2026-08-11",274.86,282.39,271.835,282,1180222.468418],["2026-08-12",282.92,288.02,280.0001,284.37,1166387.155917],["2026-08-13",286.3,287.79,278.84,281.27,1054940.590468],["2026-08-14",280.06,283.195,276.6575,280.05,750354.17556]]}