{"t":"EEFT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-03-07",16.25,16.25,14.375,15.0,2860800.0],["1997-03-10",14.875,15.125,13.625,13.875,493600.0],["1997-03-11",14.125,14.5,14.125,14.25,72400.0],["1997-03-12",14.375,14.375,13.875,14.0,131600.0],["1997-03-13",13.875,14.0,13.5,13.75,177700.0],["1997-03-14",13.5,14.375,13.5,14.125,122700.0],["1997-03-17",14.125,14.25,13.875,14.125,407400.0],["1997-03-18",14.0625,14.125,14.0625,14.125,43400.0],["1997-03-19",14.25,14.25,14.0,14.0,120400.0],["1997-03-20",14.375,14.375,13.625,13.75,89900.0],["1997-03-21",13.875,13.875,13.75,13.875,19200.0],["1997-03-24",13.75,13.875,13.625,13.75,42700.0],["1997-03-25",13.875,13.875,13.625,13.875,32800.0],["1997-03-26",13.75,14.0,13.75,13.875,53800.0],["1997-03-27",13.875,14.0,13.5,13.5,90900.0],["1997-03-31",13.875,13.875,12.75,12.75,43800.0],["1997-04-01",12.75,13.0,12.625,13.0,223300.0],["1997-04-02",12.875,13.125,12.75,13.125,270900.0],["1997-04-03",13.25,13.5,13.25,13.375,96000.0],["1997-04-04",13.25,14.0,13.25,14.0,121100.0],["1997-04-07",14.5,14.625,14.125,14.25,168200.0],["1997-04-08",14.25,14.25,13.75,13.75,101100.0],["1997-04-09",13.875,13.875,13.75,13.75,4800.0],["1997-04-10",14.0,14.25,13.75,14.125,79600.0],["1997-04-11",14.0,14.0625,14.0,14.0,40000.0],["1997-04-14",14.0,14.0625,14.0,14.0,27700.0],["1997-04-15",14.625,14.625,14.0,14.0,77900.0],["1997-04-16",14.25,14.25,14.0,14.0,56600.0],["1997-04-17",13.875,13.875,13.875,13.875,300.0],["1997-04-18",14.25,14.25,14.0,14.125,50200.0],["1997-04-21",13.9375,13.9375,13.9375,13.9375,1000.0],["1997-04-22",14.0,14.0,13.75,13.75,50000.0],["1997-04-23",13.75,13.75,13.75,13.75,0.0],["1997-04-24",13.75,13.75,13.25,13.25,8600.0],["1997-04-25",13.25,13.25,13.125,13.125,11000.0],["1997-04-28",13.125,13.25,12.875,12.875,24700.0],["1997-04-29",13.125,13.125,12.75,12.75,52500.0],["1997-04-30",12.625,12.875,12.5625,12.5625,45000.0],["1997-05-01",13.0,13.0,13.0,13.0,10100.0],["1997-05-02",13.0,13.0,13.0,13.0,10000.0],["1997-05-05",13.0,13.0,12.6875,12.6875,48300.0],["1997-05-06",12.625,12.625,12.625,12.625,100.0],["1997-05-07",12.625,12.625,12.625,12.625,0.0],["1997-05-08",12.5625,12.75,12.5,12.625,40000.0],["1997-05-09",13.0,13.0,13.0,13.0,1300.0],["1997-05-12",12.625,12.625,12.625,12.625,1000.0],["1997-05-13",12.625,12.625,12.625,12.625,1000.0],["1997-05-14",12.625,12.625,12.625,12.625,0.0],["1997-05-15",12.625,12.625,12.625,12.625,0.0],["1997-05-16",12.625,12.625,12.125,12.375,16000.0],["1997-05-19",11.75,11.75,11.625,11.625,2300.0],["1997-05-20",11.5,11.5,11.5,11.5,7500.0],["1997-05-21",11.125,11.125,10.375,10.375,42500.0],["1997-05-22",10.25,10.375,9.25,10.0,54400.0],["1997-05-23",10.25,10.625,10.25,10.5,253700.0],["1997-05-27",10.625,10.625,10.5,10.625,6300.0],["1997-05-28",10.625,10.625,10.25,10.625,69100.0],["1997-05-29",10.25,11.0,10.25,11.0,18500.0],["1997-05-30",11.0,11.0,10.625,11.0,57400.0],["1997-06-02",11.125,11.125,10.25,10.5,27400.0],["1997-06-03",10.25,10.875,10.25,10.875,700.0],["1997-06-04",10.375,10.375,9.75,9.875,46300.0],["1997-06-05",10.125,10.125,9.625,9.625,13000.0],["1997-06-06",9.875,9.875,9.5,9.875,16100.0],["1997-06-09",10.0,10.0,9.75,9.75,50800.0],["1997-06-10",10.0,10.125,9.75,10.0,64700.0],["1997-06-11",10.125,10.75,10.125,10.75,4900.0],["1997-06-12",11.375,12.625,11.375,11.625,58200.0],["1997-06-13",11.5,11.625,11.0,11.0,22100.0],["1997-06-16",11.375,12.0,11.25,12.0,28700.0],["1997-06-17",12.0,12.125,12.0,12.125,4200.0],["1997-06-18",12.125,12.125,12.125,12.125,400.0],["1997-06-19",11.375,11.875,11.375,11.875,300.0],["1997-06-20",11.875,11.875,11.875,11.875,0.0],["1997-06-23",11.875,11.875,11.5,11.625,27000.0],["1997-06-24",11.625,12.0,11.625,11.75,28900.0],["1997-06-25",11.875,11.875,11.375,11.625,45300.0],["1997-06-26",11.5,11.875,11.5,11.875,27200.0],["1997-06-27",11.875,11.875,11.0,11.0,76800.0],["1997-06-30",11.0,11.25,11.0,11.0625,39100.0],["1997-07-01",11.0625,11.0625,11.0625,11.0625,0.0],["1997-07-02",11.25,11.25,11.25,11.25,1700.0],["1997-07-03",11.0625,11.0625,10.875,10.875,63300.0],["1997-07-07",11.0,11.25,10.875,10.875,77200.0],["1997-07-08",11.0,11.25,11.0,11.25,119400.0],["1997-07-09",11.1875,11.5,11.0625,11.25,54600.0],["1997-07-10",11.375,11.375,11.0,11.0,40400.0],["1997-07-11",11.0,11.0,10.5,10.5,90700.0],["1997-07-14",10.5,10.5,10.0,10.0,205200.0],["1997-07-15",10.125,10.125,10.125,10.125,100.0],["1997-07-16",10.125,10.5,10.0,10.5,86600.0],["1997-07-17",10.5,10.5,10.5,10.5,0.0],["1997-07-18",10.5,10.5,10.5,10.5,0.0],["1997-07-21",10.625,11.0,10.625,10.75,31300.0],["1997-07-22",11.125,11.25,11.125,11.25,5600.0],["1997-07-23",11.375,11.375,11.125,11.25,65400.0],["1997-07-24",11.25,11.25,11.25,11.25,0.0],["1997-07-25",11.125,11.625,11.125,11.625,203400.0],["1997-07-28",11.75,11.75,11.75,11.75,6000.0],["1997-07-29",11.75,11.75,11.75,11.75,14600.0],["1997-07-30",11.875,11.875,11.875,11.875,2300.0],["1997-07-31",11.875,11.875,11.5,11.875,2500.0],["1997-08-01",11.875,11.875,11.875,11.875,400.0],["1997-08-04",11.375,11.375,11.375,11.375,1400.0],["1997-08-05",11.875,14.25,11.375,14.25,113100.0],["1997-08-06",14.25,14.25,13.75,14.0,1700.0],["1997-08-07",14.5,14.75,14.0,14.375,24500.0],["1997-08-08",14.375,14.625,13.875,13.875,32100.0],["1997-08-11",13.25,14.25,13.25,14.25,21200.0],["1997-08-12",14.125,14.375,13.75,13.75,30800.0],["1997-08-13",14.375,14.375,13.625,14.375,30300.0],["1997-08-14",14.375,14.375,13.625,13.625,1000.0],["1997-08-15",13.625,13.625,13.625,13.625,1000.0],["1997-08-18",13.625,14.25,13.625,13.625,1300.0],["1997-08-19",14.25,14.25,13.625,13.625,10200.0],["1997-08-20",13.75,13.75,13.75,13.75,200.0],["1997-08-21",13.75,13.875,13.125,13.125,26000.0],["1997-08-22",13.125,13.375,13.125,13.375,16000.0],["1997-08-25",13.5,14.0,13.5,14.0,16100.0],["1997-08-26",13.625,14.375,13.5,14.375,29700.0],["1997-08-27",13.625,13.625,13.625,13.625,5000.0],["1997-08-28",13.625,13.625,13.625,13.625,0.0],["1997-08-29",13.5,13.625,13.0,13.25,22100.0],["1997-09-02",13.25,13.25,13.25,13.25,0.0],["1997-09-03",13.0,13.375,13.0,13.25,11800.0],["1997-09-04",13.25,13.25,13.25,13.25,0.0],["1997-09-05",12.875,13.375,12.875,13.25,3800.0],["1997-09-08",13.25,13.25,13.25,13.25,300.0],["1997-09-09",13.25,13.25,13.25,13.25,0.0],["1997-09-10",12.75,12.75,11.75,11.75,7500.0],["1997-09-11",11.75,11.75,11.375,11.375,3600.0],["1997-09-12",11.5,11.5,11.375,11.5,76700.0],["1997-09-15",11.625,11.625,11.4375,11.4375,1100.0],["1997-09-16",11.75,11.75,11.75,11.75,400.0],["1997-09-17",11.75,12.0,11.5,12.0,18900.0],["1997-09-18",11.5,12.25,11.5,12.25,13400.0],["1997-09-19",11.25,11.875,11.25,11.875,1700.0],["1997-09-22",11.0,11.5,11.0,11.5,1300.0],["1997-09-23",11.375,11.375,11.0,11.0,3700.0],["1997-09-24",10.5,10.75,10.5,10.75,97800.0],["1997-09-25",11.25,11.25,10.625,10.75,145600.0],["1997-09-26",11.0,11.25,10.625,11.125,145700.0],["1997-09-29",11.0,11.25,11.0,11.25,30500.0],["1997-09-30",11.5,11.5,11.5,11.5,13600.0],["1997-10-01",12.0,12.375,11.875,12.375,16100.0],["1997-10-02",12.5,12.5,12.0,12.125,60900.0],["1997-10-03",12.625,12.625,12.625,12.625,1100.0],["1997-10-06",12.75,12.75,12.0,12.0,2000.0],["1997-10-07",12.0,12.0,12.0,12.0,0.0],["1997-10-08",12.0,12.0,12.0,12.0,0.0],["1997-10-09",12.0,12.625,12.0,12.625,1100.0],["1997-10-10",12.75,12.75,12.75,12.75,100.0],["1997-10-13",12.75,12.75,12.375,12.5,1700.0],["1997-10-14",12.125,12.125,12.125,12.125,500.0],["1997-10-15",12.125,12.75,12.125,12.75,600.0],["1997-10-16",11.875,11.875,11.875,11.875,2000.0],["1997-10-17",11.875,11.875,11.875,11.875,0.0],["1997-10-20",12.125,12.5,12.125,12.5,42100.0],["1997-10-21",12.5,12.5,12.125,12.1875,5900.0],["1997-10-22",12.1875,12.1875,12.1875,12.1875,0.0],["1997-10-23",10.875,11.625,10.5,10.5,31500.0],["1997-10-24",11.5,11.5,10.875,11.5,20300.0],["1997-10-27",10.5,10.5,9.5625,9.5625,30700.0],["1997-10-28",9.25,10.625,8.875,10.625,12600.0],["1997-10-29",9.875,10.125,9.875,10.125,1000.0],["1997-10-30",10.25,10.25,9.0,9.0,27000.0],["1997-10-31",9.75,10.25,9.75,10.0,108200.0],["1997-11-03",10.0,10.0,10.0,10.0,0.0],["1997-11-04",10.25,10.25,10.25,10.25,700.0],["1997-11-05",10.25,10.75,10.0,10.75,11300.0],["1997-11-06",9.75,9.75,9.75,9.75,100.0],["1997-11-07",9.75,10.125,9.75,10.125,1700.0],["1997-11-10",10.0,10.0,10.0,10.0,7700.0],["1997-11-11",9.75,10.0,9.75,9.875,12800.0],["1997-11-12",9.875,9.875,8.25,8.25,115500.0],["1997-11-13",9.0,9.0,8.5,8.5,7000.0],["1997-11-14",8.5,8.625,8.375,8.5,114600.0],["1997-11-17",8.5,8.75,8.375,8.375,79200.0],["1997-11-18",8.5,8.5,8.5,8.5,200.0],["1997-11-19",8.5,8.5,8.5,8.5,100.0],["1997-11-20",8.5,8.5,8.25,8.5,3000.0],["1997-11-21",8.25,8.25,8.125,8.125,6400.0],["1997-11-24",8.375,8.375,8.375,8.375,5300.0],["1997-11-25",8.125,8.25,8.0,8.25,10100.0],["1997-11-26",7.75,7.75,7.75,7.75,1700.0],["1997-11-28",7.25,7.25,7.25,7.25,1000.0],["1997-12-01",7.5,7.625,6.1875,6.3125,159500.0],["1997-12-02",6.5,7.5,6.5,7.5,99500.0],["1997-12-03",7.5,8.25,7.5,8.125,42900.0],["1997-12-04",8.25,8.25,7.625,7.75,130100.0],["1997-12-05",7.75,8.125,7.5,7.625,14400.0],["1997-12-08",8.0,8.0,7.5,7.75,249100.0],["1997-12-09",8.25,8.25,7.875,7.875,4000.0],["1997-12-10",7.875,7.875,7.875,7.875,3900.0],["1997-12-11",7.5,7.5,7.5,7.5,18000.0],["1997-12-12",7.5,7.5,7.125,7.125,1100.0],["1997-12-15",7.5,7.5,7.25,7.25,91000.0],["1997-12-16",6.9375,6.9375,6.9375,6.9375,200.0],["1997-12-17",7.375,7.5,7.0,7.25,91400.0],["1997-12-18",7.25,7.25,7.25,7.25,1500.0],["1997-12-19",7.5,7.75,7.0,7.0,9000.0],["1997-12-22",7.0,7.0,7.0,7.0,10700.0],["1997-12-23",7.0,7.25,7.0,7.0,5200.0],["1997-12-24",7.0,7.0,7.0,7.0,800.0],["1997-12-26",7.0,7.0,7.0,7.0,100.0],["1997-12-29",7.0625,7.25,7.0625,7.25,4200.0],["1997-12-30",7.25,7.25,7.25,7.25,1000.0],["1997-12-31",7.25,7.75,7.125,7.75,14100.0],["1998-01-02",7.75,7.875,7.75,7.875,2300.0],["1998-01-05",7.8125,8.25,7.8125,8.25,6700.0],["1998-01-06",7.75,8.375,7.75,8.375,7200.0],["1998-01-07",8.375,8.375,8.375,8.375,800.0],["1998-01-08",8.375,9.0,8.375,9.0,73100.0],["1998-01-09",9.0,9.0,9.0,9.0,600.0],["1998-01-12",9.0,9.0,9.0,9.0,0.0],["1998-01-13",9.25,9.25,8.75,9.125,51100.0],["1998-01-14",9.5,9.5,9.125,9.5,4400.0],["1998-01-15",9.5,10.375,9.5,10.375,11000.0],["1998-01-16",10.375,10.5,10.0,10.0,11700.0],["1998-01-20",10.0,10.5,10.0,10.5,34300.0],["1998-01-21",11.0,11.375,11.0,11.0,15900.0],["1998-01-22",11.0,11.625,10.75,11.625,40000.0],["1998-01-23",12.0,13.0,11.875,12.5,19000.0],["1998-01-26",12.75,14.25,12.625,13.25,62500.0],["1998-01-27",13.125,13.125,13.125,13.125,2700.0],["1998-01-28",13.125,13.5,11.75,11.75,124000.0],["1998-01-29",11.5,11.5,11.5,11.5,70000.0],["1998-01-30",11.0,11.25,10.75,11.0,35700.0],["1998-02-02",10.8125,11.25,10.8125,11.0,70500.0],["1998-02-03",10.625,11.0,10.625,11.0,15400.0],["1998-02-04",10.625,10.625,10.5,10.5,2300.0],["1998-02-05",10.5,10.5,8.875,9.0,34200.0],["1998-02-06",9.25,9.25,8.625,8.625,12300.0],["1998-02-09",9.125,9.125,8.875,8.9062,21400.0],["1998-02-10",9.0,9.0625,9.0,9.0,20500.0],["1998-02-11",9.125,9.5,9.125,9.125,36000.0],["1998-02-12",9.125,9.125,9.125,9.125,0.0],["1998-02-13",9.125,9.125,9.125,9.125,0.0],["1998-02-17",8.875,8.875,8.875,8.875,200.0],["1998-02-18",9.0625,9.0625,8.875,8.875,9600.0],["1998-02-19",8.875,8.875,8.875,8.875,10000.0],["1998-02-20",8.875,9.0,8.875,9.0,25500.0],["1998-02-23",8.875,8.875,8.75,8.75,31900.0],["1998-02-24",9.0,9.0,8.625,8.875,11800.0],["1998-02-25",8.5,9.0,8.5,8.75,38600.0],["1998-02-26",8.75,8.75,8.75,8.75,5000.0],["1998-02-27",8.75,8.75,8.75,8.75,100.0],["1998-03-02",8.75,8.75,8.75,8.75,200.0],["1998-03-03",8.625,8.75,8.25,8.75,18900.0],["1998-03-04",8.75,8.75,8.375,8.5,14600.0],["1998-03-05",8.5,8.5,8.5,8.5,0.0],["1998-03-06",8.75,8.75,8.75,8.75,800.0],["1998-03-09",8.625,8.625,8.5,8.5,4700.0],["1998-03-10",8.625,8.625,8.25,8.625,9500.0],["1998-03-11",8.25,8.375,8.125,8.125,73600.0],["1998-03-12",8.0,8.0,7.75,8.0,4300.0],["1998-03-13",8.0,8.0,6.75,7.625,21200.0],["1998-03-16",7.0,7.625,6.75,7.0,41000.0],["1998-03-17",6.875,6.875,6.375,6.5,21100.0],["1998-03-18",6.75,7.0,6.375,6.875,5800.0],["1998-03-19",7.0,7.75,6.875,6.875,90700.0],["1998-03-20",7.125,7.25,7.0,7.25,39200.0],["1998-03-23",7.5,7.5,6.875,6.875,8800.0],["1998-03-24",6.875,7.375,6.875,7.125,35900.0],["1998-03-25",7.25,7.375,7.0,7.25,110100.0],["1998-03-26",7.25,7.25,7.0,7.125,44600.0],["1998-03-27",7.125,7.75,7.0625,7.75,116800.0],["1998-03-30",7.625,7.625,7.5,7.5,26400.0],["1998-03-31",7.5,7.625,7.5,7.625,9700.0],["1998-04-01",7.625,7.625,7.25,7.5,152400.0],["1998-04-02",7.5,7.5,7.25,7.375,9500.0],["1998-04-03",7.25,7.3125,7.25,7.3125,1300.0],["1998-04-06",7.25,7.25,7.0,7.0625,17300.0],["1998-04-07",7.0,7.125,7.0,7.0625,2300.0],["1998-04-08",7.125,7.125,7.125,7.125,600.0],["1998-04-09",7.125,7.125,7.0,7.125,1010400.0],["1998-04-13",7.125,7.125,7.0,7.0625,8100.0],["1998-04-14",7.0,7.0,6.0,6.125,451200.0],["1998-04-15",6.125,6.25,5.75,5.8125,97300.0],["1998-04-16",6.0,6.5,5.9375,6.375,214500.0],["1998-04-17",7.0,7.0,6.5,7.0,9500.0],["1998-04-20",7.125,7.125,7.0,7.0,8900.0],["1998-04-21",7.125,7.125,7.125,7.125,1300.0],["1998-04-22",7.125,7.125,6.875,6.875,16300.0],["1998-04-23",7.0,7.125,7.0,7.0625,43300.0],["1998-04-24",7.0,7.125,7.0,7.125,134000.0],["1998-04-27",7.125,7.125,7.0,7.125,61300.0],["1998-04-28",7.125,7.125,6.75,7.0,35500.0],["1998-04-29",6.875,6.875,6.625,6.75,13000.0],["1998-04-30",6.5,6.875,6.5,6.75,11000.0],["1998-05-01",6.75,6.75,6.75,6.75,0.0],["1998-05-04",7.0,7.125,7.0,7.125,21100.0],["1998-05-05",7.125,7.125,7.0,7.0,41200.0],["1998-05-06",7.0,7.0,6.875,6.875,69300.0],["1998-05-07",6.875,6.875,6.5,6.5,45300.0],["1998-05-08",6.5,6.5,6.375,6.375,279500.0],["1998-05-11",6.625,6.875,6.0,6.0,261200.0],["1998-05-12",6.0,6.25,6.0,6.25,158000.0],["1998-05-13",6.25,6.25,5.875,6.0,6700.0],["1998-05-14",6.0,6.25,5.75,6.125,39900.0],["1998-05-15",6.25,6.25,6.0,6.0625,120700.0],["1998-05-18",6.0,6.125,5.875,5.875,34700.0],["1998-05-19",5.875,6.0,5.75,5.75,62000.0],["1998-05-20",5.875,5.875,5.625,5.875,11300.0],["1998-05-21",5.875,5.875,5.5,5.5,12000.0],["1998-05-22",6.25,6.25,5.875,6.125,32900.0],["1998-05-26",6.125,6.125,5.5,5.75,24000.0],["1998-05-27",5.25,6.125,5.25,6.0,5400.0],["1998-05-28",6.125,6.125,5.75,5.75,4600.0],["1998-05-29",5.9375,5.9375,5.9375,5.9375,10500.0],["1998-06-01",5.875,5.875,5.625,5.625,17100.0],["1998-06-02",6.0,6.0,6.0,6.0,23100.0],["1998-06-03",6.0625,6.0625,6.0,6.0,4300.0],["1998-06-04",6.0,6.0,5.75,5.75,2000.0],["1998-06-05",6.0,6.125,5.5,5.5,44300.0],["1998-06-08",5.75,5.75,5.5,5.5,35300.0],["1998-06-09",5.5,5.5,5.0,5.125,136400.0],["1998-06-10",5.375,5.375,5.0,5.0,58300.0],["1998-06-11",5.125,5.125,5.125,5.125,3500.0],["1998-06-12",4.875,4.875,4.75,4.8125,8400.0],["1998-06-15",4.875,4.875,4.375,4.5,18200.0],["1998-06-16",4.5,4.625,4.375,4.5,9200.0],["1998-06-17",4.625,4.625,4.5,4.5,11600.0],["1998-06-18",4.5,4.625,4.4375,4.625,28400.0],["1998-06-19",4.625,4.625,4.375,4.4375,42200.0],["1998-06-22",4.4062,4.4062,4.4062,4.4062,5400.0],["1998-06-23",4.3438,4.4375,3.0938,3.75,327200.0],["1998-06-24",4.125,4.5,4.0,4.375,125600.0],["1998-06-25",4.5,4.5,4.25,4.25,67300.0],["1998-06-26",4.5,4.5,4.3125,4.3125,24000.0],["1998-06-29",4.5,4.5,4.3125,4.3125,1000.0],["1998-06-30",4.375,4.5,4.375,4.375,4900.0],["1998-07-01",4.375,4.5,4.25,4.5,7500.0],["1998-07-02",4.5,4.5,4.375,4.375,20700.0],["1998-07-06",4.5,4.5,3.5,3.9375,125700.0],["1998-07-07",4.25,4.25,3.625,4.0,85500.0],["1998-07-08",4.125,4.125,3.875,4.0,18600.0],["1998-07-09",4.125,4.125,4.0,4.0,8600.0],["1998-07-10",4.125,4.125,4.0,4.125,3300.0],["1998-07-13",4.0,4.125,3.625,3.625,61100.0],["1998-07-14",3.875,3.875,3.75,3.8125,10700.0],["1998-07-15",3.875,4.0,3.625,3.75,94900.0],["1998-07-16",4.125,4.125,3.25,3.25,54100.0],["1998-07-17",3.375,3.5,3.25,3.25,24700.0],["1998-07-20",3.625,4.125,3.375,3.875,143600.0],["1998-07-21",4.0,4.0,3.875,3.9375,59700.0],["1998-07-22",3.9375,3.9375,3.6875,3.75,140100.0],["1998-07-23",3.625,3.8125,3.625,3.6875,123300.0],["1998-07-24",3.8125,3.8125,3.6875,3.75,6600.0],["1998-07-27",3.875,3.875,3.6875,3.875,6100.0],["1998-07-28",3.9375,4.0,3.875,4.0,7000.0],["1998-07-29",4.125,4.125,4.0,4.0625,114100.0],["1998-07-30",4.125,4.125,4.0625,4.125,1900.0],["1998-07-31",4.125,4.125,4.0,4.0,34100.0],["1998-08-03",4.0625,4.0625,4.0,4.0,7100.0],["1998-08-04",3.9688,3.9688,3.9688,3.9688,500.0],["1998-08-05",3.9688,3.9688,3.8125,3.875,24000.0],["1998-08-06",3.8125,3.875,3.8125,3.8438,36300.0],["1998-08-07",3.9688,3.9688,3.875,3.9062,20100.0],["1998-08-10",3.9375,3.9375,3.8125,3.8125,5300.0],["1998-08-11",3.75,3.8125,3.75,3.75,6600.0],["1998-08-12",3.6875,3.75,3.6875,3.6875,36600.0],["1998-08-13",3.5,3.625,3.5,3.5,31900.0],["1998-08-14",3.5,3.625,3.5,3.625,11700.0],["1998-08-17",3.4375,3.5938,3.3125,3.4375,44300.0],["1998-08-18",3.375,3.5,3.3125,3.3125,23400.0],["1998-08-19",3.3125,3.3125,3.125,3.25,33500.0],["1998-08-20",3.4375,3.4375,3.4375,3.4375,6000.0],["1998-08-21",3.5,3.625,3.5,3.625,20400.0],["1998-08-24",3.5625,3.5625,3.375,3.4375,19500.0],["1998-08-25",3.5,3.5,3.375,3.5,2700.0],["1998-08-26",3.25,3.3125,2.8125,2.875,64500.0],["1998-08-27",3.0625,3.0625,2.75,2.875,60400.0],["1998-08-28",3.0625,3.0625,2.75,2.75,18600.0],["1998-08-31",2.75,2.75,2.375,2.5625,33500.0],["1998-09-01",2.375,2.75,2.125,2.5,70100.0],["1998-09-02",2.5,2.625,2.3125,2.3125,15200.0],["1998-09-03",2.25,2.25,1.75,1.8125,283600.0],["1998-09-04",2.0,2.0625,1.8125,2.0,110700.0],["1998-09-08",2.625,3.25,2.3125,3.25,98100.0],["1998-09-09",3.625,3.625,3.125,3.25,68500.0],["1998-09-10",3.375,3.375,3.1875,3.375,5200.0],["1998-09-11",3.5625,3.5625,3.1875,3.3125,33500.0],["1998-09-14",3.0625,3.25,3.0625,3.25,5800.0],["1998-09-15",3.1875,3.1875,3.0625,3.0625,17000.0],["1998-09-16",3.0938,3.125,2.875,3.0,37300.0],["1998-09-17",3.0,3.25,2.875,3.0,144200.0],["1998-09-18",2.9375,3.4375,2.9375,3.4375,78600.0],["1998-09-21",3.25,3.25,3.0625,3.125,19500.0],["1998-09-22",3.1875,3.1875,2.625,2.625,96200.0],["1998-09-23",2.625,2.875,2.5625,2.875,22700.0],["1998-09-24",2.9375,2.9375,2.75,2.9375,42600.0],["1998-09-25",2.625,3.0,2.625,2.9375,22800.0],["1998-09-28",2.9062,3.0,2.9062,3.0,21800.0],["1998-09-29",2.9375,3.125,2.9375,3.125,12500.0],["1998-09-30",2.9375,3.25,2.9375,3.125,27200.0],["1998-10-01",3.0625,3.0625,3.0,3.0,2300.0],["1998-10-02",3.0,3.25,3.0,3.25,11800.0],["1998-10-05",3.25,3.25,3.125,3.125,8400.0],["1998-10-06",3.0,3.0625,3.0,3.0312,29700.0],["1998-10-07",3.0312,3.1875,2.875,2.9375,26400.0],["1998-10-08",3.25,3.25,2.875,3.125,6700.0],["1998-10-09",3.0,3.25,2.9375,3.0,47500.0],["1998-10-12",3.0,3.0,2.875,3.0,6300.0],["1998-10-13",3.125,3.125,3.125,3.125,300.0],["1998-10-14",3.0,3.0,2.75,2.75,24500.0],["1998-10-15",3.0,3.5,2.875,3.25,208600.0],["1998-10-16",3.375,3.5,3.1875,3.1875,61000.0],["1998-10-19",3.3125,3.375,3.125,3.125,19200.0],["1998-10-20",3.1875,3.3125,3.0625,3.0625,39100.0],["1998-10-21",3.0,3.25,3.0,3.125,15600.0],["1998-10-22",3.125,3.25,3.125,3.25,23900.0],["1998-10-23",3.0625,3.125,3.0625,3.125,8200.0],["1998-10-26",3.0625,3.375,3.0625,3.125,4100.0],["1998-10-27",3.25,3.25,3.0625,3.0625,81200.0],["1998-10-28",3.25,3.4375,3.25,3.4375,7000.0],["1998-10-29",2.875,3.25,2.375,2.75,59800.0],["1998-10-30",3.0625,3.0625,2.8125,3.0,57500.0],["1998-11-02",3.0,3.0625,2.625,2.875,73700.0],["1998-11-03",3.0,3.0,2.75,2.75,34000.0],["1998-11-04",3.125,3.1875,2.75,2.75,43900.0],["1998-11-05",3.125,3.125,2.5,2.5625,90600.0],["1998-11-06",2.8125,2.875,2.5,2.625,62800.0],["1998-11-09",2.7188,2.7188,2.5,2.625,24900.0],["1998-11-10",2.5,2.875,2.375,2.5,42700.0],["1998-11-11",2.5,2.625,2.375,2.4375,9600.0],["1998-11-12",2.4375,2.4375,2.25,2.4375,9800.0],["1998-11-13",2.4375,2.4375,2.25,2.25,21100.0],["1998-11-16",2.4375,2.5,2.125,2.125,33800.0],["1998-11-17",2.125,2.25,2.125,2.25,5000.0],["1998-11-18",2.5,2.5,2.125,2.125,25000.0],["1998-11-19",2.125,2.4375,2.125,2.25,7300.0],["1998-11-20",2.25,2.5,2.25,2.25,8400.0],["1998-11-23",2.2344,2.2344,2.0,2.1875,46900.0],["1998-11-24",2.1875,2.375,2.125,2.375,14100.0],["1998-11-25",2.0625,4.375,2.0625,4.0,82100.0],["1998-11-27",3.75,4.375,3.4375,3.5,129200.0],["1998-11-30",3.6875,3.875,3.5,3.8125,63000.0],["1998-12-01",3.625,3.75,2.875,3.0625,34800.0],["1998-12-02",3.25,3.375,2.8125,3.1875,232000.0],["1998-12-03",3.625,3.625,3.375,3.5625,34000.0],["1998-12-04",3.625,3.625,3.25,3.5625,223600.0],["1998-12-07",3.625,3.625,3.25,3.4375,71200.0],["1998-12-08",3.375,3.375,3.0,3.3125,10800.0],["1998-12-09",3.5,3.5,3.0,3.1875,23600.0],["1998-12-10",3.0,3.625,2.9375,3.0,46100.0],["1998-12-11",3.0,3.375,2.9375,3.0625,18800.0],["1998-12-14",3.5,3.5625,3.0,3.0625,52100.0],["1998-12-15",3.125,3.1875,2.5,2.625,55600.0],["1998-12-16",3.0,3.0625,2.5,2.625,38900.0],["1998-12-17",2.6875,3.0312,2.6875,2.875,10400.0],["1998-12-18",2.9375,3.0,2.9375,2.9375,6500.0],["1998-12-21",3.0,3.125,2.875,2.875,3200.0],["1998-12-22",3.0,3.0,2.625,2.6875,31200.0],["1998-12-23",2.5625,2.875,2.5625,2.5625,7200.0],["1998-12-24",2.625,2.625,2.625,2.625,1000.0],["1998-12-28",2.5,2.875,2.5,2.875,8500.0],["1998-12-29",2.75,2.75,2.5,2.5,21200.0],["1998-12-30",2.625,2.75,2.4375,2.4375,20200.0],["1998-12-31",2.5,2.6875,2.3125,2.6875,31800.0],["1999-01-04",2.75,2.75,2.5,2.5,2300.0],["1999-01-05",2.75,2.75,2.5,2.625,6100.0],["1999-01-06",2.75,3.0,2.75,3.0,5200.0],["1999-01-07",3.0,3.0625,2.875,3.0625,60100.0],["1999-01-08",3.125,3.25,2.875,2.875,23800.0],["1999-01-11",3.125,3.125,2.875,2.9375,10900.0],["1999-01-12",3.0,3.125,2.75,3.0,12800.0],["1999-01-13",3.0,3.125,2.875,3.0,16500.0],["1999-01-14",3.125,3.125,3.0,3.0,10300.0],["1999-01-15",3.0,3.0,2.9375,2.9375,9400.0],["1999-01-19",3.0625,3.0625,2.8125,2.8125,2100.0],["1999-01-20",3.0,3.0625,3.0,3.0,34700.0],["1999-01-21",3.0,3.0625,3.0,3.0,30500.0],["1999-01-22",2.75,3.125,2.75,2.875,56800.0],["1999-01-25",3.0625,3.0625,2.875,2.875,32900.0],["1999-01-26",3.0625,3.0625,2.5625,2.875,15800.0],["1999-01-27",2.9375,3.0625,2.875,2.9375,18300.0],["1999-01-28",2.9375,3.0625,2.9375,3.0625,7600.0],["1999-01-29",3.0,3.0,2.75,2.875,9200.0],["1999-02-01",2.875,2.875,2.875,2.875,5000.0],["1999-02-02",2.75,2.9375,2.75,2.75,50300.0],["1999-02-03",2.625,2.75,2.625,2.6875,34600.0],["1999-02-04",2.6875,3.0,2.6875,2.9062,20400.0],["1999-02-05",2.9062,3.0625,2.875,3.0625,43000.0],["1999-02-08",3.0625,3.0625,2.9375,3.0,65000.0],["1999-02-09",2.875,3.0625,2.875,2.875,8700.0],["1999-02-10",3.0,3.0625,3.0,3.0,17700.0],["1999-02-11",3.125,3.125,3.0,3.0625,41000.0],["1999-02-12",3.125,3.125,3.125,3.125,1000.0],["1999-02-16",3.0,3.0,2.9375,2.9375,6100.0],["1999-02-17",2.875,2.875,2.8125,2.875,4900.0],["1999-02-18",2.875,3.0625,2.75,3.0,26100.0],["1999-02-19",3.0312,3.0312,2.8125,2.8125,5500.0],["1999-02-22",3.0,3.0,2.75,2.75,3200.0],["1999-02-23",2.9375,2.9375,2.75,2.75,3900.0],["1999-02-24",2.75,2.75,2.75,2.75,900.0],["1999-02-25",2.75,2.9375,2.75,2.9375,4300.0],["1999-02-26",2.875,2.875,2.75,2.75,3800.0],["1999-03-01",2.8125,2.875,2.5625,2.5625,55900.0],["1999-03-02",2.6875,2.6875,2.5625,2.5625,46200.0],["1999-03-03",2.625,2.6875,2.5,2.5,24200.0],["1999-03-04",2.625,2.625,2.5,2.5625,2500.0],["1999-03-05",2.625,2.625,2.5625,2.5625,10700.0],["1999-03-08",2.5312,2.5625,2.5,2.5,33300.0],["1999-03-09",2.5625,2.5625,2.4375,2.4375,49800.0],["1999-03-10",2.5,2.5,2.4688,2.4688,6800.0],["1999-03-11",2.5,2.5,2.5,2.5,100.0],["1999-03-12",2.5,2.5,2.4375,2.4375,40600.0],["1999-03-15",2.5,2.5,2.375,2.375,20100.0],["1999-03-16",2.5,2.5,2.375,2.5,11200.0],["1999-03-17",2.5,2.5,2.375,2.375,38200.0],["1999-03-18",2.3125,2.3125,1.9375,2.3125,133100.0],["1999-03-19",2.3125,2.375,1.875,2.0625,146700.0],["1999-03-22",2.125,2.125,1.8125,1.8125,132600.0],["1999-03-23",2.0,2.0625,2.0,2.0,28500.0],["1999-03-24",2.0,2.3125,2.0,2.25,67000.0],["1999-03-25",2.125,2.25,2.125,2.25,3400.0],["1999-03-26",2.25,2.25,2.1875,2.1875,80700.0],["1999-03-29",2.3125,2.3125,2.1875,2.25,34600.0],["1999-03-30",2.3125,2.3125,2.1875,2.25,192000.0],["1999-03-31",2.2812,2.2812,2.1875,2.25,12200.0],["1999-04-01",2.25,2.2812,2.1875,2.25,45500.0],["1999-04-05",2.25,2.25,2.1875,2.25,5500.0],["1999-04-06",2.375,2.375,2.1875,2.1875,20800.0],["1999-04-07",2.1875,2.1875,2.0625,2.125,20100.0],["1999-04-08",2.0,2.25,1.9375,2.0,37600.0],["1999-04-09",2.25,2.25,2.1875,2.1875,55300.0],["1999-04-12",2.125,2.2812,2.125,2.25,48000.0],["1999-04-13",2.2812,2.2812,1.9688,2.0625,21500.0],["1999-04-14",2.0625,2.25,2.0625,2.125,40000.0],["1999-04-15",2.25,2.25,2.1875,2.2188,14800.0],["1999-04-16",2.1875,2.1875,2.125,2.125,45000.0],["1999-04-19",2.1875,2.1875,2.125,2.125,29400.0],["1999-04-20",2.0312,2.1875,1.9688,2.125,41100.0],["1999-04-21",2.1875,2.1875,2.1875,2.1875,51200.0],["1999-04-22",2.1875,2.1875,2.0625,2.0625,27000.0],["1999-04-23",2.1875,2.1875,2.125,2.1875,57900.0],["1999-04-26",2.1875,2.1875,2.125,2.1875,98400.0],["1999-04-27",2.1875,2.1875,2.125,2.1875,32600.0],["1999-04-28",2.125,2.1875,2.125,2.125,70800.0],["1999-04-29",2.0625,2.1875,2.0312,2.1875,5100.0],["1999-04-30",2.1875,2.1875,2.125,2.125,37600.0],["1999-05-03",2.1875,2.1875,2.0938,2.0938,16600.0],["1999-05-04",2.0938,2.1875,2.0625,2.0938,85100.0],["1999-05-05",2.0938,2.0938,2.0312,2.0938,3000.0],["1999-05-06",2.0938,2.0938,2.0312,2.0625,10500.0],["1999-05-07",2.0625,2.0625,2.0,2.0,12400.0],["1999-05-10",2.0312,2.0625,2.0,2.0,101400.0],["1999-05-11",2.0,2.0625,1.9375,2.0,42900.0],["1999-05-12",2.0625,2.0625,1.9375,2.0,119000.0],["1999-05-13",2.0625,2.0625,2.0,2.0625,279800.0],["1999-05-14",2.0312,2.0625,2.0,2.0,39700.0],["1999-05-17",2.0625,2.125,2.0,2.0312,56700.0],["1999-05-18",2.0938,2.0938,1.9375,2.0,144200.0],["1999-05-19",2.0,2.0312,2.0,2.0312,284900.0],["1999-05-20",2.0312,2.0312,1.9375,2.0,61100.0],["1999-05-21",2.0,2.0312,1.9688,2.0,65700.0],["1999-05-24",2.0,2.0312,2.0,2.0,7700.0],["1999-05-25",1.9062,2.0,1.9062,2.0,20600.0],["1999-05-26",2.0,2.0,2.0,2.0,0.0],["1999-05-27",2.0312,2.0312,1.9688,1.9688,38300.0],["1999-05-28",1.9531,2.0625,1.9531,2.0312,104100.0],["1999-06-01",2.0,2.0312,2.0,2.0312,10000.0],["1999-06-02",2.0,2.0625,2.0,2.0625,31200.0],["1999-06-03",2.0625,2.0625,2.0,2.0,50500.0],["1999-06-04",2.0625,2.0625,2.0,2.0,37600.0],["1999-06-07",2.0,2.0625,2.0,2.0,900.0],["1999-06-08",2.0,2.0625,2.0,2.0,13500.0],["1999-06-09",2.0312,2.0625,2.0,2.0,25400.0],["1999-06-10",2.0312,2.0625,2.0,2.0,7600.0],["1999-06-11",2.0625,2.125,2.0,2.0,19400.0],["1999-06-14",2.0312,2.0312,2.0312,2.0312,10500.0],["1999-06-15",2.0625,2.375,2.0312,2.1875,129700.0],["1999-06-16",2.125,2.1875,2.0,2.125,4700.0],["1999-06-17",2.125,2.125,2.0625,2.0625,1100.0],["1999-06-18",2.0469,2.0625,2.0312,2.0625,23800.0],["1999-06-21",2.0625,2.125,1.9375,1.9375,23100.0],["1999-06-22",2.0312,2.0312,2.0,2.0,21200.0],["1999-06-23",1.9844,2.0312,1.9844,2.0312,10100.0],["1999-06-24",1.9375,2.0312,1.9375,2.0312,5200.0],["1999-06-25",2.0,2.0312,2.0,2.0,19400.0],["1999-06-28",2.0312,2.0625,1.9375,2.0,85900.0],["1999-06-29",2.0,2.0,2.0,2.0,5900.0],["1999-06-30",2.0312,2.0625,1.9375,2.0625,5600.0],["1999-07-01",2.0625,2.0625,2.0625,2.0625,100.0],["1999-07-02",2.0625,2.0625,2.0,2.0,115300.0],["1999-07-06",2.0469,2.0625,2.0,2.0,114300.0],["1999-07-07",2.0625,2.0625,2.0,2.0,25600.0],["1999-07-08",2.0312,2.0625,2.0,2.0625,7300.0],["1999-07-09",2.0469,2.3125,2.0,2.25,281300.0],["1999-07-12",2.2812,2.5,2.2812,2.5,26400.0],["1999-07-13",2.4375,2.5,2.25,2.25,19100.0],["1999-07-14",2.4062,2.4375,2.375,2.375,24100.0],["1999-07-15",2.375,2.375,2.25,2.25,5000.0],["1999-07-16",2.25,2.375,2.25,2.375,23200.0],["1999-07-19",2.375,2.4375,2.25,2.25,28400.0],["1999-07-20",2.1875,2.25,2.125,2.25,23900.0],["1999-07-21",2.25,2.5938,2.125,2.5625,65200.0],["1999-07-22",2.5625,2.9375,2.5625,2.9375,157200.0],["1999-07-23",2.9062,3.0,2.75,2.875,76900.0],["1999-07-26",2.9062,2.9375,2.8125,2.9375,56100.0],["1999-07-27",2.9062,2.9375,2.75,2.875,80800.0],["1999-07-28",2.9688,3.0,2.875,2.9375,43200.0],["1999-07-29",2.875,3.0,2.75,2.75,20900.0],["1999-07-30",2.9375,2.9375,2.75,2.9375,8800.0],["1999-08-02",2.9375,3.0,2.9375,3.0,11600.0],["1999-08-03",2.9375,3.1875,2.9375,3.1875,41000.0],["1999-08-04",3.1875,3.25,3.0,3.125,33500.0],["1999-08-05",3.0,3.1875,2.875,3.0625,74900.0],["1999-08-06",3.0938,3.375,3.0938,3.375,83600.0],["1999-08-09",3.375,3.375,3.0625,3.0625,57800.0],["1999-08-10",3.0625,3.1875,2.8125,3.0,46800.0],["1999-08-11",3.0,3.0,3.0,3.0,3400.0],["1999-08-12",3.0,3.0625,2.875,3.0,20400.0],["1999-08-13",3.0,3.0625,3.0,3.0,74500.0],["1999-08-16",3.0,3.1875,2.9375,3.1875,29800.0],["1999-08-17",3.0938,3.1875,3.0625,3.1875,40700.0],["1999-08-18",3.2188,3.2188,3.0625,3.125,20300.0],["1999-08-19",3.0625,3.0625,3.0625,3.0625,100.0],["1999-08-20",3.125,3.125,3.125,3.125,2000.0],["1999-08-23",3.1406,3.1406,3.0625,3.125,6400.0],["1999-08-24",3.125,3.3125,3.0625,3.125,57500.0],["1999-08-25",3.2188,3.3125,3.125,3.25,6200.0],["1999-08-26",3.1875,3.25,3.125,3.25,11600.0],["1999-08-27",3.25,3.4375,3.1562,3.1562,31900.0],["1999-08-30",3.25,3.25,3.0,3.0,28400.0],["1999-08-31",3.1875,3.1875,3.0625,3.125,98500.0],["1999-09-01",3.125,3.125,3.0,3.0,4000.0],["1999-09-02",3.0,3.25,3.0,3.25,40100.0],["1999-09-03",3.125,3.1875,3.0312,3.125,53400.0],["1999-09-07",3.0625,3.1562,3.0625,3.1562,37600.0],["1999-09-08",3.1562,3.1562,3.0,3.125,50100.0],["1999-09-09",3.0938,3.125,3.0,3.125,46700.0],["1999-09-10",3.125,3.125,3.0,3.0,6100.0],["1999-09-13",3.0,3.0625,2.625,2.75,62700.0],["1999-09-14",2.875,2.875,2.625,2.75,207100.0],["1999-09-15",2.875,2.875,2.8125,2.875,39600.0],["1999-09-16",2.9375,3.0,2.875,2.9375,36700.0],["1999-09-17",2.9688,3.0625,2.75,2.9375,40100.0],["1999-09-20",3.0,3.0,2.8125,2.8125,6600.0],["1999-09-21",2.9688,2.9688,2.625,2.625,25800.0],["1999-09-22",2.75,2.75,2.6875,2.6875,4300.0],["1999-09-23",2.5312,2.5625,2.3125,2.4062,69400.0],["1999-09-24",2.5625,2.5625,2.3125,2.3125,57900.0],["1999-09-27",2.5625,2.5625,2.4375,2.5625,10400.0],["1999-09-28",2.5625,2.5625,2.5,2.5,24500.0],["1999-09-29",2.5625,2.5625,2.5,2.5625,7100.0],["1999-09-30",2.625,2.625,2.5,2.5,9500.0],["1999-10-01",2.5,2.5938,2.5,2.5625,14300.0],["1999-10-04",2.5938,2.625,2.5625,2.5625,7300.0],["1999-10-05",2.5625,2.5625,2.5,2.5,12500.0],["1999-10-06",2.5625,2.5625,2.375,2.5,23900.0],["1999-10-07",2.375,2.5,2.3125,2.5,8100.0],["1999-10-08",2.5,2.5,2.25,2.25,51500.0],["1999-10-11",2.125,2.375,2.125,2.375,60000.0],["1999-10-12",2.25,2.25,2.1875,2.25,30100.0],["1999-10-13",2.1875,2.4375,2.125,2.4375,50400.0],["1999-10-14",2.4375,2.875,2.4375,2.75,68700.0],["1999-10-15",2.75,2.75,2.5625,2.625,5900.0],["1999-10-18",2.75,2.75,2.4375,2.625,29200.0],["1999-10-19",2.5,2.625,2.5,2.5625,6700.0],["1999-10-20",2.5,2.5625,2.5,2.5,27000.0],["1999-10-21",2.5625,2.625,2.5,2.625,30700.0],["1999-10-22",2.5312,2.75,2.5312,2.625,8900.0],["1999-10-25",2.5625,2.6875,2.5625,2.5625,11100.0],["1999-10-26",2.6875,2.6875,2.6875,2.6875,4200.0],["1999-10-27",2.625,2.75,2.625,2.7188,11500.0],["1999-10-28",2.625,2.8125,2.5,2.625,32400.0],["1999-10-29",2.7188,2.8125,2.7188,2.7812,11800.0],["1999-11-01",2.8438,3.2188,2.8125,3.0625,62100.0],["1999-11-02",3.0469,3.0625,3.0,3.0,146200.0],["1999-11-03",3.0938,3.0938,3.0,3.0625,74400.0],["1999-11-04",3.125,3.125,3.0625,3.0938,105600.0],["1999-11-05",3.0938,3.125,2.8125,2.8125,15100.0],["1999-11-08",2.9375,3.0625,2.75,2.9375,20700.0],["1999-11-09",3.0,3.0,2.8125,2.8125,3600.0],["1999-11-10",2.75,3.0,2.75,2.9375,12800.0],["1999-11-11",3.0,3.125,2.9688,3.0,96900.0],["1999-11-12",3.0312,3.0625,3.0,3.0,21900.0],["1999-11-15",3.0938,3.1875,3.0,3.0,61100.0],["1999-11-16",3.0156,3.0625,2.5,2.8125,46500.0],["1999-11-17",2.7969,3.0625,2.7969,3.0625,51900.0],["1999-11-18",3.0625,3.5,2.875,3.4375,71100.0],["1999-11-19",3.5,3.5,3.0,3.1875,20800.0],["1999-11-22",3.2188,3.25,3.0,3.125,25400.0],["1999-11-23",3.0,3.3125,3.0,3.3125,19500.0],["1999-11-24",3.2812,3.5,3.25,3.5,58600.0],["1999-11-26",3.4688,3.5,3.4531,3.5,23300.0],["1999-11-29",3.375,3.5,3.25,3.3125,43400.0],["1999-11-30",3.3281,3.8125,3.2812,3.5,38600.0],["1999-12-01",3.875,5.625,3.625,5.3125,207700.0],["1999-12-02",5.0312,5.25,4.25,4.3125,81700.0],["1999-12-03",4.75,5.75,4.4688,5.25,164600.0],["1999-12-06",5.875,5.875,5.0,5.375,42200.0],["1999-12-07",5.5,5.5,5.3125,5.5,37900.0],["1999-12-08",5.375,5.75,5.25,5.4688,14800.0],["1999-12-09",5.3438,5.375,5.0625,5.3125,12700.0],["1999-12-10",5.25,5.375,5.0,5.125,28600.0],["1999-12-13",5.125,5.5,5.125,5.2812,40700.0],["1999-12-14",5.4375,5.625,5.25,5.4375,34000.0],["1999-12-15",5.375,5.5,5.25,5.4375,16600.0],["1999-12-16",5.5,5.5,5.25,5.375,22500.0],["1999-12-17",5.5,5.6875,5.375,5.4375,39300.0],["1999-12-20",5.4062,5.4375,5.125,5.375,20600.0],["1999-12-21",5.3125,5.5938,5.3125,5.5938,41100.0],["1999-12-22",5.6875,8.0,5.6875,6.625,209800.0],["1999-12-23",7.25,7.25,6.125,6.25,97500.0],["1999-12-27",6.8438,7.125,6.375,6.5,16500.0],["1999-12-28",6.75,7.0,6.375,7.0,19900.0],["1999-12-29",6.9375,7.0,6.625,6.75,13100.0],["1999-12-30",6.7656,7.25,6.625,7.1875,26300.0],["1999-12-31",7.1562,7.625,7.1562,7.5625,14700.0],["2000-01-03",7.5625,7.625,7.3125,7.3125,23300.0],["2000-01-04",7.5,7.6875,6.75,7.125,52700.0],["2000-01-05",6.9375,7.0,6.1875,6.5,73700.0],["2000-01-06",6.375,6.5,6.25,6.5,3800.0],["2000-01-07",6.125,6.5,6.125,6.5,16900.0],["2000-01-10",6.5312,6.5625,6.5,6.5,41100.0],["2000-01-11",6.5625,6.5625,6.0,6.0,36100.0],["2000-01-12",6.3125,6.5625,6.0625,6.25,67000.0],["2000-01-13",6.4062,6.5,6.25,6.375,7500.0],["2000-01-14",6.3438,6.5625,6.3438,6.375,37300.0],["2000-01-18",6.5,6.5625,6.375,6.375,36100.0],["2000-01-19",6.5156,6.5312,6.375,6.375,24300.0],["2000-01-20",6.4375,6.5625,6.375,6.5,126000.0],["2000-01-21",6.5312,6.5312,6.4375,6.4375,35000.0],["2000-01-24",6.375,6.5625,6.375,6.5,24400.0],["2000-01-25",6.5156,6.5312,6.375,6.375,110500.0],["2000-01-26",6.5,6.5312,6.4375,6.5,28000.0],["2000-01-27",6.7344,7.0,6.5,6.5,131400.0],["2000-01-28",6.5,6.5625,6.5,6.5,105000.0],["2000-01-31",6.5,6.75,6.4375,6.5,56100.0],["2000-02-01",6.5,6.875,6.4375,6.5,48100.0],["2000-02-02",6.5156,6.8125,6.5,6.5,6600.0],["2000-02-03",6.8438,7.0,6.6875,6.75,11200.0],["2000-02-04",6.875,7.0,6.75,6.875,17200.0],["2000-02-07",6.875,7.625,6.6562,6.6562,171500.0],["2000-02-08",6.8438,6.8438,6.75,6.8438,48600.0],["2000-02-09",6.9062,7.0312,6.25,6.75,56600.0],["2000-02-10",6.5625,7.9375,6.5625,7.0625,80700.0],["2000-02-11",7.125,7.75,7.125,7.5,37400.0],["2000-02-14",7.5,9.5,7.0,9.125,125900.0],["2000-02-15",9.5,9.75,9.125,9.4375,118100.0],["2000-02-16",9.4062,9.6875,9.1875,9.1875,135600.0],["2000-02-17",9.5938,9.625,7.875,8.125,94500.0],["2000-02-18",8.125,8.125,7.7188,7.7188,14800.0],["2000-02-22",7.75,8.125,7.5,7.875,59900.0],["2000-02-23",7.75,7.875,7.5,7.8125,64900.0],["2000-02-24",7.875,7.9375,7.375,7.75,89000.0],["2000-02-25",7.8125,8.25,7.375,7.75,42800.0],["2000-02-28",7.9375,7.9375,7.875,7.875,6100.0],["2000-02-29",7.875,8.0,7.5,7.5,10300.0],["2000-03-01",7.5,7.875,7.5,7.5,6100.0],["2000-03-02",7.7031,7.875,7.5,7.5312,6100.0],["2000-03-03",7.5,7.75,7.375,7.375,41100.0],["2000-03-06",7.4375,7.4375,7.2812,7.2812,8700.0],["2000-03-07",7.3438,7.3438,6.75,7.0,33200.0],["2000-03-08",6.7969,8.4375,6.7812,8.25,122600.0],["2000-03-09",8.2812,8.4375,8.25,8.2812,314800.0],["2000-03-10",8.625,8.75,8.2188,8.25,197000.0],["2000-03-13",8.5625,8.75,8.25,8.5312,70400.0],["2000-03-14",8.5312,8.5312,8.125,8.125,16600.0],["2000-03-15",8.3125,8.3125,8.0,8.0156,16100.0],["2000-03-16",8.375,8.4375,8.0,8.25,12300.0],["2000-03-17",8.375,8.75,8.2656,8.5625,16400.0],["2000-03-20",8.8125,8.875,8.625,8.8125,26400.0],["2000-03-21",8.8125,9.125,8.75,8.75,33600.0],["2000-03-22",8.625,8.875,8.5625,8.75,2000.0],["2000-03-23",8.8281,8.875,8.6562,8.875,9200.0],["2000-03-24",8.7188,9.5,8.5312,9.25,115300.0],["2000-03-27",9.7188,9.75,9.0156,9.75,52000.0],["2000-03-28",9.7188,9.875,9.25,9.75,158700.0],["2000-03-29",9.9688,10.625,9.4688,10.125,100200.0],["2000-03-30",10.75,10.7812,10.0,10.5625,87000.0],["2000-03-31",10.625,10.75,9.7812,10.625,211800.0],["2000-04-03",10.375,10.75,9.6875,10.0,28000.0],["2000-04-04",9.875,9.875,7.625,8.875,55700.0],["2000-04-05",9.2031,9.625,9.1562,9.625,39200.0],["2000-04-06",9.625,9.875,9.25,9.5,16600.0],["2000-04-07",9.2812,9.6875,8.75,9.5,87400.0],["2000-04-10",9.6875,9.6875,9.375,9.625,18700.0],["2000-04-11",9.5312,9.625,9.4375,9.5,16900.0],["2000-04-12",9.5312,9.75,9.5,9.625,19600.0],["2000-04-13",9.625,9.625,8.0,8.625,50300.0],["2000-04-14",8.7344,8.7344,7.0,7.875,31200.0],["2000-04-17",6.9375,7.75,6.6875,7.5,27900.0],["2000-04-18",8.0,8.5,7.8906,8.25,33400.0],["2000-04-19",8.375,8.375,7.8125,8.0,27100.0],["2000-04-20",7.7969,8.0,7.7812,7.9688,4900.0],["2000-04-24",8.0,8.0,7.7812,7.9375,4300.0],["2000-04-25",7.3906,7.9375,7.3906,7.8125,13800.0],["2000-04-26",7.875,8.1875,7.5625,7.875,12100.0],["2000-04-27",7.9688,8.125,7.8125,8.125,65000.0],["2000-04-28",8.125,8.1875,7.625,8.0,38100.0],["2000-05-01",8.0,8.125,8.0,8.0,11400.0],["2000-05-02",7.5625,8.125,7.5625,8.0,17600.0],["2000-05-03",7.625,8.125,7.3281,8.125,44300.0],["2000-05-04",8.125,8.125,7.9375,8.0,40100.0],["2000-05-05",7.9062,8.125,7.875,8.125,17300.0],["2000-05-08",8.0312,8.0312,7.375,7.625,23800.0],["2000-05-09",8.125,8.125,7.25,7.25,26100.0],["2000-05-10",7.625,7.875,7.625,7.625,10500.0],["2000-05-11",7.6875,7.75,7.25,7.75,10200.0],["2000-05-12",7.7656,7.875,7.7656,7.8125,7700.0],["2000-05-15",7.9219,8.25,7.5625,8.25,26300.0],["2000-05-16",8.25,8.375,7.75,8.0,7000.0],["2000-05-17",8.0,8.0,7.75,7.75,25200.0],["2000-05-18",8.125,8.125,7.75,7.75,3200.0],["2000-05-19",7.9688,8.0,7.625,7.625,11900.0],["2000-05-22",7.8125,7.875,6.75,6.75,32600.0],["2000-05-23",6.8438,7.0625,6.375,6.375,29200.0],["2000-05-24",6.5,6.5,5.625,5.75,90700.0],["2000-05-25",5.75,5.75,4.875,5.25,70300.0],["2000-05-26",5.5,5.8125,5.25,5.75,67700.0],["2000-05-30",5.875,6.125,5.75,6.0625,11900.0],["2000-05-31",6.0625,8.5,6.0625,7.5625,50000.0],["2000-06-01",7.6875,8.0,7.5625,7.9375,11400.0],["2000-06-02",7.9375,8.25,7.5625,8.25,8100.0],["2000-06-05",8.25,8.25,7.5938,7.625,6300.0],["2000-06-06",7.5625,7.625,7.25,7.5,12500.0],["2000-06-07",7.625,7.625,7.1875,7.25,10100.0],["2000-06-08",7.3438,7.3438,7.1875,7.25,5800.0],["2000-06-09",7.3438,7.5625,7.125,7.5625,3500.0],["2000-06-12",7.5625,7.5625,7.5625,7.5625,1300.0],["2000-06-13",7.5312,7.625,7.5,7.625,2400.0],["2000-06-14",7.5938,8.0,7.5938,7.8125,10100.0],["2000-06-15",7.7812,8.0,7.625,7.875,42800.0],["2000-06-16",8.0,8.0,7.75,7.875,27000.0],["2000-06-19",7.5938,7.75,7.5938,7.75,9400.0],["2000-06-20",7.6875,7.6875,7.5,7.5625,9200.0],["2000-06-21",7.5,7.5625,7.1875,7.1875,22100.0],["2000-06-22",7.2188,7.6875,7.125,7.6875,52700.0],["2000-06-23",7.6875,8.25,7.625,8.0,40600.0],["2000-06-26",8.1875,8.25,7.375,8.0,18100.0],["2000-06-27",7.75,8.125,7.75,7.875,44500.0],["2000-06-28",8.25,8.25,8.0,8.25,75600.0],["2000-06-29",8.2812,8.5625,8.1562,8.3125,39600.0],["2000-06-30",8.6562,9.125,8.6562,8.75,33400.0],["2000-07-03",8.8125,9.0,8.7812,9.0,10100.0],["2000-07-05",9.0,9.0625,8.5312,8.75,57000.0],["2000-07-06",8.8438,9.125,8.5,9.0,36900.0],["2000-07-07",8.75,8.875,8.5312,8.875,7600.0],["2000-07-10",8.75,8.875,8.1875,8.25,23800.0],["2000-07-11",8.25,8.5,8.25,8.375,13400.0],["2000-07-12",8.375,8.375,8.2031,8.25,8700.0],["2000-07-13",8.4375,8.6562,8.375,8.6562,5800.0],["2000-07-14",8.625,8.75,8.375,8.75,19800.0],["2000-07-17",8.9688,9.0,8.5,8.625,64900.0],["2000-07-18",8.5625,8.75,8.5,8.5,4000.0],["2000-07-19",8.5938,8.875,8.5156,8.5625,16900.0],["2000-07-20",8.75,9.0,8.625,8.75,56500.0],["2000-07-21",8.8125,8.9375,8.7812,8.7969,3500.0],["2000-07-24",9.25,9.625,8.875,9.125,74500.0],["2000-07-25",8.9375,9.125,8.6875,8.6875,17400.0],["2000-07-26",9.125,9.125,8.9375,8.9375,6400.0],["2000-07-27",8.75,8.875,8.5625,8.875,3400.0],["2000-07-28",8.8125,9.125,8.5625,8.5625,31800.0],["2000-07-31",8.75,9.0,8.6875,9.0,4800.0],["2000-08-01",8.75,9.0,8.75,8.875,5300.0],["2000-08-02",8.75,8.875,8.6875,8.75,7900.0],["2000-08-03",8.75,8.75,8.5,8.5,11700.0],["2000-08-04",8.5,8.75,8.0,8.0,19100.0],["2000-08-07",8.0625,8.125,7.75,7.9375,21200.0],["2000-08-08",8.25,8.3125,8.0,8.3125,5900.0],["2000-08-09",8.25,8.25,7.9062,7.9375,23300.0],["2000-08-10",8.0,8.0,8.0,8.0,2500.0],["2000-08-11",7.7812,8.25,7.7812,8.125,13100.0],["2000-08-14",8.3125,8.3125,7.875,8.0,38000.0],["2000-08-15",8.25,8.25,8.125,8.125,8000.0],["2000-08-16",8.0,8.1875,7.625,7.875,17500.0],["2000-08-17",7.5312,7.9375,7.5,7.625,11300.0],["2000-08-18",7.75,8.0,7.5625,7.625,13800.0],["2000-08-21",7.625,7.9688,7.625,7.7812,8900.0],["2000-08-22",7.7969,8.0,7.7812,7.9688,18500.0],["2000-08-23",7.9688,8.0,7.875,8.0,4400.0],["2000-08-24",7.9375,7.9375,7.7812,7.7812,46500.0],["2000-08-25",7.7812,8.0625,7.5625,8.0625,43500.0],["2000-08-28",8.0625,8.4375,7.875,7.875,28500.0],["2000-08-29",7.875,7.875,7.5,7.5,15000.0],["2000-08-30",7.5,8.0,7.5,8.0,11100.0],["2000-08-31",8.125,8.5,8.0,8.5,19100.0],["2000-09-01",8.0156,8.625,8.0,8.4375,39800.0],["2000-09-05",8.4375,8.625,8.4375,8.4375,7800.0],["2000-09-06",8.5,8.5,8.0625,8.375,12800.0],["2000-09-07",8.1875,8.375,8.0625,8.0625,1200.0],["2000-09-08",8.0938,8.5,8.0781,8.5,2300.0],["2000-09-11",8.125,8.375,8.0,8.0,13400.0],["2000-09-12",8.3125,8.3125,8.0,8.0,2100.0],["2000-09-13",8.5,8.5,8.0,8.0,9600.0],["2000-09-14",8.0,8.125,7.875,7.875,2600.0],["2000-09-15",8.0,8.375,7.875,8.375,75500.0],["2000-09-18",8.0,8.25,8.0,8.0,45500.0],["2000-09-19",8.0312,8.5625,8.0312,8.25,189100.0],["2000-09-20",8.375,8.4375,8.0,8.1875,213500.0],["2000-09-21",8.2188,8.8125,8.0625,8.5,72300.0],["2000-09-22",8.25,9.0,8.1875,8.1875,59800.0],["2000-09-25",8.375,8.375,7.5,7.5,119300.0],["2000-09-26",7.6875,8.25,7.625,7.625,16500.0],["2000-09-27",7.9375,7.9375,7.625,7.625,10800.0],["2000-09-28",7.625,7.625,7.125,7.375,25000.0],["2000-09-29",7.5,7.5,6.875,6.9375,91900.0],["2000-10-02",7.375,7.375,6.5,6.625,44400.0],["2000-10-03",6.875,7.0,6.625,6.6875,41400.0],["2000-10-04",6.6875,7.0,6.5,6.5,14200.0],["2000-10-05",6.5,7.0,6.5,6.8125,22200.0],["2000-10-06",7.1875,7.1875,6.75,7.0,8900.0],["2000-10-09",6.875,7.0,6.6875,7.0,15400.0],["2000-10-10",6.75,7.0625,6.75,7.0625,57900.0],["2000-10-11",6.6406,6.75,6.625,6.625,2000.0],["2000-10-12",6.75,6.8125,6.25,6.25,29800.0],["2000-10-13",6.625,6.8125,6.0,6.8125,12000.0],["2000-10-16",6.9844,7.0,6.9375,6.9375,3600.0],["2000-10-17",7.3125,7.3125,7.3125,7.3125,100.0],["2000-10-18",7.0,7.0,6.0,6.4375,32700.0],["2000-10-19",6.75,7.625,6.5,7.5,22400.0],["2000-10-20",7.5,8.3125,7.5,7.625,25200.0],["2000-10-23",7.6406,8.375,7.625,8.0,12500.0],["2000-10-24",8.0625,8.375,7.75,8.125,56000.0],["2000-10-25",8.1094,8.25,7.75,8.25,39200.0],["2000-10-26",8.0,8.0,7.0,7.3125,15200.0],["2000-10-27",7.3125,7.5,7.25,7.5,1300.0],["2000-10-30",7.5,7.75,7.5,7.75,5500.0],["2000-10-31",7.5,7.625,7.5,7.5,17600.0],["2000-11-01",7.25,7.375,6.875,6.9375,25500.0],["2000-11-02",6.9844,6.9844,6.4375,6.625,23300.0],["2000-11-03",6.5,7.1875,6.5,7.0,34200.0],["2000-11-06",7.2344,7.5,6.75,7.125,30300.0],["2000-11-07",7.0,7.125,6.75,6.8125,26600.0],["2000-11-08",7.0,7.125,6.75,7.125,23700.0],["2000-11-09",6.9375,6.9375,6.0,6.5,36500.0],["2000-11-10",6.5156,6.875,6.5,6.6875,8000.0],["2000-11-13",6.9375,7.0,6.5,6.6875,56200.0],["2000-11-14",6.8594,6.875,6.625,6.625,25100.0],["2000-11-15",6.5625,7.375,6.5625,7.375,413200.0],["2000-11-16",7.4375,7.625,7.25,7.375,30800.0],["2000-11-17",7.5,7.5,7.0,7.0,6000.0],["2000-11-20",7.25,7.25,6.5,6.5,20400.0],["2000-11-21",7.0,7.0,6.25,6.25,17200.0],["2000-11-22",6.25,6.25,6.1875,6.1875,31600.0],["2000-11-24",6.2344,6.25,6.0625,6.25,11700.0],["2000-11-27",6.125,6.125,6.0,6.0,15500.0],["2000-11-28",5.9844,6.125,5.9375,6.125,9500.0],["2000-11-29",6.125,6.25,5.6562,5.75,29500.0],["2000-11-30",5.75,6.0625,5.5,5.5,24000.0],["2000-12-01",5.5,6.0,5.5,6.0,9100.0],["2000-12-04",5.5156,5.875,5.5,5.875,10000.0],["2000-12-05",5.875,5.875,5.25,5.25,22700.0],["2000-12-06",5.625,5.625,5.3125,5.375,46700.0],["2000-12-07",5.6094,5.6875,5.25,5.375,19100.0],["2000-12-08",5.3281,5.625,5.0625,5.4375,9000.0],["2000-12-11",5.1875,5.1875,4.625,4.625,20800.0],["2000-12-12",4.75,5.125,4.1875,4.7812,87900.0],["2000-12-13",4.5,5.3125,4.0,4.625,32200.0],["2000-12-14",4.9844,5.0,4.625,5.0,3300.0],["2000-12-15",4.625,5.0,4.5,5.0,26400.0],["2000-12-18",4.9844,6.125,4.5,4.8125,26800.0],["2000-12-19",4.75,5.0,4.625,5.0,8900.0],["2000-12-20",4.875,4.875,4.375,4.625,36000.0],["2000-12-21",4.625,4.75,4.125,4.5,45800.0],["2000-12-22",4.625,4.625,4.0625,4.5625,48600.0],["2000-12-26",4.6094,4.6875,4.25,4.25,24300.0],["2000-12-27",4.25,4.4375,4.0,4.0,34700.0],["2000-12-28",4.0156,4.25,3.875,4.0625,264100.0],["2000-12-29",4.7344,5.125,4.5625,4.9375,73600.0],["2001-01-02",4.3281,4.75,4.3281,4.5,10100.0],["2001-01-03",4.5,5.0,4.0625,4.75,15700.0],["2001-01-04",4.75,5.375,4.5625,5.125,66700.0],["2001-01-05",5.25,5.375,5.0,5.25,10100.0],["2001-01-08",5.25,5.5,5.0,5.5,24100.0],["2001-01-09",5.5,6.1875,5.375,6.0,29900.0],["2001-01-10",6.0625,6.1875,5.5,5.5625,131700.0],["2001-01-11",6.0,6.25,5.9375,6.0,55800.0],["2001-01-12",6.0625,6.0625,5.9375,6.0,30700.0],["2001-01-16",6.0156,6.0156,5.8125,5.875,75500.0],["2001-01-17",5.9375,6.0625,5.8125,6.0625,22100.0],["2001-01-18",6.1875,6.1875,5.9375,6.0625,27100.0],["2001-01-19",6.0625,6.3125,6.0,6.3125,81900.0],["2001-01-22",6.25,6.625,6.0625,6.5,374400.0],["2001-01-23",6.6094,6.625,6.3125,6.375,37400.0],["2001-01-24",6.375,6.625,6.3125,6.625,332400.0],["2001-01-25",6.625,7.0,6.4375,7.0,144700.0],["2001-01-26",7.0,7.125,6.75,7.125,41600.0],["2001-01-29",7.125,7.5,7.125,7.5,18900.0],["2001-01-30",7.5,7.5,6.75,7.125,24800.0],["2001-01-31",7.0625,7.0625,6.75,6.75,38300.0],["2001-02-01",6.75,6.875,6.75,6.75,10300.0],["2001-02-02",6.8125,6.875,6.75,6.875,26500.0],["2001-02-05",6.9375,7.125,6.9375,6.9375,21100.0],["2001-02-06",6.9375,7.0625,6.9375,7.0625,12700.0],["2001-02-07",7.0,7.375,7.0,7.25,21700.0],["2001-02-08",7.375,7.625,7.1875,7.3125,473300.0],["2001-02-09",7.5,8.0,7.4375,7.5625,92500.0],["2001-02-12",7.75,7.875,7.5,7.75,30900.0],["2001-02-13",7.5,8.0625,7.5,8.0625,98500.0],["2001-02-14",7.9844,8.125,7.75,7.9375,46300.0],["2001-02-15",7.8125,7.9375,7.75,7.875,85200.0],["2001-02-16",7.75,7.9375,7.75,7.875,82100.0],["2001-02-20",7.7969,7.7969,7.0625,7.125,40400.0],["2001-02-21",7.125,7.125,6.9375,7.0,81800.0],["2001-02-22",7.0,7.0,5.9375,6.875,85600.0],["2001-02-23",5.8594,6.6875,5.625,6.6875,55400.0],["2001-02-26",6.6406,7.0,6.6406,6.75,105600.0],["2001-02-27",6.875,6.875,6.4531,6.5625,161000.0],["2001-02-28",6.5625,6.875,6.5625,6.75,10600.0],["2001-03-01",6.6875,6.9375,6.5,6.875,48700.0],["2001-03-02",6.875,6.9375,6.75,6.9375,48500.0],["2001-03-05",6.7656,6.8125,6.75,6.8125,31100.0],["2001-03-06",6.75,6.9375,6.75,6.9375,199400.0],["2001-03-07",6.75,7.0938,6.6875,7.0938,9600.0],["2001-03-08",7.1875,7.4375,7.1875,7.4375,16000.0],["2001-03-09",7.4375,7.5625,7.25,7.375,88300.0],["2001-03-12",7.25,7.375,7.25,7.375,37000.0],["2001-03-13",7.25,7.375,7.0,7.375,652900.0],["2001-03-14",7.0312,7.0312,7.0,7.0,2800.0],["2001-03-15",6.7969,7.125,6.6875,6.7812,66600.0],["2001-03-16",6.7812,6.8125,6.6875,6.75,4600.0],["2001-03-19",6.6562,6.6562,6.6562,6.6562,300.0],["2001-03-20",6.8125,6.875,6.625,6.7188,115600.0],["2001-03-21",6.6562,6.6562,6.625,6.625,8100.0],["2001-03-22",6.5938,6.5938,6.125,6.4375,6600.0],["2001-03-23",6.4688,6.4688,6.0625,6.375,11500.0],["2001-03-26",6.375,6.5,6.25,6.25,2600.0],["2001-03-27",6.125,6.5,6.0625,6.25,43600.0],["2001-03-28",6.1875,6.25,5.875,6.125,24400.0],["2001-03-29",6.125,6.125,5.9375,6.0,23100.0],["2001-03-30",6.25,6.5,6.125,6.5,5900.0],["2001-04-02",6.3906,6.3906,6.0,6.0,24400.0],["2001-04-03",5.875,5.9844,5.625,5.6875,35200.0],["2001-04-04",5.75,6.0,5.75,6.0,29800.0],["2001-04-05",6.0,6.0938,5.875,6.0,9900.0],["2001-04-06",5.875,5.875,5.625,5.625,3300.0],["2001-04-09",5.65,5.9,5.65,5.65,15000.0],["2001-04-10",5.74,5.75,5.62,5.75,20300.0],["2001-04-11",5.74,5.8,5.5,5.5,15900.0],["2001-04-12",5.51,5.87,5.5,5.87,33600.0],["2001-04-16",5.95,5.95,5.66,5.7,13800.0],["2001-04-17",5.82,5.82,5.3,5.4,21700.0],["2001-04-18",5.6,6.0,5.55,5.62,15900.0],["2001-04-19",5.56,5.85,5.55,5.71,24300.0],["2001-04-20",5.84,5.85,5.5,5.65,13100.0],["2001-04-23",5.63,5.65,5.5,5.51,20400.0],["2001-04-24",5.59,5.9,5.59,5.8,168300.0],["2001-04-25",5.69,5.7,5.4,5.56,27200.0],["2001-04-26",5.62,5.82,5.57,5.76,21700.0],["2001-04-27",5.82,6.25,5.76,6.01,23600.0],["2001-04-30",6.25,6.35,5.85,5.85,21500.0],["2001-05-01",6.25,6.4,5.89,6.25,54300.0],["2001-05-02",5.86,6.75,5.86,6.6,82400.0],["2001-05-03",6.5,6.54,6.24,6.4,37600.0],["2001-05-04",6.05,6.64,6.05,6.55,57800.0],["2001-05-07",6.4,6.4,6.22,6.35,71900.0],["2001-05-08",6.25,6.5,6.0,6.1,237300.0],["2001-05-09",6.1,6.15,5.9,5.95,14400.0],["2001-05-10",6.0,6.15,6.0,6.05,366700.0],["2001-05-11",6.35,6.5,6.1,6.5,31000.0],["2001-05-14",6.25,6.25,6.0,6.0,48800.0],["2001-05-15",6.14,6.14,5.95,6.05,535800.0],["2001-05-16",5.91,6.15,5.9,6.15,12800.0],["2001-05-17",6.22,6.46,6.2,6.35,28100.0],["2001-05-18",6.23,6.3,6.1,6.25,379400.0],["2001-05-21",6.18,6.27,6.01,6.05,10800.0],["2001-05-22",6.05,6.3,6.05,6.3,2200.0],["2001-05-23",6.1,6.42,6.1,6.4,681700.0],["2001-05-24",6.42,6.95,6.41,6.95,34600.0],["2001-05-25",7.0,7.5,6.9,7.4,56200.0],["2001-05-29",7.3,7.3,6.9,7.05,44200.0],["2001-05-30",6.91,6.95,6.82,6.9,18600.0],["2001-05-31",7.0,7.0,6.65,6.8,12700.0],["2001-06-01",6.66,7.0,6.66,7.0,13100.0],["2001-06-04",7.0,7.0,6.6,7.0,18600.0],["2001-06-05",6.95,7.0,6.85,6.95,15100.0],["2001-06-06",6.86,7.05,6.85,7.0,26200.0],["2001-06-07",7.01,7.05,6.85,6.85,15200.0],["2001-06-08",6.9,7.04,6.41,6.6,69300.0],["2001-06-11",6.6,6.72,6.4,6.72,22100.0],["2001-06-12",6.72,6.98,6.54,6.8,16700.0],["2001-06-13",7.0,7.05,6.88,7.0,57000.0],["2001-06-14",7.0,7.1,6.85,7.0,93700.0],["2001-06-15",6.9,7.27,6.9,7.2,57700.0],["2001-06-18",7.19,7.48,7.1,7.2,500900.0],["2001-06-19",7.13,7.2,7.08,7.15,50000.0],["2001-06-20",7.15,7.22,7.1,7.2,18100.0],["2001-06-21",7.24,7.35,7.15,7.35,212300.0],["2001-06-22",7.25,7.3,7.15,7.21,27200.0],["2001-06-25",7.25,7.32,7.15,7.23,27400.0],["2001-06-26",7.32,7.39,7.25,7.29,51800.0],["2001-06-27",7.31,7.63,7.3,7.63,738200.0],["2001-06-28",7.8,9.1,7.75,9.0,634500.0],["2001-06-29",9.09,9.09,8.7,8.96,390500.0],["2001-07-02",8.6,8.92,8.45,8.85,118800.0],["2001-07-03",8.71,8.8,8.65,8.7,79100.0],["2001-07-05",8.55,8.87,8.45,8.45,3400.0],["2001-07-06",8.29,9.0,8.29,8.65,47700.0],["2001-07-09",9.0,9.5,8.8,9.4,158200.0],["2001-07-10",9.39,9.87,9.02,9.87,117700.0],["2001-07-11",9.76,10.1,9.52,9.9,336100.0],["2001-07-12",10.1,10.12,9.75,10.08,141800.0],["2001-07-13",10.0,11.2,10.0,10.4,238700.0],["2001-07-16",10.58,10.58,10.0,10.5,112300.0],["2001-07-17",10.15,10.5,10.02,10.27,63700.0],["2001-07-18",10.39,10.5,10.39,10.45,261200.0],["2001-07-19",10.35,11.0,10.05,10.4,104400.0],["2001-07-20",10.25,10.55,10.2,10.52,62800.0],["2001-07-23",10.45,11.2,10.4,11.05,628500.0],["2001-07-24",11.1,11.86,11.09,11.6,1029300.0],["2001-07-25",11.55,11.56,11.0,11.25,26800.0],["2001-07-26",11.15,11.25,11.15,11.2,86100.0],["2001-07-27",11.0,11.18,10.48,10.92,29200.0],["2001-07-30",10.68,11.05,10.14,11.05,111100.0],["2001-07-31",11.0,12.1,11.0,11.4,298200.0],["2001-08-01",11.49,11.5,10.85,11.14,47800.0],["2001-08-02",11.25,11.5,10.97,11.35,49800.0],["2001-08-03",11.45,11.45,10.8,11.0,33000.0],["2001-08-06",10.98,11.0,10.67,10.82,24800.0],["2001-08-07",10.7,11.0,10.62,10.98,19400.0],["2001-08-08",10.86,11.04,10.61,10.7,23300.0],["2001-08-09",10.71,10.94,10.6,10.94,470300.0],["2001-08-10",10.94,11.55,10.77,11.29,140500.0],["2001-08-13",11.5,11.75,11.3,11.4,50900.0],["2001-08-14",11.71,12.3,11.45,12.2,815600.0],["2001-08-15",12.39,13.13,12.35,13.0,527400.0],["2001-08-16",12.95,13.16,12.2,12.3,158100.0],["2001-08-17",12.31,12.58,11.4,12.58,45300.0],["2001-08-20",12.35,13.23,12.35,13.0,118900.0],["2001-08-21",13.25,13.3,12.9,13.15,55100.0],["2001-08-22",13.25,13.55,13.04,13.5,211100.0],["2001-08-23",13.55,14.35,13.3,14.0,902600.0],["2001-08-24",14.25,14.25,13.6,13.6,189900.0],["2001-08-27",13.9,14.0,13.04,13.55,41800.0],["2001-08-28",13.4,13.75,13.4,13.6,162700.0],["2001-08-29",13.82,13.99,13.0,13.0,52600.0],["2001-08-30",13.45,13.5,12.6,13.25,88100.0],["2001-08-31",13.06,13.4,12.95,13.25,91500.0],["2001-09-04",13.45,13.55,13.15,13.55,60200.0],["2001-09-05",13.49,13.5,13.25,13.25,77100.0],["2001-09-06",13.25,13.25,12.3,12.68,101600.0],["2001-09-07",12.45,13.05,12.45,12.6,111300.0],["2001-09-10",12.55,12.55,11.09,12.0,203700.0],["2001-09-17",11.0,11.5,10.5,10.95,326100.0],["2001-09-18",10.99,11.2,10.5,11.0,157300.0],["2001-09-19",11.0,11.0,8.0,9.05,636800.0],["2001-09-20",8.79,9.8,8.25,8.5,146100.0],["2001-09-21",8.49,8.85,7.5,8.79,121100.0],["2001-09-24",9.0,9.48,8.85,8.85,61900.0],["2001-09-25",9.19,10.4,9.18,10.25,129900.0],["2001-09-26",10.01,11.0,10.01,10.65,103000.0],["2001-09-27",10.65,10.65,9.9,10.25,118900.0],["2001-09-28",10.45,11.05,10.12,11.05,68100.0],["2001-10-01",10.95,11.55,10.75,11.54,277800.0],["2001-10-02",11.6,11.6,11.0,11.55,11900.0],["2001-10-03",11.38,12.1,11.38,11.8,170400.0],["2001-10-04",11.76,12.09,11.5,11.97,183600.0],["2001-10-05",11.75,13.0,11.75,12.7,237100.0],["2001-10-08",12.36,13.9,12.3,13.0,176300.0],["2001-10-09",13.45,13.45,12.9,13.15,166300.0],["2001-10-10",13.33,13.5,13.24,13.4,91600.0],["2001-10-11",13.48,13.75,13.38,13.55,278500.0],["2001-10-12",13.5,13.85,13.5,13.59,110300.0],["2001-10-15",13.6,13.9,13.0,13.9,111000.0],["2001-10-16",13.65,14.4,13.65,14.35,331200.0],["2001-10-17",14.5,14.53,14.0,14.05,108100.0],["2001-10-18",14.32,14.35,13.5,13.5,106800.0],["2001-10-19",13.38,13.9,12.93,13.9,113700.0],["2001-10-22",13.42,13.98,13.28,13.93,38400.0],["2001-10-23",13.94,13.94,13.41,13.41,55600.0],["2001-10-24",13.69,13.69,12.8,13.09,96100.0],["2001-10-25",13.0,13.0,12.7,12.93,235200.0],["2001-10-26",12.75,13.48,11.8,13.41,269100.0],["2001-10-29",13.04,13.04,12.25,12.6,102400.0],["2001-10-30",12.75,12.83,12.6,12.65,19900.0],["2001-10-31",12.56,13.41,12.56,13.05,227700.0],["2001-11-01",13.2,14.4,13.2,14.27,453400.0],["2001-11-02",14.5,15.2,14.4,15.02,915900.0],["2001-11-05",15.49,16.02,15.29,16.0,958100.0],["2001-11-06",16.41,16.42,15.49,15.9,555700.0],["2001-11-07",14.73,16.04,14.6,15.86,179200.0],["2001-11-08",15.55,16.3,14.65,14.97,103700.0],["2001-11-09",15.11,15.2,14.8,14.81,113000.0],["2001-11-12",15.0,15.98,14.83,15.9,158100.0],["2001-11-13",15.99,17.0,15.91,16.98,527000.0],["2001-11-14",16.96,17.19,16.9,17.05,670700.0],["2001-11-15",17.1,17.1,16.8,16.97,392500.0],["2001-11-16",16.99,17.1,16.72,16.73,284600.0],["2001-11-19",16.7,16.85,16.67,16.82,49400.0],["2001-11-20",16.84,16.85,16.6,16.7,103500.0],["2001-11-21",16.6,16.75,16.1,16.66,24100.0],["2001-11-23",16.5,16.58,16.32,16.32,12400.0],["2001-11-26",16.25,16.55,15.75,16.0,58200.0],["2001-11-27",15.77,16.5,15.77,16.4,48100.0],["2001-11-28",16.42,16.5,15.9,16.01,134500.0],["2001-11-29",16.01,16.43,16.0,16.2,52100.0],["2001-11-30",16.38,17.0,16.11,16.5,369400.0],["2001-12-03",16.67,16.93,16.06,16.69,167900.0],["2001-12-04",16.3,16.75,16.15,16.48,103000.0],["2001-12-05",16.6,16.69,15.87,16.25,171500.0],["2001-12-06",16.2,18.3,16.0,18.0,637500.0],["2001-12-07",18.39,18.75,17.78,18.0,340600.0],["2001-12-10",18.05,18.05,17.85,17.9,210600.0],["2001-12-11",18.1,18.1,17.9,18.0,123100.0],["2001-12-12",17.91,18.05,16.09,17.35,464100.0],["2001-12-13",17.35,17.5,16.0,16.7,50300.0],["2001-12-14",16.7,17.04,16.46,17.0,62100.0],["2001-12-17",16.29,17.7,16.26,17.5,99600.0],["2001-12-18",16.91,17.55,16.9,17.5,828300.0],["2001-12-19",17.55,17.75,17.3,17.61,47900.0],["2001-12-20",17.41,17.52,17.02,17.04,45000.0],["2001-12-21",17.05,17.39,17.05,17.1,30400.0],["2001-12-24",17.1,17.5,17.1,17.29,14900.0],["2001-12-26",17.31,18.27,17.31,18.2,117700.0],["2001-12-27",18.1,18.23,17.86,18.08,125000.0],["2001-12-28",18.08,18.08,17.9,18.05,102100.0],["2001-12-31",18.06,18.58,18.01,18.1,235900.0],["2002-01-02",17.75,18.2,17.3,17.55,78900.0],["2002-01-03",17.31,18.1,17.3,18.0,70600.0],["2002-01-04",18.1,19.14,18.05,19.0,125600.0],["2002-01-07",19.45,19.8,18.95,19.25,248900.0],["2002-01-08",19.35,19.35,18.55,18.9,87500.0],["2002-01-09",18.99,19.18,18.75,18.86,171100.0],["2002-01-10",18.86,19.16,18.86,19.16,124500.0],["2002-01-11",19.05,19.16,18.92,19.05,84900.0],["2002-01-14",19.15,19.25,18.8,19.25,91300.0],["2002-01-15",19.2,19.85,18.96,19.45,117300.0],["2002-01-16",19.3,20.0,19.01,19.91,191700.0],["2002-01-17",19.99,21.7,19.9,21.2,581600.0],["2002-01-18",21.18,21.4,20.0,20.85,462000.0],["2002-01-22",20.95,21.0,20.6,20.95,78900.0],["2002-01-23",20.95,20.95,20.63,20.85,27800.0],["2002-01-24",20.88,21.4,20.82,21.4,168600.0],["2002-01-25",21.45,22.1,21.19,21.85,99500.0],["2002-01-28",22.05,22.19,21.92,22.09,67300.0],["2002-01-29",22.2,22.2,20.92,21.3,67300.0],["2002-01-30",21.38,21.39,20.55,20.59,110800.0],["2002-01-31",20.83,20.83,19.22,19.89,381500.0],["2002-02-01",19.88,20.7,19.75,20.09,163200.0],["2002-02-04",19.91,20.34,19.9,20.25,64800.0],["2002-02-05",20.1,20.3,18.81,19.76,64100.0],["2002-02-06",19.76,19.76,18.92,19.0,127400.0],["2002-02-07",19.09,20.14,19.09,20.12,59300.0],["2002-02-08",20.13,21.2,20.12,21.0,210100.0],["2002-02-11",20.91,21.75,20.91,21.74,103100.0],["2002-02-12",21.79,21.8,21.15,21.45,421800.0],["2002-02-13",21.46,21.46,18.7,18.8,1120800.0],["2002-02-14",18.4,18.55,16.27,18.3,1028000.0],["2002-02-15",18.25,18.7,17.25,17.4,132000.0],["2002-02-19",17.26,17.4,16.29,16.91,282700.0],["2002-02-20",16.7,18.4,16.7,18.01,109400.0],["2002-02-21",18.05,18.05,17.41,17.75,256700.0],["2002-02-22",17.6,18.25,17.45,18.01,222600.0],["2002-02-25",18.05,18.25,16.93,17.27,115900.0],["2002-02-26",17.08,17.3,16.8,16.94,105500.0],["2002-02-27",17.06,17.94,17.0,17.41,93800.0],["2002-02-28",17.5,18.15,17.5,18.13,265000.0],["2002-03-01",18.14,18.14,17.9,18.1,77900.0],["2002-03-04",18.09,18.55,17.55,17.6,251300.0],["2002-03-05",17.5,18.5,17.5,18.5,86200.0],["2002-03-06",18.5,18.95,18.49,18.85,54600.0],["2002-03-07",18.66,19.75,18.65,19.7,133000.0],["2002-03-08",19.51,19.79,18.8,19.0,135700.0],["2002-03-11",19.11,19.11,17.86,18.35,65100.0],["2002-03-12",18.39,19.8,18.3,19.09,283000.0],["2002-03-13",19.0,19.0,17.86,17.86,406900.0],["2002-03-14",17.82,18.8,17.7,18.74,449300.0],["2002-03-15",18.68,19.12,18.55,18.95,158700.0],["2002-03-18",18.93,18.93,18.42,18.65,229100.0],["2002-03-19",18.52,19.0,18.5,18.85,145100.0],["2002-03-20",18.8,18.8,18.35,18.6,271100.0],["2002-03-21",18.6,19.15,18.6,18.95,173100.0],["2002-03-22",18.85,19.07,18.85,18.95,384800.0],["2002-03-25",19.03,19.04,18.11,18.65,60800.0],["2002-03-26",18.5,18.75,18.24,18.27,33500.0],["2002-03-27",18.24,18.45,17.03,17.2,128600.0],["2002-03-28",17.16,17.6,16.87,17.0,371400.0],["2002-04-01",16.99,17.35,16.66,17.05,139700.0],["2002-04-02",16.87,17.05,16.6,16.88,197200.0],["2002-04-03",16.78,17.18,16.55,17.01,102600.0],["2002-04-04",17.1,17.69,17.1,17.66,130800.0],["2002-04-05",17.51,18.03,17.47,17.64,213900.0],["2002-04-08",17.45,18.0,17.32,17.65,126900.0],["2002-04-09",17.5,17.8,17.0,17.1,145800.0],["2002-04-10",17.11,17.25,17.0,17.25,158000.0],["2002-04-11",17.1,17.44,17.07,17.14,54400.0],["2002-04-12",17.08,17.24,17.06,17.15,22600.0],["2002-04-15",17.07,17.2,16.85,16.9,60300.0],["2002-04-16",16.76,16.85,15.57,16.1,370700.0],["2002-04-17",16.11,16.15,15.09,15.44,235500.0],["2002-04-18",15.26,16.0,15.25,15.54,447400.0],["2002-04-19",15.6,15.75,15.48,15.65,333900.0],["2002-04-22",15.7,15.9,15.65,15.75,179200.0],["2002-04-23",15.6,15.92,15.55,15.92,170200.0],["2002-04-24",15.9,15.96,15.85,15.91,100300.0],["2002-04-25",15.85,15.98,15.75,15.91,101900.0],["2002-04-26",15.84,15.94,15.75,15.8,60800.0],["2002-04-29",15.8,16.1,15.8,16.1,133300.0],["2002-04-30",16.13,17.11,15.85,16.39,198100.0],["2002-05-01",16.5,16.91,15.98,16.1,144700.0],["2002-05-02",16.0,16.9,16.0,16.74,66900.0],["2002-05-03",16.75,16.92,16.41,16.75,48800.0],["2002-05-06",16.4,17.13,16.4,16.85,54200.0],["2002-05-07",17.08,17.09,16.82,17.0,72700.0],["2002-05-08",17.04,17.7,17.04,17.66,87900.0],["2002-05-09",17.55,17.69,16.96,17.13,39400.0],["2002-05-10",17.16,17.47,17.15,17.3,21200.0],["2002-05-13",17.39,18.15,17.34,18.04,421100.0],["2002-05-14",18.29,18.31,17.75,18.29,176800.0],["2002-05-15",18.3,18.3,17.8,18.3,34200.0],["2002-05-16",18.25,18.28,18.15,18.2,97400.0],["2002-05-17",18.28,18.3,17.45,17.52,127600.0],["2002-05-20",17.55,17.55,15.68,15.68,289700.0],["2002-05-21",15.5,16.1,13.62,13.9,677500.0],["2002-05-22",13.98,14.05,13.75,13.99,560700.0],["2002-05-23",14.03,15.0,14.03,14.45,203500.0],["2002-05-24",14.55,14.78,14.08,14.25,103400.0],["2002-05-28",14.45,14.7,12.93,13.0,285800.0],["2002-05-29",13.19,13.66,12.65,13.66,495500.0],["2002-05-30",13.66,13.88,13.5,13.7,635800.0],["2002-05-31",13.91,14.15,13.85,14.09,335500.0],["2002-06-03",14.09,14.25,13.0,13.08,253800.0],["2002-06-04",13.0,13.45,12.95,13.1,248800.0],["2002-06-05",13.22,13.88,13.15,13.84,209500.0],["2002-06-06",13.51,13.99,13.46,13.48,377300.0],["2002-06-07",13.49,13.49,12.5,12.6,809000.0],["2002-06-10",12.51,12.68,10.95,11.34,567700.0],["2002-06-11",11.45,11.98,11.21,11.36,322200.0],["2002-06-12",11.67,12.76,11.65,12.2,132700.0],["2002-06-13",12.16,13.1,11.88,12.98,71300.0],["2002-06-14",12.66,12.67,12.13,12.35,56900.0],["2002-06-17",12.21,13.0,12.21,12.32,59600.0],["2002-06-18",12.4,12.7,12.1,12.4,237100.0],["2002-06-19",12.22,13.53,12.1,13.22,406600.0],["2002-06-20",13.3,13.4,12.5,12.63,142700.0],["2002-06-21",12.74,13.2,12.6,13.19,80700.0],["2002-06-24",13.2,13.75,13.02,13.42,246500.0],["2002-06-25",14.4,16.15,14.11,14.9,462900.0],["2002-06-26",13.5,15.25,13.5,15.0,195700.0],["2002-06-27",14.96,16.0,14.92,15.93,525800.0],["2002-06-28",15.9,16.4,15.05,15.99,1085400.0],["2002-07-01",15.5,15.74,13.3,13.5,215800.0],["2002-07-02",13.65,14.17,11.94,12.14,213000.0],["2002-07-03",12.14,13.26,11.99,13.13,204800.0],["2002-07-05",13.35,13.4,12.41,12.68,59600.0],["2002-07-08",12.79,13.65,12.66,13.3,162100.0],["2002-07-09",13.25,13.43,12.1,12.26,171300.0],["2002-07-10",12.42,12.47,11.67,12.36,166300.0],["2002-07-11",12.01,12.5,12.0,12.5,159200.0],["2002-07-12",12.5,13.71,12.5,13.71,319400.0],["2002-07-15",13.51,13.75,12.99,13.45,246400.0],["2002-07-16",13.26,13.57,12.58,12.98,54500.0],["2002-07-17",12.99,13.1,12.42,12.8,66100.0],["2002-07-18",12.71,13.14,12.08,12.22,53000.0],["2002-07-19",12.05,12.45,11.85,12.0,191500.0],["2002-07-22",11.85,12.0,11.76,11.8,83100.0],["2002-07-23",11.9,11.99,10.24,10.28,154200.0],["2002-07-24",10.22,10.24,9.5,9.7,198400.0],["2002-07-25",9.75,9.75,8.95,9.08,116700.0],["2002-07-26",9.2,9.69,8.92,9.5,445200.0],["2002-07-29",11.0,11.25,7.51,8.25,360200.0],["2002-07-30",8.47,9.5,8.16,9.34,280200.0],["2002-07-31",9.1,9.35,8.76,8.84,538900.0],["2002-08-01",9.0,9.04,8.0,8.8,349200.0],["2002-08-02",8.74,8.74,8.03,8.37,167400.0],["2002-08-05",8.3,8.35,8.1,8.18,86300.0],["2002-08-06",8.18,8.63,8.16,8.5,128000.0],["2002-08-07",8.59,8.74,8.03,8.2,208700.0],["2002-08-08",8.29,8.44,8.04,8.41,65000.0],["2002-08-09",8.38,8.75,8.28,8.5,43600.0],["2002-08-12",8.45,8.75,8.25,8.75,53600.0],["2002-08-13",9.25,9.67,9.06,9.1,124000.0],["2002-08-14",8.83,9.48,8.6,9.48,112500.0],["2002-08-15",9.41,9.5,8.23,8.63,157000.0],["2002-08-16",8.51,9.92,8.28,9.6,109400.0],["2002-08-19",9.3,9.65,9.04,9.6,51600.0],["2002-08-20",9.69,9.97,8.96,8.96,89400.0],["2002-08-21",9.0,9.15,8.84,9.01,107100.0],["2002-08-22",9.17,9.27,8.76,9.2,90300.0],["2002-08-23",9.36,9.38,8.96,8.96,61500.0],["2002-08-26",8.97,9.46,8.75,9.46,12900.0],["2002-08-27",9.16,9.25,8.47,8.74,244500.0],["2002-08-28",8.79,9.19,8.77,8.77,61900.0],["2002-08-29",9.12,9.5,8.9,9.43,122500.0],["2002-08-30",9.21,9.22,9.03,9.22,67300.0],["2002-09-03",9.05,9.25,8.52,8.67,165200.0],["2002-09-04",8.55,8.78,8.55,8.68,79800.0],["2002-09-05",8.5,8.69,8.46,8.69,57800.0],["2002-09-06",8.61,8.89,8.6,8.74,25600.0],["2002-09-09",8.74,8.74,8.52,8.69,20700.0],["2002-09-10",8.69,8.7,8.15,8.3,171800.0],["2002-09-11",8.29,8.67,8.26,8.44,97600.0],["2002-09-12",8.54,8.55,7.98,8.02,85400.0],["2002-09-13",8.0,8.2,7.45,7.65,187900.0],["2002-09-16",7.8,8.13,7.8,8.13,237000.0],["2002-09-17",8.03,8.34,7.65,7.8,169700.0],["2002-09-18",7.0,7.04,6.23,6.93,636900.0],["2002-09-19",6.8,6.9,6.29,6.44,165500.0],["2002-09-20",6.39,6.43,4.87,5.09,1545900.0],["2002-09-23",5.12,5.34,4.9,4.99,277800.0],["2002-09-24",5.04,5.12,4.44,4.61,169500.0],["2002-09-25",4.79,5.1,4.56,4.91,528800.0],["2002-09-26",5.15,5.19,4.9,4.95,143100.0],["2002-09-27",4.93,5.05,4.92,5.05,69600.0],["2002-09-30",5.04,5.1,4.85,5.03,87900.0],["2002-10-01",5.0,5.24,4.97,5.14,124000.0],["2002-10-02",5.08,5.22,4.99,5.16,250000.0],["2002-10-03",5.2,5.28,4.84,4.86,121800.0],["2002-10-04",5.02,5.08,4.8,5.02,30000.0],["2002-10-07",5.07,5.07,4.76,4.94,291300.0],["2002-10-08",4.96,4.99,4.71,4.81,108900.0],["2002-10-09",4.81,4.89,4.65,4.73,104600.0],["2002-10-10",4.71,4.79,4.6,4.71,209000.0],["2002-10-11",4.84,5.0,4.71,4.9,89500.0],["2002-10-14",4.9,5.0,4.8,4.93,70900.0],["2002-10-15",4.94,4.95,4.8,4.95,232500.0],["2002-10-16",4.94,4.94,4.57,4.65,106700.0],["2002-10-17",4.61,4.75,4.4,4.59,422300.0],["2002-10-18",4.59,4.96,4.45,4.91,47100.0],["2002-10-21",4.86,5.1,4.86,5.05,117100.0],["2002-10-22",5.06,5.08,4.94,4.94,41100.0],["2002-10-23",4.94,5.1,4.75,5.1,46800.0],["2002-10-24",5.1,5.2,5.05,5.12,37200.0],["2002-10-25",5.08,5.49,5.08,5.45,77700.0],["2002-10-28",5.45,5.75,5.4,5.46,69000.0],["2002-10-29",5.42,5.62,5.39,5.5,45000.0],["2002-10-30",5.49,5.68,5.47,5.52,79600.0],["2002-10-31",5.0,5.0,4.74,4.85,180400.0],["2002-11-01",4.89,4.98,4.76,4.98,64200.0],["2002-11-04",5.0,5.22,4.94,5.16,50500.0],["2002-11-05",5.13,5.2,5.05,5.13,446300.0],["2002-11-06",5.08,5.25,5.0,5.22,27200.0],["2002-11-07",5.25,5.85,5.24,5.81,65800.0],["2002-11-08",5.92,6.53,5.85,6.35,152300.0],["2002-11-11",6.35,6.46,5.95,5.96,55400.0],["2002-11-12",5.95,6.03,5.46,5.51,75400.0],["2002-11-13",5.7,6.25,5.65,6.04,77900.0],["2002-11-14",6.06,6.25,6.0,6.23,25300.0],["2002-11-15",6.24,6.24,6.1,6.12,23400.0],["2002-11-18",6.22,6.22,6.0,6.01,19400.0],["2002-11-19",6.0,6.0,5.9,6.0,74600.0],["2002-11-20",5.99,6.0,5.86,5.87,56800.0],["2002-11-21",5.9,5.95,5.85,5.9,194300.0],["2002-11-22",5.89,5.92,5.86,5.9,51700.0],["2002-11-25",5.89,6.09,5.85,5.9,183300.0],["2002-11-26",5.93,5.95,5.8,5.81,76900.0],["2002-11-27",5.81,6.03,5.81,6.0,116700.0],["2002-11-29",6.05,6.05,5.81,5.94,64700.0],["2002-12-02",5.93,6.0,5.81,5.85,106500.0],["2002-12-03",5.85,6.18,5.76,6.05,198400.0],["2002-12-04",6.1,6.5,5.95,6.36,61200.0],["2002-12-05",6.45,6.66,6.24,6.56,50000.0],["2002-12-06",6.56,7.75,6.56,7.6,169900.0],["2002-12-09",7.5,8.09,7.31,7.98,106400.0],["2002-12-10",7.99,8.0,7.85,7.89,43800.0],["2002-12-11",7.78,8.0,7.69,7.89,79000.0],["2002-12-12",7.89,7.89,7.36,7.36,152800.0],["2002-12-13",7.29,7.45,6.76,6.96,53800.0],["2002-12-16",7.06,7.1,6.55,7.04,93600.0],["2002-12-17",6.86,7.48,6.86,7.38,156600.0],["2002-12-18",7.39,7.39,7.09,7.17,329200.0],["2002-12-19",7.12,7.2,7.0,7.05,203400.0],["2002-12-20",7.18,7.5,6.9,7.46,152600.0],["2002-12-23",7.5,7.8,7.21,7.52,57900.0],["2002-12-24",7.69,7.9,7.6,7.9,41200.0],["2002-12-26",7.9,8.0,7.6,7.9,18700.0],["2002-12-27",7.76,8.0,7.68,7.95,34000.0],["2002-12-30",7.62,7.91,7.42,7.68,97900.0],["2002-12-31",7.82,8.0,7.2,7.51,81600.0],["2003-01-02",7.66,7.95,7.24,7.75,56600.0],["2003-01-03",7.59,7.95,7.4,7.83,31800.0],["2003-01-06",7.83,8.4,7.79,8.22,39500.0],["2003-01-07",8.1,8.46,7.9,7.9,75700.0],["2003-01-08",7.82,7.82,7.2,7.39,94100.0],["2003-01-09",7.35,7.94,7.3,7.55,74600.0],["2003-01-10",7.55,7.8,7.27,7.73,42600.0],["2003-01-13",7.54,7.74,7.5,7.57,17000.0],["2003-01-14",7.63,7.9,7.56,7.66,86700.0],["2003-01-15",7.5,7.85,7.27,7.73,199400.0],["2003-01-16",7.75,7.89,7.6,7.66,67200.0],["2003-01-17",7.6,8.0,7.6,7.96,126200.0],["2003-01-21",7.95,7.99,7.38,7.56,42400.0],["2003-01-22",7.52,7.6,7.35,7.43,47100.0],["2003-01-23",7.47,7.53,7.4,7.41,41500.0],["2003-01-24",7.41,7.44,7.35,7.37,28800.0],["2003-01-27",7.35,7.35,7.28,7.31,23800.0],["2003-01-28",7.31,7.45,7.3,7.44,31900.0],["2003-01-29",7.4,7.69,7.35,7.62,94700.0],["2003-01-30",7.55,7.68,7.5,7.55,46200.0],["2003-01-31",7.5,7.73,7.5,7.7,44300.0],["2003-02-03",7.7,7.74,7.52,7.59,127100.0],["2003-02-04",7.59,7.75,7.51,7.69,69000.0],["2003-02-05",7.58,7.73,7.53,7.7,62400.0],["2003-02-06",7.75,7.75,7.63,7.73,54900.0],["2003-02-07",7.69,8.0,7.65,7.77,258600.0],["2003-02-10",7.8,7.84,7.75,7.83,121800.0],["2003-02-11",7.71,7.9,7.71,7.77,102600.0],["2003-02-12",7.81,7.88,7.7,7.71,28200.0],["2003-02-13",7.7,7.7,7.45,7.55,59500.0],["2003-02-14",7.55,7.69,7.51,7.68,11000.0],["2003-02-18",7.6,7.8,7.6,7.73,41800.0],["2003-02-19",7.6,7.8,7.26,7.39,126000.0],["2003-02-20",7.37,7.4,7.2,7.21,133600.0],["2003-02-21",7.21,7.25,6.81,6.95,186100.0],["2003-02-24",6.95,6.95,6.25,6.44,198400.0],["2003-02-25",6.48,6.48,6.3,6.4,87000.0],["2003-02-26",6.45,6.45,6.15,6.33,57000.0],["2003-02-27",6.4,6.75,6.4,6.69,139700.0],["2003-02-28",6.7,6.82,6.65,6.78,89100.0],["2003-03-03",6.79,6.99,6.75,6.81,132500.0],["2003-03-04",6.81,6.96,6.75,6.81,96300.0],["2003-03-05",6.81,6.81,6.5,6.75,65500.0],["2003-03-06",6.82,6.82,6.4,6.44,58500.0],["2003-03-07",6.43,6.49,6.15,6.22,99300.0],["2003-03-10",6.2,6.35,6.11,6.16,90500.0],["2003-03-11",6.2,6.5,6.12,6.36,47300.0],["2003-03-12",6.28,6.8,6.28,6.61,96200.0],["2003-03-13",6.65,6.87,6.6,6.86,22200.0],["2003-03-14",6.87,7.13,6.74,6.99,83200.0],["2003-03-17",7.12,7.37,6.64,7.3,89800.0],["2003-03-18",7.27,7.37,7.09,7.3,28400.0],["2003-03-19",7.34,7.35,7.15,7.25,51000.0],["2003-03-20",7.21,7.3,7.15,7.28,29900.0],["2003-03-21",7.5,8.25,7.3,7.78,99200.0],["2003-03-24",7.65,8.03,7.65,7.98,48400.0],["2003-03-25",7.87,8.11,7.87,8.07,32300.0],["2003-03-26",7.99,8.05,7.77,7.96,71000.0],["2003-03-27",7.9,8.05,7.56,8.0,65700.0],["2003-03-28",8.0,8.05,8.0,8.0,66100.0],["2003-03-31",8.0,8.05,7.95,8.01,73500.0],["2003-04-01",8.0,8.1,7.82,8.05,81300.0],["2003-04-02",8.1,8.24,8.05,8.08,90500.0],["2003-04-03",8.25,8.25,7.95,8.1,121300.0],["2003-04-04",8.21,8.23,7.95,7.98,99900.0],["2003-04-07",7.99,8.21,7.7,7.99,91200.0],["2003-04-08",8.05,8.07,7.82,8.05,201600.0],["2003-04-09",7.99,8.3,7.84,8.08,148500.0],["2003-04-10",8.2,8.3,8.11,8.19,210800.0],["2003-04-11",8.25,8.28,8.1,8.1,109600.0],["2003-04-14",8.2,8.29,7.9,8.25,279700.0],["2003-04-15",8.29,8.29,8.1,8.15,108800.0],["2003-04-16",8.11,8.2,8.1,8.1,101100.0],["2003-04-17",8.16,8.16,7.99,8.1,76800.0],["2003-04-21",8.1,8.14,7.98,8.02,20700.0],["2003-04-22",8.0,8.08,7.96,7.96,53300.0],["2003-04-23",8.04,8.04,7.95,7.95,105900.0],["2003-04-24",8.0,8.0,7.91,7.92,7000.0],["2003-04-25",7.95,8.0,7.9,7.93,79600.0],["2003-04-28",7.95,8.0,7.9,7.95,80600.0],["2003-04-29",7.95,7.95,7.81,7.85,196100.0],["2003-04-30",7.8,9.0,7.8,8.82,244100.0],["2003-05-01",8.76,9.43,8.76,9.25,434200.0],["2003-05-02",9.3,10.0,9.3,9.88,399600.0],["2003-05-05",9.95,10.08,9.54,9.62,187000.0],["2003-05-06",9.78,9.78,9.55,9.57,109700.0],["2003-05-07",9.55,10.67,9.41,10.43,157000.0],["2003-05-08",10.14,10.5,9.75,10.47,51500.0],["2003-05-09",10.45,10.91,10.38,10.55,162300.0],["2003-05-12",10.4,10.68,10.36,10.43,50800.0],["2003-05-13",10.34,11.2,10.34,11.15,226100.0],["2003-05-14",11.16,11.35,10.99,11.2,182000.0],["2003-05-15",11.04,11.97,11.04,11.81,269300.0],["2003-05-16",11.5,11.9,11.25,11.37,215900.0],["2003-05-19",11.49,11.59,10.97,11.3,92600.0],["2003-05-20",11.15,11.5,11.15,11.5,61800.0],["2003-05-21",11.4,11.6,11.34,11.5,87000.0],["2003-05-22",11.5,11.63,11.32,11.5,164900.0],["2003-05-23",11.45,11.6,11.4,11.5,132600.0],["2003-05-27",11.41,12.0,11.41,11.8,122400.0],["2003-05-28",11.87,11.93,11.42,11.56,75200.0],["2003-05-29",11.53,11.75,11.43,11.75,41700.0],["2003-05-30",11.55,12.45,11.5,12.25,110100.0],["2003-06-02",12.0,12.39,12.0,12.23,43000.0],["2003-06-03",12.15,12.46,12.15,12.46,34400.0],["2003-06-04",12.45,13.05,12.33,12.9,105100.0],["2003-06-05",12.73,12.9,12.7,12.8,31600.0],["2003-06-06",12.85,13.0,12.4,12.5,66300.0],["2003-06-09",12.54,12.74,11.29,11.87,182100.0],["2003-06-10",11.86,12.0,11.43,11.79,45100.0],["2003-06-11",11.68,11.8,11.5,11.54,70100.0],["2003-06-12",11.43,11.62,11.3,11.34,68200.0],["2003-06-13",11.29,11.67,11.08,11.48,68700.0],["2003-06-16",11.6,12.0,11.29,11.55,60300.0],["2003-06-17",11.98,12.0,11.78,11.89,52500.0],["2003-06-18",11.8,12.1,11.77,11.95,23900.0],["2003-06-19",11.87,12.12,11.52,11.58,44200.0],["2003-06-20",11.51,12.05,11.51,12.0,28900.0],["2003-06-23",12.05,12.12,10.83,10.95,108900.0],["2003-06-24",10.89,11.13,10.79,11.09,51700.0],["2003-06-25",11.1,11.1,10.61,10.65,74900.0],["2003-06-26",10.7,10.7,10.07,10.55,77900.0],["2003-06-27",10.4,11.73,10.4,10.97,110600.0],["2003-06-30",11.0,11.0,10.43,10.75,96100.0],["2003-07-01",10.55,11.44,10.55,11.38,102100.0],["2003-07-02",11.38,11.85,11.18,11.85,105200.0],["2003-07-03",11.7,12.0,11.37,11.84,40300.0],["2003-07-07",12.0,12.13,11.61,12.04,42300.0],["2003-07-08",11.85,12.5,11.74,12.36,170700.0],["2003-07-09",12.45,12.65,12.25,12.42,265500.0],["2003-07-10",12.48,12.48,12.25,12.3,114700.0],["2003-07-11",12.3,12.75,12.26,12.75,270100.0],["2003-07-14",12.75,13.2,12.56,12.9,74600.0],["2003-07-15",12.8,13.19,12.8,13.15,206000.0],["2003-07-16",13.23,13.23,12.6,12.73,145100.0],["2003-07-17",12.75,12.75,12.5,12.51,109600.0],["2003-07-18",12.6,12.75,12.5,12.59,40500.0],["2003-07-21",12.57,12.64,12.25,12.31,55700.0],["2003-07-22",12.1,12.39,12.06,12.28,19500.0],["2003-07-23",12.21,12.35,11.76,11.85,126000.0],["2003-07-24",11.8,12.03,11.75,11.75,34200.0],["2003-07-25",11.89,12.0,11.65,11.95,45900.0],["2003-07-28",11.88,12.59,11.88,12.21,173400.0],["2003-07-29",12.33,12.4,12.05,12.24,528600.0],["2003-07-30",10.32,11.23,8.77,9.15,927600.0],["2003-07-31",9.25,10.25,9.2,10.05,795500.0],["2003-08-01",9.99,10.0,9.3,9.3,305200.0],["2003-08-04",9.25,9.31,8.81,9.0,302800.0],["2003-08-05",9.0,9.0,8.42,8.58,533800.0],["2003-08-06",8.65,8.75,8.55,8.63,204600.0],["2003-08-07",8.59,8.7,8.4,8.59,168500.0],["2003-08-08",8.61,8.81,8.56,8.61,163900.0],["2003-08-11",8.68,8.69,8.4,8.55,185200.0],["2003-08-12",8.5,8.7,8.41,8.5,169400.0],["2003-08-13",8.69,8.85,8.5,8.84,65800.0],["2003-08-14",8.88,10.01,8.66,9.99,166800.0],["2003-08-15",9.9,10.0,9.5,9.8,77600.0],["2003-08-18",9.9,9.9,9.51,9.85,109300.0],["2003-08-19",9.9,10.0,9.36,10.0,66500.0],["2003-08-20",9.9,9.97,9.75,9.94,102900.0],["2003-08-21",9.94,10.05,9.78,9.84,33300.0],["2003-08-22",10.0,10.06,9.38,9.6,106800.0],["2003-08-25",9.52,9.74,9.15,9.4,92900.0],["2003-08-26",9.27,9.93,9.15,9.86,67100.0],["2003-08-27",9.8,10.18,9.76,10.17,41300.0],["2003-08-28",10.19,10.57,10.03,10.48,58400.0],["2003-08-29",10.45,10.45,10.06,10.1,26000.0],["2003-09-02",10.1,10.65,9.62,10.65,123500.0],["2003-09-03",10.49,10.69,10.0,10.22,66100.0],["2003-09-04",10.45,10.45,9.94,10.22,23200.0],["2003-09-05",10.23,10.23,9.8,10.0,47400.0],["2003-09-08",10.06,10.19,9.75,9.9,50300.0],["2003-09-09",9.94,10.0,9.76,10.0,24300.0],["2003-09-10",9.8,9.92,9.76,9.78,122200.0],["2003-09-11",9.91,10.0,9.81,10.0,77200.0],["2003-09-12",10.0,10.23,9.85,10.2,65700.0],["2003-09-15",10.25,10.44,10.12,10.25,42300.0],["2003-09-16",10.21,10.5,10.0,10.24,22900.0],["2003-09-17",10.24,10.4,10.11,10.15,31400.0],["2003-09-18",10.25,10.5,10.15,10.33,126500.0],["2003-09-19",10.22,10.65,10.21,10.57,44000.0],["2003-09-22",10.1,11.32,9.85,11.0,89700.0],["2003-09-23",10.9,11.0,10.5,10.94,60700.0],["2003-09-24",10.84,10.96,10.72,10.79,51000.0],["2003-09-25",10.8,12.0,10.8,11.7,166900.0],["2003-09-26",11.69,12.5,11.58,12.08,133300.0],["2003-09-29",11.95,12.3,11.95,12.29,73500.0],["2003-09-30",12.07,12.17,11.9,12.16,97700.0],["2003-10-01",12.0,12.2,11.93,12.04,59100.0],["2003-10-02",11.93,12.07,11.85,12.0,76500.0],["2003-10-03",12.0,12.42,11.86,12.4,125200.0],["2003-10-06",12.4,12.4,12.02,12.1,46900.0],["2003-10-07",12.0,12.02,11.75,11.84,41300.0],["2003-10-08",11.85,11.88,11.75,11.81,64200.0],["2003-10-09",11.75,11.85,11.65,11.74,120000.0],["2003-10-10",11.75,12.13,11.5,12.12,56100.0],["2003-10-13",12.14,12.4,11.95,12.1,37000.0],["2003-10-14",12.1,12.1,11.95,11.96,35600.0],["2003-10-15",12.5,12.75,12.22,12.26,307900.0],["2003-10-16",12.35,12.35,12.05,12.25,64300.0],["2003-10-17",12.29,12.36,12.13,12.27,58000.0],["2003-10-20",12.25,12.5,12.15,12.49,94200.0],["2003-10-21",12.74,13.4,12.65,13.09,493700.0],["2003-10-22",13.08,13.08,12.59,12.9,118500.0],["2003-10-23",13.2,13.21,12.65,12.65,135900.0],["2003-10-24",12.77,12.77,12.5,12.51,60400.0],["2003-10-27",12.65,12.8,12.29,12.51,123900.0],["2003-10-28",12.81,14.0,12.81,13.9,545600.0],["2003-10-29",14.9,16.79,14.7,15.44,1320400.0],["2003-10-30",15.3,15.66,15.3,15.51,429900.0],["2003-10-31",14.99,15.24,13.77,14.22,239800.0],["2003-11-03",14.29,15.31,14.2,15.15,181900.0],["2003-11-04",15.38,15.38,14.87,15.24,119500.0],["2003-11-05",15.23,15.37,15.05,15.22,134400.0],["2003-11-06",15.35,15.35,14.62,14.95,75100.0],["2003-11-07",14.78,14.9,14.1,14.3,116200.0],["2003-11-10",14.49,14.49,14.04,14.08,129100.0],["2003-11-11",14.09,14.43,13.6,14.25,167100.0],["2003-11-12",14.36,14.95,14.25,14.86,73100.0],["2003-11-13",14.55,15.11,14.53,14.96,53000.0],["2003-11-14",15.0,15.14,14.73,15.0,115400.0],["2003-11-17",15.0,15.6,15.0,15.42,207400.0],["2003-11-18",15.5,15.75,15.39,15.51,133100.0],["2003-11-19",15.4,15.84,15.4,15.84,89000.0],["2003-11-20",15.8,15.8,15.24,15.72,80000.0],["2003-11-21",15.86,16.2,15.51,15.72,209100.0],["2003-11-24",15.56,16.3,15.56,16.27,167200.0],["2003-11-25",16.39,16.78,16.16,16.49,137300.0],["2003-11-26",16.78,16.78,16.33,16.74,63900.0],["2003-11-28",16.75,17.0,16.6,16.81,50800.0],["2003-12-01",16.98,17.5,16.96,17.49,113700.0],["2003-12-02",17.44,17.44,17.13,17.32,181200.0],["2003-12-03",17.48,18.25,17.16,17.66,203800.0],["2003-12-04",17.5,17.75,17.26,17.29,179800.0],["2003-12-05",17.38,17.4,17.02,17.34,109800.0],["2003-12-08",17.34,17.4,17.24,17.25,95800.0],["2003-12-09",17.4,17.4,17.25,17.35,124900.0],["2003-12-10",17.31,17.4,16.86,16.96,67900.0],["2003-12-11",16.94,17.35,16.94,17.3,76900.0],["2003-12-12",17.42,17.77,17.26,17.75,122500.0],["2003-12-15",18.35,18.38,17.05,17.09,327100.0],["2003-12-16",17.15,17.52,16.59,16.92,151000.0],["2003-12-17",16.97,16.97,16.65,16.81,95500.0],["2003-12-18",16.75,17.55,16.75,17.5,141800.0],["2003-12-19",17.5,17.75,16.94,17.0,76500.0],["2003-12-22",16.81,17.31,16.81,17.31,43100.0],["2003-12-23",17.3,17.5,17.05,17.5,100500.0],["2003-12-24",17.45,17.55,17.28,17.36,41600.0],["2003-12-26",17.25,17.53,17.25,17.53,12400.0],["2003-12-29",17.53,18.5,17.25,18.4,177900.0],["2003-12-30",18.5,18.5,17.9,18.19,149000.0],["2003-12-31",18.4,18.5,17.97,18.04,130500.0],["2004-01-02",18.23,18.75,18.06,18.57,228400.0],["2004-01-05",18.75,18.95,18.62,18.95,343300.0],["2004-01-06",18.95,19.0,18.68,18.7,206700.0],["2004-01-07",18.84,18.84,18.6,18.7,122700.0],["2004-01-08",18.7,18.75,18.42,18.55,117800.0],["2004-01-09",18.64,18.64,18.12,18.18,125000.0],["2004-01-12",18.16,18.69,18.0,18.69,122300.0],["2004-01-13",18.6,18.88,18.4,18.5,72500.0],["2004-01-14",18.5,18.65,18.25,18.3,103400.0],["2004-01-15",18.12,18.29,16.05,17.7,315200.0],["2004-01-16",17.7,17.73,16.85,17.04,91300.0],["2004-01-20",17.2,18.23,16.84,18.16,208700.0],["2004-01-21",18.0,18.0,17.58,17.72,74000.0],["2004-01-22",17.49,18.12,17.43,17.48,84400.0],["2004-01-23",17.54,17.71,16.91,17.66,122100.0],["2004-01-26",17.5,17.59,17.18,17.57,40600.0],["2004-01-27",17.48,17.5,16.92,16.92,51700.0],["2004-01-28",16.98,17.16,16.24,16.5,59600.0],["2004-01-29",16.26,16.55,16.25,16.47,83500.0],["2004-01-30",16.31,16.54,16.25,16.25,55900.0],["2004-02-02",16.25,17.14,16.25,16.82,80300.0],["2004-02-03",16.75,17.01,16.3,16.8,56600.0],["2004-02-04",16.55,17.02,15.81,15.92,79700.0],["2004-02-05",15.85,16.48,15.53,16.27,106900.0],["2004-02-06",16.27,16.73,15.88,16.58,38000.0],["2004-02-09",16.51,16.69,16.2,16.67,88300.0],["2004-02-10",16.7,16.89,15.98,16.57,96300.0],["2004-02-11",16.6,17.07,16.47,16.96,116100.0],["2004-02-12",17.05,17.2,16.95,17.05,39900.0],["2004-02-13",17.2,17.35,17.0,17.3,83100.0],["2004-02-17",17.34,18.07,17.15,18.0,233600.0],["2004-02-18",17.9,18.65,17.45,18.61,407500.0],["2004-02-19",18.65,20.24,18.35,20.05,516300.0],["2004-02-20",19.85,19.85,18.5,18.69,502100.0],["2004-02-23",18.75,18.75,17.94,18.03,160800.0],["2004-02-24",17.8,17.87,17.3,17.8,535500.0],["2004-02-25",17.92,18.04,17.51,17.8,193100.0],["2004-02-26",17.64,17.8,17.54,17.7,43500.0],["2004-02-27",17.63,18.24,17.5,18.18,145300.0],["2004-03-01",18.12,18.19,17.79,18.06,108600.0],["2004-03-02",18.02,18.45,17.5,18.07,158400.0],["2004-03-03",17.79,18.67,17.49,18.06,597300.0],["2004-03-04",18.13,18.13,17.65,17.96,155400.0],["2004-03-05",17.75,18.2,17.73,18.04,67300.0],["2004-03-08",18.03,18.25,17.47,17.47,182800.0],["2004-03-09",17.8,17.85,17.5,17.55,68600.0],["2004-03-10",17.58,18.39,17.51,17.6,124100.0],["2004-03-11",17.6,17.96,16.93,17.0,146400.0],["2004-03-12",17.3,17.8,17.21,17.7,65900.0],["2004-03-15",17.6,17.7,17.1,17.3,88700.0],["2004-03-16",17.39,17.48,17.16,17.36,89900.0],["2004-03-17",17.25,17.75,17.25,17.58,56200.0],["2004-03-18",17.52,17.56,17.13,17.31,71800.0],["2004-03-19",17.67,17.7,17.25,17.49,151900.0],["2004-03-22",17.33,17.58,16.26,17.45,178200.0],["2004-03-23",17.4,17.65,17.01,17.04,102300.0],["2004-03-24",17.75,17.75,17.04,17.16,92800.0],["2004-03-25",17.2,17.9,17.17,17.63,63700.0],["2004-03-26",18.23,19.32,18.01,19.1,726100.0],["2004-03-29",19.4,19.42,18.6,19.02,240300.0],["2004-03-30",19.01,19.35,18.7,18.93,169500.0],["2004-03-31",18.85,19.23,18.5,19.01,107700.0],["2004-04-01",18.98,19.36,18.53,18.95,152700.0],["2004-04-02",18.99,20.1,18.66,19.75,688200.0],["2004-04-05",19.76,20.0,19.04,19.78,322300.0],["2004-04-06",19.8,21.07,19.8,20.76,1095100.0],["2004-04-07",20.82,21.0,20.3,20.9,340900.0],["2004-04-08",20.91,21.02,20.5,20.76,140400.0],["2004-04-12",20.9,20.9,20.15,20.23,211200.0],["2004-04-13",20.31,20.4,18.67,19.02,218600.0],["2004-04-14",18.49,19.4,18.44,19.28,126000.0],["2004-04-15",19.1,19.43,18.45,19.22,160900.0],["2004-04-16",19.3,19.46,18.67,19.02,70700.0],["2004-04-19",19.15,19.58,18.8,19.15,150900.0],["2004-04-20",18.93,19.56,18.84,19.05,167500.0],["2004-04-21",18.82,19.04,18.1,18.5,214800.0],["2004-04-22",18.4,19.19,18.4,19.06,169000.0],["2004-04-23",19.08,19.55,18.86,19.17,134700.0],["2004-04-26",19.01,19.43,18.8,18.91,77300.0],["2004-04-27",18.76,19.5,18.76,19.12,155200.0],["2004-04-28",19.36,19.6,18.53,19.2,445400.0],["2004-04-29",19.1,19.6,18.9,19.54,456400.0],["2004-04-30",19.65,20.0,19.1,19.44,373300.0],["2004-05-03",19.44,20.15,19.3,19.96,594600.0],["2004-05-04",19.78,20.25,19.35,20.0,421100.0],["2004-05-05",19.99,20.1,19.89,19.94,74200.0],["2004-05-06",19.91,20.08,19.64,19.83,191500.0],["2004-05-07",19.75,19.94,19.36,19.43,123400.0],["2004-05-10",19.35,20.25,19.0,20.22,600200.0],["2004-05-11",20.2,20.94,20.2,20.7,458900.0],["2004-05-12",20.75,21.1,18.85,19.75,637100.0],["2004-05-13",19.62,20.62,19.02,20.39,184500.0],["2004-05-14",20.37,21.5,19.76,21.08,496500.0],["2004-05-17",20.76,21.3,19.61,20.53,216700.0],["2004-05-18",20.75,21.51,20.6,21.4,503300.0],["2004-05-19",21.52,22.63,21.3,22.52,805500.0],["2004-05-20",22.24,23.13,21.88,22.1,595500.0],["2004-05-21",22.19,22.5,21.97,22.49,213300.0],["2004-05-24",22.38,23.12,21.93,22.35,206100.0],["2004-05-25",22.5,22.9,21.99,22.73,171000.0],["2004-05-26",22.58,22.7,22.15,22.43,119700.0],["2004-05-27",22.5,23.1,22.27,22.95,234500.0],["2004-05-28",22.7,23.25,22.6,22.99,312900.0],["2004-06-01",22.86,23.34,22.8,23.19,130600.0],["2004-06-02",23.36,23.36,22.55,23.27,295000.0],["2004-06-03",23.21,23.21,22.57,22.61,204900.0],["2004-06-04",22.99,22.99,22.6,22.73,146200.0],["2004-06-07",22.59,22.87,22.22,22.74,244800.0],["2004-06-08",22.66,22.74,22.38,22.48,82100.0],["2004-06-09",22.08,22.49,21.6,22.0,153400.0],["2004-06-10",22.15,22.39,21.05,21.5,425300.0],["2004-06-14",21.66,22.5,21.45,22.02,285300.0],["2004-06-15",22.06,22.27,22.01,22.15,142600.0],["2004-06-16",22.16,22.71,21.95,22.64,266300.0],["2004-06-17",22.68,22.69,22.08,22.12,112000.0],["2004-06-18",22.01,22.13,20.5,21.0,330600.0],["2004-06-21",21.0,21.12,20.35,21.03,244900.0],["2004-06-22",21.0,22.03,20.88,21.78,237600.0],["2004-06-23",21.68,23.36,21.44,23.15,234800.0],["2004-06-24",23.2,23.88,23.0,23.63,312000.0],["2004-06-25",23.55,24.27,23.53,24.25,565300.0],["2004-06-28",24.0,24.33,23.53,24.14,320600.0],["2004-06-29",23.79,24.44,23.36,23.62,187300.0],["2004-06-30",23.67,23.97,23.06,23.13,241600.0],["2004-07-01",23.23,23.38,21.88,23.32,464500.0],["2004-07-02",23.15,23.73,22.71,23.69,202400.0],["2004-07-06",23.75,24.2,23.4,24.09,265000.0],["2004-07-07",23.92,24.33,23.7,23.95,268400.0],["2004-07-08",23.73,23.73,22.12,22.54,211400.0],["2004-07-09",22.63,23.14,22.2,22.8,136900.0],["2004-07-12",23.0,23.48,22.23,23.45,302900.0],["2004-07-13",23.3,23.76,22.75,23.37,222100.0],["2004-07-14",23.0,23.45,22.75,22.91,218800.0],["2004-07-15",22.95,23.49,22.9,23.29,90200.0],["2004-07-16",23.5,23.55,23.04,23.2,87300.0],["2004-07-19",23.2,23.44,22.95,23.02,156000.0],["2004-07-20",23.36,23.65,23.06,23.65,186300.0],["2004-07-21",23.73,23.75,23.16,23.24,80900.0],["2004-07-22",23.1,23.48,22.91,23.37,85300.0],["2004-07-23",23.5,23.5,22.82,23.0,148400.0],["2004-07-26",22.79,22.81,19.95,20.65,470700.0],["2004-07-27",20.73,21.47,20.67,21.2,364100.0],["2004-07-28",20.99,21.5,15.65,16.3,3161900.0],["2004-07-29",16.5,19.26,16.47,19.11,1559600.0],["2004-07-30",19.0,19.0,17.55,18.0,448100.0],["2004-08-02",18.0,18.05,17.5,17.82,269800.0],["2004-08-03",17.7,17.7,16.03,16.75,628700.0],["2004-08-04",16.9,17.88,16.4,17.84,310400.0],["2004-08-05",17.77,17.77,16.78,17.08,232000.0],["2004-08-06",16.77,17.09,16.14,16.45,215000.0],["2004-08-09",16.5,16.89,16.35,16.49,158000.0],["2004-08-10",16.59,16.97,16.16,16.75,115500.0],["2004-08-11",16.62,16.63,16.11,16.4,228400.0],["2004-08-12",16.64,16.69,16.02,16.18,66000.0],["2004-08-13",16.53,16.53,16.07,16.14,67200.0],["2004-08-16",16.02,16.43,16.02,16.33,123900.0],["2004-08-17",16.7,16.7,15.49,16.0,290000.0],["2004-08-18",15.75,17.1,15.75,17.1,296800.0],["2004-08-19",17.01,17.86,17.01,17.76,142700.0],["2004-08-20",17.74,18.07,17.26,17.49,327900.0],["2004-08-23",17.52,17.77,17.19,17.25,162500.0],["2004-08-24",17.43,17.68,16.91,17.03,201600.0],["2004-08-25",17.11,18.03,16.58,18.03,166800.0],["2004-08-26",17.92,18.12,17.69,17.73,167600.0],["2004-08-27",17.99,18.08,17.17,17.5,143600.0],["2004-08-30",17.74,17.74,17.04,17.12,69800.0],["2004-08-31",17.0,17.74,17.0,17.56,174200.0],["2004-09-01",17.5,18.04,17.36,17.86,259500.0],["2004-09-02",17.33,18.06,17.33,17.89,153900.0],["2004-09-03",18.0,18.1,17.46,17.5,87600.0],["2004-09-07",17.6,17.68,17.33,17.35,215300.0],["2004-09-08",17.36,17.51,16.99,17.04,82500.0],["2004-09-09",17.04,17.34,16.97,17.28,94700.0],["2004-09-10",17.17,17.27,17.01,17.1,172500.0],["2004-09-13",17.03,17.21,16.86,16.97,235600.0],["2004-09-14",16.86,17.03,16.8,16.85,49500.0],["2004-09-15",16.94,16.94,16.25,16.38,287800.0],["2004-09-16",16.5,16.97,16.42,16.9,297600.0],["2004-09-17",17.03,17.17,16.66,16.78,169500.0],["2004-09-20",16.83,16.99,16.46,16.52,67000.0],["2004-09-21",16.72,16.91,16.5,16.9,86800.0],["2004-09-22",16.68,16.71,16.42,16.57,104600.0],["2004-09-23",16.59,16.71,16.4,16.6,85700.0],["2004-09-24",16.83,17.78,16.73,17.63,452600.0],["2004-09-27",17.8,18.08,17.49,17.94,485800.0],["2004-09-28",18.1,18.29,17.68,18.21,469400.0],["2004-09-29",18.25,18.9,18.17,18.83,483600.0],["2004-09-30",18.64,19.0,18.49,18.72,312700.0],["2004-10-01",18.82,19.04,18.55,19.04,389800.0],["2004-10-04",19.07,19.32,18.96,19.11,487700.0],["2004-10-05",19.25,19.35,18.91,19.14,156100.0],["2004-10-06",18.93,19.34,18.92,19.2,207100.0],["2004-10-07",19.25,19.25,18.23,18.33,430300.0],["2004-10-08",18.65,18.94,18.12,18.66,195400.0],["2004-10-11",18.6,19.15,18.6,19.09,201900.0],["2004-10-12",18.91,19.11,18.9,18.97,134900.0],["2004-10-13",19.1,19.26,18.92,19.06,129000.0],["2004-10-14",18.85,19.18,18.75,18.9,99900.0],["2004-10-15",18.97,19.16,18.9,19.15,137100.0],["2004-10-18",19.02,19.3,18.76,19.24,179900.0],["2004-10-19",19.34,19.87,19.22,19.86,323600.0],["2004-10-20",19.7,20.05,19.17,19.27,187200.0],["2004-10-21",19.35,19.6,19.16,19.56,231400.0],["2004-10-22",19.57,20.0,18.8,18.92,113600.0],["2004-10-25",18.9,19.6,18.78,19.55,111000.0],["2004-10-26",19.56,19.89,19.37,19.7,140200.0],["2004-10-27",20.0,22.39,19.98,22.36,1862800.0],["2004-10-28",21.75,22.75,21.75,22.7,793200.0],["2004-10-29",22.61,23.1,22.44,22.92,575800.0],["2004-11-01",22.76,23.0,22.38,22.59,238200.0],["2004-11-02",22.6,22.92,21.6,22.08,378800.0],["2004-11-03",22.29,22.7,22.02,22.59,253100.0],["2004-11-04",22.61,23.08,22.49,23.01,186100.0],["2004-11-05",23.01,23.1,22.51,22.71,226300.0],["2004-11-08",22.5,23.05,22.5,22.82,128900.0],["2004-11-09",22.9,23.0,22.65,22.98,208000.0],["2004-11-10",22.65,23.01,22.61,22.88,366000.0],["2004-11-11",22.95,23.52,22.3,23.5,905200.0],["2004-11-12",23.58,23.75,23.4,23.5,257500.0],["2004-11-15",23.5,23.54,23.23,23.5,403200.0],["2004-11-16",23.38,23.63,23.2,23.25,180900.0],["2004-11-17",23.24,23.57,23.16,23.57,360300.0],["2004-11-18",23.51,24.27,23.51,23.92,496300.0],["2004-11-19",23.7,24.15,23.56,23.75,264800.0],["2004-11-22",23.99,24.06,23.5,24.02,241700.0],["2004-11-23",24.1,24.4,23.83,24.25,274800.0],["2004-11-24",24.25,24.52,23.98,24.1,236400.0],["2004-11-26",24.2,24.2,24.03,24.1,34700.0],["2004-11-29",23.92,24.24,23.7,24.19,305100.0],["2004-11-30",24.0,24.7,23.91,24.6,635900.0],["2004-12-01",24.6,24.93,24.1,24.19,638100.0],["2004-12-02",24.17,25.0,24.17,25.0,368000.0],["2004-12-03",24.4,25.02,24.4,24.9,323800.0],["2004-12-06",24.68,25.38,24.6,25.23,273600.0],["2004-12-07",25.3,25.3,24.5,24.5,233300.0],["2004-12-08",24.72,25.06,24.37,25.06,227700.0],["2004-12-09",24.75,24.84,22.65,23.68,2682700.0],["2004-12-10",23.9,24.93,23.85,24.93,1677200.0],["2004-12-13",25.02,25.25,24.78,25.14,796300.0],["2004-12-14",25.24,25.7,25.06,25.7,593300.0],["2004-12-15",25.74,25.97,25.33,25.8,652500.0],["2004-12-16",25.5,26.07,25.44,25.86,433100.0],["2004-12-17",25.99,26.9,25.73,26.68,442400.0],["2004-12-20",26.68,27.0,26.14,26.26,520900.0],["2004-12-21",26.0,26.08,25.25,26.03,432600.0],["2004-12-22",25.75,26.51,25.59,26.27,372100.0],["2004-12-23",26.5,26.72,26.14,26.5,105300.0],["2004-12-27",26.79,26.97,26.4,26.87,256800.0],["2004-12-28",26.72,26.9,26.34,26.7,212700.0],["2004-12-29",26.43,26.91,26.19,26.65,102900.0],["2004-12-30",26.8,26.8,26.19,26.26,142300.0],["2004-12-31",26.13,26.41,25.82,26.02,172000.0],["2005-01-03",26.0,26.0,25.23,25.3,515600.0],["2005-01-04",25.3,25.85,25.02,25.4,580300.0],["2005-01-05",25.28,25.47,25.12,25.41,565800.0],["2005-01-06",25.5,26.04,24.68,24.81,239500.0],["2005-01-07",24.91,24.99,24.5,24.76,223200.0],["2005-01-10",24.55,25.29,24.5,24.82,175900.0],["2005-01-11",24.71,24.81,23.82,24.27,294600.0],["2005-01-12",24.0,24.37,23.56,24.13,325300.0],["2005-01-13",23.75,24.09,23.11,23.27,280100.0],["2005-01-14",23.48,24.22,23.27,23.98,127700.0],["2005-01-18",24.01,24.69,23.7,24.64,188500.0],["2005-01-19",24.61,25.83,24.3,25.55,520100.0],["2005-01-20",25.44,25.71,25.21,25.67,392000.0],["2005-01-21",25.6,25.75,25.31,25.6,407400.0],["2005-01-24",25.75,25.83,24.92,25.04,254600.0],["2005-01-25",25.0,25.6,24.74,24.94,175000.0],["2005-01-26",24.99,25.61,24.83,25.61,120600.0],["2005-01-27",25.87,26.0,24.31,24.69,340400.0],["2005-01-28",24.69,24.75,24.3,24.6,225900.0],["2005-01-31",24.54,24.86,23.41,24.05,341800.0],["2005-02-01",24.25,24.47,23.91,24.36,317800.0],["2005-02-02",24.25,24.69,24.21,24.4,173200.0],["2005-02-03",24.25,24.55,24.21,24.45,186600.0],["2005-02-04",24.55,24.55,23.8,24.0,306400.0],["2005-02-07",24.17,24.17,23.51,23.85,168700.0],["2005-02-08",23.99,24.07,23.64,23.98,106000.0],["2005-02-09",24.1,24.1,23.01,23.09,154800.0],["2005-02-10",23.0,23.49,22.9,23.28,224400.0],["2005-02-11",23.48,24.02,23.35,23.7,158600.0],["2005-02-14",23.62,23.8,23.38,23.57,273400.0],["2005-02-15",23.48,23.94,23.25,23.73,171200.0],["2005-02-16",23.61,23.99,23.35,23.8,165000.0],["2005-02-17",23.84,24.02,23.48,23.65,439500.0],["2005-02-18",23.72,24.02,23.55,23.77,304000.0],["2005-02-22",23.54,24.0,22.91,23.02,659400.0],["2005-02-23",23.84,25.84,23.33,25.3,1296100.0],["2005-02-24",25.5,26.38,25.1,25.94,1002400.0],["2005-02-25",26.14,26.35,25.66,26.3,321400.0],["2005-02-28",26.37,26.37,25.15,25.91,433400.0],["2005-03-01",25.98,26.27,25.46,26.0,234200.0],["2005-03-02",25.99,26.71,25.64,25.99,334300.0],["2005-03-03",26.22,26.29,25.45,25.5,265200.0],["2005-03-04",25.76,25.8,25.27,25.39,266800.0],["2005-03-07",25.23,25.65,25.09,25.35,147800.0],["2005-03-08",25.15,25.26,24.65,24.89,274800.0],["2005-03-09",24.85,25.34,24.69,24.7,276500.0],["2005-03-10",24.96,24.96,24.4,24.68,175200.0],["2005-03-11",24.7,24.93,24.3,24.59,391200.0],["2005-03-14",24.58,24.73,24.35,24.56,167600.0],["2005-03-15",24.75,25.2,24.55,24.7,236700.0],["2005-03-16",24.66,25.65,24.66,25.0,396100.0],["2005-03-17",25.09,26.65,24.99,26.47,541300.0],["2005-03-18",26.35,27.12,26.35,26.62,674300.0],["2005-03-21",26.71,26.71,25.92,26.14,204800.0],["2005-03-22",26.15,26.65,26.0,26.05,208700.0],["2005-03-23",26.0,26.2,25.63,26.11,376700.0],["2005-03-24",26.38,27.5,26.24,27.0,537700.0],["2005-03-28",27.0,27.64,26.38,26.8,478700.0],["2005-03-29",26.79,28.74,26.63,28.34,1079400.0],["2005-03-30",28.34,29.29,27.97,28.14,612600.0],["2005-03-31",28.33,28.57,28.14,28.55,550800.0],["2005-04-01",28.75,28.75,27.84,28.3,313200.0],["2005-04-04",28.38,28.5,27.78,28.5,255600.0],["2005-04-05",28.55,29.0,28.55,28.95,407800.0],["2005-04-06",29.25,29.48,28.66,29.02,378200.0],["2005-04-07",28.78,29.31,28.59,28.73,276000.0],["2005-04-08",28.56,28.77,28.07,28.07,434100.0],["2005-04-11",28.18,28.76,27.57,28.5,315300.0],["2005-04-12",28.43,28.51,27.91,28.5,356600.0],["2005-04-13",28.6,28.72,28.1,28.45,418000.0],["2005-04-14",28.4,28.86,27.96,28.6,306700.0],["2005-04-15",28.5,28.71,28.07,28.15,428100.0],["2005-04-18",28.15,28.65,27.45,28.2,384700.0],["2005-04-19",28.46,28.75,28.23,28.43,227700.0],["2005-04-20",28.69,28.7,27.59,27.8,340700.0],["2005-04-21",28.1,28.4,28.1,28.2,431900.0],["2005-04-22",28.21,28.56,27.97,28.21,279400.0],["2005-04-25",28.24,28.89,28.06,28.57,241900.0],["2005-04-26",28.61,29.31,27.82,27.89,325000.0],["2005-04-27",26.94,30.43,26.18,30.15,1616800.0],["2005-04-28",30.2,30.27,29.04,29.29,456200.0],["2005-04-29",29.53,29.56,29.2,29.56,414100.0],["2005-05-02",29.5,29.55,28.76,29.25,463800.0],["2005-05-03",29.0,29.52,28.64,28.79,249600.0],["2005-05-04",29.08,29.38,28.6,29.19,234800.0],["2005-05-05",29.25,29.3,28.21,28.91,386500.0],["2005-05-06",29.1,29.45,28.8,29.32,206500.0],["2005-05-09",29.24,29.9,29.05,29.88,324600.0],["2005-05-10",29.77,29.99,29.35,29.53,267000.0],["2005-05-11",29.6,29.73,28.79,29.45,154300.0],["2005-05-12",29.5,29.5,28.62,29.13,275000.0],["2005-05-13",29.18,29.35,28.78,29.05,260600.0],["2005-05-16",29.0,29.75,28.87,29.74,591400.0],["2005-05-17",29.74,29.74,29.11,29.69,284000.0],["2005-05-18",29.89,30.75,29.74,30.49,478900.0],["2005-05-19",30.45,30.58,30.05,30.25,167000.0],["2005-05-20",30.24,30.24,29.91,30.0,176200.0],["2005-05-23",30.09,30.76,29.86,30.31,219600.0],["2005-05-24",30.48,30.5,30.08,30.36,165200.0],["2005-05-25",30.5,30.5,29.13,29.4,248400.0],["2005-05-26",29.5,29.54,29.07,29.5,277500.0],["2005-05-27",29.26,29.33,26.37,28.15,1816300.0],["2005-05-31",28.09,28.55,27.85,28.04,371700.0],["2005-06-01",28.02,28.88,28.02,28.5,329100.0],["2005-06-02",28.54,28.64,28.21,28.41,211700.0],["2005-06-03",28.37,28.38,27.89,27.99,233400.0],["2005-06-06",28.12,28.16,26.93,27.0,373700.0],["2005-06-07",27.02,27.09,26.18,26.39,460600.0],["2005-06-08",26.25,26.58,25.08,25.28,712600.0],["2005-06-09",25.19,26.12,25.19,25.82,423900.0],["2005-06-10",25.77,25.85,25.35,25.43,177600.0],["2005-06-13",25.39,25.67,25.38,25.54,156900.0],["2005-06-14",25.6,25.6,25.2,25.55,161600.0],["2005-06-15",25.5,25.95,24.69,25.09,481800.0],["2005-06-16",25.1,25.62,25.01,25.33,216600.0],["2005-06-17",25.47,25.61,25.25,25.45,241100.0],["2005-06-20",25.45,25.63,24.81,24.97,235400.0],["2005-06-21",25.0,25.69,24.98,25.55,376500.0],["2005-06-22",25.75,27.72,25.69,27.09,537500.0],["2005-06-23",27.23,27.83,27.11,27.68,636000.0],["2005-06-24",27.8,28.5,27.64,28.46,617700.0],["2005-06-27",28.47,28.67,28.05,28.48,352000.0],["2005-06-28",28.6,29.23,28.52,29.04,325700.0],["2005-06-29",29.06,29.27,28.7,29.16,224600.0],["2005-06-30",29.24,29.4,28.93,29.07,240900.0],["2005-07-01",29.16,29.35,28.53,28.88,231500.0],["2005-07-05",28.82,29.3,28.5,29.28,256100.0],["2005-07-06",29.28,29.34,28.69,28.94,266600.0],["2005-07-07",28.63,29.14,28.38,28.86,262200.0],["2005-07-08",28.89,29.0,28.63,28.75,231400.0],["2005-07-11",28.72,28.87,28.55,28.7,237700.0],["2005-07-12",28.67,28.67,28.16,28.57,231400.0],["2005-07-13",28.64,28.82,27.69,27.96,402100.0],["2005-07-14",28.05,28.23,27.49,27.74,138100.0],["2005-07-15",27.5,28.09,27.38,27.95,147200.0],["2005-07-18",27.75,28.37,27.7,28.18,318200.0],["2005-07-19",28.27,28.52,28.14,28.25,330900.0],["2005-07-20",28.27,28.3,27.66,28.2,326100.0],["2005-07-21",28.21,28.22,27.14,27.38,222400.0],["2005-07-22",27.47,27.6,26.55,27.2,232000.0],["2005-07-25",27.19,27.5,26.73,26.96,133900.0],["2005-07-26",26.89,27.21,26.49,26.7,202900.0],["2005-07-27",26.5,31.2,25.64,28.65,1363400.0],["2005-07-28",28.7,28.9,28.21,28.87,594900.0],["2005-07-29",28.94,29.52,28.78,29.42,213200.0],["2005-08-01",29.47,29.81,28.75,29.07,182700.0],["2005-08-02",29.1,29.45,28.55,29.45,192400.0],["2005-08-03",29.54,30.3,29.29,30.24,561800.0],["2005-08-04",30.1,30.1,29.23,29.52,207800.0],["2005-08-05",29.7,29.7,29.12,29.26,206700.0],["2005-08-08",29.22,29.69,28.88,29.24,250000.0],["2005-08-09",29.23,29.5,28.7,29.16,357700.0],["2005-08-10",29.37,29.5,28.75,29.04,333700.0],["2005-08-11",28.99,30.0,28.76,29.96,279600.0],["2005-08-12",29.81,30.08,29.25,30.0,331700.0],["2005-08-15",29.94,30.29,29.57,30.08,304000.0],["2005-08-16",29.98,30.0,29.61,29.74,161900.0],["2005-08-17",29.6,29.78,28.87,29.36,291900.0],["2005-08-18",29.42,29.42,28.88,29.09,242000.0],["2005-08-19",28.93,29.2,28.93,29.01,178600.0],["2005-08-22",29.06,29.16,28.86,29.13,164500.0],["2005-08-23",29.25,29.31,28.27,28.4,261800.0],["2005-08-24",28.38,28.84,28.06,28.38,223400.0],["2005-08-25",28.43,28.47,27.63,27.92,441500.0],["2005-08-26",27.94,28.19,27.68,28.1,333800.0],["2005-08-29",28.0,28.95,27.83,28.75,270400.0],["2005-08-30",28.71,28.79,28.13,28.42,182800.0],["2005-08-31",28.42,28.42,27.79,28.02,447200.0],["2005-09-01",28.02,28.45,27.95,28.29,232300.0],["2005-09-02",28.3,29.0,28.3,28.52,112600.0],["2005-09-06",28.49,29.0,28.49,28.94,242700.0],["2005-09-07",28.83,29.35,28.83,29.33,204000.0],["2005-09-08",29.05,29.73,29.05,29.65,278000.0],["2005-09-09",29.75,30.2,29.63,29.72,251100.0],["2005-09-12",29.66,30.8,29.28,30.41,240600.0],["2005-09-13",30.45,30.93,30.28,30.7,340400.0],["2005-09-14",30.76,31.42,30.64,31.01,587800.0],["2005-09-15",31.0,31.49,30.85,31.44,290900.0],["2005-09-16",31.5,31.87,31.25,31.87,398200.0],["2005-09-19",31.9,31.97,31.35,31.47,397100.0],["2005-09-20",31.58,31.95,30.74,31.16,195300.0],["2005-09-21",31.22,31.22,29.56,30.11,394300.0],["2005-09-22",30.24,30.27,29.71,30.11,162400.0],["2005-09-23",30.22,30.7,29.5,30.63,114000.0],["2005-09-26",30.63,30.83,30.26,30.58,180600.0],["2005-09-27",30.66,30.66,29.63,30.01,238100.0],["2005-09-28",29.01,29.9,28.3,29.44,2345200.0],["2005-09-29",29.42,29.55,29.07,29.27,1559000.0],["2005-09-30",29.37,29.79,29.17,29.59,865600.0],["2005-10-03",29.4,29.91,29.09,29.61,528100.0],["2005-10-04",29.65,30.17,29.36,29.62,536500.0],["2005-10-05",29.77,29.97,29.34,29.55,408600.0],["2005-10-06",29.75,29.96,29.17,29.41,316900.0],["2005-10-07",29.51,29.79,29.06,29.63,223200.0],["2005-10-10",29.54,29.88,29.3,29.38,271900.0],["2005-10-11",29.56,29.97,29.16,29.24,372300.0],["2005-10-12",29.15,29.34,28.7,29.12,305100.0],["2005-10-13",29.27,29.28,28.68,28.94,324000.0],["2005-10-14",29.17,29.25,28.89,29.11,220300.0],["2005-10-17",29.04,29.22,28.66,29.06,296300.0],["2005-10-18",29.02,29.02,28.19,28.2,507200.0],["2005-10-19",28.13,28.88,28.0,28.77,573600.0],["2005-10-20",28.79,29.14,28.14,28.31,247500.0],["2005-10-21",28.31,28.99,28.31,28.52,259400.0],["2005-10-24",28.61,29.28,28.54,29.28,320700.0],["2005-10-25",29.17,29.4,29.02,29.24,275000.0],["2005-10-26",29.0,29.0,26.21,27.21,1416000.0],["2005-10-27",27.24,27.24,25.46,26.08,834000.0],["2005-10-28",26.21,27.88,26.21,27.35,512600.0],["2005-10-31",27.43,28.61,27.37,28.1,455700.0],["2005-11-01",28.17,28.43,27.75,28.25,415800.0],["2005-11-02",28.21,28.58,28.0,28.55,258400.0],["2005-11-03",28.76,29.06,28.64,28.79,481700.0],["2005-11-04",28.98,28.98,28.23,28.44,185600.0],["2005-11-07",28.54,28.81,28.29,28.54,142700.0],["2005-11-08",28.56,28.98,28.17,28.66,131300.0],["2005-11-09",28.79,29.0,27.92,28.54,157000.0],["2005-11-10",28.7,29.09,28.17,28.86,238700.0],["2005-11-11",28.84,29.36,28.79,29.22,149300.0],["2005-11-14",29.31,29.58,28.16,28.46,242000.0],["2005-11-15",28.65,28.65,28.26,28.34,155400.0],["2005-11-16",28.38,28.38,27.62,27.87,149000.0],["2005-11-17",27.97,28.4,27.79,28.4,178400.0],["2005-11-18",28.63,29.03,28.29,28.88,169400.0],["2005-11-21",29.0,29.16,28.61,28.73,235900.0],["2005-11-22",28.68,28.76,27.93,28.23,246100.0],["2005-11-23",28.19,28.24,27.68,27.91,251100.0],["2005-11-25",28.0,28.12,27.71,27.84,111900.0],["2005-11-28",28.0,28.09,26.89,27.13,313500.0],["2005-11-29",27.24,27.38,26.5,27.22,341900.0],["2005-11-30",27.23,27.51,26.85,27.02,341900.0],["2005-12-01",27.17,27.45,26.95,27.08,334700.0],["2005-12-02",27.07,27.2,26.75,26.92,230300.0],["2005-12-05",26.92,26.94,25.55,26.16,1139300.0],["2005-12-06",26.23,27.1,25.97,26.91,705400.0],["2005-12-07",26.9,27.12,26.77,27.01,714800.0],["2005-12-08",27.02,27.32,26.82,27.2,282600.0],["2005-12-09",27.24,27.52,26.98,27.15,134900.0],["2005-12-12",26.96,27.59,26.96,27.23,291000.0],["2005-12-13",27.21,27.27,26.69,26.96,207000.0],["2005-12-14",26.97,27.13,26.0,26.21,270200.0],["2005-12-15",26.2,26.48,24.87,25.31,1348900.0],["2005-12-16",25.31,26.14,25.11,26.0,752200.0],["2005-12-19",25.97,26.01,25.64,25.64,328700.0],["2005-12-20",26.2,28.12,26.05,27.78,1384600.0],["2005-12-21",28.05,28.61,27.33,28.3,452900.0],["2005-12-22",28.23,28.32,27.48,27.72,301100.0],["2005-12-23",27.66,27.75,27.27,27.55,223400.0],["2005-12-27",27.39,28.21,27.16,27.16,232400.0],["2005-12-28",27.46,27.59,27.03,27.44,251200.0],["2005-12-29",27.55,28.21,27.35,28.15,314200.0],["2005-12-30",28.13,28.15,27.67,27.8,252600.0],["2006-01-03",27.99,28.44,27.7,28.31,380400.0],["2006-01-04",28.25,28.31,27.88,27.95,378300.0],["2006-01-05",27.79,28.31,27.77,28.18,299300.0],["2006-01-06",28.26,28.5,28.13,28.32,272500.0],["2006-01-09",28.23,28.43,27.82,28.01,521800.0],["2006-01-10",27.87,28.33,27.85,28.3,308600.0],["2006-01-11",28.15,29.2,28.1,29.17,580400.0],["2006-01-12",29.23,29.38,28.83,29.0,413100.0],["2006-01-13",29.22,29.42,29.0,29.23,185600.0],["2006-01-17",29.24,29.24,28.79,29.09,857500.0],["2006-01-18",28.82,31.15,28.8,31.0,1499900.0],["2006-01-19",30.8,31.15,30.46,30.69,685400.0],["2006-01-20",30.81,30.81,30.25,30.61,290800.0],["2006-01-23",30.61,30.68,29.97,30.28,435400.0],["2006-01-24",30.31,30.43,30.1,30.35,495800.0],["2006-01-25",30.9,32.33,30.5,31.45,648600.0],["2006-01-26",31.61,31.61,30.52,31.29,734200.0],["2006-01-27",31.42,31.7,30.9,31.69,424200.0],["2006-01-30",31.53,31.91,31.19,31.89,329500.0],["2006-01-31",31.76,32.34,31.59,32.27,860700.0],["2006-02-01",32.13,33.47,32.13,33.37,706200.0],["2006-02-02",33.41,33.49,33.2,33.4,727600.0],["2006-02-03",33.25,34.17,33.14,33.79,758000.0],["2006-02-06",33.8,33.99,33.16,33.76,443700.0],["2006-02-07",33.63,33.81,33.02,33.23,418600.0],["2006-02-08",33.22,33.5,32.77,33.12,285900.0],["2006-02-09",33.31,33.33,32.65,32.69,405200.0],["2006-02-10",32.55,32.91,32.24,32.87,198500.0],["2006-02-13",32.88,32.88,32.11,32.19,180800.0],["2006-02-14",32.2,32.38,32.08,32.2,435400.0],["2006-02-15",32.02,33.13,31.78,32.99,339200.0],["2006-02-16",33.12,33.75,33.12,33.73,312400.0],["2006-02-17",33.62,33.91,33.33,33.4,371400.0],["2006-02-21",33.5,33.95,32.87,33.12,354000.0],["2006-02-22",31.51,33.7,31.51,33.27,929100.0],["2006-02-23",33.01,33.73,32.62,33.3,519600.0],["2006-02-24",33.16,34.68,32.82,34.17,464400.0],["2006-02-27",34.35,35.0,34.13,34.97,493400.0],["2006-02-28",34.79,35.22,34.65,35.06,505200.0],["2006-03-01",35.18,35.72,35.0,35.05,455000.0],["2006-03-02",34.85,35.11,34.85,35.08,250700.0],["2006-03-03",35.0,35.96,34.9,35.06,387800.0],["2006-03-06",35.06,35.67,34.8,35.04,204900.0],["2006-03-07",34.87,35.26,34.75,35.24,207600.0],["2006-03-08",35.06,35.25,34.77,35.04,374000.0],["2006-03-09",34.25,34.75,33.8,34.61,1129600.0],["2006-03-10",34.78,35.24,34.33,35.02,430000.0],["2006-03-13",35.0,35.32,34.99,35.01,281800.0],["2006-03-14",35.0,35.41,35.0,35.21,277400.0],["2006-03-15",35.33,35.88,35.22,35.73,306500.0],["2006-03-16",35.86,37.32,35.72,36.91,881500.0],["2006-03-17",37.08,38.0,36.9,37.96,1057300.0],["2006-03-20",37.74,39.78,37.4,39.48,1184000.0],["2006-03-21",37.73,38.22,36.85,37.73,1522200.0],["2006-03-22",37.75,38.51,37.75,38.47,633400.0],["2006-03-23",38.25,38.36,36.99,37.1,387900.0],["2006-03-24",37.12,37.67,36.9,37.6,654100.0],["2006-03-27",37.51,38.0,37.25,37.78,633400.0],["2006-03-28",37.83,38.5,37.75,38.0,640900.0],["2006-03-29",38.0,38.04,37.65,37.92,506900.0],["2006-03-30",37.8,38.07,37.62,37.65,215600.0],["2006-03-31",37.57,37.97,37.5,37.83,265600.0],["2006-04-03",37.83,37.83,36.35,37.12,573500.0],["2006-04-04",37.05,37.61,36.86,37.4,485000.0],["2006-04-05",37.57,37.63,36.92,37.5,410400.0],["2006-04-06",37.4,37.43,36.79,37.36,303800.0],["2006-04-07",37.39,37.82,36.93,37.08,269000.0],["2006-04-10",37.1,37.25,36.99,37.12,282600.0],["2006-04-11",37.17,37.2,36.09,36.65,286500.0],["2006-04-12",36.47,37.03,36.47,36.81,418600.0],["2006-04-13",36.65,36.95,36.3,36.39,532900.0],["2006-04-17",36.35,37.0,36.11,36.25,145300.0],["2006-04-18",36.61,37.22,36.28,37.0,269700.0],["2006-04-19",37.13,37.22,36.49,36.7,241400.0],["2006-04-20",36.77,36.85,36.11,36.83,176100.0],["2006-04-21",36.82,38.38,36.82,37.87,365600.0],["2006-04-24",37.9,37.96,37.18,37.66,227800.0],["2006-04-25",37.83,37.83,36.71,37.0,161200.0],["2006-04-26",36.06,37.7,35.39,35.91,947600.0],["2006-04-27",36.13,36.42,35.45,35.93,762200.0],["2006-04-28",35.68,36.1,35.26,35.74,261700.0],["2006-05-01",35.9,35.95,34.81,34.91,419100.0],["2006-05-02",35.05,35.24,34.46,35.06,305800.0],["2006-05-03",34.95,35.58,34.51,35.14,244000.0],["2006-05-04",35.04,35.64,34.65,35.18,217600.0],["2006-05-05",35.36,37.0,35.31,36.67,377800.0],["2006-05-08",36.48,36.48,35.6,35.64,282500.0],["2006-05-09",35.55,35.88,35.15,35.19,356500.0],["2006-05-10",35.46,35.5,34.11,34.72,501600.0],["2006-05-11",34.64,34.82,33.43,33.9,539300.0],["2006-05-12",33.95,34.49,33.36,33.77,317000.0],["2006-05-15",33.49,33.85,33.32,33.75,285400.0],["2006-05-16",33.85,34.39,33.76,33.91,409600.0],["2006-05-17",33.64,34.05,33.41,33.99,299100.0],["2006-05-18",34.06,34.41,33.79,33.94,407400.0],["2006-05-19",33.86,34.59,33.55,34.2,393600.0],["2006-05-22",34.09,34.97,33.58,34.64,461700.0],["2006-05-23",34.61,35.42,34.44,34.9,408600.0],["2006-05-24",34.92,34.92,32.82,33.86,619600.0],["2006-05-25",34.24,34.31,33.79,34.27,311000.0],["2006-05-26",34.29,35.25,34.16,34.88,196600.0],["2006-05-30",34.74,34.89,34.21,34.3,171700.0],["2006-05-31",34.26,35.23,34.25,35.03,363500.0],["2006-06-01",34.93,35.2,34.42,35.0,221400.0],["2006-06-02",35.06,35.08,34.5,34.87,152300.0],["2006-06-05",34.64,34.65,33.33,33.42,334600.0],["2006-06-06",33.43,33.74,32.92,33.27,349100.0],["2006-06-07",33.2,34.19,33.16,33.77,547300.0],["2006-06-08",33.75,33.87,32.5,33.71,426000.0],["2006-06-09",33.7,34.25,33.58,33.68,406400.0],["2006-06-12",33.58,33.97,32.7,32.76,445000.0],["2006-06-13",32.7,33.57,32.53,32.77,470600.0],["2006-06-14",32.72,33.09,32.2,32.68,328200.0],["2006-06-15",32.72,33.21,32.44,33.16,205300.0],["2006-06-16",33.16,34.1,33.1,34.02,589300.0],["2006-06-19",34.05,34.1,33.03,33.62,277000.0],["2006-06-20",33.6,34.05,33.5,33.89,443000.0],["2006-06-21",33.73,34.87,33.52,34.74,342900.0],["2006-06-22",34.54,35.0,34.3,34.49,250600.0],["2006-06-23",34.3,35.19,34.16,35.06,217600.0],["2006-06-26",35.02,36.31,35.02,35.74,435200.0],["2006-06-27",35.8,35.81,34.83,34.92,207900.0],["2006-06-28",34.94,37.22,34.78,36.75,1525600.0],["2006-06-29",37.05,38.15,36.61,38.03,482900.0],["2006-06-30",38.03,38.64,37.51,38.37,831800.0],["2006-07-03",38.21,38.7,37.88,37.97,178500.0],["2006-07-05",37.57,37.91,36.96,37.15,363700.0],["2006-07-06",37.13,37.61,36.82,37.14,402100.0],["2006-07-07",36.98,37.27,36.24,36.51,277100.0],["2006-07-10",36.55,37.07,36.2,36.54,300400.0],["2006-07-11",36.6,36.76,35.99,36.61,484300.0],["2006-07-12",36.49,36.5,35.95,36.03,238500.0],["2006-07-13",35.81,36.01,35.19,35.31,235400.0],["2006-07-14",35.48,35.51,34.55,35.13,329400.0],["2006-07-17",34.99,35.43,34.61,34.72,155600.0],["2006-07-18",34.67,35.07,34.11,34.64,242800.0],["2006-07-19",34.67,36.65,34.55,35.97,516300.0],["2006-07-20",35.85,36.1,34.65,34.81,248800.0],["2006-07-21",34.74,34.81,34.03,34.19,378700.0],["2006-07-24",34.29,34.29,33.46,33.66,611100.0],["2006-07-25",33.55,34.03,33.09,33.69,445500.0],["2006-07-26",30.15,30.31,25.35,27.81,5717900.0],["2006-07-27",28.54,28.78,26.35,26.4,1918100.0],["2006-07-28",26.46,26.65,25.52,25.97,1240700.0],["2006-07-31",26.3,26.35,24.72,25.41,2436300.0],["2006-08-01",25.31,25.36,24.17,24.66,1236600.0],["2006-08-02",25.8,26.75,25.5,26.14,1419400.0],["2006-08-03",26.05,27.13,25.93,27.0,1001800.0],["2006-08-04",27.4,28.1,26.5,26.89,977400.0],["2006-08-07",26.84,26.84,25.5,25.56,574300.0],["2006-08-08",25.56,25.83,24.77,24.99,663100.0],["2006-08-09",25.36,25.41,24.05,24.23,649800.0],["2006-08-10",24.35,24.36,23.56,24.0,689000.0],["2006-08-11",23.85,24.32,23.56,24.27,557700.0],["2006-08-14",24.38,25.23,24.23,24.48,342000.0],["2006-08-15",24.9,24.96,24.6,24.83,481300.0],["2006-08-16",25.0,25.53,24.83,25.36,349600.0],["2006-08-17",25.26,26.25,25.26,25.93,685900.0],["2006-08-18",26.06,26.25,25.7,25.97,865300.0],["2006-08-21",25.81,25.82,25.02,25.17,348800.0],["2006-08-22",25.1,25.84,24.77,24.99,527800.0],["2006-08-23",25.13,25.22,23.85,24.12,736200.0],["2006-08-24",24.12,24.62,23.65,23.7,727100.0],["2006-08-25",23.94,24.05,23.34,23.72,713200.0],["2006-08-28",23.87,24.06,23.55,23.7,775700.0],["2006-08-29",23.86,24.06,23.55,23.79,629100.0],["2006-08-30",23.92,24.69,23.78,24.27,500200.0],["2006-08-31",24.38,24.5,24.21,24.3,550800.0],["2006-09-01",24.51,24.55,23.85,23.9,255500.0],["2006-09-05",24.04,24.64,23.9,24.6,425800.0],["2006-09-06",24.56,24.58,24.09,24.1,540200.0],["2006-09-07",24.0,24.45,24.0,24.25,319300.0],["2006-09-08",24.21,24.21,23.75,23.81,229800.0],["2006-09-11",23.61,24.31,23.56,24.02,193500.0],["2006-09-12",24.1,24.5,23.9,24.0,421200.0],["2006-09-13",23.98,24.43,23.83,24.21,598000.0],["2006-09-14",24.04,24.61,23.91,24.24,265600.0],["2006-09-15",24.43,24.92,24.18,24.91,642300.0],["2006-09-18",24.75,25.29,24.63,24.93,400900.0],["2006-09-19",25.06,25.3,24.5,24.87,445900.0],["2006-09-20",25.12,25.65,25.0,25.53,437700.0],["2006-09-21",25.55,26.04,25.35,25.46,863600.0],["2006-09-22",25.3,25.5,24.88,25.01,386800.0],["2006-09-25",25.06,25.52,25.06,25.43,312000.0],["2006-09-26",25.36,25.68,25.31,25.49,736000.0],["2006-09-27",25.5,25.75,25.41,25.44,543100.0],["2006-09-28",25.59,25.79,24.82,24.88,425700.0],["2006-09-29",24.83,25.1,24.5,24.55,266400.0],["2006-10-02",24.59,24.75,24.19,24.22,272300.0],["2006-10-03",24.06,24.67,24.06,24.37,745300.0],["2006-10-04",24.27,24.93,24.12,24.69,459900.0],["2006-10-05",24.6,25.3,24.6,25.19,357000.0],["2006-10-06",25.04,25.29,24.73,24.96,186500.0],["2006-10-09",24.82,25.01,24.75,24.9,276000.0],["2006-10-10",24.84,25.01,24.14,24.51,407700.0],["2006-10-11",24.52,24.8,24.12,24.31,396400.0],["2006-10-12",24.5,26.02,24.49,25.93,667600.0],["2006-10-13",25.87,26.46,25.68,25.86,864900.0],["2006-10-16",25.79,26.22,25.76,25.9,404500.0],["2006-10-17",25.7,25.9,25.5,25.78,341700.0],["2006-10-18",25.8,26.06,25.71,25.77,286800.0],["2006-10-19",25.61,26.22,25.61,26.02,327300.0],["2006-10-20",26.15,26.23,25.84,25.9,334500.0],["2006-10-23",25.97,26.55,25.65,26.35,442100.0],["2006-10-24",26.35,27.39,26.35,27.17,666600.0],["2006-10-25",27.56,30.5,27.5,30.15,2265500.0],["2006-10-26",29.53,30.08,29.51,29.81,623100.0],["2006-10-27",29.87,30.29,29.13,29.86,477600.0],["2006-10-30",29.78,30.69,29.56,30.23,329000.0],["2006-10-31",30.12,30.23,29.53,29.72,288000.0],["2006-11-01",29.71,30.04,29.61,29.83,370200.0],["2006-11-02",29.68,29.86,29.54,29.69,475700.0],["2006-11-03",29.74,29.8,29.4,29.48,320600.0],["2006-11-06",29.69,30.01,29.18,29.87,271000.0],["2006-11-07",29.81,30.5,29.63,30.45,273400.0],["2006-11-08",30.04,31.13,29.98,30.86,367400.0],["2006-11-09",30.92,30.96,30.15,30.67,265500.0],["2006-11-10",30.56,31.34,30.56,31.25,202400.0],["2006-11-13",31.1,31.43,30.65,30.94,230700.0],["2006-11-14",31.01,31.56,30.71,31.54,149200.0],["2006-11-15",31.55,32.39,31.36,32.35,264800.0],["2006-11-16",32.4,33.0,32.11,32.92,431800.0],["2006-11-17",32.92,32.96,32.61,32.8,218800.0],["2006-11-20",32.92,32.98,32.64,32.93,281700.0],["2006-11-21",32.75,35.0,31.82,35.0,1218400.0],["2006-11-22",35.14,35.14,33.63,33.79,972900.0],["2006-11-24",33.56,34.06,33.39,33.76,182100.0],["2006-11-27",33.73,33.96,32.65,33.0,378100.0],["2006-11-28",32.98,33.37,32.63,32.91,242700.0],["2006-11-29",33.21,33.21,32.37,32.78,292600.0],["2006-11-30",32.78,33.5,32.78,33.1,271600.0],["2006-12-01",33.08,33.33,32.29,32.54,252700.0],["2006-12-04",32.47,33.17,32.45,32.99,276600.0],["2006-12-05",33.17,33.21,32.75,32.91,422700.0],["2006-12-06",32.91,32.91,32.25,32.36,242400.0],["2006-12-07",32.31,32.51,32.0,32.39,285500.0],["2006-12-08",32.39,32.78,32.0,32.02,205400.0],["2006-12-11",32.0,32.06,31.64,31.71,347300.0],["2006-12-12",31.78,31.94,31.09,31.34,267900.0],["2006-12-13",31.44,31.63,31.0,31.14,146200.0],["2006-12-14",31.26,31.58,31.08,31.12,295900.0],["2006-12-15",31.19,31.25,30.96,30.99,332500.0],["2006-12-18",31.0,31.23,30.27,30.45,265500.0],["2006-12-19",30.21,30.35,29.78,30.06,307100.0],["2006-12-20",30.13,30.28,29.84,29.97,260300.0],["2006-12-21",30.08,30.32,29.93,30.15,193600.0],["2006-12-22",30.15,30.15,29.85,29.93,140800.0],["2006-12-26",30.05,30.47,30.0,30.37,186500.0],["2006-12-27",30.47,30.55,30.21,30.35,215100.0],["2006-12-28",30.38,30.55,29.99,29.99,177100.0],["2006-12-29",29.96,30.31,29.63,29.69,306700.0],["2007-01-03",29.9,30.57,29.81,30.08,395800.0],["2007-01-04",30.05,30.51,29.76,30.46,244100.0],["2007-01-05",30.26,30.46,28.79,28.82,598600.0],["2007-01-08",28.78,29.0,28.29,28.76,423600.0],["2007-01-09",28.71,28.83,28.03,28.45,212900.0],["2007-01-10",28.23,28.34,27.95,28.13,232800.0],["2007-01-11",28.24,28.43,27.5,27.94,615600.0],["2007-01-12",27.82,28.1,27.3,27.67,428900.0],["2007-01-16",27.88,28.2,27.69,27.8,330900.0],["2007-01-17",27.85,27.93,27.64,27.67,291500.0],["2007-01-18",27.69,27.98,27.48,27.67,643300.0],["2007-01-19",27.78,27.85,26.97,26.99,416800.0],["2007-01-22",27.14,27.34,26.9,27.05,228000.0],["2007-01-23",27.07,28.14,26.91,28.07,1222600.0],["2007-01-24",28.2,28.5,28.07,28.43,288900.0],["2007-01-25",28.53,28.74,28.1,28.34,308900.0],["2007-01-26",28.26,28.58,28.05,28.51,234200.0],["2007-01-29",28.35,28.67,28.35,28.63,272900.0],["2007-01-30",28.71,28.71,28.48,28.55,158800.0],["2007-01-31",28.51,29.39,28.47,28.86,428000.0],["2007-02-01",29.09,29.37,28.92,29.11,325100.0],["2007-02-02",29.23,29.26,28.97,29.0,245900.0],["2007-02-05",29.13,29.35,28.92,29.05,217000.0],["2007-02-06",29.1,30.05,28.98,30.0,474900.0],["2007-02-07",29.9,30.18,29.43,29.51,325600.0],["2007-02-08",29.52,29.52,28.9,29.03,245200.0],["2007-02-09",28.95,28.95,28.02,28.63,300100.0],["2007-02-12",28.5,28.75,28.2,28.6,209800.0],["2007-02-13",28.61,28.81,27.62,27.67,385000.0],["2007-02-14",27.64,27.84,27.22,27.34,511100.0],["2007-02-15",27.32,27.5,26.99,27.16,956900.0],["2007-02-16",27.16,27.96,27.1,27.82,536100.0],["2007-02-20",27.89,28.11,27.64,28.0,662100.0],["2007-02-21",29.0,29.38,27.92,28.28,1281500.0],["2007-02-22",28.25,28.74,28.1,28.35,347600.0],["2007-02-23",28.25,28.88,28.12,28.68,321800.0],["2007-02-26",28.85,28.85,28.22,28.55,351600.0],["2007-02-27",28.26,28.75,27.68,27.95,495000.0],["2007-02-28",27.87,28.09,27.09,27.33,447100.0],["2007-03-01",27.01,27.88,27.01,27.48,409800.0],["2007-03-02",27.28,27.55,26.39,26.41,535400.0],["2007-03-05",26.18,26.76,25.91,26.4,569200.0],["2007-03-06",26.68,27.18,26.45,27.12,560200.0],["2007-03-07",27.15,27.5,26.8,27.11,357100.0],["2007-03-08",27.31,27.48,25.08,26.15,1451800.0],["2007-03-09",26.33,26.4,26.15,26.31,836400.0],["2007-03-12",26.2,26.41,25.94,26.37,323500.0],["2007-03-13",26.13,26.42,25.57,25.63,472300.0],["2007-03-14",25.52,26.04,25.5,25.96,258600.0],["2007-03-15",26.0,26.51,25.92,26.4,424300.0],["2007-03-16",26.39,26.39,25.84,25.99,424600.0],["2007-03-19",26.25,26.54,26.05,26.1,331200.0],["2007-03-20",26.2,26.45,25.97,26.35,383300.0],["2007-03-21",26.35,26.84,26.26,26.8,365800.0],["2007-03-22",26.9,27.45,26.64,27.4,505400.0],["2007-03-23",27.47,27.96,27.17,27.39,474200.0],["2007-03-26",27.43,27.74,27.21,27.7,350300.0],["2007-03-27",27.67,28.09,27.43,27.89,356200.0],["2007-03-28",27.86,28.05,27.44,27.5,198400.0],["2007-03-29",27.69,27.72,27.16,27.42,204100.0],["2007-03-30",27.39,27.63,26.67,26.86,413000.0],["2007-04-02",27.0,27.47,26.82,27.03,390300.0],["2007-04-03",27.09,27.18,26.83,26.9,277500.0],["2007-04-04",26.86,26.99,26.74,26.86,283200.0],["2007-04-05",26.91,27.21,26.82,26.96,350200.0],["2007-04-09",27.13,27.13,26.58,26.6,200400.0],["2007-04-10",26.54,27.08,26.54,26.93,297400.0],["2007-04-11",26.99,27.0,26.53,26.76,213300.0],["2007-04-12",26.64,26.76,26.42,26.65,259900.0],["2007-04-13",26.6,26.9,26.54,26.71,405500.0],["2007-04-16",26.8,27.8,26.8,27.26,458800.0],["2007-04-17",27.23,27.56,27.23,27.5,280700.0],["2007-04-18",27.32,27.53,27.05,27.39,178600.0],["2007-04-19",27.15,27.8,27.15,27.42,314500.0],["2007-04-20",27.56,28.37,27.56,28.15,643300.0],["2007-04-23",28.31,28.31,27.54,27.94,345800.0],["2007-04-24",27.7,28.05,27.67,27.71,348200.0],["2007-04-25",25.64,26.47,25.64,26.27,2751600.0],["2007-04-26",25.85,27.52,25.85,27.52,1248700.0],["2007-04-27",27.52,27.91,27.14,27.86,792200.0],["2007-04-30",27.93,28.46,27.51,27.85,939000.0],["2007-05-01",27.82,28.09,27.3,27.46,678200.0],["2007-05-02",27.39,28.0,27.3,27.92,589200.0],["2007-05-03",27.95,28.93,27.82,28.44,687400.0],["2007-05-04",28.45,28.54,28.04,28.13,316200.0],["2007-05-07",28.05,28.36,27.87,27.91,467800.0],["2007-05-08",27.89,27.94,27.4,27.91,337000.0],["2007-05-09",27.7,28.0,27.66,27.88,317000.0],["2007-05-10",27.68,27.88,27.27,27.35,421900.0],["2007-05-11",27.45,27.93,27.37,27.92,244300.0],["2007-05-14",27.83,27.99,27.28,27.37,266900.0],["2007-05-15",27.29,27.59,26.89,26.95,194200.0],["2007-05-16",26.98,27.61,26.98,27.19,390700.0],["2007-05-17",27.21,27.35,26.81,27.21,206500.0],["2007-05-18",27.26,27.38,26.9,27.31,217000.0],["2007-05-21",27.22,27.85,27.1,27.74,256100.0],["2007-05-22",27.7,28.11,27.58,28.0,204200.0],["2007-05-23",28.07,28.07,26.63,26.82,653200.0],["2007-05-24",26.74,26.94,26.13,26.4,368100.0],["2007-05-25",26.42,26.6,26.25,26.43,110600.0],["2007-05-29",26.58,26.67,26.3,26.42,305000.0],["2007-05-30",26.28,26.75,25.86,26.74,707500.0],["2007-05-31",26.69,27.22,26.69,26.87,1614500.0],["2007-06-01",27.06,27.28,26.29,26.4,614900.0],["2007-06-04",26.3,27.1,26.3,27.05,468200.0],["2007-06-05",26.86,27.44,26.85,27.04,658800.0],["2007-06-06",26.95,28.14,26.7,28.13,904800.0],["2007-06-07",28.0,30.47,27.95,28.5,1570700.0],["2007-06-08",28.55,29.3,28.36,29.24,640500.0],["2007-06-11",29.11,29.35,28.77,29.02,465100.0],["2007-06-12",28.98,29.12,28.83,28.91,446900.0],["2007-06-13",29.0,29.09,28.76,28.89,563600.0],["2007-06-14",28.94,29.26,28.9,29.0,341800.0],["2007-06-15",29.77,30.1,29.4,29.46,917500.0],["2007-06-18",29.66,29.67,29.43,29.47,450400.0],["2007-06-19",29.64,30.4,29.64,30.39,829500.0],["2007-06-20",30.51,30.55,29.8,29.97,875400.0],["2007-06-21",29.95,30.22,29.83,30.01,431100.0],["2007-06-22",30.01,30.1,29.26,29.52,756400.0],["2007-06-25",29.51,29.94,29.3,29.46,527800.0],["2007-06-26",29.74,29.85,28.94,29.32,559600.0],["2007-06-27",29.11,29.55,28.84,29.49,475900.0],["2007-06-28",29.76,30.25,29.6,29.88,405800.0],["2007-06-29",30.0,30.0,29.12,29.16,339200.0],["2007-07-02",29.37,29.58,29.12,29.2,347300.0],["2007-07-03",29.19,29.24,29.0,29.13,97200.0],["2007-07-05",29.15,29.26,28.72,29.07,526600.0],["2007-07-06",29.17,29.52,29.01,29.47,269700.0],["2007-07-09",29.5,29.65,29.14,29.18,250200.0],["2007-07-10",29.05,29.3,28.37,28.49,555200.0],["2007-07-11",28.41,29.0,28.39,28.68,499700.0],["2007-07-12",28.69,29.17,28.55,29.11,473800.0],["2007-07-13",29.01,29.39,28.73,29.28,341200.0],["2007-07-16",29.13,29.47,28.73,28.85,308500.0],["2007-07-17",28.94,29.38,28.9,29.28,208800.0],["2007-07-18",29.18,29.25,28.58,29.04,222100.0],["2007-07-19",29.25,30.15,28.38,30.05,568800.0],["2007-07-20",29.98,30.0,29.13,29.36,433600.0],["2007-07-23",27.11,28.67,24.64,27.7,2934500.0],["2007-07-24",27.5,27.67,26.6,26.78,1071700.0],["2007-07-25",26.8,26.88,25.69,26.1,844400.0],["2007-07-26",25.96,26.17,25.56,25.95,671400.0],["2007-07-27",26.05,26.37,25.34,25.5,373600.0],["2007-07-30",25.49,26.38,25.3,26.08,582100.0],["2007-07-31",26.33,27.01,25.39,25.41,413700.0],["2007-08-01",25.48,26.11,24.69,24.99,781100.0],["2007-08-02",25.09,27.28,25.03,27.05,1033100.0],["2007-08-03",27.05,27.05,26.05,26.14,649700.0],["2007-08-06",26.2,26.82,25.84,26.66,638200.0],["2007-08-07",26.46,27.62,26.38,27.28,685000.0],["2007-08-08",27.53,29.95,27.29,29.83,1406700.0],["2007-08-09",29.19,31.0,28.74,30.49,1211000.0],["2007-08-10",30.1,30.63,28.37,28.89,811100.0],["2007-08-13",29.23,29.75,27.77,27.81,624100.0],["2007-08-14",27.97,28.17,27.01,27.24,540000.0],["2007-08-15",27.15,27.73,26.24,26.27,520400.0],["2007-08-16",26.24,27.4,25.87,26.98,713500.0],["2007-08-17",27.95,28.77,27.14,28.1,773400.0],["2007-08-20",28.25,28.36,27.72,28.06,349900.0],["2007-08-21",27.97,28.32,27.76,27.96,652300.0],["2007-08-22",28.21,28.27,27.95,28.14,678000.0],["2007-08-23",28.22,28.24,26.82,27.05,452700.0],["2007-08-24",26.99,27.22,26.73,27.12,582300.0],["2007-08-27",27.0,27.11,26.58,26.66,386800.0],["2007-08-28",26.43,26.74,25.67,25.79,351100.0],["2007-08-29",25.96,26.13,25.49,26.04,374000.0],["2007-08-30",25.84,26.91,25.51,26.86,575300.0],["2007-08-31",27.13,27.49,26.84,27.08,328900.0],["2007-09-04",27.02,27.51,26.79,27.36,367600.0],["2007-09-05",27.24,27.49,26.92,27.16,257900.0],["2007-09-06",27.29,27.4,26.77,27.04,238700.0],["2007-09-07",26.8,27.05,26.41,26.51,293600.0],["2007-09-10",27.77,27.81,26.56,26.82,764600.0],["2007-09-11",26.92,27.35,26.67,27.02,510700.0],["2007-09-12",27.0,27.2,26.57,26.6,267600.0],["2007-09-13",26.62,26.92,26.34,26.55,365400.0],["2007-09-14",26.31,26.41,25.72,26.4,410100.0],["2007-09-17",26.3,26.35,25.86,26.09,638400.0],["2007-09-18",26.21,26.35,25.54,26.19,692900.0],["2007-09-19",26.4,26.91,26.09,26.32,497800.0],["2007-09-20",26.19,26.63,26.01,26.4,218900.0],["2007-09-21",26.65,26.65,25.97,26.23,469500.0],["2007-09-24",26.15,26.57,25.95,26.57,329900.0],["2007-09-25",26.45,27.7,26.31,27.66,522400.0],["2007-09-26",27.75,28.39,27.36,28.28,669000.0],["2007-09-27",28.51,29.68,28.18,29.15,829200.0],["2007-09-28",29.07,29.79,29.07,29.77,562900.0],["2007-10-01",29.73,30.19,29.5,30.15,551500.0],["2007-10-02",30.08,30.82,29.95,30.2,435800.0],["2007-10-03",30.08,30.9,30.01,30.41,838100.0],["2007-10-04",30.5,30.61,29.83,29.85,405900.0],["2007-10-05",30.29,30.41,29.86,30.31,445500.0],["2007-10-08",30.35,30.6,30.08,30.24,215100.0],["2007-10-09",30.27,30.3,29.59,29.83,360500.0],["2007-10-10",29.7,30.17,29.33,29.49,896000.0],["2007-10-11",29.31,29.8,28.78,28.97,449900.0],["2007-10-12",28.82,29.85,28.82,29.56,197500.0],["2007-10-15",29.52,29.55,28.43,28.79,330300.0],["2007-10-16",28.67,29.08,28.5,28.68,319100.0],["2007-10-17",29.0,29.0,28.3,28.43,286300.0],["2007-10-18",28.3,28.7,28.24,28.7,254600.0],["2007-10-19",28.67,28.82,27.35,27.38,304300.0],["2007-10-22",27.15,28.86,27.04,28.81,409700.0],["2007-10-23",29.0,29.19,28.01,28.22,374300.0],["2007-10-24",29.9,32.71,29.41,32.65,1792500.0],["2007-10-25",30.93,32.37,30.92,31.99,1283400.0],["2007-10-26",32.44,32.58,31.35,31.45,439900.0],["2007-10-29",31.55,31.91,31.06,31.18,414500.0],["2007-10-30",31.08,32.2,30.75,30.94,621100.0],["2007-10-31",31.13,32.27,31.09,32.03,360800.0],["2007-11-01",31.96,32.02,30.55,30.74,364600.0],["2007-11-02",31.2,31.5,30.45,31.3,305700.0],["2007-11-05",31.16,31.16,30.2,30.5,230500.0],["2007-11-06",30.54,31.08,30.12,31.04,371000.0],["2007-11-07",30.62,31.25,29.85,29.85,297200.0],["2007-11-08",30.08,31.07,29.72,30.96,466400.0],["2007-11-09",30.57,31.25,30.35,31.11,411400.0],["2007-11-12",31.05,32.3,30.81,31.72,548400.0],["2007-11-13",31.89,32.24,31.58,32.18,398200.0],["2007-11-14",32.29,32.43,31.78,32.2,444000.0],["2007-11-15",32.01,32.17,30.59,30.85,451600.0],["2007-11-16",30.97,31.43,30.68,31.19,339700.0],["2007-11-19",30.92,31.06,30.31,30.45,186600.0],["2007-11-20",30.51,30.63,29.79,30.47,324300.0],["2007-11-21",30.35,30.76,29.97,30.35,308400.0],["2007-11-23",30.71,31.64,30.56,31.25,199400.0],["2007-11-26",31.35,31.67,30.57,30.64,408200.0],["2007-11-27",30.64,31.73,30.46,31.22,452800.0],["2007-11-28",31.36,31.6,31.15,31.52,686700.0],["2007-11-29",31.48,32.91,31.48,32.58,835000.0],["2007-11-30",32.79,33.01,32.49,32.76,423700.0],["2007-12-03",32.87,32.87,32.19,32.19,215000.0],["2007-12-04",32.21,32.54,31.96,32.37,288800.0],["2007-12-05",32.78,33.0,32.37,32.81,279000.0],["2007-12-06",32.8,33.25,32.49,33.0,290100.0],["2007-12-07",33.16,33.19,32.6,33.1,454300.0],["2007-12-10",33.19,33.22,32.79,32.84,399800.0],["2007-12-11",33.07,33.23,31.52,31.59,453100.0],["2007-12-12",32.54,32.92,32.11,32.57,627400.0],["2007-12-13",29.45,29.94,26.83,28.54,5499100.0],["2007-12-14",28.09,29.23,28.09,28.86,1236400.0],["2007-12-17",29.28,29.92,28.91,29.65,1052200.0],["2007-12-18",30.07,30.12,29.25,29.8,875700.0],["2007-12-19",29.69,29.98,29.3,29.44,990400.0],["2007-12-20",29.81,30.08,28.75,30.01,1048100.0],["2007-12-21",30.26,30.4,29.68,30.32,838000.0],["2007-12-24",30.45,31.19,30.34,31.11,132300.0],["2007-12-26",31.19,31.19,30.5,31.14,319700.0],["2007-12-27",31.12,31.12,29.83,29.91,349700.0],["2007-12-28",30.05,30.68,30.01,30.16,221900.0],["2007-12-31",29.79,30.39,29.7,30.0,270000.0],["2008-01-02",29.78,30.25,29.08,29.29,607600.0],["2008-01-03",29.41,30.57,29.34,30.01,466100.0],["2008-01-04",29.59,30.34,29.14,29.33,510300.0],["2008-01-07",29.51,29.69,28.44,28.59,539700.0],["2008-01-08",28.72,29.6,27.98,27.98,750400.0],["2008-01-09",27.99,28.6,27.44,28.09,892500.0],["2008-01-10",27.75,28.77,27.75,28.32,820600.0],["2008-01-11",28.15,28.88,27.33,27.33,442500.0],["2008-01-14",27.56,28.21,27.05,27.41,656700.0],["2008-01-15",27.08,28.16,26.21,26.45,2064400.0],["2008-01-16",26.33,26.55,25.42,26.26,1072500.0],["2008-01-17",26.3,26.62,25.4,26.32,719500.0],["2008-01-18",26.3,26.74,24.99,25.01,704400.0],["2008-01-22",24.91,25.46,24.5,25.17,861400.0],["2008-01-23",24.53,26.22,24.49,26.1,593300.0],["2008-01-24",26.16,26.68,25.42,25.83,532400.0],["2008-01-25",26.2,26.5,25.46,25.97,288900.0],["2008-01-28",25.86,27.04,25.62,26.96,400200.0],["2008-01-29",27.17,27.17,26.4,27.03,225700.0],["2008-01-30",26.78,27.16,26.26,26.45,291600.0],["2008-01-31",26.19,27.12,26.1,26.44,505300.0],["2008-02-01",26.49,27.06,26.43,26.85,323500.0],["2008-02-04",26.83,26.83,26.0,26.04,306600.0],["2008-02-05",25.65,26.55,25.65,25.8,441000.0],["2008-02-06",25.96,25.96,25.0,25.04,171800.0],["2008-02-07",24.95,26.05,24.95,25.87,262600.0],["2008-02-08",25.76,25.92,25.02,25.25,373000.0],["2008-02-11",25.21,25.58,24.78,25.03,241800.0],["2008-02-12",25.11,25.55,24.86,25.3,261100.0],["2008-02-13",25.6,25.64,24.9,25.38,429600.0],["2008-02-14",25.34,25.34,24.24,24.65,671800.0],["2008-02-15",24.48,25.23,24.27,25.11,442200.0],["2008-02-19",25.18,25.21,24.27,24.4,400300.0],["2008-02-20",23.85,23.85,20.58,20.94,3910700.0],["2008-02-21",21.13,22.31,21.09,22.15,1154800.0],["2008-02-22",22.08,22.16,21.23,21.72,510900.0],["2008-02-25",21.68,22.39,21.6,22.06,597200.0],["2008-02-26",21.87,22.15,21.58,21.97,730100.0],["2008-02-27",21.73,22.53,21.55,22.53,621200.0],["2008-02-28",23.95,23.97,22.1,22.2,690200.0],["2008-02-29",21.8,22.07,21.38,21.6,707100.0],["2008-03-03",21.57,21.94,21.31,21.76,795400.0],["2008-03-04",21.53,21.64,20.56,21.12,1190900.0],["2008-03-05",21.26,21.27,20.31,20.59,690700.0],["2008-03-06",20.43,20.84,19.47,19.47,494400.0],["2008-03-07",19.26,19.88,19.2,19.72,761600.0],["2008-03-10",19.83,20.17,19.69,19.74,541500.0],["2008-03-11",20.36,20.54,19.76,20.22,563600.0],["2008-03-12",20.28,20.7,20.02,20.09,382000.0],["2008-03-13",19.9,20.54,19.76,20.18,537500.0],["2008-03-14",20.37,20.48,19.63,19.9,421800.0],["2008-03-17",19.36,19.88,19.09,19.52,473000.0],["2008-03-18",20.0,20.83,19.54,20.03,655800.0],["2008-03-19",20.22,21.96,20.22,20.32,811500.0],["2008-03-20",20.55,20.65,19.6,19.64,1753800.0],["2008-03-24",19.68,20.22,19.68,20.0,958200.0],["2008-03-25",20.04,20.23,19.85,20.03,779400.0],["2008-03-26",19.89,20.08,19.48,19.7,695200.0],["2008-03-27",19.79,20.32,19.74,19.85,478800.0],["2008-03-28",19.92,20.0,19.22,19.41,512600.0],["2008-03-31",19.5,19.78,19.07,19.26,552100.0],["2008-04-01",19.7,19.7,18.62,19.07,1008200.0],["2008-04-02",19.0,19.6,18.84,19.52,966300.0],["2008-04-03",19.36,19.89,19.01,19.72,419200.0],["2008-04-04",19.78,20.01,19.25,19.75,420100.0],["2008-04-07",19.9,19.98,19.35,19.38,349800.0],["2008-04-08",19.34,19.65,18.75,18.87,747800.0],["2008-04-09",18.86,18.96,18.24,18.32,359700.0],["2008-04-10",18.35,18.35,17.61,17.73,659300.0],["2008-04-11",17.58,17.77,17.18,17.3,703600.0],["2008-04-14",17.37,17.39,16.43,16.48,908200.0],["2008-04-15",16.56,17.16,16.5,17.04,937500.0],["2008-04-16",17.17,18.08,17.17,17.97,559600.0],["2008-04-17",17.88,18.45,17.51,17.57,275900.0],["2008-04-18",17.72,18.12,17.22,18.11,518700.0],["2008-04-21",17.87,18.09,17.72,17.77,290700.0],["2008-04-22",17.65,18.1,17.06,17.28,472900.0],["2008-04-23",17.35,17.64,17.16,17.4,377600.0],["2008-04-24",17.44,18.12,17.35,17.89,295000.0],["2008-04-25",18.0,18.43,17.82,18.34,798100.0],["2008-04-28",18.28,18.95,18.28,18.89,652900.0],["2008-04-29",18.95,18.95,18.4,18.51,246600.0],["2008-04-30",17.32,18.57,16.28,17.68,1133100.0],["2008-05-01",17.54,17.9,17.17,17.68,875000.0],["2008-05-02",17.82,18.35,17.72,17.9,752500.0],["2008-05-05",17.82,17.98,17.72,17.86,368000.0],["2008-05-06",17.76,18.08,17.68,17.86,444600.0],["2008-05-07",17.85,18.05,17.65,17.69,648500.0],["2008-05-08",17.74,17.87,17.61,17.82,458000.0],["2008-05-09",17.7,17.89,17.55,17.7,206700.0],["2008-05-12",17.79,18.54,17.79,18.41,381700.0],["2008-05-13",18.4,18.65,17.91,18.0,453100.0],["2008-05-14",18.01,18.41,17.75,17.78,298700.0],["2008-05-15",17.75,18.08,17.64,17.86,272400.0],["2008-05-16",17.94,17.94,17.42,17.5,452500.0],["2008-05-19",17.46,17.87,17.41,17.84,699300.0],["2008-05-20",17.77,18.12,17.7,18.05,565700.0],["2008-05-21",18.05,18.26,17.81,18.01,729900.0],["2008-05-22",18.04,18.46,18.02,18.44,423600.0],["2008-05-23",18.32,18.68,18.12,18.48,349900.0],["2008-05-27",18.46,19.31,18.46,19.24,599800.0],["2008-05-28",19.32,19.6,19.12,19.3,480400.0],["2008-05-29",19.26,19.61,19.15,19.41,613600.0],["2008-05-30",19.39,19.81,19.17,19.56,1425500.0],["2008-06-02",19.74,19.96,19.2,19.3,1104700.0],["2008-06-03",19.39,19.67,19.2,19.57,828100.0],["2008-06-04",19.47,19.92,19.47,19.71,637300.0],["2008-06-05",19.72,20.14,19.52,19.97,728800.0],["2008-06-06",19.84,19.84,18.86,19.1,807100.0],["2008-06-09",19.08,19.62,18.77,19.03,442200.0],["2008-06-10",18.93,19.46,18.72,19.17,274600.0],["2008-06-11",19.09,19.19,18.65,18.65,263200.0],["2008-06-12",18.8,19.2,18.53,18.62,301200.0],["2008-06-13",18.82,19.67,18.5,18.66,324400.0],["2008-06-16",18.55,19.57,18.48,18.7,305300.0],["2008-06-17",19.35,19.46,18.48,18.49,449800.0],["2008-06-18",18.44,18.78,18.38,18.51,464300.0],["2008-06-19",18.46,19.0,18.25,18.99,298000.0],["2008-06-20",18.87,19.09,18.57,19.01,653600.0],["2008-06-23",19.19,19.24,18.41,18.5,588700.0],["2008-06-24",18.32,18.55,18.02,18.03,328500.0],["2008-06-25",18.04,18.38,17.83,18.12,513700.0],["2008-06-26",17.86,18.4,17.48,17.56,352500.0],["2008-06-27",17.55,17.57,16.94,17.2,1404000.0],["2008-06-30",17.17,17.41,16.9,16.9,634800.0],["2008-07-01",16.69,16.99,16.19,16.66,489000.0],["2008-07-02",16.61,17.17,16.2,16.49,399400.0],["2008-07-03",16.55,16.72,16.22,16.29,145400.0],["2008-07-07",16.43,16.52,15.98,16.05,522000.0],["2008-07-08",16.08,16.24,15.51,16.16,672100.0],["2008-07-09",16.09,16.97,15.73,16.4,595500.0],["2008-07-10",16.34,16.91,16.13,16.71,446000.0],["2008-07-11",16.55,16.62,16.08,16.38,466300.0],["2008-07-14",16.55,16.58,16.04,16.18,255800.0],["2008-07-15",15.98,16.74,15.57,16.25,464500.0],["2008-07-16",16.35,16.69,16.08,16.49,368900.0],["2008-07-17",16.59,16.91,16.47,16.7,575100.0],["2008-07-18",16.7,16.82,16.32,16.65,385300.0],["2008-07-21",16.75,16.9,16.5,16.74,326800.0],["2008-07-22",16.64,17.34,16.6,17.26,487100.0],["2008-07-23",17.25,17.52,17.16,17.39,381300.0],["2008-07-24",17.43,17.88,17.31,17.64,511500.0],["2008-07-25",17.81,17.96,17.65,17.78,357900.0],["2008-07-28",17.7,17.88,17.3,17.53,375300.0],["2008-07-29",17.67,18.35,17.41,18.04,388900.0],["2008-07-30",16.79,17.3,15.4,16.39,1765600.0],["2008-07-31",16.13,16.25,15.83,16.0,1136200.0],["2008-08-01",16.0,16.36,15.77,16.29,758000.0],["2008-08-04",16.0,16.25,15.84,15.91,588400.0],["2008-08-05",16.07,16.13,15.62,16.09,687600.0],["2008-08-06",16.06,16.16,15.86,16.0,562100.0],["2008-08-07",15.86,16.0,15.56,15.89,471400.0],["2008-08-08",15.87,16.37,15.49,16.23,509700.0],["2008-08-11",16.26,16.94,16.26,16.84,419400.0],["2008-08-12",16.83,17.13,16.13,16.48,334500.0],["2008-08-13",16.33,17.31,16.31,17.19,498900.0],["2008-08-14",17.07,17.96,16.91,17.71,497100.0],["2008-08-15",17.87,18.3,17.51,18.22,413400.0],["2008-08-18",18.18,18.64,17.92,18.0,522600.0],["2008-08-19",17.89,18.02,17.62,17.78,301200.0],["2008-08-20",17.88,18.38,17.65,18.01,338600.0],["2008-08-21",17.89,18.42,17.51,17.85,184400.0],["2008-08-22",17.88,18.53,17.88,18.41,240200.0],["2008-08-25",18.41,18.63,18.07,18.1,197300.0],["2008-08-26",18.1,18.43,17.95,18.17,164000.0],["2008-08-27",18.14,18.9,18.03,18.68,242800.0],["2008-08-28",18.68,18.93,18.57,18.82,189200.0],["2008-08-29",18.73,18.94,18.73,18.79,223000.0],["2008-09-02",19.06,20.09,18.82,20.09,612900.0],["2008-09-03",20.07,20.07,19.52,19.85,561500.0],["2008-09-04",19.7,20.04,19.23,19.23,636100.0],["2008-09-05",19.23,19.55,18.71,18.86,451700.0],["2008-09-08",19.31,20.36,18.69,19.09,579300.0],["2008-09-09",19.06,19.11,18.38,18.38,705300.0],["2008-09-10",18.52,18.58,17.68,18.01,867800.0],["2008-09-11",17.94,18.35,17.71,18.14,528700.0],["2008-09-12",18.01,18.19,17.09,17.15,641800.0],["2008-09-15",16.95,17.25,16.55,16.79,494900.0],["2008-09-16",16.79,16.88,16.4,16.74,1013900.0],["2008-09-17",16.6,17.43,15.82,15.85,819700.0],["2008-09-18",16.21,17.12,15.89,17.05,874300.0],["2008-09-19",18.44,18.79,16.84,17.69,1639900.0],["2008-09-22",17.64,17.64,16.77,17.21,583300.0],["2008-09-23",17.19,17.66,16.68,16.95,421300.0],["2008-09-24",16.94,17.67,16.72,16.78,503400.0],["2008-09-25",17.21,17.44,16.73,16.81,432000.0],["2008-09-26",16.6,17.33,16.49,17.27,336800.0],["2008-09-29",17.05,17.9,16.03,16.23,371200.0],["2008-09-30",16.42,17.16,16.12,16.73,293100.0],["2008-10-01",16.68,16.68,16.27,16.54,165500.0],["2008-10-02",16.43,16.68,15.71,15.8,217600.0],["2008-10-03",15.99,16.26,15.05,15.11,220400.0],["2008-10-06",14.85,15.41,14.25,14.94,542200.0],["2008-10-07",15.16,15.56,14.83,15.05,858200.0],["2008-10-08",14.71,15.36,14.05,14.42,544000.0],["2008-10-09",14.64,15.2,12.86,12.87,469700.0],["2008-10-10",12.68,13.18,11.4,12.35,1091500.0],["2008-10-13",12.7,13.18,12.22,13.1,962300.0],["2008-10-14",13.75,14.18,12.69,12.81,685100.0],["2008-10-15",12.66,13.23,11.62,11.64,678800.0],["2008-10-16",11.73,11.9,9.59,11.13,1492900.0],["2008-10-17",10.54,15.11,10.05,11.25,779500.0],["2008-10-20",11.42,12.3,11.31,11.98,228400.0],["2008-10-21",11.8,11.89,11.11,11.3,302300.0],["2008-10-22",11.06,11.61,10.0,10.14,373400.0],["2008-10-23",10.19,10.71,9.15,9.51,509900.0],["2008-10-24",8.87,9.79,8.73,9.05,386900.0],["2008-10-27",8.93,9.3,8.2,8.24,373200.0],["2008-10-28",8.53,8.75,7.79,8.68,423800.0],["2008-10-29",8.69,9.67,8.44,9.12,464900.0],["2008-10-30",9.34,10.99,9.34,10.98,621200.0],["2008-10-31",10.9,12.46,10.69,11.92,543400.0],["2008-11-03",11.92,12.29,11.56,11.8,340500.0],["2008-11-04",12.08,12.45,11.74,12.09,381000.0],["2008-11-05",12.01,12.24,11.22,11.29,384300.0],["2008-11-06",11.25,11.25,10.01,10.05,765800.0],["2008-11-07",10.13,10.21,9.67,9.92,649500.0],["2008-11-10",10.11,10.84,9.67,9.8,464600.0],["2008-11-11",9.77,9.93,9.09,9.17,367500.0],["2008-11-12",9.05,9.42,8.45,8.47,357500.0],["2008-11-13",8.49,9.23,7.86,9.18,400600.0],["2008-11-14",9.05,9.41,8.87,9.14,668800.0],["2008-11-17",9.06,9.44,8.68,8.82,218500.0],["2008-11-18",8.87,9.38,8.43,8.83,609800.0],["2008-11-19",8.81,8.98,7.74,7.77,557200.0],["2008-11-20",7.96,8.17,7.39,7.42,664100.0],["2008-11-21",7.51,8.47,6.87,7.42,631800.0],["2008-11-24",7.51,8.67,7.25,7.84,640200.0],["2008-11-25",7.93,8.39,7.66,8.1,478700.0],["2008-11-26",7.93,8.52,7.93,8.43,388900.0],["2008-11-28",8.32,8.55,8.26,8.53,115100.0],["2008-12-01",8.32,8.55,7.42,7.6,629200.0],["2008-12-02",7.75,8.17,7.66,8.17,557000.0],["2008-12-03",7.99,8.27,7.62,8.13,394300.0],["2008-12-04",8.06,8.35,7.54,7.63,442000.0],["2008-12-05",7.52,7.96,7.16,7.96,664600.0],["2008-12-08",8.1,8.75,7.8,8.69,645600.0],["2008-12-09",8.6,9.0,8.29,8.55,446700.0],["2008-12-10",8.59,9.02,8.52,8.71,232400.0],["2008-12-11",8.62,8.92,8.38,8.8,577000.0],["2008-12-12",8.62,9.51,8.62,9.41,654200.0],["2008-12-15",9.48,9.87,9.17,9.33,571800.0],["2008-12-16",9.49,10.11,9.49,10.1,545000.0],["2008-12-17",9.99,11.44,9.82,10.98,579400.0],["2008-12-18",11.02,11.24,10.57,10.82,596100.0],["2008-12-19",10.87,11.52,10.43,11.21,776900.0],["2008-12-22",11.27,11.33,10.46,10.86,439300.0],["2008-12-23",10.88,11.22,10.5,10.78,364900.0],["2008-12-24",10.79,11.18,10.65,11.14,80900.0],["2008-12-26",11.15,11.43,11.12,11.4,144800.0],["2008-12-29",11.41,11.48,10.79,10.84,310700.0],["2008-12-30",10.95,11.16,10.62,11.15,349100.0],["2008-12-31",11.18,11.75,11.16,11.61,528500.0],["2009-01-02",11.63,12.14,11.41,12.07,319800.0],["2009-01-05",12.1,12.25,11.71,11.98,264800.0],["2009-01-06",12.11,12.41,11.99,12.03,332100.0],["2009-01-07",11.86,11.99,11.59,11.85,210200.0],["2009-01-08",11.77,12.0,11.55,11.88,203500.0],["2009-01-09",11.85,12.25,11.41,11.84,543300.0],["2009-01-12",11.79,12.01,11.36,11.5,320800.0],["2009-01-13",11.46,11.79,11.34,11.52,269100.0],["2009-01-14",11.28,11.67,10.66,10.71,326900.0],["2009-01-15",10.7,10.99,10.21,10.37,485900.0],["2009-01-16",10.68,10.83,10.2,10.43,492200.0],["2009-01-20",10.33,10.54,9.34,9.39,387700.0],["2009-01-21",9.43,9.81,9.17,9.73,665800.0],["2009-01-22",9.36,9.75,9.34,9.5,348300.0],["2009-01-23",9.3,9.33,9.11,9.24,531900.0],["2009-01-26",9.28,9.7,9.19,9.45,268600.0],["2009-01-27",9.46,9.85,9.42,9.75,111700.0],["2009-01-28",9.87,10.31,9.79,10.18,168000.0],["2009-01-29",10.1,10.19,9.9,10.12,277300.0],["2009-01-30",10.25,10.35,9.98,10.05,284300.0],["2009-02-02",9.89,9.94,9.71,9.91,482700.0],["2009-02-03",9.96,10.03,9.73,9.95,400400.0],["2009-02-04",9.92,10.13,9.85,9.93,379000.0],["2009-02-05",9.89,10.07,9.78,9.84,498300.0],["2009-02-06",9.8,10.11,9.8,9.94,512900.0],["2009-02-09",9.87,9.91,9.74,9.86,221400.0],["2009-02-10",9.77,9.85,9.26,9.29,377600.0],["2009-02-11",9.31,9.46,9.25,9.4,328300.0],["2009-02-12",9.25,9.33,9.03,9.3,291100.0],["2009-02-13",9.34,9.43,9.08,9.13,231200.0],["2009-02-17",9.0,9.0,8.01,8.32,667700.0],["2009-02-18",8.41,8.56,8.3,8.46,337100.0],["2009-02-19",8.58,8.73,8.42,8.45,205900.0],["2009-02-20",8.3,8.38,7.9,8.12,350500.0],["2009-02-23",8.16,8.37,7.57,7.59,288200.0],["2009-02-24",7.94,9.9,7.94,9.66,1305100.0],["2009-02-25",9.62,9.73,9.11,9.59,654400.0],["2009-02-26",9.64,10.1,9.64,9.72,945000.0],["2009-02-27",9.59,10.02,9.38,9.79,570900.0],["2009-03-02",9.65,9.76,9.47,9.52,429900.0],["2009-03-03",9.7,9.83,9.2,9.23,442000.0],["2009-03-04",9.41,9.73,9.06,9.54,496200.0],["2009-03-05",9.31,9.31,8.96,9.0,343200.0],["2009-03-06",9.07,9.15,8.69,9.01,467200.0],["2009-03-09",8.9,9.11,8.69,8.8,320600.0],["2009-03-10",8.98,9.62,8.98,9.55,396900.0],["2009-03-11",9.61,9.89,9.31,9.46,324300.0],["2009-03-12",9.39,10.2,9.37,10.07,524600.0],["2009-03-13",10.09,10.85,10.09,10.81,578600.0],["2009-03-16",10.92,11.3,10.75,10.81,433900.0],["2009-03-17",10.84,11.26,10.73,11.26,403300.0],["2009-03-18",11.25,11.93,11.04,11.81,809800.0],["2009-03-19",11.92,12.15,11.79,11.89,235500.0],["2009-03-20",11.94,12.26,11.21,11.27,425200.0],["2009-03-23",11.52,12.47,10.77,12.47,343600.0],["2009-03-24",12.34,12.59,12.11,12.29,283200.0],["2009-03-25",12.4,12.96,12.31,12.78,466300.0],["2009-03-26",12.92,13.54,12.68,13.54,374800.0],["2009-03-27",13.32,13.65,12.99,13.12,536600.0],["2009-03-30",12.79,13.3,12.67,12.89,375100.0],["2009-03-31",13.08,13.44,12.89,13.06,321200.0],["2009-04-01",12.69,13.25,12.59,13.11,362900.0],["2009-04-02",13.43,14.33,13.43,13.84,512200.0],["2009-04-03",13.8,14.09,13.73,14.06,471000.0],["2009-04-06",13.85,14.06,13.54,13.86,297900.0],["2009-04-07",13.69,13.86,13.44,13.49,311300.0],["2009-04-08",13.54,13.76,13.44,13.74,232800.0],["2009-04-09",13.99,14.15,13.86,14.05,415200.0],["2009-04-13",13.85,14.65,13.7,14.63,525500.0],["2009-04-14",14.37,14.87,14.25,14.43,356500.0],["2009-04-15",14.29,14.91,14.29,14.76,344000.0],["2009-04-16",14.83,15.65,14.69,15.47,551400.0],["2009-04-17",15.45,15.75,15.24,15.56,323500.0],["2009-04-20",15.29,15.55,14.96,15.06,301700.0],["2009-04-21",14.96,15.87,14.96,15.44,437200.0],["2009-04-22",15.17,16.07,14.91,15.58,400100.0],["2009-04-23",15.76,16.14,15.54,15.85,650900.0],["2009-04-24",16.04,16.25,15.65,15.87,787500.0],["2009-04-27",15.73,16.0,15.35,15.55,793200.0],["2009-04-28",15.48,15.7,14.88,15.43,745200.0],["2009-04-29",15.0,16.49,15.0,16.12,596200.0],["2009-04-30",16.2,16.87,15.89,16.18,741600.0],["2009-05-01",16.19,16.48,15.89,16.13,603200.0],["2009-05-04",16.22,16.55,15.95,16.47,613400.0],["2009-05-05",16.4,16.67,15.4,15.74,945200.0],["2009-05-06",15.68,15.99,15.3,15.71,457300.0],["2009-05-07",15.8,15.98,14.98,15.23,454300.0],["2009-05-08",15.93,15.93,15.15,15.42,311300.0],["2009-05-11",15.08,15.31,14.87,15.19,325200.0],["2009-05-12",15.23,15.23,14.76,14.9,297800.0],["2009-05-13",14.66,15.11,14.27,14.39,394000.0],["2009-05-14",14.5,14.5,14.1,14.35,183000.0],["2009-05-15",14.3,14.55,14.06,14.27,230900.0],["2009-05-18",14.41,14.84,13.87,14.79,233100.0],["2009-05-19",14.94,15.08,14.59,14.99,349300.0],["2009-05-20",15.14,15.43,15.0,15.1,301300.0],["2009-05-21",14.96,15.31,14.58,15.11,280500.0],["2009-05-22",15.16,15.17,14.57,14.69,279200.0],["2009-05-26",14.51,15.43,14.49,15.31,426900.0],["2009-05-27",15.16,15.81,14.95,15.3,281700.0],["2009-05-28",15.37,15.72,15.09,15.61,366000.0],["2009-05-29",15.63,15.96,15.23,15.95,359700.0],["2009-06-01",16.14,17.14,16.14,16.94,737100.0],["2009-06-02",16.75,17.34,16.11,17.11,414800.0],["2009-06-03",16.92,17.77,16.74,17.57,1409200.0],["2009-06-04",17.62,17.95,17.53,17.76,531900.0],["2009-06-05",17.78,18.03,17.63,17.95,602900.0],["2009-06-08",17.75,18.37,17.75,18.15,524500.0],["2009-06-09",18.36,18.38,18.1,18.24,298600.0],["2009-06-10",18.3,19.32,18.0,19.19,869000.0],["2009-06-11",19.09,19.48,19.02,19.36,260300.0],["2009-06-12",19.05,19.57,18.94,19.44,332800.0],["2009-06-15",19.44,19.72,19.28,19.41,349100.0],["2009-06-16",19.37,19.52,18.72,19.02,401800.0],["2009-06-17",18.97,19.5,18.77,19.35,314400.0],["2009-06-18",19.23,19.88,19.22,19.68,496000.0],["2009-06-19",19.88,20.43,19.83,20.1,651600.0],["2009-06-22",20.06,20.43,19.69,19.71,709700.0],["2009-06-23",19.88,19.97,19.01,19.13,754300.0],["2009-06-24",19.45,19.58,19.02,19.11,327100.0],["2009-06-25",19.05,19.5,18.96,19.46,306700.0],["2009-06-26",19.29,19.47,19.0,19.38,1793600.0],["2009-06-29",19.34,19.67,18.97,19.45,252800.0],["2009-06-30",19.56,19.78,19.34,19.39,257000.0],["2009-07-01",19.47,19.81,18.9,19.66,351800.0],["2009-07-02",19.3,19.42,18.75,18.86,303800.0],["2009-07-06",18.79,18.79,18.1,18.55,258800.0],["2009-07-07",18.65,18.8,18.19,18.39,279100.0],["2009-07-08",18.47,18.47,17.92,18.04,204300.0],["2009-07-09",18.2,18.5,18.1,18.2,134700.0],["2009-07-10",18.04,18.49,17.77,18.18,147500.0],["2009-07-13",18.2,18.51,17.73,18.46,200900.0],["2009-07-14",18.4,18.6,18.2,18.45,178700.0],["2009-07-15",18.63,18.64,18.36,18.6,443600.0],["2009-07-16",18.5,18.71,18.25,18.64,491400.0],["2009-07-17",18.69,18.94,18.53,18.77,196800.0],["2009-07-20",18.92,19.19,18.7,19.06,162800.0],["2009-07-21",19.21,19.54,18.94,19.5,201900.0],["2009-07-22",19.35,19.84,18.93,19.78,180900.0],["2009-07-23",19.71,20.7,19.65,20.64,467600.0],["2009-07-24",20.53,20.85,20.33,20.8,127600.0],["2009-07-27",20.83,21.0,20.58,20.87,151600.0],["2009-07-28",20.8,21.33,20.67,21.03,354300.0],["2009-07-29",20.97,21.52,20.94,21.3,373300.0],["2009-07-30",21.53,21.53,20.84,20.97,270400.0],["2009-07-31",20.94,21.49,20.71,21.04,223800.0],["2009-08-03",21.14,21.47,20.87,21.46,270400.0],["2009-08-04",21.38,21.84,21.33,21.76,137900.0],["2009-08-05",21.75,22.17,21.55,22.07,352500.0],["2009-08-06",22.07,22.29,21.85,22.0,233200.0],["2009-08-07",22.28,22.28,22.01,22.22,298700.0],["2009-08-10",22.02,22.47,22.02,22.41,192200.0],["2009-08-11",22.23,22.77,21.89,22.52,273000.0],["2009-08-12",22.47,23.1,22.32,22.94,283200.0],["2009-08-13",22.91,23.42,22.6,23.41,250100.0],["2009-08-14",23.36,23.39,22.73,23.1,256500.0],["2009-08-17",22.67,23.09,21.76,22.84,487700.0],["2009-08-18",22.89,23.16,22.77,22.99,492200.0],["2009-08-19",22.8,23.05,22.48,22.96,384200.0],["2009-08-20",22.9,23.05,22.53,22.68,525600.0],["2009-08-21",22.95,23.16,22.63,23.12,430400.0],["2009-08-24",23.1,23.33,22.94,23.21,224500.0],["2009-08-25",23.25,23.7,23.16,23.42,176900.0],["2009-08-26",23.47,23.63,23.01,23.47,141000.0],["2009-08-27",23.45,23.64,23.12,23.64,152300.0],["2009-08-28",23.64,23.89,23.23,23.54,192600.0],["2009-08-31",23.41,23.73,23.16,23.62,245500.0],["2009-09-01",23.42,23.81,23.2,23.3,476800.0],["2009-09-02",23.17,23.37,22.67,22.71,393100.0],["2009-09-03",22.85,22.89,22.61,22.88,150200.0],["2009-09-04",22.9,23.08,22.61,23.03,392500.0],["2009-09-08",23.14,23.72,23.06,23.72,238900.0],["2009-09-09",23.75,24.36,23.66,23.99,476000.0],["2009-09-10",23.91,24.3,23.85,24.28,231400.0],["2009-09-11",24.24,24.68,24.09,24.61,202700.0],["2009-09-14",24.41,24.72,24.38,24.4,533300.0],["2009-09-15",24.42,24.52,23.98,24.44,390100.0],["2009-09-16",24.45,24.77,24.08,24.77,228700.0],["2009-09-17",24.77,25.09,24.7,25.0,654400.0],["2009-09-18",24.95,24.95,24.47,24.79,545100.0],["2009-09-21",24.69,24.69,24.34,24.47,395200.0],["2009-09-22",24.51,24.88,24.46,24.73,296400.0],["2009-09-23",24.69,24.9,24.57,24.6,338800.0],["2009-09-24",24.62,24.62,23.53,23.77,208900.0],["2009-09-25",23.74,23.94,23.57,23.87,113400.0],["2009-09-28",23.92,24.67,23.73,24.16,172000.0],["2009-09-29",24.11,24.22,23.78,23.93,203800.0],["2009-09-30",23.85,24.3,23.55,24.03,260700.0],["2009-10-01",23.91,24.01,22.95,23.12,472200.0],["2009-10-02",22.9,23.13,22.66,22.87,259700.0],["2009-10-05",23.0,23.3,22.57,23.15,217200.0],["2009-10-06",23.21,23.58,22.92,23.42,116600.0],["2009-10-07",23.4,23.5,23.17,23.43,93900.0],["2009-10-08",23.57,23.75,23.39,23.53,223600.0],["2009-10-09",23.45,24.11,23.45,24.11,156800.0],["2009-10-12",24.12,24.55,24.04,24.14,144700.0],["2009-10-13",24.18,24.38,23.83,24.22,59700.0],["2009-10-14",24.44,24.68,24.1,24.68,117500.0],["2009-10-15",24.48,24.74,24.19,24.71,131900.0],["2009-10-16",24.7,24.92,24.62,24.74,167700.0],["2009-10-19",24.9,25.05,24.73,25.01,199900.0],["2009-10-20",25.01,25.01,24.65,24.8,351600.0],["2009-10-21",24.74,25.3,24.7,24.76,286900.0],["2009-10-22",24.8,25.02,24.35,24.91,133200.0],["2009-10-23",24.93,24.97,24.07,24.25,276300.0],["2009-10-26",24.34,24.99,24.24,24.35,197700.0],["2009-10-27",24.5,24.95,24.36,24.52,286400.0],["2009-10-28",24.49,25.1,23.34,23.52,639700.0],["2009-10-29",24.19,24.97,23.9,24.32,512900.0],["2009-10-30",24.21,24.46,23.6,23.65,309700.0],["2009-11-02",23.73,23.74,22.72,22.95,683700.0],["2009-11-03",22.83,23.13,22.5,22.69,532900.0],["2009-11-04",22.87,22.92,22.25,22.27,575200.0],["2009-11-05",22.54,22.58,22.2,22.43,701700.0],["2009-11-06",22.23,22.55,21.9,22.2,732600.0],["2009-11-09",22.44,22.74,22.21,22.74,1042300.0],["2009-11-10",22.63,22.89,22.58,22.85,502600.0],["2009-11-11",23.02,23.18,22.72,22.9,247000.0],["2009-11-12",22.9,22.95,22.52,22.52,288300.0],["2009-11-13",22.66,22.66,22.1,22.56,424800.0],["2009-11-16",22.78,23.39,22.78,23.35,646300.0],["2009-11-17",23.23,23.35,23.1,23.18,235300.0],["2009-11-18",23.13,23.23,22.86,23.0,259100.0],["2009-11-19",22.89,22.95,22.46,22.58,242800.0],["2009-11-20",22.36,22.53,22.05,22.33,383300.0],["2009-11-23",22.62,23.23,22.56,23.1,173500.0],["2009-11-24",23.05,23.05,22.73,22.97,144200.0],["2009-11-25",23.01,23.01,22.55,22.69,182400.0],["2009-11-27",21.94,22.04,21.5,21.51,175200.0],["2009-11-30",21.56,21.64,20.71,21.24,441600.0],["2009-12-01",21.48,21.79,21.31,21.75,349600.0],["2009-12-02",21.7,22.33,21.52,22.03,340200.0],["2009-12-03",22.07,22.27,21.57,21.62,180000.0],["2009-12-04",22.06,22.42,21.48,22.0,295900.0],["2009-12-07",22.06,22.12,21.5,21.69,185100.0],["2009-12-08",21.48,22.0,21.34,21.61,254200.0],["2009-12-09",21.65,21.65,21.26,21.58,142300.0],["2009-12-10",21.65,21.83,21.38,21.56,196900.0],["2009-12-11",21.6,21.75,21.4,21.43,195600.0],["2009-12-14",21.53,21.57,21.05,21.57,176200.0],["2009-12-15",21.45,21.81,21.39,21.69,241200.0],["2009-12-16",21.89,22.6,21.71,22.2,256100.0],["2009-12-17",22.0,22.04,21.31,21.41,195500.0],["2009-12-18",21.65,21.83,21.34,21.82,374800.0],["2009-12-21",21.87,22.51,21.75,21.99,127300.0],["2009-12-22",21.93,22.25,21.79,22.15,136000.0],["2009-12-23",22.21,22.26,21.63,22.09,123700.0],["2009-12-24",22.2,22.38,22.02,22.33,35600.0],["2009-12-28",22.47,22.5,22.22,22.46,114900.0],["2009-12-29",22.4,22.43,21.87,21.95,151300.0],["2009-12-30",21.79,22.26,21.78,22.17,124600.0],["2009-12-31",22.07,22.29,21.93,21.95,108600.0],["2010-01-04",22.26,22.67,22.16,22.55,195400.0],["2010-01-05",22.47,22.66,22.19,22.52,175100.0],["2010-01-06",22.48,22.6,22.28,22.57,181800.0],["2010-01-07",22.49,22.63,21.97,22.14,200800.0],["2010-01-08",22.01,22.29,21.91,22.2,191700.0],["2010-01-11",22.25,22.47,21.59,21.7,134500.0],["2010-01-12",21.49,21.58,21.24,21.41,104900.0],["2010-01-13",21.6,22.22,21.42,22.09,550900.0],["2010-01-14",22.1,22.67,22.1,22.52,228700.0],["2010-01-15",22.59,22.64,21.83,22.14,247400.0],["2010-01-19",22.21,22.71,22.2,22.71,252600.0],["2010-01-20",22.48,22.56,22.11,22.46,168000.0],["2010-01-21",22.51,22.58,21.84,21.85,215500.0],["2010-01-22",21.82,21.99,20.93,20.98,441600.0],["2010-01-25",21.22,21.3,20.72,21.27,152200.0],["2010-01-26",21.09,21.46,20.56,21.0,218200.0],["2010-01-27",20.9,21.24,20.75,21.1,206800.0],["2010-01-28",21.18,21.18,20.31,20.92,256600.0],["2010-01-29",20.99,21.21,20.27,20.42,321900.0],["2010-02-01",20.44,20.56,20.18,20.35,193300.0],["2010-02-02",20.31,20.46,20.02,20.26,300700.0],["2010-02-03",20.26,20.37,19.7,20.01,276200.0],["2010-02-04",19.82,19.89,19.27,19.33,363100.0],["2010-02-05",19.34,19.34,18.71,19.02,335800.0],["2010-02-08",19.05,19.07,18.73,18.96,141400.0],["2010-02-09",19.09,19.31,18.71,19.15,428300.0],["2010-02-10",19.02,19.15,18.68,18.94,94900.0],["2010-02-11",18.83,19.26,18.75,19.22,242400.0],["2010-02-12",19.44,19.49,19.07,19.24,215500.0],["2010-02-16",19.34,19.36,19.0,19.34,437800.0],["2010-02-17",18.26,18.95,18.01,18.8,806500.0],["2010-02-18",19.23,19.26,18.79,19.06,697300.0],["2010-02-19",19.07,19.1,18.75,18.88,1058100.0],["2010-02-22",18.99,19.01,18.61,18.62,255400.0],["2010-02-23",18.55,18.63,18.17,18.37,469900.0],["2010-02-24",18.37,18.65,18.3,18.45,276000.0],["2010-02-25",18.2,18.35,18.06,18.3,540400.0],["2010-02-26",18.37,18.37,18.09,18.12,331800.0],["2010-03-01",18.57,18.57,18.19,18.53,504700.0],["2010-03-02",18.61,18.79,18.55,18.76,251000.0],["2010-03-03",18.85,19.06,18.67,18.75,284000.0],["2010-03-04",18.73,18.8,18.49,18.69,229400.0],["2010-03-05",18.84,19.32,18.67,19.31,317800.0],["2010-03-08",19.23,19.6,19.11,19.16,185100.0],["2010-03-09",19.06,19.55,18.81,19.49,327000.0],["2010-03-10",19.49,19.7,19.45,19.6,308500.0],["2010-03-11",19.44,19.61,19.34,19.57,134500.0],["2010-03-12",19.7,19.7,19.18,19.33,323400.0],["2010-03-15",19.83,19.83,19.07,19.23,203000.0],["2010-03-16",19.24,19.24,18.78,18.95,246900.0],["2010-03-17",18.93,19.23,18.87,18.94,292200.0],["2010-03-18",19.0,19.0,18.59,18.76,187700.0],["2010-03-19",18.88,19.04,18.4,18.53,302600.0],["2010-03-22",18.34,18.84,18.34,18.67,183400.0],["2010-03-23",18.79,19.31,18.56,19.3,271000.0],["2010-03-24",19.16,19.41,19.03,19.15,294300.0],["2010-03-25",19.21,19.31,18.76,18.77,240900.0],["2010-03-26",18.82,18.92,18.61,18.78,279600.0],["2010-03-29",18.86,18.98,18.61,18.83,261100.0],["2010-03-30",18.8,18.99,18.72,18.93,309100.0],["2010-03-31",18.8,18.84,18.39,18.43,331800.0],["2010-04-01",18.59,18.73,18.23,18.46,259000.0],["2010-04-05",18.54,18.88,18.51,18.7,148500.0],["2010-04-06",18.56,18.78,18.25,18.6,305700.0],["2010-04-07",18.52,18.78,18.42,18.53,355000.0],["2010-04-08",18.41,18.41,17.99,18.26,213300.0],["2010-04-09",18.23,18.32,18.14,18.25,203300.0],["2010-04-12",18.31,18.44,18.19,18.35,325600.0],["2010-04-13",18.35,18.41,18.09,18.32,237700.0],["2010-04-14",18.36,18.81,18.19,18.81,308300.0],["2010-04-15",18.85,19.62,18.83,19.58,392200.0],["2010-04-16",19.58,19.95,19.44,19.68,461900.0],["2010-04-19",19.65,20.52,19.52,20.41,680300.0],["2010-04-20",20.56,20.92,20.28,20.3,215900.0],["2010-04-21",20.38,20.38,20.09,20.33,294100.0],["2010-04-22",20.19,21.52,20.09,21.25,536900.0],["2010-04-23",21.22,21.22,21.04,21.12,223500.0],["2010-04-26",21.06,21.33,20.88,20.96,331500.0],["2010-04-27",19.85,19.99,18.53,19.05,1263300.0],["2010-04-28",17.72,17.72,16.19,16.5,2220500.0],["2010-04-29",16.58,16.67,16.1,16.2,753900.0],["2010-04-30",16.12,16.2,15.75,15.93,623000.0],["2010-05-03",15.91,16.41,15.78,16.41,1226900.0],["2010-05-04",16.26,16.32,15.99,16.0,547900.0],["2010-05-05",16.01,16.5,15.94,16.29,444400.0],["2010-05-06",16.27,16.49,14.89,15.56,561400.0],["2010-05-07",15.5,16.08,15.05,15.24,667200.0],["2010-05-10",15.63,15.81,15.05,15.31,623500.0],["2010-05-11",15.17,15.44,15.13,15.2,439400.0],["2010-05-12",15.2,15.54,15.18,15.47,424900.0],["2010-05-13",15.47,15.84,15.32,15.43,237800.0],["2010-05-14",15.27,15.28,14.55,14.59,534600.0],["2010-05-17",14.73,14.85,14.29,14.67,233600.0],["2010-05-18",14.86,14.88,14.28,14.37,155800.0],["2010-05-19",14.28,14.33,14.04,14.16,715200.0],["2010-05-20",13.99,14.06,13.5,13.58,659200.0],["2010-05-21",13.41,13.91,13.31,13.71,585600.0],["2010-05-24",13.77,13.87,13.68,13.81,367000.0],["2010-05-25",13.5,13.74,13.22,13.62,1016000.0],["2010-05-26",13.64,13.75,13.12,13.21,450500.0],["2010-05-27",13.49,13.67,13.22,13.35,624700.0],["2010-05-28",13.34,13.45,13.05,13.15,337400.0],["2010-06-01",13.02,13.17,12.83,13.0,773800.0],["2010-06-02",13.01,13.21,12.83,13.05,689500.0],["2010-06-03",13.02,13.35,13.02,13.18,613400.0],["2010-06-04",12.74,13.29,12.74,12.76,820700.0],["2010-06-07",12.77,13.0,12.74,12.79,548700.0],["2010-06-08",12.82,12.93,12.36,12.6,620700.0],["2010-06-09",12.74,12.87,12.57,12.71,411300.0],["2010-06-10",12.87,12.95,12.77,12.95,378900.0],["2010-06-11",12.82,13.15,12.62,13.14,538300.0],["2010-06-14",13.29,13.65,13.22,13.27,286600.0],["2010-06-15",13.42,13.69,13.3,13.61,299000.0],["2010-06-16",13.52,13.68,13.48,13.61,263400.0],["2010-06-17",13.67,13.77,13.42,13.47,133800.0],["2010-06-18",13.55,13.55,13.28,13.44,529500.0],["2010-06-21",13.61,13.79,13.38,13.42,336800.0],["2010-06-22",13.5,13.63,13.2,13.22,260500.0],["2010-06-23",13.21,13.23,13.05,13.15,223900.0],["2010-06-24",13.07,13.16,12.94,12.98,263800.0],["2010-06-25",12.99,13.33,12.89,13.31,2431900.0],["2010-06-28",13.22,13.37,13.05,13.09,490800.0],["2010-06-29",12.91,13.01,12.73,12.81,473300.0],["2010-06-30",12.82,13.02,12.61,12.79,665100.0],["2010-07-01",12.77,12.88,12.4,12.78,368500.0],["2010-07-02",12.92,12.94,12.65,12.84,337200.0],["2010-07-06",12.99,13.21,12.96,13.19,694800.0],["2010-07-07",13.29,13.79,13.23,13.77,783000.0],["2010-07-08",13.9,14.17,13.89,14.08,438800.0],["2010-07-09",14.08,14.33,13.88,14.33,383500.0],["2010-07-12",14.33,14.97,14.33,14.86,636600.0],["2010-07-13",14.98,15.44,14.93,15.37,584400.0],["2010-07-14",15.28,15.46,15.28,15.44,237400.0],["2010-07-15",15.4,15.54,15.15,15.51,321400.0],["2010-07-16",15.37,15.43,14.91,14.93,487000.0],["2010-07-19",15.0,15.1,14.96,15.04,248800.0],["2010-07-20",14.83,15.37,14.77,15.34,398100.0],["2010-07-21",15.47,15.5,14.95,14.99,350600.0],["2010-07-22",15.19,15.45,15.0,15.29,303100.0],["2010-07-23",15.2,15.76,15.17,15.67,233800.0],["2010-07-26",15.61,15.98,15.55,15.91,247100.0],["2010-07-27",15.99,16.21,15.91,15.93,353400.0],["2010-07-28",15.86,16.01,15.55,15.57,489500.0],["2010-07-29",15.68,15.79,15.36,15.55,342300.0],["2010-07-30",15.32,15.81,15.32,15.7,560300.0],["2010-08-02",15.96,16.11,15.73,15.79,466200.0],["2010-08-03",15.71,15.82,15.54,15.75,200800.0],["2010-08-04",15.87,15.87,15.48,15.57,219800.0],["2010-08-05",15.48,15.57,15.23,15.24,238000.0],["2010-08-06",15.05,15.42,14.89,15.36,223200.0],["2010-08-09",15.5,15.64,15.36,15.48,161000.0],["2010-08-10",15.28,15.35,14.73,14.93,210900.0],["2010-08-11",14.64,14.82,14.28,14.37,382300.0],["2010-08-12",14.12,14.3,13.88,14.24,218600.0],["2010-08-13",14.16,14.32,14.09,14.11,262600.0],["2010-08-16",14.01,14.33,13.97,14.14,172400.0],["2010-08-17",14.31,14.47,14.12,14.31,263800.0],["2010-08-18",14.29,14.38,14.19,14.38,386700.0],["2010-08-19",14.36,14.52,14.08,14.16,299800.0],["2010-08-20",14.14,14.24,14.01,14.17,322100.0],["2010-08-23",14.25,14.33,13.97,14.0,205800.0],["2010-08-24",13.83,14.13,13.63,13.9,221000.0],["2010-08-25",13.84,14.05,13.76,14.05,147300.0],["2010-08-26",14.08,14.19,13.94,14.05,164400.0],["2010-08-27",14.23,14.36,14.01,14.34,190600.0],["2010-08-30",14.24,14.52,14.05,14.08,165800.0],["2010-08-31",14.03,14.28,13.96,14.05,167400.0],["2010-09-01",14.3,14.74,14.12,14.74,187400.0],["2010-09-02",14.65,15.22,14.44,15.2,227100.0],["2010-09-03",15.43,15.63,15.22,15.6,231800.0],["2010-09-07",15.51,15.53,15.33,15.41,552800.0],["2010-09-08",15.48,15.6,15.34,15.39,104700.0],["2010-09-09",15.5,15.87,15.38,15.67,165000.0],["2010-09-10",15.68,15.88,15.45,15.71,96900.0],["2010-09-13",15.89,16.32,15.71,16.17,166800.0],["2010-09-14",16.18,16.4,16.1,16.26,94400.0],["2010-09-15",16.21,16.56,16.04,16.51,143800.0],["2010-09-16",16.49,16.56,16.32,16.45,198700.0],["2010-09-17",16.62,16.86,16.39,16.63,478900.0],["2010-09-20",16.67,17.29,16.6,17.27,183400.0],["2010-09-21",17.31,17.49,17.12,17.23,181400.0],["2010-09-22",17.12,17.33,16.87,16.96,93000.0],["2010-09-23",16.81,17.21,16.81,17.05,272600.0],["2010-09-24",17.29,17.8,17.28,17.79,198400.0],["2010-09-27",17.75,17.83,17.59,17.75,75200.0],["2010-09-28",17.84,18.18,17.61,18.16,169600.0],["2010-09-29",18.03,18.22,17.87,18.11,352000.0],["2010-09-30",18.23,18.28,17.87,17.99,649800.0],["2010-10-01",18.15,18.25,17.76,18.01,500000.0],["2010-10-04",17.93,18.06,17.61,17.79,204900.0],["2010-10-05",17.99,18.36,17.93,18.3,215700.0],["2010-10-06",18.3,18.34,17.98,18.07,119200.0],["2010-10-07",18.23,18.3,18.03,18.07,90700.0],["2010-10-08",18.02,18.42,18.02,18.32,340100.0],["2010-10-11",18.3,18.62,18.22,18.25,189700.0],["2010-10-12",18.2,18.44,18.01,18.24,221800.0],["2010-10-13",18.29,18.99,18.29,18.94,598600.0],["2010-10-14",18.94,19.08,18.69,18.79,222100.0],["2010-10-15",19.03,19.03,18.8,18.8,248500.0],["2010-10-18",18.78,18.96,18.6,18.7,246900.0],["2010-10-19",18.41,18.88,18.15,18.4,949600.0],["2010-10-20",18.54,18.87,18.54,18.57,166000.0],["2010-10-21",18.7,19.09,18.5,18.78,861500.0],["2010-10-22",18.56,18.89,18.56,18.76,178900.0],["2010-10-25",18.82,18.98,18.61,18.68,189500.0],["2010-10-26",18.54,18.95,18.48,18.66,195800.0],["2010-10-27",18.5,18.73,17.75,18.2,354800.0],["2010-10-28",18.37,18.38,17.98,18.14,141900.0],["2010-10-29",18.01,18.3,18.0,18.09,214600.0],["2010-11-01",18.17,18.4,17.79,17.95,198500.0],["2010-11-02",18.18,18.3,18.07,18.2,227700.0],["2010-11-03",18.17,18.2,17.95,18.11,178600.0],["2010-11-04",18.41,18.69,18.03,18.11,399300.0],["2010-11-05",18.16,18.16,17.75,18.12,236600.0],["2010-11-08",17.99,18.16,17.95,18.06,116300.0],["2010-11-09",18.0,18.22,17.95,18.06,237000.0],["2010-11-10",18.09,18.12,17.83,18.01,357100.0],["2010-11-11",17.8,17.8,17.48,17.61,238400.0],["2010-11-12",17.44,17.8,17.44,17.63,224900.0],["2010-11-15",17.63,17.68,17.33,17.47,203900.0],["2010-11-16",17.31,17.31,16.69,16.94,198300.0],["2010-11-17",16.98,17.04,16.78,17.04,248100.0],["2010-11-18",17.26,17.36,17.14,17.24,121100.0],["2010-11-19",17.27,17.32,17.18,17.26,140500.0],["2010-11-22",17.2,17.23,16.74,17.11,169800.0],["2010-11-23",16.93,17.03,16.6,16.85,157800.0],["2010-11-24",16.9,17.05,16.73,16.85,228800.0],["2010-11-26",16.69,16.8,16.58,16.7,65700.0],["2010-11-29",16.56,16.66,16.18,16.54,204400.0],["2010-11-30",16.35,16.47,16.16,16.36,243600.0],["2010-12-01",16.65,16.93,16.65,16.81,223200.0],["2010-12-02",16.79,17.28,16.79,17.26,97700.0],["2010-12-03",17.17,17.42,17.01,17.34,209900.0],["2010-12-06",17.26,17.29,16.98,17.19,304800.0],["2010-12-07",17.38,17.92,17.25,17.75,236200.0],["2010-12-08",17.84,17.97,17.63,17.66,203400.0],["2010-12-09",17.82,17.92,17.63,17.64,106100.0],["2010-12-10",17.71,17.71,17.44,17.61,122100.0],["2010-12-13",17.66,17.66,17.35,17.42,102200.0],["2010-12-14",17.51,17.51,17.3,17.44,169700.0],["2010-12-15",17.37,17.54,16.87,17.05,201600.0],["2010-12-16",16.97,17.18,16.88,16.93,280300.0],["2010-12-17",16.9,16.92,16.67,16.71,334300.0],["2010-12-20",16.77,17.0,16.6,16.89,185100.0],["2010-12-21",17.01,17.28,16.81,17.28,101100.0],["2010-12-22",17.25,17.44,17.04,17.4,154400.0],["2010-12-23",17.23,17.47,17.08,17.18,175000.0],["2010-12-27",17.08,17.34,17.01,17.32,66500.0],["2010-12-28",17.33,17.39,16.98,17.36,103000.0],["2010-12-29",17.38,17.49,17.32,17.34,57200.0],["2010-12-30",17.27,17.49,17.27,17.44,152100.0],["2010-12-31",17.41,17.58,17.19,17.44,214200.0],["2011-01-03",17.52,17.85,17.38,17.5,210600.0],["2011-01-04",17.61,18.1,17.45,17.99,290700.0],["2011-01-05",17.91,18.1,17.87,18.09,271600.0],["2011-01-06",18.05,18.25,17.96,18.23,346400.0],["2011-01-07",18.2,18.43,17.93,18.43,233100.0],["2011-01-10",18.25,18.64,18.1,18.53,269600.0],["2011-01-11",18.54,18.82,18.39,18.8,227700.0],["2011-01-12",18.86,19.12,18.76,19.11,273400.0],["2011-01-13",19.02,19.02,18.85,18.98,266500.0],["2011-01-14",18.99,19.09,18.95,19.04,157800.0],["2011-01-18",18.63,19.3,18.63,19.25,253700.0],["2011-01-19",19.2,19.3,18.74,18.85,165400.0],["2011-01-20",18.71,18.92,18.23,18.45,137500.0],["2011-01-21",18.5,18.61,17.87,18.02,243100.0],["2011-01-24",17.99,19.03,17.99,18.9,261600.0],["2011-01-25",18.79,19.03,18.71,19.03,187600.0],["2011-01-26",19.08,19.32,18.93,19.16,233100.0],["2011-01-27",19.15,19.3,18.81,18.93,103400.0],["2011-01-28",18.86,18.86,18.23,18.24,206600.0],["2011-01-31",18.33,18.44,18.12,18.29,128100.0],["2011-02-01",18.37,18.87,18.0,18.76,207100.0],["2011-02-02",18.77,18.99,18.67,18.86,70600.0],["2011-02-03",18.93,19.05,18.5,18.62,110000.0],["2011-02-04",18.68,18.86,18.29,18.56,101300.0],["2011-02-07",18.52,18.92,18.52,18.88,78800.0],["2011-02-08",18.78,19.35,18.78,19.29,163300.0],["2011-02-09",19.41,20.25,19.37,19.6,337800.0],["2011-02-10",19.6,19.88,19.5,19.66,155900.0],["2011-02-11",19.59,19.62,19.31,19.45,176100.0],["2011-02-14",19.51,19.72,19.25,19.32,114700.0],["2011-02-15",19.18,19.5,19.18,19.25,191000.0],["2011-02-16",19.21,19.25,18.31,18.75,290500.0],["2011-02-17",18.66,18.66,18.13,18.43,340900.0],["2011-02-18",18.16,18.94,17.87,18.78,270100.0],["2011-02-22",18.62,18.68,18.09,18.23,163700.0],["2011-02-23",18.27,18.27,17.31,17.59,241100.0],["2011-02-24",17.6,17.75,17.33,17.72,163300.0],["2011-02-25",17.71,18.09,17.52,18.06,93100.0],["2011-02-28",18.06,18.21,17.59,18.07,195600.0],["2011-03-01",18.12,18.12,17.36,17.49,170300.0],["2011-03-02",17.44,17.73,17.42,17.61,186100.0],["2011-03-03",17.75,18.34,17.75,18.34,145300.0],["2011-03-04",18.31,18.31,17.74,17.9,80000.0],["2011-03-07",17.93,17.93,17.01,17.25,98600.0],["2011-03-08",17.23,17.75,16.99,17.67,85000.0],["2011-03-09",17.66,17.95,17.35,17.56,131000.0],["2011-03-10",17.33,17.51,17.18,17.42,189300.0],["2011-03-11",17.38,17.5,17.07,17.37,152200.0],["2011-03-14",17.17,17.34,16.97,17.2,128300.0],["2011-03-15",16.62,17.3,16.62,17.19,169200.0],["2011-03-16",17.11,17.26,16.71,17.03,200600.0],["2011-03-17",17.38,17.54,17.07,17.29,201200.0],["2011-03-18",17.51,18.21,17.31,18.2,570100.0],["2011-03-21",18.39,18.95,18.25,18.81,237400.0],["2011-03-22",18.88,18.88,18.23,18.24,186200.0],["2011-03-23",18.17,18.56,18.15,18.49,238700.0],["2011-03-24",18.57,18.8,18.35,18.52,119900.0],["2011-03-25",18.65,18.98,18.43,18.73,94500.0],["2011-03-28",18.81,19.03,18.55,18.84,192400.0],["2011-03-29",18.87,19.2,18.68,19.05,104200.0],["2011-03-30",19.12,19.26,19.08,19.21,100100.0],["2011-03-31",19.2,19.38,19.14,19.33,112500.0],["2011-04-01",19.38,19.39,18.86,18.89,160700.0],["2011-04-04",18.98,19.18,18.98,19.04,186100.0],["2011-04-05",18.98,18.98,18.71,18.79,233900.0],["2011-04-06",18.85,18.98,18.27,18.8,215700.0],["2011-04-07",18.81,18.9,18.36,18.53,175000.0],["2011-04-08",18.6,18.6,17.93,18.08,228800.0],["2011-04-11",18.04,18.13,17.65,17.74,218700.0],["2011-04-12",17.58,17.87,17.5,17.73,362900.0],["2011-04-13",17.81,18.04,17.66,18.01,183900.0],["2011-04-14",17.8,18.17,17.79,18.15,137500.0],["2011-04-15",18.06,18.28,18.02,18.14,191500.0],["2011-04-18",17.88,17.89,17.63,17.79,174400.0],["2011-04-19",17.8,17.9,17.46,17.59,196800.0],["2011-04-20",17.83,18.31,17.83,18.3,148900.0],["2011-04-21",18.44,18.55,18.04,18.22,105600.0],["2011-04-25",18.17,18.36,18.1,18.3,155500.0],["2011-04-26",18.4,18.92,18.2,18.84,190900.0],["2011-04-27",18.77,18.87,17.15,18.78,477900.0],["2011-04-28",18.65,18.96,18.52,18.96,330500.0],["2011-04-29",18.9,19.14,18.75,18.75,317000.0],["2011-05-02",18.92,18.99,18.66,18.87,223000.0],["2011-05-03",18.78,18.87,18.53,18.66,178000.0],["2011-05-04",18.69,19.04,18.0,18.46,262100.0],["2011-05-05",18.35,18.8,18.11,18.35,233500.0],["2011-05-06",18.6,19.19,18.52,18.66,216000.0],["2011-05-09",18.6,18.69,18.49,18.56,125000.0],["2011-05-10",18.7,18.89,18.66,18.76,124700.0],["2011-05-11",18.67,18.76,18.35,18.37,122300.0],["2011-05-12",18.27,18.48,18.14,18.44,239400.0],["2011-05-13",18.44,18.44,18.09,18.12,144000.0],["2011-05-16",17.97,18.05,17.51,17.64,175800.0],["2011-05-17",17.5,17.7,17.3,17.62,139900.0],["2011-05-18",17.66,17.66,17.42,17.53,337000.0],["2011-05-19",17.55,17.58,17.32,17.39,292800.0],["2011-05-20",17.24,17.46,17.1,17.21,271400.0],["2011-05-23",17.0,17.15,16.36,16.37,467400.0],["2011-05-24",16.4,16.55,16.25,16.3,266000.0],["2011-05-25",16.26,16.52,16.26,16.47,394000.0],["2011-05-26",16.38,16.88,16.38,16.64,426100.0],["2011-05-27",16.74,17.03,16.62,16.8,829000.0],["2011-05-31",17.05,17.32,16.93,17.29,504300.0],["2011-06-01",17.23,17.25,16.82,16.86,299000.0],["2011-06-02",16.96,17.11,16.76,16.77,172900.0],["2011-06-03",16.49,16.72,16.33,16.4,190000.0],["2011-06-06",16.39,16.56,16.16,16.18,256700.0],["2011-06-07",16.34,16.39,16.04,16.1,184100.0],["2011-06-08",16.06,16.07,15.9,15.99,238000.0],["2011-06-09",16.09,16.43,16.07,16.36,226500.0],["2011-06-10",16.22,16.49,16.04,16.08,392600.0],["2011-06-13",16.19,16.26,15.86,15.87,188600.0],["2011-06-14",16.08,16.41,16.08,16.24,182400.0],["2011-06-15",16.04,16.19,15.72,15.83,121200.0],["2011-06-16",16.02,16.3,15.84,15.89,152200.0],["2011-06-17",16.0,16.0,15.32,15.33,269800.0],["2011-06-20",15.29,15.5,15.22,15.43,191300.0],["2011-06-21",15.57,15.81,15.49,15.77,150000.0],["2011-06-22",15.67,15.97,15.61,15.62,115500.0],["2011-06-23",15.43,15.49,14.93,15.2,160900.0],["2011-06-24",15.19,15.3,14.97,15.03,395800.0],["2011-06-27",15.01,15.18,14.88,15.0,268700.0],["2011-06-28",15.1,15.38,15.06,15.29,192900.0],["2011-06-29",15.41,15.45,15.22,15.4,230200.0],["2011-06-30",15.43,15.62,15.38,15.41,134000.0],["2011-07-01",15.44,15.77,15.44,15.69,176400.0],["2011-07-05",15.74,15.8,15.59,15.66,114400.0],["2011-07-06",15.69,15.94,15.6,15.84,172400.0],["2011-07-07",15.98,16.08,15.77,15.84,111300.0],["2011-07-08",15.57,15.85,15.52,15.76,167000.0],["2011-07-11",15.52,15.73,15.31,15.33,100100.0],["2011-07-12",15.23,15.36,15.09,15.24,117700.0],["2011-07-13",15.32,15.52,15.29,15.4,126000.0],["2011-07-14",15.42,15.78,15.34,15.62,531600.0],["2011-07-15",15.67,15.78,15.51,15.7,350500.0],["2011-07-18",15.62,15.7,15.36,15.41,237400.0],["2011-07-19",15.55,15.78,15.49,15.73,121100.0],["2011-07-20",15.75,15.99,15.61,15.65,118100.0],["2011-07-21",15.69,16.03,15.54,16.0,146100.0],["2011-07-22",15.99,16.12,15.88,16.11,159100.0],["2011-07-25",15.85,16.27,15.85,16.15,250900.0],["2011-07-26",16.12,16.5,16.1,16.41,308000.0],["2011-07-27",16.24,16.9,16.08,16.86,469200.0],["2011-07-28",16.93,17.08,16.73,17.06,325400.0],["2011-07-29",16.88,17.24,16.82,17.16,323500.0],["2011-08-01",17.32,17.32,16.93,17.12,302100.0],["2011-08-02",16.99,17.28,16.87,16.89,363000.0],["2011-08-03",16.98,17.26,16.52,17.11,220100.0],["2011-08-04",16.91,17.22,16.6,16.73,411100.0],["2011-08-05",16.93,17.38,16.5,16.96,550600.0],["2011-08-08",16.47,17.33,14.82,14.86,561000.0],["2011-08-09",15.21,16.0,14.3,15.98,457900.0],["2011-08-10",15.5,15.5,14.49,14.6,342900.0],["2011-08-11",14.68,15.41,14.37,15.23,371200.0],["2011-08-12",15.32,15.55,14.87,15.2,166100.0],["2011-08-15",15.34,15.47,14.96,15.43,133800.0],["2011-08-16",15.25,15.43,14.76,15.22,185000.0],["2011-08-17",15.33,15.39,14.95,15.1,69600.0],["2011-08-18",14.64,14.64,14.01,14.16,355100.0],["2011-08-19",13.92,14.33,13.55,13.76,266300.0],["2011-08-22",14.16,14.16,13.71,13.91,221000.0],["2011-08-23",14.03,14.42,13.86,14.38,300700.0],["2011-08-24",14.39,15.12,14.19,14.96,311200.0],["2011-08-25",15.1,15.13,14.34,14.47,734200.0],["2011-08-26",14.6,15.94,14.6,15.7,450800.0],["2011-08-29",15.89,16.17,15.68,16.11,287400.0],["2011-08-30",15.92,16.29,15.8,16.1,282200.0],["2011-08-31",16.2,16.33,15.98,16.27,261800.0],["2011-09-01",16.29,16.49,15.98,16.09,222800.0],["2011-09-02",15.65,16.08,15.37,15.71,343100.0],["2011-09-06",15.13,15.73,14.98,15.69,253500.0],["2011-09-07",16.0,16.47,15.92,16.43,210900.0],["2011-09-08",16.3,16.45,16.0,16.07,162200.0],["2011-09-09",15.91,16.04,15.53,15.67,430800.0],["2011-09-12",15.38,15.65,15.27,15.62,327600.0],["2011-09-13",15.69,15.82,15.54,15.73,517000.0],["2011-09-14",15.92,16.57,15.82,16.4,161500.0],["2011-09-15",16.58,16.98,16.39,16.96,139100.0],["2011-09-16",17.08,17.64,17.08,17.5,370700.0],["2011-09-19",17.11,17.27,16.67,16.95,182100.0],["2011-09-20",17.01,17.33,16.48,16.48,176000.0],["2011-09-21",16.48,17.28,16.29,16.35,194500.0],["2011-09-22",15.79,16.33,15.2,15.82,439900.0],["2011-09-23",15.82,16.59,15.82,15.9,351200.0],["2011-09-26",16.05,16.13,15.68,15.98,388900.0],["2011-09-27",16.37,16.79,16.19,16.49,332100.0],["2011-09-28",16.52,16.72,15.86,15.87,230200.0],["2011-09-29",16.31,16.31,15.76,16.05,272100.0],["2011-09-30",15.78,16.08,15.72,15.74,261400.0],["2011-10-03",15.57,15.83,14.68,14.69,444600.0],["2011-10-04",14.62,15.29,14.55,15.21,526400.0],["2011-10-05",15.26,15.87,15.18,15.71,238600.0],["2011-10-06",15.71,16.05,15.54,16.0,260400.0],["2011-10-07",16.06,16.1,15.35,15.41,190600.0],["2011-10-10",15.69,16.32,15.64,16.3,423100.0],["2011-10-11",16.17,16.53,16.1,16.48,213800.0],["2011-10-12",16.65,17.44,16.65,17.17,711400.0],["2011-10-13",17.06,17.33,16.82,17.17,123400.0],["2011-10-14",17.34,17.56,17.03,17.52,126900.0],["2011-10-17",17.3,17.37,16.84,16.91,232500.0],["2011-10-18",17.0,17.58,16.81,17.49,183300.0],["2011-10-19",17.42,17.57,16.84,16.92,183000.0],["2011-10-20",16.92,17.34,16.44,17.29,160200.0],["2011-10-21",17.64,17.84,17.48,17.8,346300.0],["2011-10-24",17.83,18.7,17.78,18.54,396100.0],["2011-10-25",18.34,18.36,18.0,18.21,296300.0],["2011-10-26",17.88,19.31,17.88,19.3,574700.0],["2011-10-27",19.97,20.37,19.01,20.36,1283100.0],["2011-10-28",20.16,20.56,19.62,19.95,332900.0],["2011-10-31",19.55,19.79,19.33,19.37,202100.0],["2011-11-01",18.58,18.71,17.9,18.3,341900.0],["2011-11-02",18.66,18.98,18.32,18.46,358300.0],["2011-11-03",18.69,19.0,18.31,18.93,319800.0],["2011-11-04",18.7,18.7,18.28,18.38,208600.0],["2011-11-07",18.38,18.73,18.0,18.69,261200.0],["2011-11-08",18.92,19.0,18.36,18.73,278600.0],["2011-11-09",18.11,18.42,17.85,17.88,221700.0],["2011-11-10",18.19,18.19,17.7,17.73,188400.0],["2011-11-11",17.98,18.49,17.98,18.42,180100.0],["2011-11-14",18.34,18.46,17.72,17.84,152600.0],["2011-11-15",17.9,18.13,17.57,17.96,205800.0],["2011-11-16",17.72,18.08,17.46,17.48,143400.0],["2011-11-17",17.36,17.61,17.0,17.09,134900.0],["2011-11-18",17.08,17.26,16.98,17.19,138400.0],["2011-11-21",17.15,17.34,16.75,16.97,150900.0],["2011-11-22",16.98,17.0,16.42,16.44,93700.0],["2011-11-23",16.29,16.34,15.91,15.98,119300.0],["2011-11-25",15.81,16.03,15.62,15.7,87400.0],["2011-11-28",16.24,16.57,16.13,16.57,188000.0],["2011-11-29",16.54,16.72,16.29,16.67,123700.0],["2011-11-30",17.38,18.02,17.19,18.0,389700.0],["2011-12-01",17.92,18.13,17.58,17.6,139800.0],["2011-12-02",17.9,17.9,17.41,17.45,87900.0],["2011-12-05",17.98,18.01,17.53,17.69,135000.0],["2011-12-06",17.7,18.01,17.34,17.88,251000.0],["2011-12-07",17.77,17.91,17.18,17.79,216100.0],["2011-12-08",17.45,17.81,17.38,17.4,187100.0],["2011-12-09",17.5,17.99,17.39,17.86,169000.0],["2011-12-12",17.6,17.6,17.14,17.52,101500.0],["2011-12-13",17.67,17.84,16.95,17.03,148700.0],["2011-12-14",16.82,16.97,16.29,16.39,259200.0],["2011-12-15",16.7,16.7,16.36,16.5,194800.0],["2011-12-16",16.66,17.04,16.43,16.81,299700.0],["2011-12-19",16.89,17.19,16.27,16.31,268300.0],["2011-12-20",16.76,17.85,16.39,17.85,311000.0],["2011-12-21",17.91,17.96,17.47,17.9,204300.0],["2011-12-22",17.96,18.34,17.9,18.32,245600.0],["2011-12-23",18.34,18.42,18.0,18.38,184300.0],["2011-12-27",18.26,18.65,18.02,18.44,106600.0],["2011-12-28",18.38,18.5,17.93,18.02,153400.0],["2011-12-29",18.14,18.62,18.12,18.54,193100.0],["2011-12-30",18.47,18.73,18.29,18.48,154800.0],["2012-01-03",18.67,19.3,18.67,19.2,272000.0],["2012-01-04",19.07,19.33,18.58,18.85,215800.0],["2012-01-05",18.69,19.47,18.34,19.15,212400.0],["2012-01-06",19.08,19.26,18.83,18.85,164200.0],["2012-01-09",18.93,19.02,18.66,18.87,317500.0],["2012-01-10",19.17,19.48,19.01,19.38,140000.0],["2012-01-11",19.3,19.45,19.07,19.39,120900.0],["2012-01-12",19.39,19.44,19.15,19.18,101900.0],["2012-01-13",18.88,19.05,18.48,18.65,184300.0],["2012-01-17",18.78,18.98,18.17,18.25,184700.0],["2012-01-18",18.25,19.19,18.25,19.15,165800.0],["2012-01-19",19.18,19.32,19.0,19.13,75600.0],["2012-01-20",19.08,19.24,18.79,18.89,118500.0],["2012-01-23",18.81,18.81,17.77,18.23,417800.0],["2012-01-24",18.15,18.57,17.92,18.53,175300.0],["2012-01-25",18.43,18.7,18.26,18.66,98000.0],["2012-01-26",18.78,18.78,18.43,18.64,96600.0],["2012-01-27",18.52,18.84,18.49,18.72,85400.0],["2012-01-30",18.58,18.71,17.97,18.12,181300.0],["2012-01-31",18.29,18.57,18.09,18.36,186100.0],["2012-02-01",18.5,18.72,18.4,18.68,182300.0],["2012-02-02",18.67,19.55,18.49,19.14,170300.0],["2012-02-03",19.53,20.01,19.23,19.3,219500.0],["2012-02-06",19.24,19.33,19.02,19.12,168800.0],["2012-02-07",19.08,19.26,18.8,19.03,169300.0],["2012-02-08",19.03,19.33,18.83,18.97,138700.0],["2012-02-09",19.03,19.11,18.77,18.96,108500.0],["2012-02-10",18.7,19.18,18.63,18.99,159800.0],["2012-02-13",19.24,19.41,19.09,19.31,146400.0],["2012-02-14",19.24,19.33,18.55,18.75,106000.0],["2012-02-15",18.89,19.17,18.52,18.61,184900.0],["2012-02-16",18.63,19.0,18.63,18.93,153700.0],["2012-02-17",19.06,19.06,18.64,18.68,107500.0],["2012-02-21",20.39,20.53,19.25,19.63,309700.0],["2012-02-22",19.66,19.84,19.17,19.6,347700.0],["2012-02-23",19.68,19.74,19.35,19.55,366600.0],["2012-02-24",19.52,19.6,19.42,19.44,96200.0],["2012-02-27",19.2,19.53,18.82,19.48,179900.0],["2012-02-28",19.56,19.56,19.06,19.17,165000.0],["2012-02-29",19.18,19.55,19.06,19.29,323600.0],["2012-03-01",19.35,19.38,18.75,18.75,147400.0],["2012-03-02",18.78,18.81,17.75,17.95,230400.0],["2012-03-05",17.86,18.12,17.64,18.04,127000.0],["2012-03-06",17.91,18.0,17.71,17.78,214800.0],["2012-03-07",17.78,17.84,17.64,17.8,108300.0],["2012-03-08",17.9,18.09,17.54,18.07,127100.0],["2012-03-09",18.04,18.49,17.78,18.06,206000.0],["2012-03-12",18.05,18.1,17.66,17.94,123200.0],["2012-03-13",18.14,18.14,17.74,18.03,154000.0],["2012-03-14",17.99,18.02,17.56,17.59,106600.0],["2012-03-15",17.59,18.02,17.5,18.01,175500.0],["2012-03-16",18.09,18.09,17.77,17.98,223200.0],["2012-03-19",17.92,18.75,17.74,18.43,196300.0],["2012-03-20",18.25,18.43,18.11,18.35,125800.0],["2012-03-21",18.41,19.62,18.32,19.29,385800.0],["2012-03-22",19.03,19.43,18.92,19.34,372500.0],["2012-03-23",19.38,19.67,19.06,19.64,158000.0],["2012-03-26",19.84,20.11,19.68,20.08,150600.0],["2012-03-27",20.15,20.47,19.85,20.37,255800.0],["2012-03-28",20.44,20.83,20.19,20.77,335600.0],["2012-03-29",20.65,20.84,20.3,20.75,461800.0],["2012-03-30",20.94,21.03,20.71,20.89,330500.0],["2012-04-02",20.89,21.32,20.88,21.28,258500.0],["2012-04-03",21.18,21.34,20.87,21.0,172700.0],["2012-04-04",20.7,20.7,20.28,20.66,158600.0],["2012-04-05",20.47,21.13,20.13,20.93,174200.0],["2012-04-09",20.45,20.59,20.2,20.27,239300.0],["2012-04-10",20.27,20.37,19.8,20.26,284300.0],["2012-04-11",20.43,20.67,20.2,20.53,257000.0],["2012-04-12",20.5,20.97,20.44,20.88,150000.0],["2012-04-13",20.73,20.78,20.42,20.43,85000.0],["2012-04-16",20.46,20.81,20.43,20.55,122700.0],["2012-04-17",20.75,21.1,20.64,20.86,128500.0],["2012-04-18",20.72,20.8,20.25,20.49,77300.0],["2012-04-19",20.49,20.78,20.07,20.29,184200.0],["2012-04-20",20.72,20.86,20.29,20.84,496100.0],["2012-04-23",21.27,21.28,20.31,20.85,267300.0],["2012-04-24",20.93,21.25,20.77,21.2,177500.0],["2012-04-25",21.5,22.5,21.09,21.22,564500.0],["2012-04-26",21.25,21.39,20.95,20.99,297000.0],["2012-04-27",20.99,21.66,20.81,21.51,956900.0],["2012-04-30",21.46,21.69,21.21,21.63,393800.0],["2012-05-01",21.58,22.38,21.47,21.75,259000.0],["2012-05-02",21.63,22.06,21.25,21.91,653300.0],["2012-05-03",21.82,21.82,21.41,21.52,186000.0],["2012-05-04",21.4,21.4,20.99,21.15,206300.0],["2012-05-07",21.05,21.62,20.93,21.32,513700.0],["2012-05-08",21.11,21.5,20.93,21.08,790600.0],["2012-05-09",20.77,20.84,20.5,20.74,159000.0],["2012-05-10",20.88,21.04,20.66,20.82,275000.0],["2012-05-11",20.62,20.91,20.44,20.53,162400.0],["2012-05-14",20.28,20.39,19.61,20.21,137500.0],["2012-05-15",20.15,20.42,20.0,20.1,176000.0],["2012-05-16",20.2,20.3,19.59,19.64,255600.0],["2012-05-17",19.54,19.6,18.81,18.94,367900.0],["2012-05-18",18.91,19.05,18.23,18.38,268300.0],["2012-05-21",18.49,18.95,18.15,18.79,187800.0],["2012-05-22",18.76,18.89,18.49,18.63,116000.0],["2012-05-23",18.41,18.83,18.22,18.77,83000.0],["2012-05-24",18.78,19.09,18.6,19.08,163200.0],["2012-05-25",19.03,19.14,18.77,18.79,165800.0],["2012-05-29",18.93,19.36,18.87,19.08,104300.0],["2012-05-30",18.87,18.96,18.32,18.39,150900.0],["2012-05-31",18.43,18.45,17.85,17.99,253900.0],["2012-06-01",17.62,17.77,17.33,17.33,190300.0],["2012-06-04",17.51,17.71,17.22,17.7,124800.0],["2012-06-05",17.57,17.85,17.51,17.66,241000.0],["2012-06-06",17.77,18.0,17.7,17.94,156500.0],["2012-06-07",18.23,18.4,17.54,17.57,192900.0],["2012-06-08",17.48,17.65,17.19,17.45,215300.0],["2012-06-11",17.68,17.81,16.82,16.85,187500.0],["2012-06-12",16.97,17.04,16.62,16.71,161200.0],["2012-06-13",16.64,16.64,16.2,16.26,233300.0],["2012-06-14",16.3,16.55,16.26,16.46,137400.0],["2012-06-15",16.4,16.55,16.27,16.5,281200.0],["2012-06-18",16.43,16.77,16.29,16.64,177500.0],["2012-06-19",16.67,16.94,16.6,16.67,211900.0],["2012-06-20",16.63,16.84,16.17,16.3,326200.0],["2012-06-21",16.26,16.62,15.91,15.99,465400.0],["2012-06-22",16.1,16.64,16.04,16.59,536900.0],["2012-06-25",16.28,16.52,16.22,16.39,298600.0],["2012-06-26",16.39,16.76,16.34,16.65,109900.0],["2012-06-27",16.64,16.78,16.53,16.68,107000.0],["2012-06-28",16.48,16.57,16.16,16.56,132900.0],["2012-06-29",16.84,17.13,16.7,17.07,143700.0],["2012-07-02",17.14,17.48,17.01,17.48,133600.0],["2012-07-03",17.41,17.98,17.27,17.98,133600.0],["2012-07-05",17.9,18.08,17.56,18.0,165800.0],["2012-07-06",17.79,17.9,17.4,17.67,166800.0],["2012-07-09",17.58,17.74,17.43,17.7,95700.0],["2012-07-10",17.75,17.82,17.42,17.48,134100.0],["2012-07-11",17.49,17.68,17.25,17.55,417700.0],["2012-07-12",17.37,17.55,17.24,17.46,108200.0],["2012-07-13",17.5,17.67,17.4,17.48,100200.0],["2012-07-16",17.35,17.49,17.15,17.17,159900.0],["2012-07-17",17.28,17.53,16.93,17.49,209000.0],["2012-07-18",17.49,18.08,17.46,18.06,167000.0],["2012-07-19",18.09,18.17,17.91,17.91,90100.0],["2012-07-20",17.73,17.91,17.41,17.45,154500.0],["2012-07-23",17.21,17.21,16.43,16.5,164900.0],["2012-07-24",16.6,16.64,15.97,16.11,824500.0],["2012-07-25",16.22,17.85,16.18,17.36,601000.0],["2012-07-26",17.69,18.25,17.69,18.16,255200.0],["2012-07-27",18.27,18.79,17.91,18.7,138900.0],["2012-07-30",18.71,18.84,18.14,18.23,128700.0],["2012-07-31",18.21,18.81,18.16,18.28,176200.0],["2012-08-01",18.31,18.58,17.3,17.34,163800.0],["2012-08-02",17.26,17.61,16.99,17.04,296500.0],["2012-08-03",17.43,17.85,17.32,17.7,397700.0],["2012-08-06",17.75,18.0,17.38,17.46,229800.0],["2012-08-07",17.56,17.92,17.5,17.7,262200.0],["2012-08-08",17.68,17.82,17.58,17.64,193800.0],["2012-08-09",17.65,18.07,17.45,17.87,164000.0],["2012-08-10",17.86,17.86,17.46,17.55,155500.0],["2012-08-13",17.48,17.96,17.31,17.79,691300.0],["2012-08-14",17.92,17.92,17.3,17.43,145200.0],["2012-08-15",17.38,17.6,17.3,17.55,98900.0],["2012-08-16",17.49,18.07,17.49,17.86,514800.0],["2012-08-17",17.83,18.09,17.83,18.04,123800.0],["2012-08-20",18.02,18.02,17.75,17.86,74700.0],["2012-08-21",17.91,17.98,17.59,17.66,222000.0],["2012-08-22",17.68,17.79,17.46,17.77,75200.0],["2012-08-23",17.8,17.81,17.52,17.73,262700.0],["2012-08-24",17.64,17.9,17.52,17.58,157500.0],["2012-08-27",17.68,17.84,17.45,17.67,105100.0],["2012-08-28",17.64,17.85,17.59,17.78,153000.0],["2012-08-29",17.8,17.99,17.65,17.88,64800.0],["2012-08-30",17.72,17.83,17.57,17.57,87200.0],["2012-08-31",17.76,17.81,17.51,17.76,201600.0],["2012-09-04",17.74,17.91,17.39,17.75,115900.0],["2012-09-05",17.85,17.85,17.56,17.64,507000.0],["2012-09-06",17.75,18.35,17.75,18.24,193400.0],["2012-09-07",18.39,18.49,18.27,18.41,212900.0],["2012-09-10",18.38,18.47,18.11,18.11,100000.0],["2012-09-11",18.14,18.22,17.73,17.81,84300.0],["2012-09-12",17.84,17.96,17.5,17.58,196500.0],["2012-09-13",17.58,18.23,17.47,18.19,199600.0],["2012-09-14",18.25,18.76,18.25,18.57,301800.0],["2012-09-17",18.4,18.66,18.3,18.57,362600.0],["2012-09-18",18.55,18.81,18.07,18.31,348700.0],["2012-09-19",18.37,18.4,18.1,18.13,266400.0],["2012-09-20",18.04,18.06,17.76,17.81,103500.0],["2012-09-21",18.0,18.0,17.77,17.78,281700.0],["2012-09-24",17.68,17.97,17.55,17.74,224300.0],["2012-09-25",17.8,18.0,17.44,17.5,247500.0],["2012-09-26",17.53,18.01,17.46,17.86,209200.0],["2012-09-27",17.92,18.57,17.72,18.47,200400.0],["2012-09-28",18.37,18.87,18.26,18.79,236800.0],["2012-10-01",18.84,19.17,18.74,19.16,235800.0],["2012-10-02",19.21,19.26,19.0,19.08,176800.0],["2012-10-03",19.11,19.22,19.0,19.15,161700.0],["2012-10-04",19.21,19.53,19.03,19.45,122100.0],["2012-10-05",19.49,19.68,19.36,19.52,142200.0],["2012-10-08",19.39,19.53,19.1,19.49,111000.0],["2012-10-09",19.49,19.52,19.08,19.34,162200.0],["2012-10-10",19.35,19.45,19.24,19.41,162300.0],["2012-10-11",19.55,19.72,19.43,19.63,151300.0],["2012-10-12",19.61,19.61,18.46,19.01,280700.0],["2012-10-15",19.05,19.57,18.96,19.41,164200.0],["2012-10-16",19.58,19.86,19.41,19.83,379200.0],["2012-10-17",19.85,20.11,19.7,19.91,158300.0],["2012-10-18",19.9,20.11,19.78,19.9,186500.0],["2012-10-19",19.77,19.82,19.6,19.69,190200.0],["2012-10-22",19.59,19.64,19.31,19.44,133600.0],["2012-10-23",19.21,19.45,19.01,19.29,137200.0],["2012-10-24",19.35,19.95,19.25,19.33,195600.0],["2012-10-25",19.55,20.42,19.46,20.41,240200.0],["2012-10-26",20.45,20.56,20.3,20.48,187400.0],["2012-10-31",20.43,20.64,20.26,20.29,296100.0],["2012-11-01",20.28,20.71,20.25,20.45,251200.0],["2012-11-02",20.45,20.45,19.91,19.96,160600.0],["2012-11-05",19.93,20.06,19.6,20.04,191900.0],["2012-11-06",20.16,20.24,19.94,20.13,207000.0],["2012-11-07",19.82,20.22,19.71,20.04,253000.0],["2012-11-08",19.97,20.2,19.85,19.86,198200.0],["2012-11-09",19.8,20.17,19.74,20.03,272100.0],["2012-11-12",20.12,20.54,20.1,20.3,300600.0],["2012-11-13",20.2,20.47,20.02,20.16,250000.0],["2012-11-14",20.26,20.26,19.99,20.11,161700.0],["2012-11-15",20.05,20.08,19.67,19.88,175900.0],["2012-11-16",19.79,20.33,19.55,20.26,248400.0],["2012-11-19",20.56,21.16,20.3,21.15,254400.0],["2012-11-20",21.03,21.1,20.8,21.07,185100.0],["2012-11-21",21.1,21.62,20.95,21.45,184200.0],["2012-11-23",21.48,21.8,21.35,21.73,87500.0],["2012-11-26",21.66,21.98,21.42,21.98,156700.0],["2012-11-27",21.96,22.18,21.68,21.76,140500.0],["2012-11-28",21.66,21.93,21.54,21.79,99500.0],["2012-11-29",21.95,22.42,21.79,22.31,174300.0],["2012-11-30",22.41,22.45,22.06,22.26,194400.0],["2012-12-03",22.43,22.5,22.1,22.22,279400.0],["2012-12-04",22.22,22.29,22.02,22.21,265400.0],["2012-12-05",22.28,23.06,22.07,22.7,243300.0],["2012-12-06",22.69,22.86,22.46,22.58,139200.0],["2012-12-07",22.64,22.65,22.36,22.55,173900.0],["2012-12-10",22.55,22.95,22.38,22.95,187400.0],["2012-12-11",23.05,23.75,22.92,23.63,227200.0],["2012-12-12",23.65,23.8,23.33,23.62,1044200.0],["2012-12-13",23.58,23.66,23.35,23.5,222700.0],["2012-12-14",23.12,23.66,23.12,23.44,413700.0],["2012-12-17",23.18,23.31,22.66,23.12,513500.0],["2012-12-18",23.1,23.62,23.07,23.27,292700.0],["2012-12-19",23.22,23.58,23.18,23.5,296600.0],["2012-12-20",23.45,23.74,23.41,23.65,266300.0],["2012-12-21",23.42,23.79,23.16,23.53,493900.0],["2012-12-24",23.48,23.48,23.17,23.48,55800.0],["2012-12-26",23.61,23.72,23.22,23.31,124500.0],["2012-12-27",23.29,23.45,22.47,23.33,342600.0],["2012-12-28",23.16,24.0,23.0,23.28,382300.0],["2012-12-31",23.28,23.65,22.84,23.6,189800.0],["2013-01-02",24.09,24.09,23.63,23.92,430800.0],["2013-01-03",23.9,23.99,23.42,23.57,244000.0],["2013-01-04",23.73,23.74,23.46,23.69,198600.0],["2013-01-07",23.56,23.89,23.54,23.86,119300.0],["2013-01-08",23.75,23.96,23.55,23.85,148700.0],["2013-01-09",24.0,24.58,23.8,24.58,253500.0],["2013-01-10",24.77,24.77,24.13,24.55,171000.0],["2013-01-11",24.58,24.81,24.46,24.76,575300.0],["2013-01-14",24.83,25.19,24.52,24.72,242600.0],["2013-01-15",24.54,24.73,24.41,24.66,121000.0],["2013-01-16",24.56,24.71,24.45,24.52,108400.0],["2013-01-17",24.84,25.1,24.7,24.85,315700.0],["2013-01-18",24.76,24.9,24.58,24.72,180800.0],["2013-01-22",24.77,24.8,24.53,24.8,125200.0],["2013-01-23",24.85,24.91,24.65,24.67,78700.0],["2013-01-24",24.67,24.81,24.47,24.76,148400.0],["2013-01-25",24.84,24.92,24.54,24.69,118100.0],["2013-01-28",24.81,24.86,24.46,24.6,129000.0],["2013-01-29",24.53,24.63,24.33,24.6,142500.0],["2013-01-30",24.54,24.54,24.21,24.39,169400.0],["2013-01-31",24.42,24.58,24.38,24.47,242000.0],["2013-02-01",24.65,24.75,24.24,24.62,200100.0],["2013-02-04",24.47,24.58,24.08,24.27,168200.0],["2013-02-05",24.4,24.69,24.26,24.26,198800.0],["2013-02-06",24.16,24.85,24.16,24.75,227900.0],["2013-02-07",24.71,24.82,24.33,24.44,112700.0],["2013-02-08",24.53,24.85,24.31,24.62,209200.0],["2013-02-11",24.54,24.66,24.29,24.59,121400.0],["2013-02-12",24.63,25.0,24.5,24.51,292200.0],["2013-02-13",24.48,24.59,23.29,23.79,612800.0],["2013-02-14",23.81,24.16,23.63,23.91,291500.0],["2013-02-15",24.04,24.46,24.04,24.23,250100.0],["2013-02-19",24.26,24.9,24.26,24.8,206800.0],["2013-02-20",24.79,24.9,24.41,24.44,464200.0],["2013-02-21",24.39,24.58,23.39,23.7,262400.0],["2013-02-22",23.86,24.06,23.37,23.79,306700.0],["2013-02-25",23.84,23.91,23.16,23.24,246900.0],["2013-02-26",23.31,23.53,22.94,23.14,280400.0],["2013-02-27",23.13,23.92,23.08,23.86,506000.0],["2013-02-28",23.81,24.29,23.75,24.14,326300.0],["2013-03-01",23.92,24.72,23.92,24.56,271500.0],["2013-03-04",24.5,24.59,24.2,24.5,316600.0],["2013-03-05",24.68,24.8,24.28,24.77,112000.0],["2013-03-06",24.84,24.9,24.63,24.85,243500.0],["2013-03-07",24.83,24.86,24.52,24.57,131700.0],["2013-03-08",24.74,24.74,24.39,24.53,162600.0],["2013-03-11",24.5,24.5,24.33,24.38,147300.0],["2013-03-12",24.35,24.44,24.19,24.22,188500.0],["2013-03-13",24.16,24.3,24.01,24.18,316500.0],["2013-03-14",24.24,24.69,24.24,24.68,198100.0],["2013-03-15",24.71,24.72,23.72,24.29,336900.0],["2013-03-18",24.12,24.6,24.12,24.36,158900.0],["2013-03-19",24.35,24.53,24.03,24.26,188600.0],["2013-03-20",24.31,25.12,24.31,25.11,404300.0],["2013-03-21",24.97,25.39,24.9,25.3,211100.0],["2013-03-22",25.38,25.68,25.26,25.66,176100.0],["2013-03-25",25.82,26.08,25.43,25.93,300100.0],["2013-03-26",26.07,26.15,25.62,25.75,242200.0],["2013-03-27",25.61,25.97,25.44,25.96,127300.0],["2013-03-28",25.8,26.48,25.7,26.34,270300.0],["2013-04-01",26.25,26.38,25.92,26.15,198400.0],["2013-04-02",26.23,26.48,26.09,26.38,194200.0],["2013-04-03",26.4,26.75,26.4,26.66,602900.0],["2013-04-04",26.7,27.0,26.6,26.76,175400.0],["2013-04-05",26.31,26.64,25.99,26.54,397000.0],["2013-04-08",26.66,26.66,26.3,26.55,152900.0],["2013-04-09",26.54,26.76,26.45,26.55,551700.0],["2013-04-10",26.57,28.0,26.42,28.0,504500.0],["2013-04-11",28.0,28.25,27.93,28.04,145800.0],["2013-04-12",27.06,27.24,25.92,26.71,598100.0],["2013-04-15",26.55,26.7,25.92,26.0,292100.0],["2013-04-16",26.15,26.65,25.95,26.62,284700.0],["2013-04-17",26.48,26.7,25.91,26.42,275400.0],["2013-04-18",26.54,26.83,26.39,26.66,240200.0],["2013-04-19",26.65,27.31,26.41,27.23,232700.0],["2013-04-22",27.4,27.56,27.14,27.35,288700.0],["2013-04-23",27.56,28.02,27.27,28.02,222200.0],["2013-04-24",28.15,30.0,27.7,29.9,531500.0],["2013-04-25",30.0,30.6,29.58,29.64,259800.0],["2013-04-26",29.67,29.67,28.96,29.4,207500.0],["2013-04-29",29.58,30.3,29.47,30.1,157900.0],["2013-04-30",30.17,30.95,30.06,30.53,285900.0],["2013-05-01",30.36,30.71,29.82,29.99,266000.0],["2013-05-02",30.0,30.93,29.98,30.67,148700.0],["2013-05-03",30.94,31.97,30.93,31.33,600100.0],["2013-05-06",31.3,31.62,30.97,30.97,225600.0],["2013-05-07",30.97,31.25,30.83,31.25,221800.0],["2013-05-08",30.61,30.93,30.22,30.89,343200.0],["2013-05-09",30.76,31.06,30.7,31.0,111200.0],["2013-05-10",31.1,31.6,30.82,31.4,122300.0],["2013-05-13",31.33,31.69,31.17,31.68,122700.0],["2013-05-14",31.69,32.75,31.52,32.58,342400.0],["2013-05-15",32.5,32.61,32.03,32.26,225500.0],["2013-05-16",32.07,32.57,32.01,32.35,152100.0],["2013-05-17",32.37,32.85,32.36,32.57,230500.0],["2013-05-20",32.4,32.65,32.2,32.47,131800.0],["2013-05-21",32.51,32.67,32.25,32.38,98400.0],["2013-05-22",32.48,32.51,31.25,31.47,179000.0],["2013-05-23",31.29,31.47,31.08,31.28,190300.0],["2013-05-24",31.19,31.86,30.92,31.48,149100.0],["2013-05-28",31.94,32.04,31.2,31.58,220200.0],["2013-05-29",31.32,31.64,31.05,31.25,135700.0],["2013-05-30",31.28,31.52,30.93,31.08,304500.0],["2013-05-31",30.83,31.0,30.45,30.5,163000.0],["2013-06-03",30.68,31.15,30.2,30.69,319500.0],["2013-06-04",30.77,30.93,30.33,30.49,167100.0],["2013-06-05",30.46,30.48,29.66,29.78,100000.0],["2013-06-06",29.88,30.34,29.76,30.3,192700.0],["2013-06-07",30.53,31.39,30.53,31.28,256800.0],["2013-06-10",31.31,31.57,30.94,31.04,156800.0],["2013-06-11",30.65,31.02,30.26,30.78,161800.0],["2013-06-12",31.08,31.08,30.61,30.81,78200.0],["2013-06-13",30.8,31.21,30.59,31.12,97800.0],["2013-06-14",31.09,31.09,30.49,30.65,82100.0],["2013-06-17",30.96,31.33,30.56,31.17,94200.0],["2013-06-18",31.29,31.89,31.03,31.72,193400.0],["2013-06-19",31.72,31.81,28.83,31.48,157400.0],["2013-06-20",31.15,31.15,30.26,30.39,159500.0],["2013-06-21",30.52,30.54,29.88,30.28,284300.0],["2013-06-24",29.91,31.53,29.81,30.47,530600.0],["2013-06-25",30.69,31.05,30.04,30.82,198700.0],["2013-06-26",30.98,31.15,30.76,30.91,255000.0],["2013-06-27",31.09,31.6,30.71,31.43,335400.0],["2013-06-28",31.4,32.25,30.97,31.86,2201100.0],["2013-07-01",32.0,32.81,31.91,32.63,230000.0],["2013-07-02",32.5,32.87,32.1,32.76,300500.0],["2013-07-03",32.46,33.24,32.25,32.88,73200.0],["2013-07-05",33.25,34.0,32.9,34.0,163200.0],["2013-07-08",34.0,34.21,33.43,33.5,134900.0],["2013-07-09",33.71,33.88,33.25,33.3,148300.0],["2013-07-10",33.27,33.43,33.06,33.35,113900.0],["2013-07-11",33.82,33.99,33.28,33.4,174600.0],["2013-07-12",33.3,33.68,33.05,33.1,230400.0],["2013-07-15",33.08,33.45,32.74,32.98,422600.0],["2013-07-16",32.94,33.31,32.62,33.27,324000.0],["2013-07-17",33.3,33.91,33.16,33.75,260000.0],["2013-07-18",33.9,34.42,33.8,34.42,319400.0],["2013-07-19",34.29,34.84,34.25,34.29,265300.0],["2013-07-22",34.11,34.34,34.04,34.11,236800.0],["2013-07-23",34.15,34.34,33.57,33.9,183300.0],["2013-07-24",35.0,36.14,33.91,35.75,732800.0],["2013-07-25",35.75,37.23,35.75,37.14,729900.0],["2013-07-26",36.72,36.85,36.46,36.73,553300.0],["2013-07-29",36.76,36.99,36.49,36.63,449500.0],["2013-07-30",36.92,37.0,36.75,36.94,275100.0],["2013-07-31",37.0,37.18,36.73,36.81,140700.0],["2013-08-01",37.18,38.09,37.11,38.01,218800.0],["2013-08-02",37.78,38.46,37.42,38.32,203500.0],["2013-08-05",38.38,38.63,37.57,37.88,269200.0],["2013-08-06",37.79,38.01,37.6,37.73,147300.0],["2013-08-07",37.7,37.77,37.48,37.51,121100.0],["2013-08-08",37.8,37.87,37.33,37.64,152900.0],["2013-08-09",37.47,37.62,37.24,37.53,54000.0],["2013-08-12",37.32,37.68,37.32,37.61,330200.0],["2013-08-13",37.68,37.92,37.23,37.73,87100.0],["2013-08-14",37.7,37.86,37.08,37.55,378400.0],["2013-08-15",37.13,37.42,36.68,36.79,303500.0],["2013-08-16",36.64,37.35,36.17,36.68,305900.0],["2013-08-19",36.72,37.1,36.37,36.7,233400.0],["2013-08-20",36.77,37.44,36.6,37.11,137800.0],["2013-08-21",36.92,37.31,36.58,36.96,123200.0],["2013-08-22",36.97,37.47,36.82,37.28,115700.0],["2013-08-23",37.31,37.32,36.48,36.59,83500.0],["2013-08-26",36.69,37.69,36.4,37.04,179400.0],["2013-08-27",36.6,36.74,35.28,35.36,126800.0],["2013-08-28",35.35,35.35,34.8,35.01,163200.0],["2013-08-29",35.02,35.31,34.7,35.21,279900.0],["2013-08-30",35.06,35.07,34.25,34.35,178000.0],["2013-09-03",34.73,35.6,34.73,35.13,176900.0],["2013-09-04",35.21,35.29,34.64,35.13,159000.0],["2013-09-05",35.28,35.78,35.24,35.7,151900.0],["2013-09-06",35.99,37.67,35.6,36.79,275000.0],["2013-09-09",36.89,37.12,36.66,37.09,136800.0],["2013-09-10",37.36,37.88,36.84,37.55,193700.0],["2013-09-11",37.35,37.65,37.2,37.36,196500.0],["2013-09-12",37.37,37.51,36.94,37.02,219500.0],["2013-09-13",37.17,37.63,36.41,37.18,219200.0],["2013-09-16",37.55,37.88,37.08,37.21,122800.0],["2013-09-17",37.11,37.65,36.91,37.46,114400.0],["2013-09-18",37.38,37.71,36.57,37.6,137400.0],["2013-09-19",37.73,37.73,36.8,37.08,174900.0],["2013-09-20",37.11,37.29,36.68,36.73,509400.0],["2013-09-23",36.73,36.98,36.46,36.82,175000.0],["2013-09-24",36.89,37.48,36.56,37.32,194900.0],["2013-09-25",37.29,37.63,36.9,37.24,181700.0],["2013-09-26",37.3,38.1,37.05,37.94,218100.0],["2013-09-27",37.6,38.62,37.6,38.6,236500.0],["2013-09-30",38.29,39.98,38.12,39.88,300800.0],["2013-10-01",39.9,40.73,39.71,40.39,471400.0],["2013-10-02",40.14,40.41,39.78,40.21,162700.0],["2013-10-03",40.15,40.49,40.01,40.23,325100.0],["2013-10-04",40.11,40.6,40.11,40.2,91600.0],["2013-10-07",40.0,40.25,39.56,39.92,130600.0],["2013-10-08",39.92,40.14,39.35,39.45,182400.0],["2013-10-09",39.49,40.15,39.28,39.32,155600.0],["2013-10-10",39.75,40.33,39.33,40.2,150800.0],["2013-10-11",40.06,40.69,40.05,40.26,267400.0],["2013-10-14",40.12,40.57,39.97,40.52,229300.0],["2013-10-15",40.51,41.76,40.36,41.5,261700.0],["2013-10-16",41.69,42.0,41.29,41.57,165600.0],["2013-10-17",41.38,42.43,41.38,42.41,299400.0],["2013-10-18",42.7,43.21,42.42,42.55,246500.0],["2013-10-21",42.48,42.76,42.12,42.6,172300.0],["2013-10-22",42.7,44.0,42.51,42.6,280800.0],["2013-10-23",42.15,43.96,40.68,43.36,418900.0],["2013-10-24",43.33,45.44,43.33,45.32,422200.0],["2013-10-25",45.04,45.47,44.53,44.68,167700.0],["2013-10-28",44.7,44.94,44.26,44.7,176000.0],["2013-10-29",44.97,45.63,44.01,44.74,162800.0],["2013-10-30",44.63,44.63,43.71,43.93,165100.0],["2013-10-31",43.93,44.06,43.33,43.4,214100.0],["2013-11-01",43.29,43.6,42.63,43.4,356000.0],["2013-11-04",43.64,43.64,42.6,43.33,235500.0],["2013-11-05",43.22,43.38,42.54,42.65,255800.0],["2013-11-06",42.87,43.49,42.81,43.07,180600.0],["2013-11-07",43.25,43.35,41.15,41.19,229700.0],["2013-11-08",41.4,44.64,41.07,44.45,419400.0],["2013-11-11",44.43,44.43,42.46,42.77,182800.0],["2013-11-12",42.65,43.98,42.65,43.79,240000.0],["2013-11-13",43.47,44.09,43.01,43.92,225500.0],["2013-11-14",43.95,45.19,43.6,44.43,268600.0],["2013-11-15",44.48,45.61,44.48,45.59,360600.0],["2013-11-18",45.79,46.05,45.36,45.78,277900.0],["2013-11-19",45.79,47.5,45.79,46.84,375800.0],["2013-11-20",47.0,47.22,46.14,46.94,368300.0],["2013-11-21",47.0,47.7,46.5,47.16,253100.0],["2013-11-22",47.38,48.78,47.2,48.66,304600.0],["2013-11-25",48.89,48.98,48.06,48.24,242300.0],["2013-11-26",48.22,48.63,47.97,48.01,235500.0],["2013-11-27",48.19,48.35,47.41,48.03,152500.0],["2013-11-29",48.34,48.62,47.66,48.45,99900.0],["2013-12-02",48.58,48.58,47.41,47.58,267300.0],["2013-12-03",47.38,48.08,47.09,47.33,260800.0],["2013-12-04",46.99,47.41,46.01,46.65,243300.0],["2013-12-05",46.52,46.93,46.09,46.36,278500.0],["2013-12-06",46.69,47.28,46.26,46.52,244100.0],["2013-12-09",46.43,46.82,45.87,46.12,208400.0],["2013-12-10",45.94,46.33,45.64,45.93,181400.0],["2013-12-11",46.0,46.26,45.07,45.44,183800.0],["2013-12-12",45.53,46.08,45.26,45.97,189200.0],["2013-12-13",46.21,47.89,45.92,47.83,325200.0],["2013-12-16",47.68,48.5,47.5,48.48,320500.0],["2013-12-17",48.5,48.5,47.93,48.44,243000.0],["2013-12-18",48.5,49.43,48.17,49.38,307400.0],["2013-12-19",49.08,49.41,48.73,48.91,326200.0],["2013-12-20",49.14,49.26,48.71,49.1,578300.0],["2013-12-23",49.17,49.33,48.8,49.28,157700.0],["2013-12-24",49.45,49.73,49.08,49.27,126600.0],["2013-12-26",49.19,50.0,49.02,49.37,224600.0],["2013-12-27",49.45,49.45,48.44,48.91,141600.0],["2013-12-30",48.96,48.96,48.39,48.5,137700.0],["2013-12-31",49.23,49.23,47.79,47.85,220400.0],["2014-01-02",47.41,47.76,46.61,47.55,323200.0],["2014-01-03",47.5,48.15,46.75,47.96,456800.0],["2014-01-06",48.05,48.13,46.33,46.38,474100.0],["2014-01-07",46.67,47.31,46.67,46.9,362800.0],["2014-01-08",46.87,47.18,46.26,46.32,299900.0],["2014-01-09",46.34,46.75,46.06,46.26,274300.0],["2014-01-10",46.33,46.63,45.47,46.59,282100.0],["2014-01-13",46.45,46.97,46.33,46.58,340000.0],["2014-01-14",46.67,47.39,46.37,47.13,277000.0],["2014-01-15",47.12,47.63,47.07,47.47,252300.0],["2014-01-16",47.24,48.54,47.24,47.52,272800.0],["2014-01-17",47.32,47.58,46.83,47.11,193800.0],["2014-01-21",47.46,47.76,46.83,47.11,209900.0],["2014-01-22",47.14,47.18,46.26,46.41,242800.0],["2014-01-23",46.22,46.31,42.73,42.83,621500.0],["2014-01-24",42.27,42.8,41.87,42.13,461700.0],["2014-01-27",42.12,42.42,40.98,41.3,397400.0],["2014-01-28",41.43,42.15,40.85,42.12,693400.0],["2014-01-29",41.64,42.54,41.46,42.28,354800.0],["2014-01-30",42.73,43.36,42.51,43.17,273500.0],["2014-01-31",42.33,43.41,42.16,42.86,356300.0],["2014-02-03",42.84,43.18,40.82,41.4,387600.0],["2014-02-04",41.63,41.98,40.8,41.65,284600.0],["2014-02-05",41.5,42.21,40.64,42.02,254100.0],["2014-02-06",42.13,42.64,41.92,42.5,210200.0],["2014-02-07",42.7,42.98,42.35,42.95,372300.0],["2014-02-10",42.87,43.93,42.7,43.66,463400.0],["2014-02-11",43.59,44.14,43.29,44.05,355000.0],["2014-02-12",42.0,44.05,37.29,38.1,2306500.0],["2014-02-13",39.0,40.23,38.4,39.44,936400.0],["2014-02-14",39.38,39.38,38.23,38.55,326800.0],["2014-02-18",38.51,38.77,37.72,37.8,499600.0],["2014-02-19",37.58,37.8,36.24,36.25,904900.0],["2014-02-20",36.46,36.66,36.18,36.33,811600.0],["2014-02-21",36.4,36.48,36.16,36.26,345700.0],["2014-02-24",36.37,36.99,36.28,36.8,445800.0],["2014-02-25",36.62,37.45,36.62,37.35,1300700.0],["2014-02-26",37.48,38.25,36.91,37.91,969000.0],["2014-02-27",37.66,38.7,37.54,38.48,663100.0],["2014-02-28",38.52,39.09,38.04,38.26,580100.0],["2014-03-03",37.99,38.26,36.15,36.59,567500.0],["2014-03-04",37.09,37.47,36.61,36.92,684300.0],["2014-03-05",36.76,36.86,36.3,36.5,334300.0],["2014-03-06",36.7,36.83,36.19,36.48,216400.0],["2014-03-07",36.74,36.93,36.24,36.29,392300.0],["2014-03-10",36.31,36.68,36.05,36.21,180100.0],["2014-03-11",36.9,38.25,36.57,37.89,1472400.0],["2014-03-12",38.65,38.65,37.23,38.52,498200.0],["2014-03-13",38.68,39.13,38.12,38.29,374600.0],["2014-03-14",38.17,39.25,38.0,39.0,446300.0],["2014-03-17",39.09,40.22,39.0,39.75,426200.0],["2014-03-18",39.77,40.45,39.31,40.18,223600.0],["2014-03-19",40.32,41.09,39.87,40.99,431800.0],["2014-03-20",40.93,41.54,40.7,41.52,267800.0],["2014-03-21",41.62,42.17,41.42,41.93,457600.0],["2014-03-24",41.96,41.99,41.34,41.76,549000.0],["2014-03-25",41.93,42.33,41.38,41.65,552300.0],["2014-03-26",41.92,42.17,41.25,41.46,309700.0],["2014-03-27",41.44,41.63,41.04,41.51,238900.0],["2014-03-28",41.5,41.76,40.56,40.79,248500.0],["2014-03-31",40.99,41.73,40.76,41.59,317500.0],["2014-04-01",41.61,43.62,41.46,43.59,363700.0],["2014-04-02",43.76,43.99,42.04,42.1,412800.0],["2014-04-03",42.23,42.52,41.57,42.42,223400.0],["2014-04-04",42.72,43.12,41.23,41.43,238600.0],["2014-04-07",41.2,42.28,40.99,41.12,612800.0],["2014-04-08",41.12,42.46,40.69,42.04,354000.0],["2014-04-09",42.32,42.7,41.65,42.14,324600.0],["2014-04-10",41.99,42.45,40.55,40.7,429000.0],["2014-04-11",40.28,40.77,39.21,39.55,398700.0],["2014-04-14",39.97,40.29,39.41,40.21,339800.0],["2014-04-15",40.22,40.72,39.44,40.49,272300.0],["2014-04-16",40.85,41.42,40.19,40.79,140900.0],["2014-04-17",44.03,44.88,41.86,42.44,533100.0],["2014-04-21",42.65,43.73,42.49,42.87,361600.0],["2014-04-22",42.81,44.85,42.81,44.83,403500.0],["2014-04-23",44.8,45.28,44.44,44.92,416400.0],["2014-04-24",45.25,46.07,44.52,45.31,317800.0],["2014-04-25",45.2,45.58,43.68,44.33,267800.0],["2014-04-28",44.57,44.91,42.51,43.86,414700.0],["2014-04-29",43.92,44.43,43.53,44.1,421100.0],["2014-04-30",43.81,46.98,43.0,45.99,489500.0],["2014-05-01",45.97,46.82,45.65,46.67,442300.0],["2014-05-02",46.83,46.83,45.84,46.38,314600.0],["2014-05-05",46.15,47.0,45.67,46.16,314800.0],["2014-05-06",46.15,46.67,45.77,45.98,423200.0],["2014-05-07",46.17,46.99,44.76,45.46,227300.0],["2014-05-08",45.27,46.06,44.6,44.82,258700.0],["2014-05-09",44.56,45.16,44.41,45.06,182100.0],["2014-05-12",45.25,46.61,45.25,45.91,289000.0],["2014-05-13",45.73,46.04,45.02,45.08,272300.0],["2014-05-14",45.0,45.0,44.25,44.79,247900.0],["2014-05-15",44.63,44.87,44.01,44.64,265400.0],["2014-05-16",44.56,45.18,44.36,45.1,185700.0],["2014-05-19",45.0,45.9,45.0,45.5,216300.0],["2014-05-20",45.37,45.37,44.21,44.75,237700.0],["2014-05-21",45.19,46.23,44.86,45.74,416300.0],["2014-05-22",45.67,46.12,45.47,45.85,319000.0],["2014-05-23",45.92,46.32,45.75,46.15,312100.0],["2014-05-27",46.37,47.41,46.03,47.19,279800.0],["2014-05-28",47.14,48.11,46.75,47.84,510400.0],["2014-05-29",48.0,48.0,47.17,47.99,284800.0],["2014-05-30",47.88,48.11,46.77,47.14,318300.0],["2014-06-02",47.1,47.19,46.1,46.88,218700.0],["2014-06-03",46.76,47.11,45.86,46.51,195800.0],["2014-06-04",46.24,46.8,45.76,46.42,285500.0],["2014-06-05",46.67,46.81,45.93,46.76,279500.0],["2014-06-06",47.0,49.6,46.98,49.21,549000.0],["2014-06-09",49.11,49.11,48.58,48.88,199900.0],["2014-06-10",48.58,48.76,48.1,48.58,209300.0],["2014-06-11",48.28,48.86,47.95,48.11,294900.0],["2014-06-12",48.14,48.14,47.07,47.09,133100.0],["2014-06-13",47.31,47.71,46.5,46.57,268700.0],["2014-06-16",46.56,47.28,46.22,46.69,147900.0],["2014-06-17",46.58,47.41,46.51,47.19,207000.0],["2014-06-18",47.44,48.52,47.17,48.42,265900.0],["2014-06-19",48.43,48.98,48.05,48.92,285500.0],["2014-06-20",49.06,49.32,48.73,49.23,497500.0],["2014-06-23",49.2,49.2,47.76,48.12,262900.0],["2014-06-24",47.82,48.2,47.53,47.61,365100.0],["2014-06-25",47.35,48.21,46.79,48.14,179600.0],["2014-06-26",48.36,48.42,47.55,48.37,169000.0],["2014-06-27",48.07,48.79,47.99,48.65,257500.0],["2014-06-30",48.61,48.93,47.9,48.24,376300.0],["2014-07-01",48.28,50.05,48.02,49.58,326000.0],["2014-07-02",49.33,49.9,48.79,48.99,328100.0],["2014-07-03",49.08,50.32,48.78,49.79,252100.0],["2014-07-07",49.55,49.55,48.66,48.68,157900.0],["2014-07-08",48.44,48.46,47.32,47.54,165700.0],["2014-07-09",47.49,47.75,47.18,47.68,262500.0],["2014-07-10",46.72,47.01,46.24,46.43,276700.0],["2014-07-11",46.33,46.91,46.05,46.63,216500.0],["2014-07-14",47.1,48.49,46.66,48.41,303600.0],["2014-07-15",48.4,48.67,47.35,47.98,329300.0],["2014-07-16",48.31,48.85,47.47,47.9,273600.0],["2014-07-17",47.65,48.27,47.08,47.26,329400.0],["2014-07-18",47.11,48.32,46.94,48.03,173100.0],["2014-07-21",47.73,47.92,47.09,47.61,117500.0],["2014-07-22",47.79,48.77,47.7,48.31,155200.0],["2014-07-23",48.31,48.98,48.02,48.63,154200.0],["2014-07-24",48.73,48.8,47.3,47.43,132400.0],["2014-07-25",46.97,47.24,45.68,46.28,297700.0],["2014-07-28",46.3,46.35,45.3,45.96,216500.0],["2014-07-29",46.22,47.6,45.93,47.5,342600.0],["2014-07-30",50.0,50.0,47.4,49.92,530000.0],["2014-07-31",49.42,50.37,49.36,50.04,493800.0],["2014-08-01",49.8,50.53,49.44,50.34,363700.0],["2014-08-04",50.41,50.74,49.39,50.36,250400.0],["2014-08-05",50.1,50.69,49.45,50.23,233500.0],["2014-08-06",49.87,50.64,49.63,50.33,228300.0],["2014-08-07",50.62,50.73,49.82,49.89,454700.0],["2014-08-08",49.86,50.95,49.78,50.86,462100.0],["2014-08-11",51.09,51.87,50.73,51.69,305000.0],["2014-08-12",51.57,51.9,51.3,51.53,363900.0],["2014-08-13",51.64,52.0,51.18,51.91,232400.0],["2014-08-14",51.9,52.37,51.66,51.91,334400.0],["2014-08-15",52.47,52.5,50.59,51.77,266200.0],["2014-08-18",52.22,53.6,52.22,53.16,362300.0],["2014-08-19",53.16,53.52,52.69,53.43,233100.0],["2014-08-20",53.12,53.24,52.7,53.16,121600.0],["2014-08-21",53.12,53.36,52.15,52.65,185000.0],["2014-08-22",52.76,52.86,51.38,51.97,363300.0],["2014-08-25",52.19,52.56,51.5,51.55,178800.0],["2014-08-26",51.83,52.02,51.29,51.97,253100.0],["2014-08-27",51.98,52.18,51.66,52.08,209100.0],["2014-08-28",51.64,52.35,51.38,52.11,304300.0],["2014-08-29",52.21,53.82,51.51,53.3,477900.0],["2014-09-02",53.31,54.66,53.22,53.78,414800.0],["2014-09-03",54.01,54.01,52.99,53.15,217400.0],["2014-09-04",53.44,53.76,52.67,52.7,152300.0],["2014-09-05",52.48,52.6,51.67,51.95,212300.0],["2014-09-08",51.87,52.75,51.32,51.65,286200.0],["2014-09-09",51.38,51.84,50.15,51.09,370700.0],["2014-09-10",51.18,51.5,50.77,51.16,245600.0],["2014-09-11",50.98,51.04,50.27,50.52,161500.0],["2014-09-12",50.41,50.41,48.87,49.33,289600.0],["2014-09-15",49.15,49.54,48.51,49.0,282400.0],["2014-09-16",49.04,49.39,47.89,47.98,292500.0],["2014-09-17",47.92,48.65,47.8,48.18,414400.0],["2014-09-18",48.48,50.06,48.0,49.8,362400.0],["2014-09-19",49.96,50.01,48.62,49.12,441500.0],["2014-09-22",48.82,49.17,48.14,48.19,210200.0],["2014-09-23",48.21,48.7,47.89,47.94,238000.0],["2014-09-24",48.11,49.26,47.47,49.22,262200.0],["2014-09-25",49.15,49.15,47.45,47.49,229000.0],["2014-09-26",47.61,47.64,47.01,47.44,254500.0],["2014-09-29",46.89,48.02,46.75,47.94,276300.0],["2014-09-30",47.85,48.62,47.45,47.79,363100.0],["2014-10-01",47.84,47.93,46.51,46.72,252400.0],["2014-10-02",46.68,47.6,46.04,47.53,272600.0],["2014-10-03",48.07,48.42,47.94,48.28,284100.0],["2014-10-06",48.32,48.59,46.99,47.02,269300.0],["2014-10-07",46.78,48.79,46.26,46.36,233100.0],["2014-10-08",46.39,48.0,45.82,47.96,289600.0],["2014-10-09",47.89,47.89,46.07,46.14,302500.0],["2014-10-10",45.83,46.95,45.44,45.53,243400.0],["2014-10-13",45.67,46.46,44.92,45.58,258000.0],["2014-10-14",46.03,46.73,45.28,45.72,249600.0],["2014-10-15",45.1,45.92,44.59,45.39,430200.0],["2014-10-16",44.65,46.62,43.92,46.3,247800.0],["2014-10-17",46.99,47.02,45.96,46.24,210500.0],["2014-10-20",45.96,47.14,45.57,47.14,300100.0],["2014-10-21",47.35,48.57,46.9,47.52,238500.0],["2014-10-22",47.58,47.92,46.79,46.98,260000.0],["2014-10-23",49.0,52.08,48.0,51.58,497300.0],["2014-10-24",51.71,51.71,50.42,51.16,359000.0],["2014-10-27",50.76,51.99,50.46,51.73,232400.0],["2014-10-28",51.73,52.52,51.35,52.42,376600.0],["2014-10-29",52.61,53.98,52.24,53.32,383800.0],["2014-10-30",52.94,53.88,51.74,53.47,407900.0],["2014-10-31",54.69,55.91,53.66,53.67,3135900.0],["2014-11-03",53.92,54.48,53.5,54.09,855000.0],["2014-11-04",53.68,55.31,53.68,54.5,450200.0],["2014-11-05",55.1,55.28,53.99,54.64,327700.0],["2014-11-06",54.61,55.22,53.83,54.19,270500.0],["2014-11-07",54.1,54.47,53.5,54.22,276200.0],["2014-11-10",54.32,55.79,53.96,55.36,452900.0],["2014-11-11",55.51,55.88,55.15,55.39,251800.0],["2014-11-12",55.19,56.26,54.83,55.7,298900.0],["2014-11-13",55.92,56.49,55.46,55.53,272600.0],["2014-11-14",55.44,56.1,55.04,55.58,203100.0],["2014-11-17",55.64,56.1,55.16,55.19,204000.0],["2014-11-18",55.37,56.3,55.03,55.79,313900.0],["2014-11-19",55.93,55.93,54.26,55.48,247300.0],["2014-11-20",55.24,56.2,54.92,56.1,176900.0],["2014-11-21",56.8,56.81,55.47,55.68,202200.0],["2014-11-24",56.08,57.72,56.02,57.45,301300.0],["2014-11-25",57.4,57.98,57.13,57.57,394200.0],["2014-11-26",57.72,58.73,57.16,58.09,333100.0],["2014-11-28",57.95,59.05,57.74,58.07,288200.0],["2014-12-01",57.78,58.08,56.97,57.11,309100.0],["2014-12-02",57.36,58.73,57.18,58.68,279300.0],["2014-12-03",58.83,59.75,58.18,58.94,306700.0],["2014-12-04",59.05,59.34,58.28,58.67,167200.0],["2014-12-05",58.65,58.91,56.84,57.08,329000.0],["2014-12-08",56.74,57.58,56.1,56.14,274300.0],["2014-12-09",55.44,57.3,55.02,56.97,349700.0],["2014-12-10",56.71,57.45,56.19,56.24,192900.0],["2014-12-11",56.52,56.85,56.12,56.34,192400.0],["2014-12-12",55.62,57.16,55.05,56.09,266500.0],["2014-12-15",56.1,56.62,54.47,54.89,334400.0],["2014-12-16",55.0,55.41,54.15,54.19,288800.0],["2014-12-17",54.19,55.1,53.51,54.98,344900.0],["2014-12-18",55.71,55.92,55.03,55.45,206400.0],["2014-12-19",55.35,55.57,54.29,54.88,373200.0],["2014-12-22",54.75,55.37,54.36,55.12,155400.0],["2014-12-23",55.26,55.96,54.56,55.66,257400.0],["2014-12-24",56.3,58.45,56.3,57.8,166900.0],["2014-12-26",57.89,58.13,57.14,57.54,129100.0],["2014-12-29",57.34,57.93,56.52,56.75,169100.0],["2014-12-30",56.56,57.14,55.75,56.32,182400.0],["2014-12-31",56.6,56.75,54.78,54.9,285900.0],["2015-01-02",55.15,55.31,53.5,54.11,205700.0],["2015-01-05",53.64,54.08,51.68,51.76,321600.0],["2015-01-06",51.7,52.45,50.35,51.68,433000.0],["2015-01-07",52.23,52.52,51.12,52.21,297000.0],["2015-01-08",52.8,53.68,52.15,53.59,155100.0],["2015-01-09",53.49,53.82,52.55,53.59,215400.0],["2015-01-12",53.44,53.44,52.1,52.46,177700.0],["2015-01-13",52.99,53.97,52.04,53.52,285200.0],["2015-01-14",52.72,53.27,51.62,51.79,193100.0],["2015-01-15",51.97,52.35,50.13,50.45,304800.0],["2015-01-16",50.26,51.02,49.84,50.51,227500.0],["2015-01-20",50.6,50.7,49.31,49.79,309400.0],["2015-01-21",49.49,49.78,48.6,49.6,295900.0],["2015-01-22",50.05,51.79,49.34,51.62,187900.0],["2015-01-23",51.62,52.16,50.87,50.92,180600.0],["2015-01-26",50.8,50.85,49.51,50.19,276800.0],["2015-01-27",49.52,50.51,49.3,50.18,292600.0],["2015-01-28",50.38,50.88,49.4,49.55,275600.0],["2015-01-29",49.51,49.51,46.61,47.26,610300.0],["2015-01-30",46.97,47.25,45.08,45.39,539700.0],["2015-02-02",45.4,46.66,44.96,46.59,450500.0],["2015-02-03",46.93,47.79,46.7,47.2,355900.0],["2015-02-04",46.86,48.51,46.75,48.11,364600.0],["2015-02-05",48.4,48.79,47.57,47.7,243400.0],["2015-02-06",47.82,47.88,46.92,47.16,269200.0],["2015-02-09",47.12,47.55,46.79,46.81,401500.0],["2015-02-10",47.26,47.71,46.35,47.21,523100.0],["2015-02-11",54.4,54.96,52.03,54.0,1578800.0],["2015-02-12",54.05,54.95,53.74,54.87,346400.0],["2015-02-13",54.92,55.03,53.41,53.96,325200.0],["2015-02-17",53.85,53.85,52.92,53.12,256600.0],["2015-02-18",52.87,53.21,52.29,52.53,291200.0],["2015-02-19",52.26,52.93,51.65,52.81,245900.0],["2015-02-20",52.86,54.78,52.12,54.33,419000.0],["2015-02-23",54.04,56.14,53.11,55.37,705300.0],["2015-02-24",55.3,56.68,54.96,56.67,380700.0],["2015-02-25",56.75,57.47,55.76,56.85,297200.0],["2015-02-26",56.62,56.96,55.9,56.8,377100.0],["2015-02-27",56.53,57.08,56.4,56.5,321800.0],["2015-03-02",56.58,58.04,56.47,57.87,278200.0],["2015-03-03",57.47,57.93,56.36,56.68,396600.0],["2015-03-04",56.61,56.78,55.66,55.8,297500.0],["2015-03-05",55.83,56.11,54.97,55.78,204400.0],["2015-03-06",55.27,55.9,54.04,54.45,185500.0],["2015-03-09",54.57,55.4,54.04,54.8,188000.0],["2015-03-10",54.06,54.51,52.77,52.83,224100.0],["2015-03-11",52.83,53.87,52.21,52.61,331200.0],["2015-03-12",52.87,54.57,52.87,54.54,235300.0],["2015-03-13",54.31,54.32,51.79,53.18,186200.0],["2015-03-16",53.39,54.22,53.22,54.04,123800.0],["2015-03-17",53.76,55.13,53.53,54.28,288600.0],["2015-03-18",53.88,54.8,53.6,54.34,249200.0],["2015-03-19",54.25,54.69,53.83,54.42,284300.0],["2015-03-20",54.74,55.38,54.24,55.0,461500.0],["2015-03-23",54.75,57.3,54.75,56.88,347000.0],["2015-03-24",56.71,57.43,56.2,57.38,343700.0],["2015-03-25",57.71,57.71,56.09,56.56,369800.0],["2015-03-26",58.06,58.06,56.51,57.0,382200.0],["2015-03-27",57.0,57.33,56.05,57.03,278500.0],["2015-03-30",57.55,58.34,57.04,58.13,197000.0],["2015-03-31",58.1,58.76,57.01,58.75,439300.0],["2015-04-01",58.7,59.05,57.49,58.31,303100.0],["2015-04-02",58.42,59.11,56.15,56.92,461400.0],["2015-04-06",56.77,57.39,56.56,57.06,289300.0],["2015-04-07",56.89,57.57,56.81,57.16,250800.0],["2015-04-08",57.29,57.7,56.34,57.66,251400.0],["2015-04-09",57.66,58.0,56.31,57.48,207400.0],["2015-04-10",57.84,57.9,56.35,57.09,263700.0],["2015-04-13",57.3,57.93,57.17,57.34,206200.0],["2015-04-14",57.3,57.67,56.51,57.09,298800.0],["2015-04-15",57.47,58.59,57.41,57.85,264100.0],["2015-04-16",57.92,57.94,56.63,57.38,163300.0],["2015-04-17",56.9,57.28,56.05,56.53,223500.0],["2015-04-20",57.0,57.38,56.36,56.73,254500.0],["2015-04-21",56.89,58.21,56.79,58.2,377600.0],["2015-04-22",58.47,59.35,57.54,59.01,290300.0],["2015-04-23",59.01,60.05,58.8,59.92,378800.0],["2015-04-24",60.0,60.01,59.19,59.47,405900.0],["2015-04-27",59.5,59.61,57.66,58.44,357100.0],["2015-04-28",58.17,58.76,57.64,58.51,265100.0],["2015-04-29",60.0,62.0,59.39,61.01,1033600.0],["2015-04-30",59.44,60.2,58.2,58.48,523800.0],["2015-05-01",58.55,59.75,57.74,58.36,294700.0],["2015-05-04",58.56,59.05,57.93,58.41,276500.0],["2015-05-05",58.13,58.7,56.98,58.14,306100.0],["2015-05-06",58.5,59.37,58.16,59.22,438400.0],["2015-05-07",59.0,60.99,58.57,60.3,343600.0],["2015-05-08",61.04,61.04,59.67,60.04,315500.0],["2015-05-11",59.84,61.93,59.84,61.21,413100.0],["2015-05-12",60.71,60.95,58.74,59.49,342900.0],["2015-05-13",59.49,60.3,58.56,59.65,308500.0],["2015-05-14",60.13,61.33,59.44,60.78,335600.0],["2015-05-15",60.81,62.0,60.68,61.04,302800.0],["2015-05-18",61.0,61.63,60.76,61.37,168900.0],["2015-05-19",61.5,61.6,60.96,61.36,360400.0],["2015-05-20",61.27,62.16,60.8,62.04,261800.0],["2015-05-21",61.9,62.4,60.88,61.21,322600.0],["2015-05-22",61.07,61.27,60.12,60.17,219500.0],["2015-05-26",60.0,60.0,59.27,59.83,251500.0],["2015-05-27",59.68,61.16,59.22,61.02,238400.0],["2015-05-28",61.14,61.48,60.69,61.42,124500.0],["2015-05-29",61.19,61.23,59.64,59.8,190900.0],["2015-06-01",60.13,60.24,59.09,59.85,166300.0],["2015-06-02",59.43,59.99,59.21,59.88,212700.0],["2015-06-03",60.11,60.59,59.9,60.33,371700.0],["2015-06-04",60.0,60.12,58.61,58.83,140200.0],["2015-06-05",58.78,59.5,58.1,59.47,168100.0],["2015-06-08",59.33,59.94,58.35,58.4,137200.0],["2015-06-09",58.25,58.5,57.57,58.16,96300.0],["2015-06-10",58.46,59.25,58.17,58.82,211600.0],["2015-06-11",58.86,59.79,58.84,59.79,183400.0],["2015-06-12",59.62,60.61,59.19,60.36,199100.0],["2015-06-15",59.9,60.0,58.88,59.35,120600.0],["2015-06-16",59.17,60.52,59.17,59.69,113300.0],["2015-06-17",59.94,60.12,59.23,59.31,94300.0],["2015-06-18",59.33,61.33,59.33,61.32,209300.0],["2015-06-19",61.46,61.46,60.28,60.64,301300.0],["2015-06-22",60.8,61.63,60.67,60.94,129900.0],["2015-06-23",61.26,62.75,61.04,62.17,332100.0],["2015-06-24",62.17,62.17,60.5,60.91,204500.0],["2015-06-25",61.21,62.17,60.76,62.07,171500.0],["2015-06-26",62.26,62.54,61.71,62.43,318600.0],["2015-06-29",61.57,62.04,60.21,60.41,284500.0],["2015-06-30",60.72,62.32,60.35,61.7,366400.0],["2015-07-01",62.07,62.85,61.47,62.76,324200.0],["2015-07-02",62.84,62.95,62.01,62.37,400300.0],["2015-07-06",61.95,62.45,61.33,62.38,388600.0],["2015-07-07",62.57,63.0,61.69,62.22,533400.0],["2015-07-08",61.6,62.06,60.6,61.44,249400.0],["2015-07-09",62.14,62.64,61.28,61.46,153400.0],["2015-07-10",62.23,63.14,61.82,62.81,192600.0],["2015-07-13",63.18,63.37,62.71,63.18,127300.0],["2015-07-14",63.39,64.29,63.39,64.14,300800.0],["2015-07-15",63.99,64.71,63.64,64.31,171400.0],["2015-07-16",64.65,65.94,64.41,65.57,233400.0],["2015-07-17",65.48,66.29,65.42,65.79,165900.0],["2015-07-20",66.0,66.31,65.41,65.64,239500.0],["2015-07-21",65.91,66.87,65.38,66.27,405000.0],["2015-07-22",65.79,67.32,65.79,67.1,300600.0],["2015-07-23",67.05,68.04,65.53,65.66,343700.0],["2015-07-24",65.49,66.25,64.71,65.08,352700.0],["2015-07-27",64.63,65.0,63.85,63.99,153200.0],["2015-07-28",64.41,65.18,63.41,64.87,286700.0],["2015-07-29",68.54,71.5,67.12,68.27,1177900.0],["2015-07-30",67.27,68.55,65.85,67.92,443700.0],["2015-07-31",68.27,69.44,67.86,68.5,454900.0],["2015-08-03",68.75,69.32,68.19,68.98,286300.0],["2015-08-04",69.04,69.94,68.97,69.53,275000.0],["2015-08-05",70.0,70.32,68.63,68.69,295800.0],["2015-08-06",68.69,68.91,67.53,67.87,217400.0],["2015-08-07",67.49,68.96,67.36,68.77,257100.0],["2015-08-10",69.25,69.83,68.91,69.45,207000.0],["2015-08-11",68.88,69.21,68.05,68.78,159900.0],["2015-08-12",68.37,68.67,67.6,68.47,143700.0],["2015-08-13",68.47,68.68,68.08,68.17,147200.0],["2015-08-14",68.07,68.76,67.57,68.74,190000.0],["2015-08-17",68.46,69.1,68.01,68.9,204700.0],["2015-08-18",69.0,69.17,68.37,68.66,218900.0],["2015-08-19",68.32,68.89,67.58,68.45,290900.0],["2015-08-20",67.97,68.25,66.81,66.89,309900.0],["2015-08-21",65.63,66.19,64.51,64.81,322100.0],["2015-08-24",61.26,63.7,59.07,62.04,396600.0],["2015-08-25",64.38,65.47,62.12,62.54,301200.0],["2015-08-26",64.02,64.55,62.37,64.22,362800.0],["2015-08-27",65.12,65.51,63.62,65.44,293500.0],["2015-08-28",65.53,65.98,64.55,65.62,186700.0],["2015-08-31",65.35,65.97,64.38,64.47,207700.0],["2015-09-01",63.11,63.84,61.92,62.42,178600.0],["2015-09-02",63.36,64.42,62.49,64.42,227300.0],["2015-09-03",64.5,65.93,64.31,65.48,215700.0],["2015-09-04",64.56,65.84,64.56,65.27,198500.0],["2015-09-08",66.62,68.63,66.36,68.48,241000.0],["2015-09-09",69.18,69.51,68.18,68.79,453100.0],["2015-09-10",68.51,69.44,68.31,68.64,184400.0],["2015-09-11",68.34,70.0,68.31,69.92,241200.0],["2015-09-14",70.08,70.08,69.09,69.51,178500.0],["2015-09-15",70.13,72.04,69.32,70.72,329300.0],["2015-09-16",70.88,71.76,70.03,71.01,327400.0],["2015-09-17",71.14,71.28,70.2,70.39,257000.0],["2015-09-18",69.11,70.33,68.48,68.76,261200.0],["2015-09-21",69.39,70.61,69.35,69.83,243800.0],["2015-09-22",68.84,69.57,68.4,69.49,139100.0],["2015-09-23",69.6,70.94,69.28,70.65,177900.0],["2015-09-24",69.97,71.39,69.55,71.08,244200.0],["2015-09-25",71.93,72.74,69.68,70.32,295100.0],["2015-09-28",70.09,70.69,68.74,70.17,472900.0],["2015-09-29",70.06,71.73,69.55,71.53,521300.0],["2015-09-30",72.35,76.55,72.28,74.09,672100.0],["2015-10-01",74.48,75.51,73.17,74.8,418100.0],["2015-10-02",74.17,74.89,73.15,74.89,261100.0],["2015-10-05",75.4,75.64,74.2,74.99,506400.0],["2015-10-06",75.0,75.05,74.57,74.9,363500.0],["2015-10-07",75.1,75.11,74.13,75.0,356700.0],["2015-10-08",74.71,76.67,74.49,76.66,346300.0],["2015-10-09",77.01,77.5,76.45,77.28,395600.0],["2015-10-12",77.38,77.88,76.54,77.86,242300.0],["2015-10-13",77.62,78.6,76.11,76.16,261100.0],["2015-10-14",76.05,76.46,74.19,74.41,391600.0],["2015-10-15",74.66,75.59,73.89,75.58,381600.0],["2015-10-16",75.88,76.51,75.19,75.94,374500.0],["2015-10-19",75.5,76.07,75.0,75.4,358900.0],["2015-10-20",75.54,76.15,74.66,75.63,315200.0],["2015-10-21",75.97,76.01,73.44,74.14,263200.0],["2015-10-22",77.25,81.27,75.56,80.0,1931200.0],["2015-10-23",81.27,81.27,78.85,79.3,416200.0],["2015-10-26",79.52,80.05,79.2,79.47,325700.0],["2015-10-27",79.44,79.76,77.89,79.01,348300.0],["2015-10-28",79.32,81.87,79.01,81.87,563200.0],["2015-10-29",81.64,81.7,80.54,80.81,203900.0],["2015-10-30",80.99,81.68,80.06,80.24,260400.0],["2015-11-02",80.0,81.32,79.81,80.89,256600.0],["2015-11-03",80.89,81.16,79.66,80.68,243000.0],["2015-11-04",81.02,81.04,79.68,80.01,176800.0],["2015-11-05",80.31,81.24,80.3,80.68,267600.0],["2015-11-06",80.27,82.14,79.84,82.07,335500.0],["2015-11-09",82.0,82.49,80.65,80.98,298600.0],["2015-11-10",80.81,81.63,79.51,79.72,277500.0],["2015-11-11",80.32,80.61,79.69,80.33,238700.0],["2015-11-12",80.0,80.05,78.24,78.41,229700.0],["2015-11-13",77.92,78.3,76.7,77.07,235000.0],["2015-11-16",76.79,77.17,76.38,76.8,301200.0],["2015-11-17",77.3,77.97,77.01,77.62,298800.0],["2015-11-18",77.26,77.96,76.32,77.44,210800.0],["2015-11-19",77.6,78.1,77.16,77.72,142200.0],["2015-11-20",78.23,79.06,77.86,78.28,214000.0],["2015-11-23",78.48,79.09,77.78,78.24,193800.0],["2015-11-24",77.74,77.79,76.04,76.81,379800.0],["2015-11-25",77.96,79.64,77.91,78.76,402000.0],["2015-11-27",78.5,79.11,77.89,78.46,82000.0],["2015-11-30",78.41,78.97,77.57,77.72,196200.0],["2015-12-01",77.77,78.23,77.11,77.7,209400.0],["2015-12-02",77.92,77.92,76.1,76.14,228600.0],["2015-12-03",76.51,77.63,72.96,73.52,345700.0],["2015-12-04",73.84,74.34,72.28,73.95,410800.0],["2015-12-07",74.29,75.72,73.76,74.48,427200.0],["2015-12-08",73.54,75.66,73.54,74.92,297300.0],["2015-12-09",74.99,75.14,73.25,73.61,290900.0],["2015-12-10",73.41,75.17,73.17,74.72,253700.0],["2015-12-11",73.0,74.7,72.32,73.37,338600.0],["2015-12-14",73.08,74.41,72.03,73.48,465300.0],["2015-12-15",73.82,74.6,72.8,73.36,327500.0],["2015-12-16",73.52,74.45,72.8,74.17,294400.0],["2015-12-17",74.39,75.22,73.08,73.14,372100.0],["2015-12-18",72.73,72.97,71.18,71.23,667200.0],["2015-12-21",72.01,72.86,71.44,71.9,217500.0],["2015-12-22",71.93,72.36,70.82,72.25,121300.0],["2015-12-23",74.04,74.13,72.67,73.57,182500.0],["2015-12-24",73.34,73.58,72.77,73.18,80100.0],["2015-12-28",72.69,73.97,71.0,73.94,145000.0],["2015-12-29",74.65,75.48,74.0,74.77,144900.0],["2015-12-30",74.41,75.59,73.66,73.68,183400.0],["2015-12-31",73.32,74.29,72.38,72.43,237500.0],["2016-01-04",71.08,71.08,68.53,69.98,405900.0],["2016-01-05",70.46,72.39,70.07,71.4,329300.0],["2016-01-06",70.15,71.39,70.15,70.85,368900.0],["2016-01-07",69.53,71.95,69.06,71.66,515100.0],["2016-01-08",72.0,73.57,71.95,73.09,671200.0],["2016-01-11",73.1,74.16,72.64,73.53,484400.0],["2016-01-12",73.79,74.84,73.61,74.75,473500.0],["2016-01-13",74.85,75.24,72.19,72.61,370700.0],["2016-01-14",73.19,75.85,72.31,74.98,533800.0],["2016-01-15",72.87,73.59,71.35,73.02,529900.0],["2016-01-19",74.17,74.68,70.97,71.5,488700.0],["2016-01-20",71.42,73.51,69.51,73.39,624500.0],["2016-01-21",73.31,74.08,72.09,72.26,444600.0],["2016-01-22",73.76,74.16,72.56,73.5,600400.0],["2016-01-25",73.6,74.13,71.15,71.7,245400.0],["2016-01-26",71.82,73.31,71.51,73.05,271800.0],["2016-01-27",73.07,76.74,73.07,73.96,706800.0],["2016-01-28",74.76,74.96,73.52,74.06,262300.0],["2016-01-29",74.19,79.78,74.07,79.77,734000.0],["2016-02-01",78.14,78.18,74.97,76.29,622400.0],["2016-02-02",75.64,75.92,73.8,75.49,314800.0],["2016-02-03",75.99,76.31,73.78,74.63,270600.0],["2016-02-04",74.5,75.15,72.06,73.43,374000.0],["2016-02-05",73.02,74.2,72.21,72.49,560200.0],["2016-02-08",71.31,71.78,66.88,68.77,756100.0],["2016-02-09",68.08,69.77,66.35,68.64,683400.0],["2016-02-10",59.25,63.4,52.0,57.93,5193000.0],["2016-02-11",56.98,63.07,54.32,62.65,1617400.0],["2016-02-12",63.53,65.25,62.68,65.0,918000.0],["2016-02-16",65.32,66.59,65.11,65.95,496900.0],["2016-02-17",66.22,66.44,65.06,65.22,467800.0],["2016-02-18",65.0,65.91,64.61,64.91,367600.0],["2016-02-19",64.8,66.57,64.8,65.48,304300.0],["2016-02-22",65.94,66.95,64.83,65.17,733300.0],["2016-02-23",65.13,66.38,64.95,66.01,442700.0],["2016-02-24",65.07,66.01,64.6,65.71,295600.0],["2016-02-25",65.92,66.5,64.89,66.27,272500.0],["2016-02-26",66.75,67.37,65.72,66.09,246200.0],["2016-02-29",65.82,66.52,65.0,65.54,678000.0],["2016-03-01",65.78,66.95,64.51,66.91,279600.0],["2016-03-02",66.98,67.44,65.34,67.41,655800.0],["2016-03-03",67.24,69.77,65.23,69.54,527100.0],["2016-03-04",69.5,70.58,68.14,69.88,473100.0],["2016-03-07",69.77,70.23,69.15,70.01,404100.0],["2016-03-08",69.55,70.55,69.47,69.86,441300.0],["2016-03-09",70.11,70.97,69.44,69.96,284200.0],["2016-03-10",70.18,70.97,68.53,68.94,380900.0],["2016-03-11",69.44,70.83,68.5,70.75,322500.0],["2016-03-14",70.13,70.65,69.33,70.25,272900.0],["2016-03-15",69.68,70.98,69.47,70.02,254600.0],["2016-03-16",69.51,71.62,69.16,71.34,229100.0],["2016-03-17",71.17,72.83,70.23,72.58,248500.0],["2016-03-18",72.94,74.7,72.14,73.32,857200.0],["2016-03-21",72.97,74.01,72.36,73.13,260900.0],["2016-03-22",73.19,74.1,72.71,73.68,246300.0],["2016-03-23",73.45,73.73,72.17,72.18,260900.0],["2016-03-24",71.9,71.94,71.13,71.88,215500.0],["2016-03-28",72.08,72.84,71.63,72.25,130300.0],["2016-03-29",71.98,74.49,71.18,74.19,250400.0],["2016-03-30",74.47,74.69,73.32,73.72,189900.0],["2016-03-31",74.04,74.35,73.49,74.11,177400.0],["2016-04-01",73.4,74.6,73.34,74.42,254500.0],["2016-04-04",74.43,74.99,73.46,73.84,159400.0],["2016-04-05",73.58,74.07,72.61,72.72,242300.0],["2016-04-06",72.68,74.12,72.59,74.05,378200.0],["2016-04-07",73.67,73.97,72.5,73.05,300900.0],["2016-04-08",73.45,74.5,73.01,73.86,147000.0],["2016-04-11",74.28,74.75,72.71,72.74,162100.0],["2016-04-12",72.88,74.17,72.28,73.95,209500.0],["2016-04-13",74.08,75.2,74.08,74.61,278000.0],["2016-04-14",74.43,74.43,73.53,74.23,191700.0],["2016-04-15",73.8,75.06,73.65,74.46,235800.0],["2016-04-18",74.39,74.99,73.77,74.6,189200.0],["2016-04-19",75.0,75.25,74.3,74.93,273800.0],["2016-04-20",74.73,75.34,74.32,75.03,162600.0],["2016-04-21",74.77,75.6,74.67,74.88,196000.0],["2016-04-22",74.61,75.52,74.34,74.91,362200.0],["2016-04-25",74.65,75.39,74.47,74.99,382000.0],["2016-04-26",74.92,75.42,73.84,74.99,595200.0],["2016-04-27",75.8,78.46,75.33,78.18,650300.0],["2016-04-28",78.16,79.74,76.67,77.78,323200.0],["2016-04-29",77.82,77.95,74.71,77.1,405500.0],["2016-05-02",77.0,77.85,76.56,77.8,261000.0],["2016-05-03",77.49,77.85,75.6,75.81,226400.0],["2016-05-04",75.09,76.35,74.81,76.16,319300.0],["2016-05-05",76.46,76.81,74.87,75.69,258000.0],["2016-05-06",75.51,76.25,74.69,76.24,183000.0],["2016-05-09",75.96,77.64,75.41,76.34,206400.0],["2016-05-10",76.91,77.19,75.52,76.86,165300.0],["2016-05-11",76.55,76.71,75.74,76.08,194400.0],["2016-05-12",76.1,76.18,74.37,75.26,249400.0],["2016-05-13",75.24,75.76,74.22,74.51,250600.0],["2016-05-16",74.53,75.29,74.11,74.96,342300.0],["2016-05-17",74.57,75.85,74.36,75.38,425900.0],["2016-05-18",75.17,76.48,74.5,76.03,295500.0],["2016-05-19",75.52,76.95,74.96,76.6,293700.0],["2016-05-20",76.91,77.91,76.49,77.85,361300.0],["2016-05-23",78.0,78.8,77.75,78.13,339900.0],["2016-05-24",78.82,80.47,78.55,80.33,326700.0],["2016-05-25",80.51,80.85,79.49,80.14,242500.0],["2016-05-26",80.15,80.55,79.01,79.33,242600.0],["2016-05-27",79.6,79.87,79.07,79.77,210500.0],["2016-05-31",80.21,80.48,79.23,79.81,299400.0],["2016-06-01",79.34,80.39,79.03,80.38,413100.0],["2016-06-02",80.3,82.12,80.22,81.91,622700.0],["2016-06-03",81.51,81.51,80.81,81.33,282700.0],["2016-06-06",81.4,81.71,80.63,81.19,259700.0],["2016-06-07",81.21,81.69,80.73,81.13,311000.0],["2016-06-08",80.89,81.58,80.57,81.18,342800.0],["2016-06-09",80.82,81.02,79.86,80.68,364900.0],["2016-06-10",78.93,79.01,77.3,78.56,491100.0],["2016-06-13",78.21,78.73,77.52,77.73,929900.0],["2016-06-14",77.34,77.38,76.04,76.96,308100.0],["2016-06-15",77.19,77.44,76.49,76.81,328800.0],["2016-06-16",76.35,77.15,75.7,77.08,326500.0],["2016-06-17",76.95,77.42,75.51,76.17,482600.0],["2016-06-20",76.92,77.36,76.44,77.03,469200.0],["2016-06-21",77.13,77.32,75.87,76.83,300500.0],["2016-06-22",77.18,77.22,76.08,76.11,311500.0],["2016-06-23",76.82,78.34,75.85,78.29,583500.0],["2016-06-24",74.65,74.97,70.77,71.76,5532000.0],["2016-06-27",71.0,71.0,65.33,65.58,1173700.0],["2016-06-28",66.39,68.35,66.39,68.31,909000.0],["2016-06-29",68.8,69.21,67.34,68.54,608200.0],["2016-06-30",68.49,69.26,68.09,69.19,597700.0],["2016-07-01",68.96,71.16,68.04,70.29,562900.0],["2016-07-05",69.74,70.09,69.0,69.69,413800.0],["2016-07-06",69.35,69.49,68.74,69.17,449200.0],["2016-07-07",69.6,70.23,69.39,70.23,435600.0],["2016-07-08",71.0,71.26,70.44,71.04,418700.0],["2016-07-11",71.3,71.77,71.0,71.34,421400.0],["2016-07-12",71.94,72.64,71.61,72.13,294500.0],["2016-07-13",72.25,72.76,71.76,72.06,322600.0],["2016-07-14",72.81,72.81,71.7,72.03,276200.0],["2016-07-15",72.18,72.83,71.37,72.07,401200.0],["2016-07-18",72.23,72.34,70.56,71.4,285600.0],["2016-07-19",71.05,72.39,71.05,71.88,269800.0],["2016-07-20",72.47,72.88,71.82,72.78,692300.0],["2016-07-21",72.72,72.75,70.99,71.2,319600.0],["2016-07-22",71.1,72.56,70.6,72.52,329600.0],["2016-07-25",72.23,73.2,71.96,72.42,574100.0],["2016-07-26",77.9,78.17,75.1,77.91,1582200.0],["2016-07-27",78.0,78.01,76.51,76.79,619900.0],["2016-07-28",76.95,76.95,75.79,75.82,345000.0],["2016-07-29",75.74,76.98,74.99,76.26,534300.0],["2016-08-01",76.47,77.36,75.92,76.67,376400.0],["2016-08-02",76.65,76.78,75.23,75.43,551500.0],["2016-08-03",75.3,75.82,74.9,75.52,570400.0],["2016-08-04",75.5,77.1,74.62,76.99,656600.0],["2016-08-05",77.0,77.26,75.68,77.25,872400.0],["2016-08-08",77.16,78.04,76.53,77.83,447800.0],["2016-08-09",78.14,78.49,77.1,77.31,298300.0],["2016-08-10",77.42,77.65,77.02,77.3,285200.0],["2016-08-11",77.63,78.09,77.27,77.97,252500.0],["2016-08-12",77.76,78.92,77.76,78.53,294300.0],["2016-08-15",78.69,79.11,78.45,78.48,223100.0],["2016-08-16",78.06,78.3,77.38,77.71,181100.0],["2016-08-17",77.68,78.41,77.24,77.68,201400.0],["2016-08-18",77.49,77.9,77.37,77.74,183400.0],["2016-08-19",77.36,78.04,77.25,77.86,158000.0],["2016-08-22",77.79,77.94,77.08,77.85,163000.0],["2016-08-23",78.25,78.74,77.85,77.95,240100.0],["2016-08-24",77.77,78.2,77.02,77.14,217200.0],["2016-08-25",77.06,77.71,76.78,77.38,135100.0],["2016-08-26",77.47,78.08,76.99,77.5,153400.0],["2016-08-29",77.84,77.99,77.38,77.85,146400.0],["2016-08-30",77.87,78.51,77.45,78.38,201500.0],["2016-08-31",78.16,78.42,77.56,77.61,212900.0],["2016-09-01",77.5,78.27,77.33,77.91,186400.0],["2016-09-02",78.14,78.87,77.97,78.81,163400.0],["2016-09-06",78.74,78.96,78.4,78.79,157200.0],["2016-09-07",78.59,79.25,78.41,79.25,173300.0],["2016-09-08",78.93,79.43,78.59,79.37,233300.0],["2016-09-09",78.78,79.5,78.08,78.16,368800.0],["2016-09-12",77.71,79.1,77.15,78.95,338300.0],["2016-09-13",78.21,78.62,77.43,77.54,276800.0],["2016-09-14",77.76,77.85,77.03,77.4,246800.0],["2016-09-15",77.39,79.07,77.04,78.96,211300.0],["2016-09-16",78.76,78.9,78.09,78.21,323000.0],["2016-09-19",78.41,79.0,78.09,78.52,188500.0],["2016-09-20",78.77,80.08,78.46,79.75,460200.0],["2016-09-21",79.83,81.23,79.77,81.15,259300.0],["2016-09-22",81.6,82.18,81.06,81.93,254500.0],["2016-09-23",81.57,81.98,80.85,80.97,185500.0],["2016-09-26",80.64,81.36,79.51,80.85,150700.0],["2016-09-27",80.59,81.55,80.27,81.25,185600.0],["2016-09-28",81.25,82.1,81.0,81.92,202200.0],["2016-09-29",81.84,82.2,81.11,81.25,244000.0],["2016-09-30",81.35,82.12,80.86,81.83,318400.0],["2016-10-03",81.53,82.87,81.51,82.73,257800.0],["2016-10-04",83.11,83.48,81.9,82.33,344300.0],["2016-10-05",82.81,84.43,82.67,83.62,568300.0],["2016-10-06",83.31,83.94,82.0,83.47,210100.0],["2016-10-07",83.24,83.89,82.25,82.75,462300.0],["2016-10-10",82.92,83.93,82.7,82.74,244600.0],["2016-10-11",82.5,83.73,82.16,83.66,410600.0],["2016-10-12",83.88,84.36,82.11,83.83,508100.0],["2016-10-13",83.03,83.34,82.26,83.09,372300.0],["2016-10-14",83.19,84.81,83.09,83.13,406800.0],["2016-10-17",83.02,84.12,82.95,83.53,272800.0],["2016-10-18",84.14,84.16,82.77,82.84,252900.0],["2016-10-19",83.12,84.75,82.6,84.51,529200.0],["2016-10-20",84.43,84.43,81.72,82.36,529600.0],["2016-10-21",79.84,80.97,76.74,80.89,1344700.0],["2016-10-24",82.26,83.49,81.47,81.5,402600.0],["2016-10-25",81.81,81.81,80.9,81.47,378300.0],["2016-10-26",81.34,82.2,80.3,80.75,424700.0],["2016-10-27",81.06,81.13,79.82,80.0,681400.0],["2016-10-28",80.07,80.9,79.34,79.98,313400.0],["2016-10-31",79.96,80.05,79.34,79.55,227400.0],["2016-11-01",79.5,79.8,79.02,79.11,420400.0],["2016-11-02",79.26,79.73,78.11,78.26,341900.0],["2016-11-03",78.42,79.11,78.08,78.18,209800.0],["2016-11-04",78.0,78.95,77.47,78.13,278200.0],["2016-11-07",78.89,79.97,78.89,79.52,258500.0],["2016-11-08",79.5,79.5,78.58,78.76,269900.0],["2016-11-09",78.53,78.55,76.51,77.39,620800.0],["2016-11-10",78.12,78.56,74.39,74.62,1138200.0],["2016-11-11",74.51,75.51,74.21,75.18,281800.0],["2016-11-14",75.28,75.94,73.48,73.68,404200.0],["2016-11-15",73.77,75.85,73.23,75.34,460700.0],["2016-11-16",75.33,76.21,74.69,76.15,388500.0],["2016-11-17",76.33,76.56,75.7,76.05,454000.0],["2016-11-18",75.93,76.94,75.31,76.49,471500.0],["2016-11-21",76.78,77.33,76.27,76.89,386700.0],["2016-11-22",77.26,77.47,76.48,77.23,253800.0],["2016-11-23",77.07,77.55,76.99,77.44,203800.0],["2016-11-25",77.73,77.73,77.18,77.3,68000.0],["2016-11-28",77.41,77.68,75.32,75.57,376200.0],["2016-11-29",75.71,76.01,74.62,74.69,355200.0],["2016-11-30",72.46,73.37,70.64,71.72,1101100.0],["2016-12-01",71.17,71.88,71.1,71.79,577100.0],["2016-12-02",71.27,71.6,70.57,70.59,305900.0],["2016-12-05",70.88,72.35,70.6,71.83,336300.0],["2016-12-06",72.0,72.64,70.63,72.12,296900.0],["2016-12-07",72.39,74.1,72.08,73.84,296700.0],["2016-12-08",74.02,75.3,73.67,75.0,299200.0],["2016-12-09",75.49,75.49,74.17,74.35,187100.0],["2016-12-12",73.05,74.36,73.05,73.88,299600.0],["2016-12-13",73.95,74.94,73.64,73.72,260900.0],["2016-12-14",73.47,74.41,72.97,73.14,210600.0],["2016-12-15",72.9,74.95,72.45,73.58,290800.0],["2016-12-16",73.49,74.06,72.93,72.98,297700.0],["2016-12-19",73.22,74.26,72.99,73.93,196200.0],["2016-12-20",73.93,74.24,73.48,74.0,243400.0],["2016-12-21",74.19,74.19,73.35,73.37,226300.0],["2016-12-22",73.67,73.67,72.77,73.14,293400.0],["2016-12-23",72.88,74.06,72.54,73.3,179600.0],["2016-12-27",73.05,73.53,72.42,72.5,385700.0],["2016-12-28",72.8,72.93,71.87,72.33,250700.0],["2016-12-29",72.57,72.99,71.92,72.37,324900.0],["2016-12-30",72.25,73.48,71.83,72.43,196300.0],["2017-01-03",72.54,73.75,72.54,73.06,408200.0],["2017-01-04",73.4,74.48,73.4,73.79,345100.0],["2017-01-05",73.76,74.2,73.14,73.93,360700.0],["2017-01-06",73.93,74.08,73.61,73.82,316800.0],["2017-01-09",73.81,74.31,73.81,73.92,407200.0],["2017-01-10",73.94,74.01,72.57,73.03,282100.0],["2017-01-11",73.0,73.13,72.38,73.08,268800.0],["2017-01-12",72.85,73.71,72.32,73.32,176700.0],["2017-01-13",73.26,73.47,72.77,73.02,156000.0],["2017-01-17",72.9,73.37,72.24,72.83,175500.0],["2017-01-18",72.98,73.13,72.42,72.91,415900.0],["2017-01-19",72.94,73.51,72.29,72.74,292300.0],["2017-01-20",72.88,72.88,71.98,72.23,162600.0],["2017-01-23",71.86,72.46,71.86,72.2,268900.0],["2017-01-24",72.18,72.74,71.83,72.58,284700.0],["2017-01-25",72.59,73.57,72.41,72.89,410500.0],["2017-01-26",73.2,73.2,71.47,71.59,438200.0],["2017-01-27",71.38,71.78,71.15,71.65,225700.0],["2017-01-30",71.58,71.67,70.84,71.63,283700.0],["2017-01-31",71.29,71.86,71.21,71.52,254200.0],["2017-02-01",71.45,72.18,70.51,71.24,349800.0],["2017-02-02",71.16,71.82,70.78,71.22,553800.0],["2017-02-03",71.38,72.07,70.78,71.97,453600.0],["2017-02-06",72.19,72.61,71.68,72.43,517500.0],["2017-02-07",72.55,72.76,71.83,72.47,422300.0],["2017-02-08",72.99,77.48,72.3,76.9,1132900.0],["2017-02-09",77.44,80.36,77.22,79.77,963200.0],["2017-02-10",79.21,80.48,78.4,80.25,687000.0],["2017-02-13",80.0,80.47,79.08,79.87,466300.0],["2017-02-14",79.28,79.8,79.28,79.76,432100.0],["2017-02-15",79.95,80.55,79.09,80.54,298600.0],["2017-02-16",80.17,80.59,79.91,80.56,206200.0],["2017-02-17",80.53,81.96,80.47,81.92,330100.0],["2017-02-21",82.15,83.58,82.15,83.2,455900.0],["2017-02-22",82.76,83.48,82.62,82.99,247600.0],["2017-02-23",83.2,83.76,82.49,83.42,200400.0],["2017-02-24",83.21,83.54,82.89,83.45,241400.0],["2017-02-27",83.65,83.65,82.77,82.9,433200.0],["2017-02-28",82.6,83.54,81.93,82.78,536700.0],["2017-03-01",83.45,83.95,82.36,83.44,314200.0],["2017-03-02",83.02,83.96,81.84,82.7,658000.0],["2017-03-03",82.87,83.49,82.34,83.17,383300.0],["2017-03-06",82.85,83.16,82.69,82.95,208100.0],["2017-03-07",82.9,83.47,81.12,82.95,168700.0],["2017-03-08",82.95,83.39,82.29,82.37,175100.0],["2017-03-09",82.42,82.7,81.95,82.58,234700.0],["2017-03-10",82.24,82.99,82.15,82.66,168100.0],["2017-03-13",82.7,83.04,82.4,82.96,125400.0],["2017-03-14",82.17,83.8,81.31,83.22,502200.0],["2017-03-15",83.73,84.11,83.41,83.87,650600.0],["2017-03-16",84.1,84.11,83.28,83.56,271600.0],["2017-03-17",83.58,83.75,82.78,83.49,302700.0],["2017-03-20",84.08,84.08,82.92,83.45,298900.0],["2017-03-21",83.61,83.67,82.41,82.6,297100.0],["2017-03-22",82.61,83.19,82.27,83.16,250800.0],["2017-03-23",83.06,83.48,82.52,83.39,246100.0],["2017-03-24",83.62,83.83,83.16,83.54,226900.0],["2017-03-27",82.8,84.03,82.26,83.81,417500.0],["2017-03-28",83.8,84.48,83.58,84.38,215500.0],["2017-03-29",84.38,85.0,84.09,84.83,331500.0],["2017-03-30",85.0,85.5,84.73,85.37,217800.0],["2017-03-31",85.32,85.97,85.31,85.52,329700.0],["2017-04-03",85.75,86.0,84.59,85.16,345000.0],["2017-04-04",85.11,85.13,84.4,84.73,320700.0],["2017-04-05",85.05,85.38,84.07,84.28,432700.0],["2017-04-06",84.67,85.33,84.45,84.7,236800.0],["2017-04-07",84.99,85.06,84.12,84.9,284600.0],["2017-04-10",85.17,85.79,84.95,85.5,324200.0],["2017-04-11",85.48,86.35,85.16,85.78,261000.0],["2017-04-12",85.42,85.83,85.16,85.2,333900.0],["2017-04-13",85.03,85.6,84.52,84.58,221000.0],["2017-04-17",84.8,85.36,84.11,84.73,310600.0],["2017-04-18",84.38,85.25,84.35,84.97,238400.0],["2017-04-19",85.02,85.37,84.92,85.14,187100.0],["2017-04-20",85.5,85.9,84.83,85.31,341100.0],["2017-04-21",85.27,85.43,84.17,84.82,313800.0],["2017-04-24",85.5,85.81,85.07,85.51,336800.0],["2017-04-25",85.75,85.96,84.47,84.67,370900.0],["2017-04-26",84.67,84.67,81.19,83.3,839800.0],["2017-04-27",83.46,84.59,83.25,83.46,451000.0],["2017-04-28",83.65,83.65,82.39,82.62,288500.0],["2017-05-01",82.95,84.01,82.72,84.0,269900.0],["2017-05-02",84.22,84.77,83.94,84.63,337300.0],["2017-05-03",84.64,84.64,83.18,83.84,215200.0],["2017-05-04",83.82,84.68,83.82,84.38,249500.0],["2017-05-05",84.55,84.98,83.6,84.71,254300.0],["2017-05-08",84.91,85.0,83.99,84.59,140700.0],["2017-05-09",84.7,85.21,84.42,84.64,153200.0],["2017-05-10",84.68,85.42,84.62,85.31,189900.0],["2017-05-11",84.94,85.2,84.11,84.64,136700.0],["2017-05-12",84.65,84.66,83.74,83.91,129500.0],["2017-05-15",83.96,84.88,83.92,84.47,141200.0],["2017-05-16",84.79,84.88,83.91,84.08,185800.0],["2017-05-17",83.7,83.87,82.37,82.52,206800.0],["2017-05-18",82.52,83.15,82.09,82.72,164600.0],["2017-05-19",82.6,83.63,82.6,83.46,96800.0],["2017-05-22",83.74,84.54,83.53,84.42,170300.0],["2017-05-23",84.42,84.49,83.75,83.83,97600.0],["2017-05-24",83.94,84.93,83.62,84.76,182400.0],["2017-05-25",85.0,85.36,84.39,84.48,160200.0],["2017-05-26",84.48,85.2,84.17,84.44,136300.0],["2017-05-30",84.44,85.24,84.04,84.86,129200.0],["2017-05-31",85.05,87.35,85.04,87.23,344800.0],["2017-06-01",87.43,89.0,87.27,88.66,291000.0],["2017-06-02",88.99,89.14,87.86,88.3,204500.0],["2017-06-05",88.5,89.73,88.02,89.6,249600.0],["2017-06-06",89.68,90.23,89.01,89.4,339500.0],["2017-06-07",89.68,89.91,88.79,88.89,233800.0],["2017-06-08",89.26,89.76,87.83,87.89,220800.0],["2017-06-09",88.13,88.39,85.89,86.71,275700.0],["2017-06-12",86.6,87.17,85.42,86.77,168500.0],["2017-06-13",86.88,88.11,86.52,87.85,173100.0],["2017-06-14",87.96,88.0,87.31,87.98,125700.0],["2017-06-15",87.3,88.76,86.99,88.71,135300.0],["2017-06-16",88.4,88.4,87.05,87.61,282600.0],["2017-06-19",87.7,88.55,87.35,87.88,153700.0],["2017-06-20",87.6,88.13,86.7,86.77,214700.0],["2017-06-21",86.6,87.35,86.58,86.73,242100.0],["2017-06-22",86.5,87.1,85.63,86.56,150600.0],["2017-06-23",86.39,88.13,86.39,88.06,340900.0],["2017-06-26",88.79,89.67,88.24,88.67,219200.0],["2017-06-27",88.46,88.46,86.87,87.24,180600.0],["2017-06-28",87.4,87.78,86.5,87.55,142500.0],["2017-06-29",87.54,87.96,85.85,86.82,137000.0],["2017-06-30",87.26,88.13,86.65,87.37,175900.0],["2017-07-03",87.56,87.56,85.83,86.23,106900.0],["2017-07-05",86.24,88.01,86.24,87.74,152800.0],["2017-07-06",87.42,87.74,85.67,86.31,290200.0],["2017-07-07",86.5,87.85,85.83,87.23,238400.0],["2017-07-10",87.58,87.93,86.64,87.24,204500.0],["2017-07-11",87.34,88.76,86.94,88.76,246300.0],["2017-07-12",89.21,91.2,89.21,90.73,311200.0],["2017-07-13",90.72,91.5,90.31,90.51,303200.0],["2017-07-14",90.69,91.68,90.38,90.94,163500.0],["2017-07-17",90.93,90.94,89.81,89.86,191400.0],["2017-07-18",89.42,90.05,89.08,89.24,229300.0],["2017-07-19",90.23,92.0,89.9,91.07,306200.0],["2017-07-20",91.43,91.61,90.25,91.36,126100.0],["2017-07-21",91.21,91.81,90.67,90.83,128700.0],["2017-07-24",91.04,92.58,90.56,92.28,358500.0],["2017-07-25",92.68,94.27,90.43,92.83,451800.0],["2017-07-26",92.85,94.39,90.57,94.2,584500.0],["2017-07-27",94.38,96.0,94.31,95.46,314900.0],["2017-07-28",95.18,96.02,94.19,95.59,267800.0],["2017-07-31",95.96,96.95,95.45,96.61,429500.0],["2017-08-01",96.6,97.17,95.27,97.06,362900.0],["2017-08-02",97.14,97.33,96.11,97.26,288300.0],["2017-08-03",97.12,97.62,96.2,97.19,191000.0],["2017-08-04",97.12,97.55,96.37,96.82,242100.0],["2017-08-07",96.78,97.11,96.48,96.83,201100.0],["2017-08-08",96.87,97.77,95.97,96.07,334900.0],["2017-08-09",95.54,96.68,93.64,96.23,322800.0],["2017-08-10",95.99,97.05,95.19,95.27,150300.0],["2017-08-11",95.15,96.72,95.15,95.57,291200.0],["2017-08-14",95.86,97.92,95.19,96.74,367000.0],["2017-08-15",96.67,97.0,95.52,96.61,231000.0],["2017-08-16",97.03,97.5,95.16,97.08,265500.0],["2017-08-17",96.89,97.12,95.89,96.06,167500.0],["2017-08-18",95.76,95.84,95.03,95.19,139500.0],["2017-08-21",95.41,96.43,95.3,96.4,252400.0],["2017-08-22",96.94,97.22,96.63,96.88,246500.0],["2017-08-23",96.2,96.79,96.18,96.64,168600.0],["2017-08-24",96.9,97.5,95.89,96.02,160200.0],["2017-08-25",96.58,96.88,95.24,95.46,276800.0],["2017-08-28",96.0,97.19,96.0,97.16,166400.0],["2017-08-29",96.36,97.58,96.36,97.32,227400.0],["2017-08-30",97.33,97.68,96.78,97.43,287500.0],["2017-08-31",97.7,98.37,97.22,98.27,174800.0],["2017-09-01",98.45,98.55,97.57,97.65,176900.0],["2017-09-05",97.16,97.28,95.98,96.85,182600.0],["2017-09-06",97.0,97.0,96.02,96.69,214700.0],["2017-09-07",96.69,97.68,96.51,97.38,185300.0],["2017-09-08",97.39,97.7,96.64,97.09,193400.0],["2017-09-11",98.0,98.49,97.37,97.43,267200.0],["2017-09-12",97.5,98.2,96.91,98.14,256300.0],["2017-09-13",98.19,98.55,97.87,98.04,365100.0],["2017-09-14",97.93,98.83,97.63,98.4,250100.0],["2017-09-15",98.2,99.04,98.15,98.68,293300.0],["2017-09-18",98.51,99.53,98.49,99.03,201400.0],["2017-09-19",99.06,99.38,97.94,98.02,149500.0],["2017-09-20",97.35,97.81,95.25,95.9,400400.0],["2017-09-21",96.05,96.14,95.25,95.98,295900.0],["2017-09-22",95.75,96.44,94.76,95.97,258300.0],["2017-09-25",95.55,95.6,93.49,94.63,382000.0],["2017-09-26",94.96,94.98,93.41,94.11,341200.0],["2017-09-27",94.15,96.31,93.53,94.25,326800.0],["2017-09-28",93.97,94.23,93.56,94.05,211900.0],["2017-09-29",94.35,95.07,94.13,94.79,257600.0],["2017-10-02",94.85,95.29,94.02,94.6,213100.0],["2017-10-03",94.61,97.2,94.47,95.07,273400.0],["2017-10-04",94.94,95.44,94.44,95.23,201200.0],["2017-10-05",95.72,96.5,95.03,96.33,186000.0],["2017-10-06",96.32,97.41,95.96,97.38,215700.0],["2017-10-09",97.37,99.33,97.0,99.19,275900.0],["2017-10-10",99.01,99.93,98.63,99.35,300800.0],["2017-10-11",99.01,99.98,98.52,99.72,703500.0],["2017-10-12",99.48,99.76,98.19,98.35,300100.0],["2017-10-13",98.37,98.75,95.45,96.28,457900.0],["2017-10-16",96.64,97.01,94.83,95.16,365400.0],["2017-10-17",95.23,96.97,95.09,96.37,341300.0],["2017-10-18",96.55,96.8,96.25,96.68,275800.0],["2017-10-19",96.73,97.12,95.51,96.78,372800.0],["2017-10-20",100.0,101.07,96.76,98.71,398300.0],["2017-10-23",99.41,100.67,99.19,99.98,477100.0],["2017-10-24",99.76,99.86,97.8,98.55,372600.0],["2017-10-25",98.51,99.72,96.13,96.95,369500.0],["2017-10-26",96.96,98.54,96.72,98.18,276700.0],["2017-10-27",98.21,98.56,97.51,98.28,241300.0],["2017-10-30",98.47,98.47,96.01,96.12,274500.0],["2017-10-31",96.14,97.11,95.7,96.64,320000.0],["2017-11-01",97.11,98.54,96.39,97.19,372800.0],["2017-11-02",96.87,97.06,93.51,93.92,770800.0],["2017-11-03",94.05,94.89,93.27,93.68,631000.0],["2017-11-06",93.48,93.69,91.51,91.6,690900.0],["2017-11-07",91.8,91.8,90.3,90.34,530100.0],["2017-11-08",90.0,92.05,87.34,91.79,1248400.0],["2017-11-09",91.31,92.1,90.29,90.64,304500.0],["2017-11-10",90.13,91.51,89.52,90.7,304900.0],["2017-11-13",90.21,90.9,89.91,90.5,240700.0],["2017-11-14",90.25,91.1,88.94,88.99,584400.0],["2017-11-15",88.56,88.56,85.56,86.49,1073600.0],["2017-11-16",87.04,89.34,86.87,88.97,719400.0],["2017-11-17",88.66,89.41,88.15,88.9,304800.0],["2017-11-20",88.09,89.22,87.48,88.98,363000.0],["2017-11-21",89.08,90.29,89.03,89.93,427800.0],["2017-11-22",89.81,90.8,89.48,90.11,267400.0],["2017-11-24",90.21,91.21,90.1,91.06,87300.0],["2017-11-27",91.0,91.4,90.22,90.6,291900.0],["2017-11-28",90.7,91.64,90.29,91.45,268400.0],["2017-11-29",91.49,91.55,90.63,91.03,308600.0],["2017-11-30",91.36,91.56,90.99,91.35,330300.0],["2017-12-01",91.34,91.53,89.88,91.05,362800.0],["2017-12-04",91.81,91.95,89.84,90.97,425700.0],["2017-12-05",90.75,92.72,90.35,92.58,457500.0],["2017-12-06",92.07,92.89,92.03,92.71,492700.0],["2017-12-07",92.99,93.65,92.53,93.08,270400.0],["2017-12-08",93.33,93.61,92.66,93.54,254600.0],["2017-12-11",93.11,93.97,92.74,92.99,607400.0],["2017-12-12",92.8,93.15,91.61,91.99,408100.0],["2017-12-13",91.82,92.54,91.02,91.57,451000.0],["2017-12-14",92.0,92.12,91.14,91.28,706900.0],["2017-12-15",91.17,92.05,89.81,91.9,495300.0],["2017-12-18",89.63,90.33,84.21,84.85,1722100.0],["2017-12-19",84.56,89.75,84.5,88.99,1320700.0],["2017-12-20",89.14,89.9,86.93,87.22,400100.0],["2017-12-21",87.52,88.16,85.78,86.27,384900.0],["2017-12-22",85.81,85.81,84.18,84.36,389700.0],["2017-12-26",83.94,84.91,83.15,84.03,315200.0],["2017-12-27",84.33,84.84,83.85,84.41,220100.0],["2017-12-28",84.46,84.46,83.63,84.21,223700.0],["2017-12-29",84.21,84.59,83.46,84.27,239300.0],["2018-01-02",83.93,85.75,83.93,85.16,459000.0],["2018-01-03",89.0,92.68,88.26,92.08,1573100.0],["2018-01-04",92.0,93.56,91.71,92.51,1210300.0],["2018-01-05",92.42,96.0,92.42,95.89,699200.0],["2018-01-08",96.2,96.52,94.26,95.12,513800.0],["2018-01-09",95.53,95.53,93.52,93.58,351200.0],["2018-01-10",93.4,94.48,93.11,94.37,479300.0],["2018-01-11",94.0,95.26,93.51,95.19,313900.0],["2018-01-12",95.69,95.78,94.72,95.0,322200.0],["2018-01-16",95.67,95.93,94.84,95.18,311200.0],["2018-01-17",95.41,95.48,94.44,94.72,293900.0],["2018-01-18",95.01,95.77,94.69,94.99,330900.0],["2018-01-19",95.29,95.85,95.0,95.31,253900.0],["2018-01-22",95.27,95.69,94.91,95.16,407200.0],["2018-01-23",95.2,96.46,94.84,95.67,477900.0],["2018-01-24",95.66,96.79,94.86,95.41,221200.0],["2018-01-25",95.55,96.07,94.79,95.98,226300.0],["2018-01-26",96.0,96.65,95.07,95.67,274300.0],["2018-01-29",95.09,95.77,94.53,94.74,303400.0],["2018-01-30",94.05,95.11,94.05,94.7,425900.0],["2018-01-31",95.02,95.07,93.61,93.87,538100.0],["2018-02-01",94.18,94.79,88.55,89.98,1841500.0],["2018-02-02",89.67,93.0,88.56,88.7,650800.0],["2018-02-05",88.27,89.74,85.58,85.58,762500.0],["2018-02-06",84.45,87.43,84.06,86.8,828900.0],["2018-02-07",84.5,85.48,80.14,82.68,1629500.0],["2018-02-08",82.38,82.75,79.47,79.48,926700.0],["2018-02-09",80.6,82.3,76.26,78.7,1039400.0],["2018-02-12",79.14,80.62,78.63,79.85,906000.0],["2018-02-13",79.34,79.87,78.54,78.61,545500.0],["2018-02-14",78.43,79.36,78.05,78.89,1010000.0],["2018-02-15",79.4,83.5,78.93,82.95,1046100.0],["2018-02-16",82.9,85.04,82.14,83.68,785300.0],["2018-02-20",83.29,84.7,83.02,84.3,656400.0],["2018-02-21",84.54,85.31,83.78,84.44,791300.0],["2018-02-22",84.51,85.48,84.12,84.31,720100.0],["2018-02-23",84.57,85.12,84.04,85.12,434100.0],["2018-02-26",85.59,85.77,84.62,85.68,452400.0],["2018-02-27",85.95,86.11,85.13,85.38,395300.0],["2018-02-28",85.45,85.85,84.69,84.87,738800.0],["2018-03-01",84.84,85.5,82.84,82.9,862100.0],["2018-03-02",82.67,84.52,81.86,84.44,414500.0],["2018-03-05",83.71,85.9,83.49,85.41,343300.0],["2018-03-06",85.28,86.16,84.18,85.9,618300.0],["2018-03-07",85.23,87.23,85.19,86.99,832600.0],["2018-03-08",86.92,87.79,86.52,87.35,361800.0],["2018-03-09",88.1,88.65,87.54,88.29,367400.0],["2018-03-12",88.25,88.48,87.32,87.6,417800.0],["2018-03-13",88.14,88.47,86.55,87.04,494100.0],["2018-03-14",87.57,88.72,86.33,87.32,318400.0],["2018-03-15",87.4,88.5,86.7,87.49,229400.0],["2018-03-16",87.98,88.22,87.21,87.24,334300.0],["2018-03-19",86.78,87.18,84.74,85.75,253600.0],["2018-03-20",85.83,86.92,85.83,86.65,166800.0],["2018-03-21",86.51,89.32,85.77,88.76,610700.0],["2018-03-22",87.77,88.62,87.21,87.26,627400.0],["2018-03-23",87.27,87.57,85.15,86.01,477700.0],["2018-03-26",87.36,87.64,85.35,87.2,457700.0],["2018-03-27",87.36,87.4,83.0,83.86,817300.0],["2018-03-28",83.14,83.19,76.06,76.95,2233200.0],["2018-03-29",76.92,79.28,74.65,78.92,1134200.0],["2018-04-02",79.11,79.11,75.13,76.11,724800.0],["2018-04-03",76.29,77.0,71.17,72.26,2820700.0],["2018-04-04",71.56,73.06,70.76,72.07,1221400.0],["2018-04-05",73.06,73.06,70.67,71.99,1388900.0],["2018-04-06",71.56,72.64,70.82,71.24,1063100.0],["2018-04-09",72.12,74.8,72.12,73.47,1589200.0],["2018-04-10",74.91,75.65,72.8,73.99,1133400.0],["2018-04-11",73.48,75.3,73.43,74.25,347100.0],["2018-04-12",74.43,75.67,74.25,75.02,561800.0],["2018-04-13",75.43,75.88,74.25,75.02,431200.0],["2018-04-16",75.4,76.02,74.92,75.58,494200.0],["2018-04-17",75.85,77.42,75.28,77.33,389000.0],["2018-04-18",77.56,78.43,76.64,77.79,622000.0],["2018-04-19",77.31,77.52,74.93,76.61,395100.0],["2018-04-20",76.65,77.21,76.02,76.78,452000.0],["2018-04-23",77.14,77.26,75.88,76.35,414700.0],["2018-04-24",76.27,77.63,74.0,75.3,875700.0],["2018-04-25",75.3,79.56,74.35,78.43,1540600.0],["2018-04-26",79.47,79.98,77.15,79.41,1257300.0],["2018-04-27",79.68,79.89,78.43,79.4,904900.0],["2018-04-30",79.32,79.97,77.64,78.11,793700.0],["2018-05-01",77.97,79.11,77.9,78.7,477200.0],["2018-05-02",78.48,79.18,77.53,78.3,586000.0],["2018-05-03",78.17,78.94,78.11,78.69,691700.0],["2018-05-04",78.86,80.51,78.43,79.86,716800.0],["2018-05-07",79.78,81.38,79.78,81.02,641000.0],["2018-05-08",81.89,82.72,80.9,81.81,662700.0],["2018-05-09",82.06,83.22,80.19,82.93,646100.0],["2018-05-10",82.88,84.02,81.28,83.7,406400.0],["2018-05-11",83.95,84.49,82.45,82.53,457000.0],["2018-05-14",82.45,82.97,81.87,82.08,391000.0],["2018-05-15",81.93,82.86,81.07,82.38,529300.0],["2018-05-16",82.61,83.55,82.06,82.68,318400.0],["2018-05-17",82.55,82.92,78.65,82.25,265100.0],["2018-05-18",81.91,82.64,80.64,82.01,249100.0],["2018-05-21",82.56,84.39,81.59,81.68,283500.0],["2018-05-22",82.09,82.43,79.52,82.0,333100.0],["2018-05-23",81.58,82.38,81.38,82.18,294700.0],["2018-05-24",82.18,82.38,81.72,82.16,551100.0],["2018-05-25",81.86,81.86,80.73,81.74,219600.0],["2018-05-29",81.24,81.48,80.12,80.56,470600.0],["2018-05-30",80.63,82.52,80.46,81.66,513800.0],["2018-05-31",81.84,84.21,81.75,83.81,731600.0],["2018-06-01",83.9,84.87,83.38,84.4,397800.0],["2018-06-04",84.51,85.13,83.99,84.89,266400.0],["2018-06-05",84.88,85.46,84.34,85.11,240300.0],["2018-06-06",85.47,87.3,84.53,87.25,514700.0],["2018-06-07",87.48,87.8,84.39,85.29,502800.0],["2018-06-08",84.99,86.21,84.94,85.98,221300.0],["2018-06-11",85.0,85.31,84.06,84.88,588400.0],["2018-06-12",84.71,85.95,84.23,85.82,302100.0],["2018-06-13",86.2,86.69,85.44,85.48,451800.0],["2018-06-14",85.99,85.99,84.86,85.11,377100.0],["2018-06-15",85.04,85.53,83.9,85.37,704700.0],["2018-06-18",85.27,87.4,84.63,87.28,610600.0],["2018-06-19",86.66,87.28,85.46,87.13,396000.0],["2018-06-20",87.2,88.54,86.8,88.4,278000.0],["2018-06-21",88.44,88.75,87.13,88.43,329900.0],["2018-06-22",88.73,88.96,87.46,87.49,1240600.0],["2018-06-25",87.32,87.48,84.1,84.5,314700.0],["2018-06-26",84.49,85.0,83.48,84.45,298300.0],["2018-06-27",84.86,84.86,82.39,82.49,177800.0],["2018-06-28",82.01,83.82,81.69,83.47,401200.0],["2018-06-29",83.36,84.33,83.0,83.77,400500.0],["2018-07-02",83.43,85.19,82.85,84.93,188100.0],["2018-07-03",85.36,85.46,84.25,84.74,127100.0],["2018-07-05",84.83,85.29,84.06,85.18,577800.0],["2018-07-06",85.19,86.23,85.18,85.75,221100.0],["2018-07-09",86.41,86.41,85.33,85.4,470200.0],["2018-07-10",85.3,86.52,85.3,86.28,857200.0],["2018-07-11",86.29,86.87,86.04,86.35,315600.0],["2018-07-12",86.51,86.9,85.75,85.9,275700.0],["2018-07-13",85.61,86.0,84.69,85.2,286000.0],["2018-07-16",85.08,85.9,84.49,84.77,242200.0],["2018-07-17",84.73,85.79,84.73,85.25,375900.0],["2018-07-18",85.26,86.24,84.87,85.94,529200.0],["2018-07-19",85.97,86.37,85.47,86.09,198300.0],["2018-07-20",85.77,86.27,85.54,85.92,164700.0],["2018-07-23",85.62,85.65,84.25,84.35,342800.0],["2018-07-24",84.6,85.48,82.72,84.02,537300.0],["2018-07-25",84.03,95.48,84.03,94.4,1933100.0],["2018-07-26",94.8,96.2,93.5,95.21,1086600.0],["2018-07-27",95.46,95.46,92.32,93.43,633800.0],["2018-07-30",93.1,93.1,89.91,91.18,504400.0],["2018-07-31",91.26,92.32,90.89,91.94,478600.0],["2018-08-01",91.94,92.83,91.66,92.13,432700.0],["2018-08-02",91.92,94.41,91.86,93.93,374600.0],["2018-08-03",94.24,94.24,92.22,93.7,240300.0],["2018-08-06",93.64,94.5,93.47,93.88,210500.0],["2018-08-07",94.03,94.77,93.82,94.05,150300.0],["2018-08-08",94.04,94.04,92.38,92.93,207000.0],["2018-08-09",92.89,94.65,92.89,94.29,150200.0],["2018-08-10",93.86,94.93,93.34,94.32,324400.0],["2018-08-13",94.32,94.48,93.28,93.92,223400.0],["2018-08-14",94.17,94.72,93.78,94.61,246200.0],["2018-08-15",94.13,94.49,92.78,94.05,183400.0],["2018-08-16",94.56,95.01,94.34,94.55,173500.0],["2018-08-17",94.68,95.09,93.28,95.0,141100.0],["2018-08-20",95.19,95.87,94.36,95.64,169700.0],["2018-08-21",95.92,96.3,95.49,95.99,286800.0],["2018-08-22",96.0,96.96,95.61,96.7,215100.0],["2018-08-23",96.71,97.17,96.27,96.39,151300.0],["2018-08-24",96.54,97.15,96.33,96.99,242900.0],["2018-08-27",97.31,97.48,96.34,96.56,254800.0],["2018-08-28",96.7,96.96,95.96,96.56,175600.0],["2018-08-29",96.93,97.0,96.33,96.74,326500.0],["2018-08-30",96.74,97.08,95.42,96.89,237300.0],["2018-08-31",96.81,98.19,96.68,97.8,307300.0],["2018-09-04",98.36,98.46,97.12,97.92,449400.0],["2018-09-05",97.92,98.1,96.34,98.01,755400.0],["2018-09-06",97.73,98.25,97.18,97.91,394100.0],["2018-09-07",97.82,98.84,97.18,98.36,612800.0],["2018-09-10",98.8,99.82,98.46,99.77,525800.0],["2018-09-11",99.61,100.03,99.06,99.96,443700.0],["2018-09-12",100.3,102.19,100.01,101.42,1361600.0],["2018-09-13",101.74,102.39,101.29,101.66,641500.0],["2018-09-14",101.63,102.5,101.49,102.3,424400.0],["2018-09-17",102.1,102.47,101.14,102.03,386900.0],["2018-09-18",101.73,102.95,101.57,102.92,511200.0],["2018-09-19",102.86,104.16,101.79,102.09,552000.0],["2018-09-20",102.15,103.87,102.15,103.22,428100.0],["2018-09-21",103.19,103.86,101.96,102.1,332100.0],["2018-09-24",101.91,101.91,100.52,101.37,250800.0],["2018-09-25",101.47,101.74,100.64,100.78,370700.0],["2018-09-26",100.7,101.86,99.86,100.91,303100.0],["2018-09-27",101.11,101.51,100.09,100.21,278000.0],["2018-09-28",100.08,100.35,99.53,100.22,362600.0],["2018-10-01",109.0,115.33,109.0,115.06,2026200.0],["2018-10-02",118.74,118.86,114.96,115.3,1635600.0],["2018-10-03",116.28,120.12,116.28,119.14,1193500.0],["2018-10-04",119.44,119.44,116.57,117.72,742500.0],["2018-10-05",117.69,118.69,115.79,116.84,558300.0],["2018-10-08",116.18,116.62,112.97,114.05,429600.0],["2018-10-09",114.33,116.29,113.39,114.98,1450000.0],["2018-10-10",115.01,115.08,110.41,110.79,512500.0],["2018-10-11",110.8,111.7,109.41,110.48,616700.0],["2018-10-12",113.19,113.59,111.24,112.86,359800.0],["2018-10-15",112.46,113.7,110.99,112.28,476100.0],["2018-10-16",113.51,115.44,112.4,115.37,431400.0],["2018-10-17",115.8,118.52,114.19,115.6,480700.0],["2018-10-18",115.41,117.05,111.46,112.69,900000.0],["2018-10-19",111.41,117.86,111.41,115.89,1374400.0],["2018-10-22",117.11,118.09,111.31,113.34,787400.0],["2018-10-23",111.46,114.01,110.87,113.0,481000.0],["2018-10-24",112.12,114.75,110.31,110.49,427100.0],["2018-10-25",111.62,112.59,110.04,111.19,347100.0],["2018-10-26",109.22,111.86,105.18,111.29,625000.0],["2018-10-29",112.75,112.75,106.41,107.29,688500.0],["2018-10-30",107.0,109.58,105.98,108.14,392300.0],["2018-10-31",109.57,112.74,109.57,111.18,600100.0],["2018-11-01",111.31,113.24,110.67,111.5,460200.0],["2018-11-02",112.25,114.01,110.1,111.2,367800.0],["2018-11-05",110.86,112.46,109.12,110.29,371600.0],["2018-11-06",110.2,111.84,109.63,110.7,294000.0],["2018-11-07",111.1,113.83,110.55,112.13,639800.0],["2018-11-08",111.9,113.15,109.98,110.78,549700.0],["2018-11-09",110.11,111.58,109.36,110.85,406700.0],["2018-11-12",110.44,110.8,107.82,108.77,378200.0],["2018-11-13",108.88,110.31,108.71,108.71,329800.0],["2018-11-14",109.5,111.16,108.59,109.02,323900.0],["2018-11-15",108.58,112.9,108.05,112.23,448800.0],["2018-11-16",111.71,115.19,111.71,113.67,528200.0],["2018-11-19",113.0,114.1,111.28,111.42,505300.0],["2018-11-20",109.58,109.87,106.86,108.38,562700.0],["2018-11-21",109.17,111.48,107.95,111.13,310800.0],["2018-11-23",110.05,112.02,110.05,111.32,141700.0],["2018-11-26",112.5,113.97,112.29,113.07,409400.0],["2018-11-27",112.16,114.42,111.24,113.88,492700.0],["2018-11-28",114.91,118.97,114.53,117.67,1057400.0],["2018-11-29",118.41,118.77,115.85,118.4,510200.0],["2018-11-30",118.4,121.64,117.35,117.61,1035700.0],["2018-12-03",121.0,121.93,118.2,120.53,678900.0],["2018-12-04",119.98,120.51,115.81,116.26,590500.0],["2018-12-06",113.42,113.42,104.1,112.92,939100.0],["2018-12-07",112.4,115.41,110.22,111.34,393200.0],["2018-12-10",110.52,113.4,110.21,112.88,318400.0],["2018-12-11",114.2,115.86,112.62,113.17,284000.0],["2018-12-12",114.46,115.17,111.35,111.45,419900.0],["2018-12-13",111.46,113.38,106.94,107.83,602100.0],["2018-12-14",106.77,107.39,104.06,104.79,690300.0],["2018-12-17",104.6,105.58,100.55,100.96,665700.0],["2018-12-18",101.06,103.22,100.11,102.91,526500.0],["2018-12-19",103.47,105.86,101.03,101.96,585200.0],["2018-12-20",101.1,102.04,97.9,100.41,571700.0],["2018-12-21",101.01,101.01,96.98,97.08,728500.0],["2018-12-24",96.41,97.64,95.44,96.7,208800.0],["2018-12-26",97.49,101.2,91.78,101.12,353200.0],["2018-12-27",99.1,101.43,98.23,101.42,367000.0],["2018-12-28",101.92,102.92,100.01,101.18,314900.0],["2018-12-31",101.64,102.38,99.62,102.38,362100.0],["2019-01-02",100.59,102.85,99.92,101.56,519500.0],["2019-01-03",100.52,100.97,96.42,96.45,596900.0],["2019-01-04",98.08,100.88,96.94,100.13,599000.0],["2019-01-07",100.46,101.88,98.19,101.47,508800.0],["2019-01-08",101.58,104.05,101.58,103.31,646700.0],["2019-01-09",103.39,104.62,102.89,104.01,609500.0],["2019-01-10",103.16,104.64,102.82,104.6,376400.0],["2019-01-11",104.54,105.22,103.81,104.74,1168400.0],["2019-01-14",104.24,106.93,103.01,106.05,406300.0],["2019-01-15",106.08,108.03,106.08,107.96,309100.0],["2019-01-16",108.1,110.1,108.1,109.7,332100.0],["2019-01-17",109.55,112.0,109.55,110.79,453600.0],["2019-01-18",111.37,113.26,110.85,113.0,650700.0],["2019-01-22",112.77,112.77,111.6,112.46,472100.0],["2019-01-23",112.5,114.24,111.63,113.56,369800.0],["2019-01-24",113.45,114.83,113.45,114.37,342500.0],["2019-01-25",115.09,116.38,114.89,115.41,382100.0],["2019-01-28",114.59,115.56,113.42,114.79,259400.0],["2019-01-29",114.72,114.99,113.04,113.65,202400.0],["2019-01-30",114.4,115.69,113.48,115.56,311800.0],["2019-01-31",115.6,116.98,109.8,115.01,404600.0],["2019-02-01",115.0,116.58,114.67,115.35,398600.0],["2019-02-04",115.36,116.52,114.88,116.52,267500.0],["2019-02-05",116.9,118.25,116.6,117.51,209900.0],["2019-02-06",117.4,117.73,116.21,116.85,228000.0],["2019-02-07",116.68,117.12,115.0,115.33,478900.0],["2019-02-08",118.6,129.33,115.36,126.57,1877500.0],["2019-02-11",127.91,134.0,127.29,129.13,1208600.0],["2019-02-12",129.33,131.55,128.14,128.76,712600.0],["2019-02-13",129.29,130.15,128.6,129.29,515000.0],["2019-02-14",129.16,130.88,128.17,129.37,366800.0],["2019-02-15",130.27,130.85,128.65,128.98,517000.0],["2019-02-19",128.54,130.19,128.08,129.76,339200.0],["2019-02-20",129.7,132.29,129.33,131.6,404000.0],["2019-02-21",131.59,132.38,130.67,131.3,214100.0],["2019-02-22",131.9,134.52,131.83,133.99,285500.0],["2019-02-25",134.99,135.0,132.51,133.2,251000.0],["2019-02-26",132.68,134.27,131.32,133.01,264100.0],["2019-02-27",133.06,134.94,132.71,134.63,243600.0],["2019-02-28",134.65,135.07,133.53,134.32,296300.0],["2019-03-01",135.42,135.88,132.76,135.37,492900.0],["2019-03-04",136.17,137.77,135.05,136.97,493900.0],["2019-03-05",137.07,137.5,135.79,137.14,310500.0],["2019-03-06",137.53,137.98,135.78,137.13,257100.0],["2019-03-07",136.69,137.56,135.38,136.46,248900.0],["2019-03-08",135.27,136.52,134.6,135.55,277200.0],["2019-03-11",135.88,138.53,134.9,137.9,521900.0],["2019-03-12",138.0,139.27,137.0,138.31,344900.0],["2019-03-13",138.29,139.58,137.7,138.77,618300.0],["2019-03-14",139.59,143.17,139.28,140.47,2076700.0],["2019-03-15",140.5,141.3,137.76,138.15,662000.0],["2019-03-18",138.49,139.87,138.08,139.73,427900.0],["2019-03-19",140.66,142.99,139.25,140.45,783900.0],["2019-03-20",139.58,139.92,135.65,137.82,716000.0],["2019-03-21",138.33,143.0,138.33,142.02,710500.0],["2019-03-22",142.04,143.45,138.24,138.78,546400.0],["2019-03-25",138.29,139.09,136.38,137.3,409900.0],["2019-03-26",138.37,139.89,137.39,139.38,479000.0],["2019-03-27",139.46,140.98,138.52,139.51,335300.0],["2019-03-28",141.75,142.6,139.35,139.98,482200.0],["2019-03-29",140.95,142.9,140.2,142.59,500000.0],["2019-04-01",143.8,145.91,143.24,144.95,554500.0],["2019-04-02",145.33,147.43,141.0,141.33,810200.0],["2019-04-03",142.22,144.22,141.11,141.98,963300.0],["2019-04-04",141.69,143.2,139.02,141.03,654700.0],["2019-04-05",142.35,143.84,141.02,142.75,533400.0],["2019-04-08",142.2,143.63,140.9,143.51,413900.0],["2019-04-09",142.79,144.78,141.2,143.82,497800.0],["2019-04-10",143.74,144.97,142.73,143.07,487700.0],["2019-04-11",143.51,144.4,141.03,142.88,525400.0],["2019-04-12",143.49,145.26,142.5,144.69,698400.0],["2019-04-15",144.92,146.92,144.73,146.72,658400.0],["2019-04-16",147.35,148.19,146.08,146.81,861900.0],["2019-04-17",146.82,149.15,145.95,148.96,684900.0],["2019-04-18",149.13,150.53,147.15,147.42,680000.0],["2019-04-22",146.79,148.05,146.15,147.49,318500.0],["2019-04-23",148.03,149.27,147.55,147.97,480400.0],["2019-04-24",147.85,149.17,147.08,147.96,679300.0],["2019-04-25",149.2,149.59,146.18,147.02,435300.0],["2019-04-26",147.08,147.91,146.33,147.24,273200.0],["2019-04-29",148.12,148.53,146.42,147.45,748400.0],["2019-04-30",147.52,150.63,145.51,149.89,1246200.0],["2019-05-01",150.48,152.0,148.51,149.75,695500.0],["2019-05-02",149.25,151.03,146.79,148.16,505600.0],["2019-05-03",149.06,150.81,147.64,150.67,435100.0],["2019-05-06",147.64,152.17,147.6,151.96,372300.0],["2019-05-07",151.99,152.34,148.0,150.33,456400.0],["2019-05-08",149.96,152.16,149.96,150.92,430800.0],["2019-05-09",148.92,150.96,148.1,150.77,385500.0],["2019-05-10",150.04,151.64,147.73,151.46,415200.0],["2019-05-13",148.47,150.05,145.75,146.8,476400.0],["2019-05-14",147.74,149.65,147.55,148.37,376600.0],["2019-05-15",147.67,150.99,147.65,149.83,348000.0],["2019-05-16",150.61,154.72,150.61,153.51,439300.0],["2019-05-17",152.63,154.89,152.63,153.28,410000.0],["2019-05-20",152.01,153.78,151.16,152.04,316300.0],["2019-05-21",153.13,155.99,153.13,155.46,468300.0],["2019-05-22",154.64,158.7,154.64,158.39,541400.0],["2019-05-23",157.05,157.37,155.52,156.14,402000.0],["2019-05-24",157.17,158.8,156.82,158.39,180400.0],["2019-05-28",159.21,160.2,157.72,158.04,274700.0],["2019-05-29",157.18,157.67,155.1,155.91,268300.0],["2019-05-30",156.66,158.27,156.03,156.48,289000.0],["2019-05-31",154.76,155.69,152.91,155.04,323300.0],["2019-06-03",154.9,156.63,153.45,154.16,405000.0],["2019-06-04",155.26,156.22,153.27,155.93,340200.0],["2019-06-05",156.59,160.85,156.53,160.28,214500.0],["2019-06-06",160.7,162.75,158.32,159.38,266300.0],["2019-06-07",160.65,163.11,160.23,160.67,334500.0],["2019-06-10",161.66,162.7,161.09,161.26,304900.0],["2019-06-11",161.86,162.89,159.82,161.35,279100.0],["2019-06-12",162.07,163.61,161.41,162.98,280000.0],["2019-06-13",161.54,162.54,158.94,160.12,527000.0],["2019-06-14",160.27,161.34,158.16,158.83,326400.0],["2019-06-17",159.62,161.27,158.66,159.64,345500.0],["2019-06-18",159.14,159.24,156.43,156.96,448300.0],["2019-06-19",156.84,162.69,156.36,162.25,725200.0],["2019-06-20",163.83,165.27,162.79,163.32,355000.0],["2019-06-21",163.25,163.25,161.24,161.49,378100.0],["2019-06-24",161.4,164.0,161.29,162.33,357300.0],["2019-06-25",162.78,163.1,158.95,161.23,459000.0],["2019-06-26",161.45,163.26,159.84,160.22,364200.0],["2019-06-27",160.5,164.2,160.25,163.83,412500.0],["2019-06-28",164.72,168.77,164.17,168.24,1192500.0],["2019-07-01",169.58,170.24,165.27,167.47,327600.0],["2019-07-02",166.94,168.71,165.03,167.72,262300.0],["2019-07-03",168.34,169.54,167.24,169.05,215500.0],["2019-07-05",168.67,168.86,166.62,167.41,381600.0],["2019-07-08",166.46,168.13,165.63,168.11,239800.0],["2019-07-09",167.66,170.09,167.66,169.16,325500.0],["2019-07-10",170.32,170.75,168.76,170.21,193000.0],["2019-07-11",170.61,171.25,168.52,169.36,208400.0],["2019-07-12",169.5,169.99,167.0,168.41,274400.0],["2019-07-15",169.29,170.94,166.55,167.14,265600.0],["2019-07-16",166.92,167.47,164.35,164.52,427700.0],["2019-07-17",165.33,166.72,164.16,164.62,294100.0],["2019-07-18",164.62,165.85,162.09,165.01,274600.0],["2019-07-19",166.05,167.44,164.8,165.11,320900.0],["2019-07-22",165.46,165.94,163.72,164.09,376100.0],["2019-07-23",164.98,165.48,162.72,165.36,450200.0],["2019-07-24",162.75,162.75,148.31,157.43,2364600.0],["2019-07-25",155.14,156.95,153.15,155.36,651600.0],["2019-07-26",156.69,159.03,156.49,157.5,441900.0],["2019-07-29",160.67,161.16,157.61,159.63,444600.0],["2019-07-30",159.01,159.66,155.08,155.63,398100.0],["2019-07-31",156.2,158.93,155.31,155.91,479000.0],["2019-08-01",156.14,159.2,155.76,158.17,364700.0],["2019-08-02",155.2,156.86,152.58,153.13,502500.0],["2019-08-05",150.0,150.95,145.66,146.95,382700.0],["2019-08-06",148.11,149.76,147.17,148.37,399300.0],["2019-08-07",147.23,152.12,146.01,151.51,377700.0],["2019-08-08",153.11,158.39,153.08,155.56,449700.0],["2019-08-09",154.3,155.05,153.02,153.12,277500.0],["2019-08-12",152.78,154.39,151.17,152.81,318100.0],["2019-08-13",150.78,154.9,150.0,153.39,393200.0],["2019-08-14",150.38,151.2,146.82,147.46,411800.0],["2019-08-15",148.03,150.37,147.51,148.88,358800.0],["2019-08-16",150.35,152.09,150.35,150.6,449800.0],["2019-08-19",152.09,153.28,150.62,152.68,377400.0],["2019-08-20",152.37,155.0,151.39,153.87,378400.0],["2019-08-21",154.94,156.0,153.58,154.03,353900.0],["2019-08-22",154.06,154.34,150.73,151.31,365300.0],["2019-08-23",150.52,152.91,147.97,148.6,235500.0],["2019-08-26",150.04,150.99,148.98,150.85,211000.0],["2019-08-27",151.91,152.9,150.54,151.82,245300.0],["2019-08-28",150.89,153.03,149.99,152.42,232300.0],["2019-08-29",153.79,154.92,153.12,154.01,310200.0],["2019-08-30",154.68,155.78,152.26,153.14,398000.0],["2019-09-03",153.1,154.95,152.05,152.42,427100.0],["2019-09-04",153.37,154.48,152.66,153.47,311600.0],["2019-09-05",154.1,155.13,153.24,153.49,550700.0],["2019-09-06",153.67,154.68,152.34,152.34,346600.0],["2019-09-09",153.24,153.66,145.34,147.58,532700.0],["2019-09-10",146.86,146.98,142.82,145.26,586400.0],["2019-09-11",145.47,147.29,142.84,145.07,541500.0],["2019-09-12",145.72,147.39,144.39,144.6,533500.0],["2019-09-13",143.91,145.31,142.69,143.73,749000.0],["2019-09-16",142.69,147.2,142.69,147.01,381700.0],["2019-09-17",147.04,148.67,145.0,146.01,373400.0],["2019-09-18",146.08,146.26,144.56,145.92,267500.0],["2019-09-19",146.0,147.23,145.46,146.46,507400.0],["2019-09-20",147.25,148.78,145.63,145.85,522900.0],["2019-09-23",145.86,149.66,145.5,148.25,362000.0],["2019-09-24",149.42,150.33,145.5,146.07,331400.0],["2019-09-25",145.5,147.85,144.62,147.39,290800.0],["2019-09-26",147.78,149.17,146.06,149.09,275600.0],["2019-09-27",149.15,149.2,142.78,143.64,412500.0],["2019-09-30",143.74,147.32,143.74,146.3,351700.0],["2019-10-01",146.15,148.47,145.0,147.67,389900.0],["2019-10-02",146.4,146.85,142.27,143.56,522600.0],["2019-10-03",144.09,146.11,140.9,145.99,480900.0],["2019-10-04",147.14,149.31,146.12,149.0,515200.0],["2019-10-07",149.07,150.57,148.13,149.37,418500.0],["2019-10-08",148.31,148.55,145.0,147.11,366800.0],["2019-10-09",148.6,150.19,146.57,148.07,284600.0],["2019-10-10",147.39,147.63,144.83,145.0,408600.0],["2019-10-11",146.44,148.58,145.67,146.73,373200.0],["2019-10-14",146.88,147.37,146.11,146.99,184700.0],["2019-10-15",147.11,147.7,146.25,146.85,287200.0],["2019-10-16",146.6,146.6,144.7,146.0,352200.0],["2019-10-17",147.17,148.24,146.22,148.09,308200.0],["2019-10-18",147.45,148.17,144.66,145.76,232100.0],["2019-10-21",145.91,147.13,144.2,146.71,368200.0],["2019-10-22",146.75,147.49,143.8,143.96,691100.0],["2019-10-23",139.63,144.57,131.41,139.17,1394900.0],["2019-10-24",142.59,143.67,140.3,143.11,526600.0],["2019-10-25",142.36,144.6,140.65,141.92,405600.0],["2019-10-28",141.79,143.05,141.14,141.26,302900.0],["2019-10-29",141.4,143.27,140.74,142.48,344500.0],["2019-10-30",142.6,142.6,139.51,141.66,353600.0],["2019-10-31",141.65,142.83,139.88,140.07,252200.0],["2019-11-01",140.64,142.51,140.59,142.09,457000.0],["2019-11-04",142.23,149.05,141.12,148.65,838200.0],["2019-11-05",148.69,149.35,144.25,146.86,517600.0],["2019-11-06",146.97,150.51,145.45,147.9,429500.0],["2019-11-07",148.69,148.86,146.35,146.57,280200.0],["2019-11-08",146.55,147.85,145.01,147.54,254900.0],["2019-11-11",147.41,148.81,147.34,147.99,242000.0],["2019-11-12",148.21,150.36,147.86,149.99,367600.0],["2019-11-13",149.37,150.78,149.12,150.1,317800.0],["2019-11-14",149.89,153.44,149.75,153.01,290900.0],["2019-11-15",153.19,154.29,152.11,153.14,347000.0],["2019-11-18",154.0,154.42,152.82,154.19,384700.0],["2019-11-19",154.72,156.14,154.32,155.31,361200.0],["2019-11-20",154.71,156.41,153.78,154.72,435500.0],["2019-11-21",154.55,155.0,153.13,154.35,271100.0],["2019-11-22",154.24,154.72,152.47,154.59,268600.0],["2019-11-25",155.2,157.51,154.5,157.02,228600.0],["2019-11-26",157.07,158.1,156.12,157.86,351200.0],["2019-11-27",158.0,158.05,156.3,157.75,165600.0],["2019-11-29",157.34,158.6,156.39,157.19,90900.0],["2019-12-02",157.09,157.09,152.46,154.28,307700.0],["2019-12-03",152.8,154.53,152.8,154.39,208400.0],["2019-12-04",154.36,157.28,153.33,155.32,233400.0],["2019-12-05",155.95,157.44,154.56,157.0,299000.0],["2019-12-06",157.6,159.26,156.73,157.47,320300.0],["2019-12-09",157.29,157.98,155.72,155.75,250000.0],["2019-12-10",155.1,156.08,153.73,154.28,262500.0],["2019-12-11",154.01,154.96,152.87,154.67,281300.0],["2019-12-12",154.32,155.97,153.5,153.99,426300.0],["2019-12-13",153.56,155.36,152.94,154.51,441300.0],["2019-12-16",155.19,157.51,154.44,156.37,265300.0],["2019-12-17",156.45,157.03,154.27,155.43,319500.0],["2019-12-18",155.99,156.17,154.51,155.28,451000.0],["2019-12-19",155.6,158.57,154.68,158.18,682600.0],["2019-12-20",159.18,160.59,157.82,158.6,412200.0],["2019-12-23",159.15,160.63,157.64,159.84,361000.0],["2019-12-24",160.37,160.65,158.97,159.5,139700.0],["2019-12-26",159.53,159.88,158.19,158.8,172800.0],["2019-12-27",159.36,159.5,157.98,158.37,253100.0],["2019-12-30",158.76,159.12,156.61,157.74,328300.0],["2019-12-31",157.32,157.96,156.65,157.56,226300.0],["2020-01-02",157.85,159.15,157.52,158.65,273800.0],["2020-01-03",157.44,158.96,156.76,158.3,219500.0],["2020-01-06",156.89,158.57,156.79,158.36,354300.0],["2020-01-07",158.36,158.63,156.9,157.48,583200.0],["2020-01-08",158.37,159.85,157.66,158.12,946800.0],["2020-01-09",158.89,161.39,158.0,161.3,418800.0],["2020-01-10",161.75,162.46,160.18,161.99,408900.0],["2020-01-13",162.25,164.4,158.03,163.47,473800.0],["2020-01-14",163.43,163.43,161.29,162.23,334100.0],["2020-01-15",162.39,164.51,162.39,163.12,181700.0],["2020-01-16",163.55,163.72,162.42,162.8,192300.0],["2020-01-17",163.23,164.53,162.21,164.31,257300.0],["2020-01-21",163.17,166.65,163.05,164.0,246900.0],["2020-01-22",164.69,167.4,163.25,167.25,304800.0],["2020-01-23",167.64,167.64,165.19,166.66,249900.0],["2020-01-24",166.54,167.32,162.22,163.09,332600.0],["2020-01-27",160.71,163.2,159.2,162.98,336100.0],["2020-01-28",163.76,165.14,162.46,163.93,301900.0],["2020-01-29",164.74,164.74,162.94,163.05,197700.0],["2020-01-30",161.68,162.91,159.74,161.89,241100.0],["2020-01-31",161.85,164.24,157.03,157.64,453900.0],["2020-02-03",158.16,159.49,155.3,155.77,353500.0],["2020-02-04",157.48,160.23,156.95,158.51,407800.0],["2020-02-05",158.95,160.03,157.64,159.91,472500.0],["2020-02-06",160.0,163.49,159.57,161.06,274200.0],["2020-02-07",160.43,161.5,158.5,158.56,244700.0],["2020-02-10",157.41,158.77,156.69,157.93,656300.0],["2020-02-11",149.98,153.0,143.7,145.14,2468600.0],["2020-02-12",146.0,148.13,144.33,147.75,1096400.0],["2020-02-13",146.18,149.28,145.82,148.06,659300.0],["2020-02-14",148.47,149.16,144.91,145.3,502000.0],["2020-02-18",144.8,145.47,143.16,144.3,436400.0],["2020-02-19",145.04,146.87,143.54,144.42,708800.0],["2020-02-20",144.79,144.79,139.81,141.99,567700.0],["2020-02-21",141.94,141.94,138.77,140.36,632100.0],["2020-02-24",135.81,138.34,134.64,138.0,993000.0],["2020-02-25",138.17,138.17,129.25,129.87,1266100.0],["2020-02-26",130.3,133.53,129.92,131.47,952900.0],["2020-02-27",128.4,131.0,121.53,121.72,1343900.0],["2020-02-28",117.94,125.27,117.75,124.04,1169600.0],["2020-03-02",124.88,127.48,123.37,127.15,1104600.0],["2020-03-03",127.0,127.29,120.76,121.21,884700.0],["2020-03-04",123.15,125.84,122.06,124.27,1060000.0],["2020-03-05",121.31,121.72,109.29,109.96,1068000.0],["2020-03-06",106.75,107.47,102.17,106.05,1459300.0],["2020-03-09",99.35,102.32,97.19,97.98,1115700.0],["2020-03-10",100.69,106.42,98.01,106.24,1597200.0],["2020-03-11",100.12,104.0,94.77,98.18,822000.0],["2020-03-12",91.13,93.79,85.29,85.57,2050400.0],["2020-03-13",90.71,92.76,86.72,91.79,909700.0],["2020-03-16",81.03,89.28,80.22,82.0,1160400.0],["2020-03-17",83.44,87.8,76.19,80.94,1021800.0],["2020-03-18",75.47,78.11,61.27,68.73,1658100.0],["2020-03-19",67.27,80.33,62.11,77.51,1712900.0],["2020-03-20",79.9,86.9,76.43,78.32,1529100.0],["2020-03-23",77.67,80.67,72.81,74.07,1088000.0],["2020-03-24",78.16,84.42,75.27,81.03,740600.0],["2020-03-25",81.76,89.46,74.7,87.24,1429900.0],["2020-03-26",88.46,98.52,87.18,93.58,1355200.0],["2020-03-27",89.6,92.97,87.56,90.97,535000.0],["2020-03-30",89.96,93.56,88.54,89.97,609900.0],["2020-03-31",89.46,90.8,84.77,85.72,811900.0],["2020-04-01",81.14,83.9,73.9,75.98,1142900.0],["2020-04-02",75.7,79.34,75.0,77.33,1042000.0],["2020-04-03",77.19,78.14,69.59,72.75,1154600.0],["2020-04-06",77.07,84.27,77.07,82.71,1135000.0],["2020-04-07",87.85,90.99,83.15,83.74,973200.0],["2020-04-08",86.23,87.36,83.5,86.53,624100.0],["2020-04-09",88.82,91.77,87.33,88.29,796600.0],["2020-04-13",88.45,88.45,82.37,84.52,510100.0],["2020-04-14",85.48,88.72,83.56,84.7,502600.0],["2020-04-15",81.38,83.21,80.4,81.23,672400.0],["2020-04-16",81.23,82.44,78.36,81.88,559400.0],["2020-04-17",85.15,88.27,84.5,86.95,536800.0],["2020-04-20",85.18,86.28,83.74,83.87,579300.0],["2020-04-21",81.84,83.38,78.0,79.53,559100.0],["2020-04-22",82.15,83.54,80.99,81.95,828500.0],["2020-04-23",83.61,85.5,82.33,82.82,421300.0],["2020-04-24",83.43,84.2,81.55,83.2,371400.0],["2020-04-27",83.64,88.16,83.57,87.39,557400.0],["2020-04-28",88.15,91.82,87.59,89.82,1066600.0],["2020-04-29",89.0,96.55,86.92,95.43,1355800.0],["2020-04-30",95.27,95.27,90.49,91.76,927100.0],["2020-05-01",90.05,91.5,88.87,90.69,875100.0],["2020-05-04",89.09,90.41,88.19,89.68,436700.0],["2020-05-05",90.82,92.14,88.63,88.83,705700.0],["2020-05-06",89.25,90.17,86.29,88.21,525000.0],["2020-05-07",89.5,92.65,89.46,90.0,541600.0],["2020-05-08",91.18,93.07,90.09,92.41,429200.0],["2020-05-11",91.05,91.71,89.16,89.26,478400.0],["2020-05-12",90.16,90.27,84.95,85.06,513200.0],["2020-05-13",84.46,84.46,78.62,80.55,949800.0],["2020-05-14",79.32,81.94,75.64,80.28,585100.0],["2020-05-15",79.68,82.34,78.87,81.77,369500.0],["2020-05-18",85.1,91.29,84.25,90.72,587200.0],["2020-05-19",90.54,91.65,88.75,90.13,577900.0],["2020-05-20",91.15,95.27,91.15,94.22,636400.0],["2020-05-21",93.26,94.79,92.36,92.42,363800.0],["2020-05-22",92.15,92.42,90.84,91.59,266500.0],["2020-05-26",95.52,97.92,93.79,95.91,958600.0],["2020-05-27",97.76,102.07,97.76,101.15,786300.0],["2020-05-28",101.53,102.29,94.85,95.56,492300.0],["2020-05-29",94.68,96.38,93.19,94.73,531400.0],["2020-06-01",94.84,99.46,94.36,98.21,579000.0],["2020-06-02",97.82,109.36,97.82,108.64,1688500.0],["2020-06-03",112.08,112.98,109.24,109.44,807700.0],["2020-06-04",109.07,110.81,106.78,107.41,883700.0],["2020-06-05",111.82,118.42,111.39,118.25,956100.0],["2020-06-08",120.29,120.98,117.52,120.73,577200.0],["2020-06-09",117.49,118.23,113.15,114.1,584000.0],["2020-06-10",113.71,114.99,107.68,110.03,818700.0],["2020-06-11",105.0,105.53,97.98,100.26,736800.0],["2020-06-12",105.09,105.61,101.44,104.3,540500.0],["2020-06-15",100.42,104.17,99.52,102.85,524100.0],["2020-06-16",107.98,109.14,102.12,103.55,681600.0],["2020-06-17",104.16,104.16,100.49,101.79,564600.0],["2020-06-18",100.72,102.04,99.71,100.91,573900.0],["2020-06-19",104.08,104.08,95.75,96.38,1027900.0],["2020-06-22",95.64,96.01,92.65,94.25,821000.0],["2020-06-23",96.07,98.84,95.31,98.01,529000.0],["2020-06-24",96.28,96.45,91.9,92.2,682400.0],["2020-06-25",90.92,93.29,90.51,92.27,549900.0],["2020-06-26",92.07,92.07,89.11,90.72,1611600.0],["2020-06-29",92.51,94.01,89.74,93.52,556300.0],["2020-06-30",93.64,96.19,92.55,95.82,435400.0],["2020-07-01",95.61,98.49,95.26,97.68,558600.0],["2020-07-02",99.88,101.34,98.58,99.25,751200.0],["2020-07-06",101.16,102.4,99.06,99.28,424500.0],["2020-07-07",98.22,98.85,93.28,93.63,481200.0],["2020-07-08",93.9,95.36,93.03,93.88,531000.0],["2020-07-09",93.68,94.27,88.78,90.93,325100.0],["2020-07-10",90.86,92.57,89.71,91.95,555700.0],["2020-07-13",93.54,98.01,92.38,95.61,574900.0],["2020-07-14",95.03,96.6,93.39,95.03,380500.0],["2020-07-15",96.95,102.49,96.95,102.19,453800.0],["2020-07-16",100.73,101.36,98.62,99.44,348900.0],["2020-07-17",99.83,100.97,98.87,99.9,319200.0],["2020-07-20",99.53,100.73,97.74,99.53,272800.0],["2020-07-21",99.9,101.33,98.09,98.84,348200.0],["2020-07-22",98.52,101.95,98.16,101.03,342900.0],["2020-07-23",99.88,101.85,99.75,100.17,324800.0],["2020-07-24",99.55,99.79,97.18,98.27,297000.0],["2020-07-27",97.89,98.76,97.1,98.23,697800.0],["2020-07-28",98.23,98.58,95.88,96.6,420200.0],["2020-07-29",98.0,101.64,97.22,100.45,895600.0],["2020-07-30",98.38,100.34,95.71,97.64,504800.0],["2020-07-31",97.64,97.64,93.75,96.14,494800.0],["2020-08-03",96.34,97.68,93.78,97.24,482200.0],["2020-08-04",97.34,99.64,96.17,99.18,366500.0],["2020-08-05",99.88,102.62,98.96,100.74,428500.0],["2020-08-06",100.81,101.4,98.76,101.0,378000.0],["2020-08-07",100.26,101.18,99.0,100.67,345400.0],["2020-08-10",101.01,101.53,99.79,99.99,367500.0],["2020-08-11",100.89,107.3,100.89,105.35,598300.0],["2020-08-12",105.9,106.76,102.13,103.37,290200.0],["2020-08-13",102.38,104.15,102.08,103.5,243100.0],["2020-08-14",102.82,103.66,101.78,102.16,202300.0],["2020-08-17",102.31,102.46,100.56,101.78,204700.0],["2020-08-18",102.6,102.6,100.44,100.63,178700.0],["2020-08-19",100.97,102.4,99.97,100.12,217700.0],["2020-08-20",99.03,100.46,98.46,100.04,242300.0],["2020-08-21",99.87,101.07,99.18,99.93,343200.0],["2020-08-24",100.24,104.1,100.04,103.43,256700.0],["2020-08-25",104.46,106.26,104.06,106.06,478300.0],["2020-08-26",106.82,107.03,103.67,103.84,398000.0],["2020-08-27",104.26,106.55,103.66,104.02,883200.0],["2020-08-28",104.26,106.63,103.29,106.31,275100.0],["2020-08-31",106.1,106.1,102.7,103.38,259800.0],["2020-09-01",103.19,103.46,101.48,102.13,272800.0],["2020-09-02",102.86,103.8,102.0,102.9,457300.0],["2020-09-03",102.94,103.99,98.08,98.89,475200.0],["2020-09-04",99.4,99.67,94.45,97.21,481300.0],["2020-09-08",95.38,96.14,93.28,93.7,455000.0],["2020-09-09",94.67,96.57,92.31,93.75,338100.0],["2020-09-10",94.53,95.32,91.11,91.3,471900.0],["2020-09-11",91.61,92.05,90.08,91.75,502700.0],["2020-09-14",92.72,93.8,92.24,92.43,298100.0],["2020-09-15",93.0,94.99,92.97,94.1,426800.0],["2020-09-16",94.82,97.17,94.21,95.06,595700.0],["2020-09-17",93.38,94.8,92.86,94.58,233200.0],["2020-09-18",94.65,94.72,93.28,94.27,526800.0],["2020-09-21",92.51,92.54,88.61,90.19,532000.0],["2020-09-22",90.55,92.48,90.32,92.39,372600.0],["2020-09-23",92.24,93.6,88.18,88.22,337100.0],["2020-09-24",87.58,88.13,86.06,87.66,561700.0],["2020-09-25",87.01,88.35,86.86,87.63,508300.0],["2020-09-28",89.18,89.99,87.85,88.22,412900.0],["2020-09-29",87.83,89.03,87.27,88.58,311900.0],["2020-09-30",88.89,91.83,88.6,91.1,598900.0],["2020-10-01",91.61,93.37,90.98,92.3,843400.0],["2020-10-02",89.83,93.02,89.83,92.41,213500.0],["2020-10-05",93.46,94.3,91.95,93.58,183000.0],["2020-10-06",94.37,95.0,90.36,90.82,449600.0],["2020-10-07",92.38,92.43,88.74,89.13,631800.0],["2020-10-08",90.71,93.3,90.11,93.14,471100.0],["2020-10-09",94.32,94.56,91.66,92.24,435500.0],["2020-10-12",92.45,93.95,91.65,93.26,278200.0],["2020-10-13",92.91,93.4,91.06,91.08,333800.0],["2020-10-14",90.91,94.15,90.83,92.79,341300.0],["2020-10-15",91.06,92.83,90.85,92.53,354300.0],["2020-10-16",93.03,94.44,92.51,93.4,293100.0],["2020-10-19",94.26,95.59,93.24,93.79,369700.0],["2020-10-20",95.18,96.37,94.25,94.79,261100.0],["2020-10-21",94.35,95.53,92.43,94.12,323300.0],["2020-10-22",94.3,96.32,92.55,96.13,258600.0],["2020-10-23",96.92,96.92,93.23,94.81,292200.0],["2020-10-26",93.15,93.15,87.42,91.6,732800.0],["2020-10-27",90.96,91.4,87.74,88.36,839300.0],["2020-10-28",87.15,92.7,87.15,88.26,1267800.0],["2020-10-29",87.85,89.19,86.42,88.18,645400.0],["2020-10-30",87.47,89.72,86.45,88.84,582900.0],["2020-11-02",90.06,92.25,87.1,91.79,358200.0],["2020-11-03",92.56,95.49,91.86,94.91,423500.0],["2020-11-04",95.55,96.61,93.26,94.07,254300.0],["2020-11-05",95.3,99.08,94.56,98.46,288400.0],["2020-11-06",99.21,99.5,95.67,98.52,337300.0],["2020-11-09",110.23,127.82,107.51,119.42,1709600.0],["2020-11-10",119.59,120.74,115.92,119.53,855500.0],["2020-11-11",120.36,120.75,112.67,116.35,505600.0],["2020-11-12",116.28,117.97,113.85,116.74,541200.0],["2020-11-13",118.78,123.05,118.03,121.23,538900.0],["2020-11-16",125.61,130.0,122.43,128.15,669900.0],["2020-11-17",126.03,131.76,125.34,130.39,744000.0],["2020-11-18",130.6,133.57,128.57,129.27,578700.0],["2020-11-19",128.0,130.34,126.52,127.74,384600.0],["2020-11-20",127.6,129.79,126.28,128.57,285400.0],["2020-11-23",130.87,133.25,129.49,132.74,416700.0],["2020-11-24",135.0,137.39,132.79,136.37,783400.0],["2020-11-25",135.09,137.65,132.35,136.87,290400.0],["2020-11-27",136.05,136.68,134.68,136.53,148600.0],["2020-11-30",135.5,135.99,132.19,134.44,530600.0],["2020-12-01",136.45,137.64,134.96,135.84,367500.0],["2020-12-02",134.62,137.93,134.07,137.4,243300.0],["2020-12-03",137.65,137.65,133.48,134.3,384500.0],["2020-12-04",134.28,136.38,134.02,135.93,284200.0],["2020-12-07",134.72,136.4,133.11,134.12,446000.0],["2020-12-08",133.74,135.73,132.86,133.22,491500.0],["2020-12-09",134.22,135.36,132.87,133.39,374700.0],["2020-12-10",131.56,135.66,126.02,133.65,265500.0],["2020-12-11",132.34,134.33,131.87,132.89,226000.0],["2020-12-14",133.72,136.32,133.72,134.16,221100.0],["2020-12-15",135.21,138.35,133.36,138.12,269400.0],["2020-12-16",137.79,139.3,135.95,136.71,274200.0],["2020-12-17",138.38,139.59,136.09,139.36,234000.0],["2020-12-18",140.23,144.92,139.58,144.56,694900.0],["2020-12-21",141.0,142.2,137.1,137.83,413500.0],["2020-12-22",138.11,140.48,136.36,137.71,191400.0],["2020-12-23",138.25,141.47,137.7,140.83,179600.0],["2020-12-24",141.05,143.13,140.16,142.95,72400.0],["2020-12-28",144.43,144.56,140.75,140.95,203300.0],["2020-12-29",142.18,142.67,140.2,141.65,119700.0],["2020-12-30",141.04,143.72,141.0,142.36,156500.0],["2020-12-31",142.52,145.84,140.71,144.92,203100.0],["2021-01-04",145.26,145.8,138.05,140.65,146900.0],["2021-01-05",140.56,145.36,140.56,144.85,254700.0],["2021-01-06",145.4,149.32,145.38,146.37,439700.0],["2021-01-07",146.95,148.27,144.61,147.58,186100.0],["2021-01-08",148.82,149.76,146.58,147.55,214600.0],["2021-01-11",145.09,147.84,144.7,146.87,161300.0],["2021-01-12",147.49,149.14,144.9,145.29,269200.0],["2021-01-13",146.12,147.3,144.25,145.15,253400.0],["2021-01-14",145.09,146.98,143.99,144.19,201700.0],["2021-01-15",143.29,143.71,138.33,138.61,331100.0],["2021-01-19",139.24,140.12,136.3,137.32,234800.0],["2021-01-20",137.8,141.41,136.47,139.06,257900.0],["2021-01-21",138.74,140.98,137.83,139.73,229800.0],["2021-01-22",138.42,139.66,137.02,139.29,206600.0],["2021-01-25",138.47,138.7,130.39,131.34,660600.0],["2021-01-26",132.72,134.0,129.83,131.63,464700.0],["2021-01-27",129.9,129.9,122.72,123.3,478800.0],["2021-01-28",124.97,131.26,123.51,130.74,601200.0],["2021-01-29",130.92,132.64,124.35,124.96,443500.0],["2021-02-01",126.32,128.75,124.81,127.54,368200.0],["2021-02-02",129.64,132.99,128.41,128.5,529000.0],["2021-02-03",127.79,129.56,127.04,128.39,268300.0],["2021-02-04",128.45,131.85,128.45,130.75,279300.0],["2021-02-05",132.0,134.27,130.79,133.82,397300.0],["2021-02-08",134.68,138.95,134.68,137.83,283200.0],["2021-02-09",137.0,141.26,136.19,139.62,554300.0],["2021-02-10",136.92,145.34,136.69,141.1,555700.0],["2021-02-11",143.89,146.99,138.54,145.3,553300.0],["2021-02-12",145.26,149.01,143.02,149.01,309200.0],["2021-02-16",149.25,151.63,147.95,148.41,195300.0],["2021-02-17",147.39,149.01,146.21,148.3,157600.0],["2021-02-18",146.92,148.47,144.71,145.91,221100.0],["2021-02-19",146.6,148.56,145.5,148.3,144400.0],["2021-02-22",147.18,152.73,145.05,152.06,257400.0],["2021-02-23",151.1,154.49,147.1,153.38,323400.0],["2021-02-24",152.21,157.21,151.18,156.27,238800.0],["2021-02-25",156.64,158.2,150.42,152.51,189500.0],["2021-02-26",153.32,154.99,148.45,150.31,214000.0],["2021-03-01",153.72,155.33,151.13,153.14,147600.0],["2021-03-02",154.19,155.4,152.41,154.5,257700.0],["2021-03-03",154.56,155.61,151.48,155.22,148800.0],["2021-03-04",156.24,157.34,151.62,152.79,410600.0],["2021-03-05",155.87,165.19,153.92,164.67,622800.0],["2021-03-08",164.53,167.71,160.25,160.85,363200.0],["2021-03-09",162.34,162.41,157.35,157.52,361900.0],["2021-03-10",157.67,158.07,153.75,157.15,389400.0],["2021-03-11",157.58,162.4,157.14,161.64,444900.0],["2021-03-12",161.63,164.54,157.15,157.98,321100.0],["2021-03-15",159.43,160.13,157.08,158.56,497900.0],["2021-03-16",157.71,159.86,151.83,152.0,446400.0],["2021-03-17",154.87,156.46,150.42,150.5,624000.0],["2021-03-18",149.04,154.41,147.93,151.74,554600.0],["2021-03-19",150.97,152.89,147.13,147.79,672600.0],["2021-03-22",147.21,147.57,143.79,144.34,248300.0],["2021-03-23",142.8,145.18,141.07,141.67,297000.0],["2021-03-24",142.66,144.44,139.01,139.52,252600.0],["2021-03-25",138.28,140.43,135.71,139.54,488300.0],["2021-03-26",141.13,141.84,137.25,140.91,458200.0],["2021-03-29",139.11,142.07,137.6,139.96,280500.0],["2021-03-30",139.73,140.0,136.51,137.01,511500.0],["2021-03-31",137.02,140.09,136.25,138.3,373600.0],["2021-04-01",139.71,143.53,138.49,141.8,331800.0],["2021-04-05",142.19,143.5,139.23,139.81,266900.0],["2021-04-06",138.33,143.0,138.18,141.97,420400.0],["2021-04-07",142.37,143.64,141.4,142.49,197500.0],["2021-04-08",142.59,145.35,142.06,144.94,398600.0],["2021-04-09",144.39,149.58,144.39,148.7,400000.0],["2021-04-12",148.81,150.22,147.2,148.78,239100.0],["2021-04-13",148.21,149.94,143.5,146.93,398600.0],["2021-04-14",147.23,150.82,146.29,148.0,440000.0],["2021-04-15",149.3,152.65,148.16,150.8,313600.0],["2021-04-16",150.5,150.61,147.7,148.97,499700.0],["2021-04-19",149.19,149.73,145.07,145.97,321300.0],["2021-04-20",144.15,144.36,139.79,140.76,371800.0],["2021-04-21",140.33,145.94,139.67,145.77,287300.0],["2021-04-22",145.65,149.61,144.57,146.09,340000.0],["2021-04-23",147.3,150.78,146.9,149.6,254900.0],["2021-04-26",151.05,153.13,149.79,151.61,289100.0],["2021-04-27",151.21,151.21,148.65,149.44,356000.0],["2021-04-28",149.9,154.15,149.9,152.78,407900.0],["2021-04-29",145.0,152.75,144.66,146.61,778900.0],["2021-04-30",145.04,148.06,142.86,143.43,372800.0],["2021-05-03",143.93,146.12,143.57,145.86,356700.0],["2021-05-04",145.54,145.54,140.98,141.86,376800.0],["2021-05-05",142.18,142.18,138.5,138.77,306800.0],["2021-05-06",139.32,140.5,135.59,138.93,272000.0],["2021-05-07",139.66,142.57,138.21,141.75,225800.0],["2021-05-10",142.04,142.27,139.03,139.03,214900.0],["2021-05-11",136.14,142.37,135.08,141.62,490500.0],["2021-05-12",141.34,141.34,136.43,137.34,492600.0],["2021-05-13",138.92,141.71,138.25,140.57,382300.0],["2021-05-14",141.95,146.36,141.29,145.91,304600.0],["2021-05-17",145.78,145.78,143.41,144.41,312400.0],["2021-05-18",144.16,145.23,141.61,142.21,481600.0],["2021-05-19",139.39,141.76,138.9,141.38,297100.0],["2021-05-20",142.36,147.05,142.07,146.8,277700.0],["2021-05-21",147.76,148.17,146.23,146.74,226200.0],["2021-05-24",147.87,148.82,144.81,148.23,130500.0],["2021-05-25",148.94,148.99,144.76,147.91,229900.0],["2021-05-26",147.85,148.62,146.15,147.34,196800.0],["2021-05-27",148.18,150.51,147.06,149.83,179100.0],["2021-05-28",150.79,150.79,148.91,149.64,228600.0],["2021-06-01",150.34,150.87,149.23,150.65,208300.0],["2021-06-02",150.7,151.06,149.01,149.34,303500.0],["2021-06-03",148.09,148.96,147.14,148.04,189300.0],["2021-06-04",148.78,149.86,148.16,149.71,161600.0],["2021-06-07",149.64,153.62,149.15,153.3,324300.0],["2021-06-08",153.64,156.51,152.04,156.2,407700.0],["2021-06-09",157.36,159.32,156.78,156.96,520700.0],["2021-06-10",156.98,157.17,152.25,155.44,238700.0],["2021-06-11",155.75,156.4,153.65,156.01,180500.0],["2021-06-14",156.53,156.68,149.82,150.05,371500.0],["2021-06-15",149.75,150.01,144.13,145.08,576100.0],["2021-06-16",144.04,144.34,139.78,141.41,494600.0],["2021-06-17",141.26,145.04,140.16,143.35,394700.0],["2021-06-18",141.67,144.29,141.07,142.79,361700.0],["2021-06-21",143.3,145.66,142.42,143.58,370800.0],["2021-06-22",142.75,144.46,141.73,143.85,171500.0],["2021-06-23",144.24,144.73,142.0,143.42,263200.0],["2021-06-24",144.62,145.61,142.68,145.56,308500.0],["2021-06-25",146.22,147.41,144.93,145.95,1228400.0],["2021-06-28",145.81,146.36,136.49,136.75,497700.0],["2021-06-29",136.61,137.86,135.26,136.06,370700.0],["2021-06-30",135.28,137.37,134.43,135.35,336500.0],["2021-07-01",136.06,138.04,135.22,137.56,287700.0],["2021-07-02",138.29,139.94,137.73,139.32,173900.0],["2021-07-06",139.33,139.58,135.94,137.96,163800.0],["2021-07-07",138.29,139.23,136.1,138.41,229600.0],["2021-07-08",136.1,137.98,134.37,136.6,434900.0],["2021-07-09",138.21,140.69,137.03,138.89,206500.0],["2021-07-12",138.03,140.09,137.06,139.06,265500.0],["2021-07-13",138.76,139.64,136.82,136.93,296600.0],["2021-07-14",137.27,139.02,134.15,135.55,211900.0],["2021-07-15",134.98,135.12,131.39,132.68,263400.0],["2021-07-16",134.11,134.22,131.39,131.72,163600.0],["2021-07-19",129.99,129.99,125.71,126.59,751900.0],["2021-07-20",127.11,131.82,126.63,129.38,807300.0],["2021-07-21",129.55,133.75,129.55,133.47,316300.0],["2021-07-22",134.32,134.88,129.85,131.49,174700.0],["2021-07-23",132.87,134.69,131.02,132.18,182900.0],["2021-07-26",132.7,134.21,132.35,133.86,172200.0],["2021-07-27",133.13,135.59,132.7,134.81,327000.0],["2021-07-28",135.63,138.04,129.83,136.61,597900.0],["2021-07-29",136.9,144.14,135.54,142.55,504100.0],["2021-07-30",141.47,145.66,141.17,142.82,483100.0],["2021-08-02",143.43,144.96,135.89,136.12,287800.0],["2021-08-03",135.88,135.88,129.85,132.75,301500.0],["2021-08-04",131.99,132.96,128.18,128.57,308800.0],["2021-08-05",128.4,132.86,128.4,130.02,212400.0],["2021-08-06",131.21,133.81,130.94,132.9,186400.0],["2021-08-09",132.47,132.47,129.42,131.39,165200.0],["2021-08-10",131.93,131.93,129.31,130.29,138700.0],["2021-08-11",130.35,131.9,127.19,131.81,253000.0],["2021-08-12",131.81,134.44,130.85,134.2,282400.0],["2021-08-13",134.46,135.43,132.08,133.29,161100.0],["2021-08-16",132.26,134.66,130.63,134.29,187700.0],["2021-08-17",132.69,132.91,129.09,132.2,357900.0],["2021-08-18",131.78,133.0,129.49,130.72,314500.0],["2021-08-19",129.37,131.22,128.18,130.68,279100.0],["2021-08-20",130.41,132.42,129.96,132.37,303100.0],["2021-08-23",133.15,135.96,132.97,135.07,229500.0],["2021-08-24",135.74,138.23,134.9,137.58,167200.0],["2021-08-25",137.61,138.34,136.51,136.52,143600.0],["2021-08-26",136.03,136.06,132.86,133.66,134700.0],["2021-08-27",133.98,136.82,133.62,136.11,176200.0],["2021-08-30",137.22,137.25,133.02,133.59,270700.0],["2021-08-31",133.9,134.66,132.62,133.23,299600.0],["2021-09-01",133.42,135.63,132.93,135.4,146000.0],["2021-09-02",136.23,136.94,134.03,135.58,155500.0],["2021-09-03",135.85,135.89,133.54,134.4,84600.0],["2021-09-07",134.41,134.92,131.68,131.98,173200.0],["2021-09-08",131.35,132.51,129.95,131.73,110000.0],["2021-09-09",131.75,132.89,130.85,131.21,188100.0],["2021-09-10",132.33,133.26,128.15,128.43,126600.0],["2021-09-13",129.03,130.32,126.17,129.06,160600.0],["2021-09-14",130.0,130.0,125.27,125.49,159300.0],["2021-09-15",125.39,129.04,124.86,128.56,271700.0],["2021-09-16",128.75,129.53,126.78,129.04,139300.0],["2021-09-17",129.56,129.56,126.96,127.55,441400.0],["2021-09-20",125.09,128.37,124.37,128.07,195500.0],["2021-09-21",128.48,129.04,124.22,124.37,446700.0],["2021-09-22",124.19,125.11,123.13,123.7,417300.0],["2021-09-23",123.79,127.77,123.01,126.11,279600.0],["2021-09-24",125.84,128.33,124.71,127.24,358700.0],["2021-09-27",127.75,131.75,127.75,129.96,349500.0],["2021-09-28",129.41,130.41,128.08,128.78,319400.0],["2021-09-29",129.62,130.75,128.25,129.01,253700.0],["2021-09-30",129.14,130.13,127.28,127.28,209700.0],["2021-10-01",129.0,132.0,127.27,131.45,408800.0],["2021-10-04",131.42,131.67,128.91,131.5,539500.0],["2021-10-05",131.95,134.46,129.45,132.35,538500.0],["2021-10-06",131.67,132.17,129.86,131.99,252000.0],["2021-10-07",133.28,133.71,132.31,132.76,394700.0],["2021-10-08",133.18,133.94,131.43,131.66,381700.0],["2021-10-11",131.53,132.39,125.64,125.65,394300.0],["2021-10-12",125.65,129.17,125.27,128.56,306400.0],["2021-10-13",128.95,130.82,128.03,130.19,273800.0],["2021-10-14",131.27,133.17,131.24,132.0,336800.0],["2021-10-15",133.26,135.96,132.05,135.44,559300.0],["2021-10-18",135.14,137.22,133.97,135.45,311900.0],["2021-10-19",135.68,135.78,132.75,134.84,414200.0],["2021-10-20",135.11,136.01,131.19,132.01,431700.0],["2021-10-21",131.57,135.38,122.52,123.49,1221700.0],["2021-10-22",123.2,125.67,121.9,122.6,598800.0],["2021-10-25",122.93,124.4,121.85,122.53,394000.0],["2021-10-26",123.42,123.98,117.8,117.9,884100.0],["2021-10-27",117.51,118.36,112.93,114.06,726100.0],["2021-10-28",114.34,115.78,113.36,114.1,425700.0],["2021-10-29",113.53,114.77,111.34,112.19,579500.0],["2021-11-01",112.29,116.84,111.78,116.07,439300.0],["2021-11-02",115.82,115.94,109.98,113.97,700900.0],["2021-11-03",113.67,115.88,112.49,114.98,472700.0],["2021-11-04",115.02,116.8,111.21,112.04,892300.0],["2021-11-05",113.0,118.83,111.83,118.75,1468500.0],["2021-11-08",119.09,120.32,116.71,118.66,375900.0],["2021-11-09",118.66,118.84,116.58,117.39,266400.0],["2021-11-10",117.7,120.1,117.32,119.76,395200.0],["2021-11-11",120.07,120.07,118.21,118.66,272300.0],["2021-11-12",119.05,120.84,113.78,118.22,264600.0],["2021-11-15",119.28,119.28,117.05,117.71,266000.0],["2021-11-16",117.31,117.74,114.81,116.06,292400.0],["2021-11-17",116.06,116.46,110.0,111.04,1231200.0],["2021-11-18",111.92,112.6,109.09,110.36,411300.0],["2021-11-19",110.0,110.0,106.96,109.8,547400.0],["2021-11-22",109.75,112.39,108.52,110.53,647400.0],["2021-11-23",110.47,114.0,110.47,113.11,986100.0],["2021-11-24",112.28,116.72,112.28,114.3,444800.0],["2021-11-26",111.13,111.18,105.4,107.27,459200.0],["2021-11-29",108.95,108.96,105.26,106.21,479100.0],["2021-11-30",105.59,106.97,101.18,101.37,708300.0],["2021-12-01",103.45,104.7,102.16,102.52,584300.0],["2021-12-02",103.7,106.23,102.99,104.94,699800.0],["2021-12-03",105.36,108.45,103.38,107.68,703100.0],["2021-12-06",108.35,114.79,106.59,113.11,738200.0],["2021-12-07",114.22,119.14,113.86,116.08,588000.0],["2021-12-08",116.08,121.09,115.15,118.49,615100.0],["2021-12-09",117.31,120.3,117.31,118.56,412800.0],["2021-12-10",119.37,121.71,118.11,121.22,546300.0],["2021-12-13",120.25,122.71,118.96,121.67,587300.0],["2021-12-14",120.83,123.97,117.84,118.1,627400.0],["2021-12-15",117.72,118.19,113.06,116.19,457900.0],["2021-12-16",117.54,118.42,114.26,115.33,344800.0],["2021-12-17",115.86,117.12,113.06,114.73,714600.0],["2021-12-20",113.28,113.28,108.9,110.9,645200.0],["2021-12-21",112.5,118.48,110.5,117.97,416700.0],["2021-12-22",118.11,119.21,116.82,117.22,369600.0],["2021-12-23",117.37,119.46,116.78,118.64,193000.0],["2021-12-27",118.32,119.21,115.71,118.37,191200.0],["2021-12-28",117.98,120.54,116.93,119.41,227500.0],["2021-12-29",119.17,119.65,117.47,117.81,153400.0],["2021-12-30",117.93,120.35,117.74,119.14,164400.0],["2021-12-31",118.86,120.9,118.22,119.17,160500.0],["2022-01-03",119.71,122.37,119.26,121.55,209000.0],["2022-01-04",122.75,124.08,121.68,123.35,260000.0],["2022-01-05",123.97,126.56,121.98,122.04,346600.0],["2022-01-06",120.8,123.99,120.8,122.73,165600.0],["2022-01-07",122.16,124.26,122.16,123.35,240600.0],["2022-01-10",122.66,124.28,118.74,123.75,392400.0],["2022-01-11",124.66,125.54,122.55,125.23,242600.0],["2022-01-12",126.41,127.22,124.61,125.99,246600.0],["2022-01-13",126.47,129.71,125.36,125.98,320900.0],["2022-01-14",125.01,128.7,124.24,128.4,437200.0],["2022-01-18",126.7,127.98,124.94,126.4,459400.0],["2022-01-19",125.67,127.95,123.31,124.56,250100.0],["2022-01-20",124.56,127.82,124.56,125.12,218000.0],["2022-01-21",125.21,126.26,122.18,122.71,216000.0],["2022-01-24",120.14,121.49,115.47,121.0,389100.0],["2022-01-25",119.24,122.0,115.95,120.61,235800.0],["2022-01-26",122.55,124.31,119.97,121.0,689300.0],["2022-01-27",138.78,141.24,129.01,133.25,3087100.0],["2022-01-28",132.78,134.65,130.88,133.88,1860900.0],["2022-01-31",134.02,135.93,131.89,133.89,8640700.0],["2022-02-01",132.64,136.44,132.42,136.22,927400.0],["2022-02-02",135.72,139.22,134.84,138.55,760800.0],["2022-02-03",137.46,139.13,136.51,137.47,885300.0],["2022-02-04",136.82,138.35,134.32,136.42,511900.0],["2022-02-07",136.65,139.23,135.68,137.12,309700.0],["2022-02-08",136.7,139.56,135.99,138.56,524600.0],["2022-02-09",139.67,144.19,139.14,143.83,834100.0],["2022-02-10",139.94,147.46,139.71,146.04,779200.0],["2022-02-11",147.31,149.92,139.7,139.9,948000.0],["2022-02-14",138.84,140.0,136.57,138.25,688700.0],["2022-02-15",139.9,141.72,139.74,141.0,291600.0],["2022-02-16",140.06,141.71,138.3,140.92,566600.0],["2022-02-17",140.24,141.04,135.87,136.52,437200.0],["2022-02-18",135.85,136.81,132.83,134.42,578600.0],["2022-02-22",133.72,136.49,133.66,134.51,307200.0],["2022-02-23",135.18,135.34,130.78,130.97,380400.0],["2022-02-24",128.43,132.18,126.56,132.11,466900.0],["2022-02-25",132.4,134.16,129.72,133.44,487600.0],["2022-02-28",131.22,133.52,126.63,128.23,1120100.0],["2022-03-01",127.26,128.83,113.03,114.19,1332200.0],["2022-03-02",113.68,119.01,113.65,118.06,834100.0],["2022-03-03",118.06,118.06,112.35,112.75,654200.0],["2022-03-04",110.89,115.46,102.36,103.48,997100.0],["2022-03-07",102.79,104.23,96.3,98.67,1113600.0],["2022-03-08",98.99,107.87,97.45,105.67,1048100.0],["2022-03-09",108.81,112.15,107.86,111.9,552100.0],["2022-03-10",110.18,115.26,108.79,114.61,727600.0],["2022-03-11",115.93,117.32,112.92,113.37,300200.0],["2022-03-14",113.37,118.05,111.58,116.36,704900.0],["2022-03-15",117.69,120.23,115.78,120.0,498600.0],["2022-03-16",122.12,131.0,122.12,128.51,829500.0],["2022-03-17",126.56,128.21,123.18,126.02,328500.0],["2022-03-18",124.57,128.9,123.01,128.61,511700.0],["2022-03-21",128.04,129.32,125.0,128.08,463300.0],["2022-03-22",128.8,131.25,128.45,129.75,389100.0],["2022-03-23",127.98,129.07,126.68,127.75,277300.0],["2022-03-24",129.37,130.67,125.9,126.52,337600.0],["2022-03-25",127.18,127.54,124.83,126.17,251300.0],["2022-03-28",126.34,127.47,123.98,125.66,344400.0],["2022-03-29",127.83,129.61,127.29,128.27,646500.0],["2022-03-30",128.26,129.43,124.33,125.99,457300.0],["2022-03-31",125.62,131.99,125.62,130.15,632000.0],["2022-04-01",131.29,133.98,130.55,132.03,385200.0],["2022-04-04",132.4,133.85,130.92,133.15,227400.0],["2022-04-05",133.52,134.01,130.62,131.33,467000.0],["2022-04-06",129.61,130.18,126.95,127.69,296000.0],["2022-04-07",127.04,128.49,124.6,127.52,194100.0],["2022-04-08",126.96,129.84,125.88,127.42,210100.0],["2022-04-11",126.53,129.63,126.18,127.53,220800.0],["2022-04-12",128.44,129.58,126.73,127.34,197300.0],["2022-04-13",126.22,130.98,126.22,130.75,212400.0],["2022-04-14",131.22,134.69,131.22,132.92,231600.0],["2022-04-18",131.55,133.09,130.65,131.97,163600.0],["2022-04-19",131.56,136.16,130.19,135.71,288400.0],["2022-04-20",136.48,138.48,135.12,135.91,249000.0],["2022-04-21",138.65,141.2,137.99,140.18,814300.0],["2022-04-22",140.63,140.63,134.69,134.71,406900.0],["2022-04-25",132.89,136.58,128.53,136.43,630300.0],["2022-04-26",134.48,136.07,130.95,131.45,556000.0],["2022-04-27",130.99,137.8,126.11,128.74,709000.0],["2022-04-28",131.17,133.7,129.15,129.7,918500.0],["2022-04-29",128.42,130.53,121.37,121.65,540800.0],["2022-05-02",121.1,122.45,116.56,120.6,651800.0],["2022-05-03",120.87,124.8,119.55,124.05,346100.0],["2022-05-04",123.49,124.13,119.04,123.49,363800.0],["2022-05-05",120.54,123.3,117.6,119.78,314700.0],["2022-05-06",118.92,118.92,112.84,114.02,309300.0],["2022-05-09",111.02,112.62,104.86,106.03,496900.0],["2022-05-10",107.39,111.38,106.46,110.01,505200.0],["2022-05-11",109.37,112.95,108.77,109.14,300900.0],["2022-05-12",107.42,112.13,106.66,110.25,423000.0],["2022-05-13",111.79,116.21,110.18,115.52,361600.0],["2022-05-16",114.62,115.21,110.77,111.03,282500.0],["2022-05-17",113.32,116.44,110.78,116.4,348700.0],["2022-05-18",114.34,117.09,112.18,113.28,241500.0],["2022-05-19",111.72,116.0,110.15,114.12,304700.0],["2022-05-20",115.72,116.51,111.54,114.05,305700.0],["2022-05-23",115.7,116.5,111.9,116.39,421700.0],["2022-05-24",115.24,115.78,111.0,114.16,377100.0],["2022-05-25",114.04,117.45,113.56,116.45,210600.0],["2022-05-26",116.82,119.22,116.73,118.92,371400.0],["2022-05-27",119.54,122.35,119.54,122.18,196400.0],["2022-05-31",120.44,123.08,120.26,121.16,369800.0],["2022-06-01",121.18,122.5,118.7,118.92,256100.0],["2022-06-02",118.82,121.33,117.81,120.43,387100.0],["2022-06-03",120.97,121.72,119.32,120.46,184700.0],["2022-06-06",121.93,123.4,119.97,120.5,210600.0],["2022-06-07",118.61,119.91,117.1,118.11,352600.0],["2022-06-08",117.3,117.69,115.83,116.72,298400.0],["2022-06-09",115.77,116.41,113.12,113.15,324600.0],["2022-06-10",110.86,112.1,109.03,109.16,295700.0],["2022-06-13",105.44,106.71,101.07,103.8,417400.0],["2022-06-14",103.95,105.8,103.38,105.14,486100.0],["2022-06-15",105.74,107.92,104.81,106.0,411700.0],["2022-06-16",102.97,103.1,96.85,97.26,520500.0],["2022-06-17",98.14,104.29,98.14,102.15,981700.0],["2022-06-21",104.14,105.22,102.34,103.71,448600.0],["2022-06-22",101.87,104.28,101.61,103.56,488800.0],["2022-06-23",103.5,105.24,101.61,102.01,473000.0],["2022-06-24",103.44,107.91,102.8,107.7,830800.0],["2022-06-27",107.73,110.06,106.24,107.94,416500.0],["2022-06-28",108.61,110.98,105.08,105.22,404000.0],["2022-06-29",104.57,105.2,100.66,102.97,425100.0],["2022-06-30",101.63,102.08,98.84,100.59,288200.0],["2022-07-01",100.0,101.87,97.0,98.89,507800.0],["2022-07-05",97.19,101.16,94.01,101.0,453100.0],["2022-07-06",100.97,102.76,98.32,99.15,339900.0],["2022-07-07",100.26,101.3,99.73,100.78,214400.0],["2022-07-08",100.93,101.63,98.67,101.01,214400.0],["2022-07-11",99.67,100.41,98.77,99.03,230800.0],["2022-07-12",97.88,99.51,96.3,96.76,589600.0],["2022-07-13",94.6,96.65,93.14,96.59,374200.0],["2022-07-14",95.0,95.77,92.88,94.28,326100.0],["2022-07-15",94.76,97.73,94.26,97.7,391000.0],["2022-07-18",98.57,100.89,97.49,97.9,256900.0],["2022-07-19",100.09,102.74,100.09,102.28,240400.0],["2022-07-20",101.98,103.01,101.04,102.83,270700.0],["2022-07-21",102.27,103.33,100.77,103.3,285800.0],["2022-07-22",103.58,104.1,101.19,102.3,225200.0],["2022-07-25",102.3,102.64,100.72,101.32,372000.0],["2022-07-26",100.21,101.38,98.53,99.39,260800.0],["2022-07-27",100.95,104.37,100.01,103.54,697700.0],["2022-07-28",98.3,98.89,94.83,97.35,845700.0],["2022-07-29",95.4,99.39,94.6,98.27,752300.0],["2022-08-01",98.97,99.79,95.26,96.04,539600.0],["2022-08-02",95.64,96.5,93.43,96.1,405300.0],["2022-08-03",97.14,98.61,96.28,98.33,289100.0],["2022-08-04",98.09,98.23,95.96,97.33,269200.0],["2022-08-05",95.69,97.96,95.6,97.9,230900.0],["2022-08-08",98.19,99.79,97.38,98.07,214500.0],["2022-08-09",97.23,98.5,96.58,97.77,235400.0],["2022-08-10",99.72,101.61,99.72,100.43,241100.0],["2022-08-11",101.67,102.01,99.78,100.85,211000.0],["2022-08-12",101.82,102.7,100.83,102.66,215500.0],["2022-08-15",101.47,103.18,101.13,102.02,272100.0],["2022-08-16",101.65,102.83,101.05,102.48,148000.0],["2022-08-17",101.01,101.66,100.1,100.94,170800.0],["2022-08-18",100.41,102.78,100.41,102.0,215700.0],["2022-08-19",100.77,102.1,99.17,100.34,370600.0],["2022-08-22",98.39,98.39,95.95,96.15,447700.0],["2022-08-23",96.93,96.93,94.43,94.51,362500.0],["2022-08-24",93.88,95.31,93.52,93.81,419400.0],["2022-08-25",93.89,94.82,92.84,94.1,666000.0],["2022-08-26",94.82,94.82,91.33,91.91,529400.0],["2022-08-29",91.0,92.36,90.69,91.52,274400.0],["2022-08-30",92.27,92.27,90.41,90.72,259500.0],["2022-08-31",91.5,91.5,88.61,88.66,286900.0],["2022-09-01",87.79,88.14,85.77,88.09,333400.0],["2022-09-02",89.31,89.8,86.65,86.93,304900.0],["2022-09-06",86.53,87.81,84.79,86.63,391600.0],["2022-09-07",86.43,88.52,86.43,88.18,325200.0],["2022-09-08",87.11,89.66,86.36,89.66,275900.0],["2022-09-09",91.03,92.43,90.66,91.67,470000.0],["2022-09-12",92.66,94.98,92.44,94.09,346800.0],["2022-09-13",91.08,91.72,88.93,89.09,358100.0],["2022-09-14",88.91,88.91,86.39,87.34,521600.0],["2022-09-15",86.53,88.71,85.07,85.93,354200.0],["2022-09-16",84.78,86.54,83.25,85.67,1314300.0],["2022-09-19",84.74,87.8,84.65,87.17,394400.0],["2022-09-20",86.42,86.42,84.26,84.78,347000.0],["2022-09-21",85.19,86.24,83.14,83.42,296600.0],["2022-09-22",83.17,83.83,80.45,81.61,405100.0],["2022-09-23",80.25,81.06,78.66,80.0,447600.0],["2022-09-26",79.28,80.4,77.97,78.02,348700.0],["2022-09-27",78.93,79.7,76.14,76.89,407100.0],["2022-09-28",77.54,78.8,76.38,78.42,491400.0],["2022-09-29",77.2,78.01,76.16,77.25,441700.0],["2022-09-30",77.14,78.49,75.64,75.76,429300.0],["2022-10-03",76.68,78.78,75.91,77.64,362400.0],["2022-10-04",79.0,82.8,78.83,82.28,325800.0],["2022-10-05",80.6,82.23,80.02,81.37,372200.0],["2022-10-06",80.67,81.5,79.73,80.02,264900.0],["2022-10-07",79.17,79.19,76.95,77.71,320300.0],["2022-10-10",77.21,77.43,74.91,75.89,438900.0],["2022-10-11",75.95,76.14,73.6,74.01,458100.0],["2022-10-12",74.08,74.31,72.94,73.77,299000.0],["2022-10-13",72.62,76.31,71.6,75.74,377100.0],["2022-10-14",76.83,77.26,75.28,75.82,287200.0],["2022-10-17",78.09,80.1,77.75,79.24,572700.0],["2022-10-18",81.01,82.41,79.58,80.72,467800.0],["2022-10-19",79.49,80.37,77.47,77.95,391600.0],["2022-10-20",77.76,78.59,75.88,76.58,602300.0],["2022-10-21",78.0,83.18,76.44,82.44,900300.0],["2022-10-24",82.42,83.84,81.42,83.33,465000.0],["2022-10-25",83.89,85.0,82.8,83.35,469700.0],["2022-10-26",82.82,84.53,82.04,82.53,294700.0],["2022-10-27",83.29,85.91,82.82,85.62,613200.0],["2022-10-28",85.52,86.46,84.92,86.35,324600.0],["2022-10-31",86.27,86.59,83.92,84.01,429500.0],["2022-11-01",85.42,86.53,84.99,85.37,226000.0],["2022-11-02",84.95,85.1,81.7,81.78,697800.0],["2022-11-03",80.54,80.89,77.26,79.07,502600.0],["2022-11-04",79.62,83.52,79.62,82.68,768900.0],["2022-11-07",83.52,84.21,80.9,83.97,275100.0],["2022-11-08",84.03,86.67,81.98,84.66,358200.0],["2022-11-09",83.28,83.42,81.12,82.09,240200.0],["2022-11-10",85.8,88.93,85.8,88.51,434300.0],["2022-11-11",88.93,92.25,88.83,92.09,432000.0],["2022-11-14",91.13,91.92,89.92,90.65,268600.0],["2022-11-15",91.48,94.0,90.75,91.27,343200.0],["2022-11-16",90.76,90.76,86.22,89.39,164400.0],["2022-11-17",87.57,88.75,87.28,88.6,194500.0],["2022-11-18",90.15,91.98,88.8,90.08,289000.0],["2022-11-21",89.59,90.51,88.33,89.4,298900.0],["2022-11-22",90.0,91.47,89.31,91.31,225600.0],["2022-11-23",90.84,91.69,89.26,90.73,330600.0],["2022-11-25",90.66,91.75,89.88,90.92,73100.0],["2022-11-28",89.97,91.51,89.09,89.42,203100.0],["2022-11-29",89.27,90.95,89.27,90.64,243300.0],["2022-11-30",90.59,93.26,89.75,92.95,297300.0],["2022-12-01",93.38,94.88,92.93,94.32,222000.0],["2022-12-02",92.54,94.32,92.4,93.68,156700.0],["2022-12-05",92.73,93.1,91.03,91.53,167200.0],["2022-12-06",91.24,91.9,89.22,90.26,246000.0],["2022-12-07",89.72,90.88,88.35,90.45,209500.0],["2022-12-08",91.26,92.74,89.27,89.74,209400.0],["2022-12-09",89.5,91.59,88.8,90.61,202000.0],["2022-12-12",90.72,91.56,90.15,91.0,213600.0],["2022-12-13",94.7,95.43,91.82,92.37,259400.0],["2022-12-14",92.09,94.92,91.49,93.58,541400.0],["2022-12-15",92.18,92.18,89.95,91.03,396100.0],["2022-12-16",90.39,91.12,89.23,90.27,830100.0],["2022-12-19",89.69,89.87,87.45,87.96,295700.0],["2022-12-20",87.38,91.7,87.33,90.58,314700.0],["2022-12-21",91.19,92.64,91.19,92.49,246500.0],["2022-12-22",91.45,92.86,89.73,91.8,232300.0],["2022-12-23",91.46,93.29,90.37,92.94,227700.0],["2022-12-27",92.85,94.0,92.0,93.37,164500.0],["2022-12-28",93.18,93.81,92.06,93.41,349500.0],["2022-12-29",93.98,97.36,93.77,96.6,290000.0],["2022-12-30",95.46,96.68,93.29,94.38,214400.0],["2023-01-03",95.69,97.27,94.77,96.14,254000.0],["2023-01-04",97.4,99.18,96.94,98.32,292200.0],["2023-01-05",95.9,97.56,93.52,94.64,472200.0],["2023-01-06",95.88,98.45,93.22,98.13,272500.0],["2023-01-09",98.72,99.89,98.01,98.43,258500.0],["2023-01-10",98.05,101.44,97.51,101.4,336800.0],["2023-01-11",102.13,105.01,101.3,103.83,478800.0],["2023-01-12",104.79,106.0,103.86,105.39,215000.0],["2023-01-13",104.43,105.07,103.79,105.01,151300.0],["2023-01-17",105.0,106.01,104.3,105.41,204200.0],["2023-01-18",106.11,107.04,105.33,105.84,304600.0],["2023-01-19",104.44,106.7,104.38,106.42,170800.0],["2023-01-20",107.46,109.48,106.84,108.98,294100.0],["2023-01-23",106.54,110.95,106.53,110.74,242700.0],["2023-01-24",110.48,112.2,109.4,111.6,205200.0],["2023-01-25",110.44,113.74,110.12,113.6,398400.0],["2023-01-26",114.96,115.53,110.55,112.59,240800.0],["2023-01-27",112.49,113.55,111.15,111.64,205500.0],["2023-01-30",110.59,111.32,110.09,110.83,191600.0],["2023-01-31",110.83,112.7,110.83,112.68,226900.0],["2023-02-01",112.16,115.71,112.16,115.45,256000.0],["2023-02-02",116.39,119.15,115.92,118.55,455800.0],["2023-02-03",116.53,117.55,115.75,117.16,198100.0],["2023-02-06",116.09,116.35,111.79,113.48,354900.0],["2023-02-07",113.22,118.08,112.34,117.38,370000.0],["2023-02-08",114.75,115.5,108.75,109.63,823800.0],["2023-02-09",112.12,113.97,112.03,112.68,527600.0],["2023-02-10",111.56,113.68,111.56,113.11,308300.0],["2023-02-13",113.1,113.52,111.43,112.58,436800.0],["2023-02-14",112.27,114.9,108.83,110.85,382000.0],["2023-02-15",109.62,112.48,109.6,112.3,286600.0],["2023-02-16",111.14,112.63,110.06,111.34,209000.0],["2023-02-17",110.96,110.96,109.2,110.18,276000.0],["2023-02-21",108.94,109.38,108.53,109.0,169700.0],["2023-02-22",109.31,109.52,106.85,107.56,276200.0],["2023-02-23",108.29,108.56,105.63,107.25,293700.0],["2023-02-24",105.36,107.51,104.42,107.03,254400.0],["2023-02-27",108.36,109.01,106.34,108.53,224400.0],["2023-02-28",108.87,111.01,108.77,108.85,313700.0],["2023-03-01",109.11,110.09,108.76,109.44,208700.0],["2023-03-02",108.78,110.33,107.74,110.33,165500.0],["2023-03-03",111.05,112.09,110.09,112.01,238000.0],["2023-03-06",112.21,112.92,109.77,110.26,275100.0],["2023-03-07",110.64,111.25,109.01,109.6,234600.0],["2023-03-08",109.48,109.76,107.18,108.6,246700.0],["2023-03-09",108.67,108.99,104.82,105.3,288400.0],["2023-03-10",104.73,104.73,100.76,101.17,476200.0],["2023-03-13",99.43,99.54,95.84,97.9,520800.0],["2023-03-14",99.96,103.48,99.96,103.15,523300.0],["2023-03-15",100.34,102.63,99.66,102.45,454900.0],["2023-03-16",101.5,104.12,99.16,103.12,466900.0],["2023-03-17",104.31,105.39,102.91,104.08,872200.0],["2023-03-20",105.44,108.18,105.22,107.16,404300.0],["2023-03-21",108.59,110.42,108.14,110.3,417700.0],["2023-03-22",110.3,112.99,108.69,108.69,477600.0],["2023-03-23",109.12,112.69,109.0,110.22,428100.0],["2023-03-24",109.07,109.68,107.19,109.39,361400.0],["2023-03-27",110.62,111.11,109.36,109.59,230500.0],["2023-03-28",109.62,110.19,108.57,109.7,199900.0],["2023-03-29",111.0,111.0,108.95,109.05,323500.0],["2023-03-30",110.36,110.61,108.66,108.9,204100.0],["2023-03-31",109.77,111.99,109.58,111.9,180600.0],["2023-04-03",111.62,112.0,109.62,110.54,314000.0],["2023-04-04",110.76,111.14,106.8,107.25,283000.0],["2023-04-05",106.61,109.61,105.7,106.39,399100.0],["2023-04-06",106.36,107.26,105.19,106.72,145500.0],["2023-04-10",106.2,107.42,105.62,107.31,179100.0],["2023-04-11",108.18,110.9,108.0,109.85,267700.0],["2023-04-12",110.88,111.77,108.51,108.66,243700.0],["2023-04-13",109.53,111.56,109.15,111.33,328900.0],["2023-04-14",111.66,112.72,111.17,111.9,183000.0],["2023-04-17",111.7,112.08,110.6,111.72,110000.0],["2023-04-18",111.87,112.97,110.49,111.31,204200.0],["2023-04-19",110.89,110.89,107.78,110.08,256300.0],["2023-04-20",108.99,110.86,108.99,110.39,172600.0],["2023-04-21",110.96,111.15,108.79,111.09,181100.0],["2023-04-24",111.09,111.92,110.25,110.47,166800.0],["2023-04-25",109.3,110.08,107.17,107.49,161000.0],["2023-04-26",107.0,108.95,106.72,106.88,180600.0],["2023-04-27",107.26,109.71,107.2,108.9,222100.0],["2023-04-28",108.42,112.35,108.12,110.74,373700.0],["2023-05-01",110.31,111.26,109.67,110.21,213500.0],["2023-05-02",109.42,109.79,106.43,108.37,362600.0],["2023-05-03",108.12,110.18,107.72,107.95,514900.0],["2023-05-04",107.35,107.64,104.99,105.96,297600.0],["2023-05-05",107.26,110.89,106.8,110.25,230800.0],["2023-05-08",110.85,113.34,109.53,113.04,333400.0],["2023-05-09",112.33,112.56,111.17,111.83,165300.0],["2023-05-10",113.48,114.2,109.75,111.78,291500.0],["2023-05-11",111.35,112.83,110.4,111.37,146100.0],["2023-05-12",111.85,112.0,110.24,111.45,181700.0],["2023-05-15",111.78,113.3,111.45,112.37,156500.0],["2023-05-16",111.52,112.15,110.46,111.09,186300.0],["2023-05-17",112.04,113.87,111.02,113.79,192000.0],["2023-05-18",113.24,117.86,113.24,117.49,360700.0],["2023-05-19",118.76,119.17,117.79,118.17,312100.0],["2023-05-22",118.9,121.55,118.55,120.9,362900.0],["2023-05-23",120.03,120.85,116.19,117.08,297400.0],["2023-05-24",115.92,115.92,112.08,112.6,264500.0],["2023-05-25",112.77,112.81,111.11,112.45,216900.0],["2023-05-26",112.92,113.53,111.14,112.87,187500.0],["2023-05-30",113.56,115.63,110.94,112.17,207100.0],["2023-05-31",111.91,111.91,109.82,111.4,554500.0],["2023-06-01",111.85,113.32,110.81,112.74,199300.0],["2023-06-02",114.14,115.4,113.72,113.82,252700.0],["2023-06-05",112.91,112.91,110.07,111.34,361300.0],["2023-06-06",111.46,114.73,111.43,113.66,213300.0],["2023-06-07",113.99,115.55,112.79,114.54,253400.0],["2023-06-08",114.21,114.21,111.48,113.0,243500.0],["2023-06-09",112.88,113.18,111.23,111.91,235600.0],["2023-06-12",112.0,112.3,111.05,111.24,250300.0],["2023-06-13",111.3,112.43,110.68,111.86,308700.0],["2023-06-14",112.67,113.76,110.28,112.03,323200.0],["2023-06-15",111.68,114.05,110.79,114.03,326000.0],["2023-06-16",114.06,114.06,111.27,111.86,931100.0],["2023-06-20",111.42,115.32,110.41,114.98,293600.0],["2023-06-21",114.39,114.39,112.42,112.43,192900.0],["2023-06-22",111.78,112.47,110.85,112.33,227800.0],["2023-06-23",110.71,113.58,110.71,112.05,432300.0],["2023-06-26",111.96,113.44,111.0,111.25,151500.0],["2023-06-27",111.5,114.32,111.5,114.18,190900.0],["2023-06-28",113.76,114.96,112.69,114.64,303000.0],["2023-06-29",114.8,116.72,114.2,116.56,262500.0],["2023-06-30",117.52,118.1,116.89,117.37,233800.0],["2023-07-03",116.79,119.42,115.75,118.43,98300.0],["2023-07-05",117.72,118.45,116.67,117.45,230000.0],["2023-07-06",116.0,116.0,113.11,115.49,231100.0],["2023-07-07",115.67,118.36,115.57,116.8,394100.0],["2023-07-10",116.47,117.87,115.89,116.78,400100.0],["2023-07-11",117.03,117.57,115.4,115.66,307700.0],["2023-07-12",117.13,117.96,115.74,117.91,332700.0],["2023-07-13",118.16,121.06,117.35,119.18,297500.0],["2023-07-14",119.14,119.87,116.49,117.16,272800.0],["2023-07-17",116.35,117.16,115.59,117.02,238400.0],["2023-07-18",117.16,119.36,117.16,119.17,214300.0],["2023-07-19",119.17,119.66,117.97,118.42,258200.0],["2023-07-20",118.29,118.29,116.4,117.1,228100.0],["2023-07-21",117.51,117.51,115.14,116.54,238000.0],["2023-07-24",116.54,117.89,116.46,117.39,348800.0],["2023-07-25",117.1,117.24,115.3,116.88,441500.0],["2023-07-26",108.0,108.0,91.5,93.53,3499600.0],["2023-07-27",94.0,95.97,89.53,89.69,1561700.0],["2023-07-28",90.36,90.36,88.26,88.45,1049800.0],["2023-07-31",88.85,89.73,87.72,87.87,1112600.0],["2023-08-01",87.25,88.28,87.25,87.63,801400.0],["2023-08-02",87.33,87.54,85.29,86.0,864300.0],["2023-08-03",85.25,87.04,85.2,86.38,544000.0],["2023-08-04",86.71,88.34,86.01,87.07,566500.0],["2023-08-07",87.31,88.21,86.48,86.98,502100.0],["2023-08-08",85.49,86.71,85.07,86.28,623700.0],["2023-08-09",86.28,86.88,85.55,85.7,430700.0],["2023-08-10",86.05,86.75,85.38,85.46,465200.0],["2023-08-11",84.96,85.38,84.51,84.73,573300.0],["2023-08-14",84.67,85.16,84.34,84.83,412900.0],["2023-08-15",84.0,85.19,83.75,84.57,433100.0],["2023-08-16",84.18,85.47,84.18,84.82,507300.0],["2023-08-17",84.71,85.07,83.25,83.34,522800.0],["2023-08-18",82.57,83.6,82.09,83.57,602800.0],["2023-08-21",83.57,84.14,83.23,83.83,269900.0],["2023-08-22",84.0,84.82,82.98,84.68,383800.0],["2023-08-23",84.76,84.97,83.61,84.66,273400.0],["2023-08-24",84.49,85.29,84.05,84.91,335900.0],["2023-08-25",84.8,85.29,84.52,84.75,429100.0],["2023-08-28",85.07,86.84,85.07,85.77,340200.0],["2023-08-29",85.62,88.79,85.17,88.51,568300.0],["2023-08-30",88.06,89.11,87.65,87.74,568100.0],["2023-08-31",87.82,88.58,87.32,87.36,459500.0],["2023-09-01",88.12,88.27,87.17,87.26,449400.0],["2023-09-05",86.56,87.07,85.1,85.73,550000.0],["2023-09-06",85.58,86.14,85.03,85.07,464200.0],["2023-09-07",84.2,85.0,83.82,83.97,648400.0],["2023-09-08",83.87,84.4,82.03,82.85,367100.0],["2023-09-11",83.61,83.75,82.48,82.7,218200.0],["2023-09-12",82.19,83.46,82.19,83.0,256200.0],["2023-09-13",83.23,83.71,82.47,82.62,357800.0],["2023-09-14",82.96,84.1,82.87,83.9,397900.0],["2023-09-15",83.62,84.73,83.26,83.67,759000.0],["2023-09-18",83.61,83.61,82.68,82.77,492400.0],["2023-09-19",82.56,83.07,82.33,82.37,467100.0],["2023-09-20",82.51,82.91,81.08,81.34,510800.0],["2023-09-21",80.82,81.14,79.89,80.13,569000.0],["2023-09-22",80.41,81.55,80.41,81.25,440700.0],["2023-09-25",80.82,81.71,80.82,81.52,488100.0],["2023-09-26",80.99,81.33,78.96,79.0,422900.0],["2023-09-27",79.38,79.85,78.22,78.58,440700.0],["2023-09-28",78.51,79.81,78.51,79.38,485400.0],["2023-09-29",79.85,80.07,79.29,79.38,499200.0],["2023-10-02",79.38,79.74,78.67,79.18,406800.0],["2023-10-03",78.51,78.69,76.82,77.07,339400.0],["2023-10-04",77.26,78.02,76.39,77.38,427300.0],["2023-10-05",76.9,77.67,75.94,76.92,585200.0],["2023-10-06",76.88,77.3,76.26,77.09,842300.0],["2023-10-09",76.01,76.73,74.01,75.01,729400.0],["2023-10-10",75.45,77.5,75.04,77.49,505300.0],["2023-10-11",77.5,78.2,75.44,75.88,446900.0],["2023-10-12",75.81,76.21,73.86,74.42,584700.0],["2023-10-13",74.31,74.91,73.84,73.93,589000.0],["2023-10-16",75.18,76.51,74.73,76.29,565900.0],["2023-10-17",75.97,77.95,75.85,77.53,795100.0],["2023-10-18",76.69,76.83,75.26,76.53,469800.0],["2023-10-19",76.22,77.77,75.98,76.95,826900.0],["2023-10-20",85.33,86.77,81.05,83.82,1560000.0],["2023-10-23",83.65,83.76,80.21,80.4,770700.0],["2023-10-24",81.06,82.13,80.37,81.45,420700.0],["2023-10-25",80.4,81.14,77.49,78.32,701900.0],["2023-10-26",78.63,79.84,77.78,79.22,808000.0],["2023-10-27",79.23,79.65,77.27,77.52,468900.0],["2023-10-30",78.42,78.77,76.0,76.18,265100.0],["2023-10-31",76.27,77.06,75.84,76.84,334600.0],["2023-11-01",76.82,77.26,75.41,76.07,292700.0],["2023-11-02",77.14,79.54,76.82,79.41,419300.0],["2023-11-03",80.36,81.6,79.62,80.86,315400.0],["2023-11-06",80.83,81.06,79.82,80.61,315500.0],["2023-11-07",80.67,81.51,80.39,80.7,250200.0],["2023-11-08",80.58,82.33,80.12,81.28,328900.0],["2023-11-09",81.95,81.95,80.07,80.19,291100.0],["2023-11-10",80.3,81.58,79.5,81.5,265500.0],["2023-11-13",81.18,81.58,79.81,79.83,287200.0],["2023-11-14",82.13,84.47,81.95,83.17,279900.0],["2023-11-15",83.06,84.87,83.06,83.83,315700.0],["2023-11-16",83.67,83.88,81.99,82.57,244300.0],["2023-11-17",83.23,84.95,82.65,84.69,439400.0],["2023-11-20",84.74,88.24,84.4,87.48,756400.0],["2023-11-21",87.19,87.29,85.89,86.4,334000.0],["2023-11-22",87.03,88.51,86.43,87.51,390400.0],["2023-11-24",86.93,87.96,86.92,87.39,88800.0],["2023-11-27",86.99,88.44,86.43,87.23,401900.0],["2023-11-28",86.98,88.3,86.26,87.93,420100.0],["2023-11-29",88.75,88.95,87.07,87.12,287700.0],["2023-11-30",87.25,88.2,86.51,87.22,349800.0],["2023-12-01",87.11,89.22,86.71,89.12,310500.0],["2023-12-04",88.8,89.89,88.47,89.4,392900.0],["2023-12-05",89.03,89.87,87.85,89.02,313700.0],["2023-12-06",89.43,91.44,88.53,89.92,375100.0],["2023-12-07",89.85,90.61,89.3,89.93,247500.0],["2023-12-08",89.73,90.94,89.46,90.82,483900.0],["2023-12-11",90.41,92.08,90.41,91.63,372400.0],["2023-12-12",91.96,92.04,91.39,91.66,279100.0],["2023-12-13",91.6,93.94,90.92,93.93,487900.0],["2023-12-14",94.5,95.46,92.29,94.2,511000.0],["2023-12-15",94.0,95.25,93.21,94.95,1185800.0],["2023-12-18",94.94,95.91,94.23,95.58,420500.0],["2023-12-19",95.7,100.42,95.08,100.18,629100.0],["2023-12-20",99.94,102.18,99.94,100.52,633200.0],["2023-12-21",101.26,102.61,100.98,102.25,333900.0],["2023-12-22",102.6,103.02,100.93,101.97,319000.0],["2023-12-26",102.44,102.95,101.74,102.84,229300.0],["2023-12-27",103.0,103.6,101.91,103.09,168000.0],["2023-12-28",102.78,103.39,102.19,102.53,148000.0],["2023-12-29",102.2,102.49,101.28,101.49,176200.0],["2024-01-02",101.04,101.25,100.09,100.59,296300.0],["2024-01-03",99.26,99.9,96.21,96.73,382300.0],["2024-01-04",96.75,97.43,96.05,97.27,346500.0],["2024-01-05",96.71,98.67,96.71,98.23,246800.0],["2024-01-08",98.62,100.41,98.62,100.24,173600.0],["2024-01-09",99.08,100.27,97.93,99.23,177200.0],["2024-01-10",99.26,99.92,98.22,99.0,125600.0],["2024-01-11",98.59,99.25,97.39,99.16,206800.0],["2024-01-12",100.59,100.59,98.94,99.5,121900.0],["2024-01-16",98.51,99.56,97.92,99.1,257800.0],["2024-01-17",97.57,98.54,97.32,97.96,160300.0],["2024-01-18",98.74,98.98,97.31,98.76,144600.0],["2024-01-19",99.1,99.72,97.95,99.69,171800.0],["2024-01-22",100.65,101.35,99.5,101.16,214800.0],["2024-01-23",102.23,102.23,99.83,100.44,165800.0],["2024-01-24",100.86,100.86,97.42,97.87,527200.0],["2024-01-25",99.01,99.55,97.75,99.08,326700.0],["2024-01-26",99.33,100.14,98.44,99.41,323800.0],["2024-01-29",99.55,101.35,99.18,101.24,143800.0],["2024-01-30",100.54,101.35,99.9,100.96,250500.0],["2024-01-31",100.77,101.78,99.43,99.65,225000.0],["2024-02-01",102.81,104.37,101.0,104.2,408500.0],["2024-02-02",103.51,103.51,102.27,103.02,208600.0],["2024-02-05",101.94,102.98,101.14,102.23,227500.0],["2024-02-06",101.95,103.62,101.88,102.94,369600.0],["2024-02-07",105.53,106.45,100.28,103.54,766700.0],["2024-02-08",102.92,103.77,100.5,101.09,588500.0],["2024-02-09",101.4,104.02,101.1,103.9,480600.0],["2024-02-12",103.58,107.58,103.58,107.36,521100.0],["2024-02-13",105.26,106.84,103.92,104.95,307600.0],["2024-02-14",106.22,109.75,105.86,109.63,484100.0],["2024-02-15",110.08,111.2,109.56,110.44,290900.0],["2024-02-16",109.92,110.68,108.09,108.43,215900.0],["2024-02-20",107.27,107.84,105.98,107.74,248200.0],["2024-02-21",107.52,107.84,105.02,106.39,206000.0],["2024-02-22",107.17,108.29,106.16,107.17,221600.0],["2024-02-23",107.85,108.66,107.44,108.08,173800.0],["2024-02-26",107.44,109.12,107.44,107.45,177000.0],["2024-02-27",108.0,108.7,107.39,108.47,214800.0],["2024-02-28",108.11,109.65,107.75,109.01,308700.0],["2024-02-29",109.73,109.79,108.1,109.44,327600.0],["2024-03-01",109.45,109.54,108.39,108.8,172500.0],["2024-03-04",109.14,110.32,107.87,109.66,317400.0],["2024-03-05",109.02,109.88,107.68,108.76,224800.0],["2024-03-06",109.99,111.37,109.34,111.2,230400.0],["2024-03-07",111.98,112.6,110.56,112.19,364000.0],["2024-03-08",112.31,113.13,111.49,111.57,239000.0],["2024-03-11",111.47,113.79,111.47,111.85,252400.0],["2024-03-12",111.85,112.25,108.39,109.46,261800.0],["2024-03-13",108.98,109.74,106.22,106.44,385000.0],["2024-03-14",106.43,108.99,105.93,108.93,375000.0],["2024-03-15",108.07,109.56,106.85,107.89,587300.0],["2024-03-18",107.92,108.56,106.89,106.91,298100.0],["2024-03-19",106.26,108.39,106.26,107.87,255500.0],["2024-03-20",108.3,108.66,106.93,108.63,260000.0],["2024-03-21",109.2,110.71,108.6,110.0,241500.0],["2024-03-22",109.73,110.83,108.12,108.68,162100.0],["2024-03-25",108.51,109.0,108.08,108.79,137200.0],["2024-03-26",109.68,110.14,108.42,109.12,174500.0],["2024-03-27",109.95,111.19,109.8,111.17,200500.0],["2024-03-28",111.02,111.82,108.84,109.93,279300.0],["2024-04-01",110.0,110.0,108.32,108.68,297400.0],["2024-04-02",107.75,107.75,106.18,107.29,244200.0],["2024-04-03",106.89,108.14,106.8,106.92,283800.0],["2024-04-04",107.0,108.38,106.32,106.69,223000.0],["2024-04-05",106.33,108.32,106.33,108.12,168000.0],["2024-04-08",108.9,109.03,108.01,108.92,119100.0],["2024-04-09",109.4,110.57,108.74,110.37,221000.0],["2024-04-10",108.8,108.8,105.77,106.06,349300.0],["2024-04-11",106.27,107.07,104.16,106.17,366100.0],["2024-04-12",105.36,106.2,103.41,104.16,228000.0],["2024-04-15",104.55,104.95,100.94,101.76,275100.0],["2024-04-16",101.09,102.61,100.51,101.61,248500.0],["2024-04-17",102.53,104.27,101.22,101.22,138600.0],["2024-04-18",101.4,102.61,100.92,101.81,250900.0],["2024-04-19",102.04,103.19,101.84,103.04,208600.0],["2024-04-22",104.17,105.31,103.07,103.89,269500.0],["2024-04-23",104.3,106.41,104.3,105.81,203800.0],["2024-04-24",105.01,106.4,104.7,105.67,225200.0],["2024-04-25",104.71,105.87,102.35,103.61,216200.0],["2024-04-26",103.88,105.17,103.47,103.83,205600.0],["2024-04-29",103.89,105.33,103.89,104.65,257300.0],["2024-04-30",104.1,104.35,102.54,102.68,308700.0],["2024-05-01",114.0,114.0,101.5,104.37,729300.0],["2024-05-02",105.07,107.11,103.9,107.08,469600.0],["2024-05-03",108.47,110.38,108.06,110.24,285400.0],["2024-05-06",111.0,113.41,111.0,112.41,421800.0],["2024-05-07",112.97,114.7,111.84,112.41,444800.0],["2024-05-08",111.67,113.21,111.67,112.59,298800.0],["2024-05-09",112.41,114.34,111.89,114.29,223900.0],["2024-05-10",114.76,114.91,113.51,114.08,204100.0],["2024-05-13",114.56,115.88,113.87,114.07,264400.0],["2024-05-14",114.96,115.59,113.76,114.95,328000.0],["2024-05-15",116.09,116.56,114.52,115.11,212100.0],["2024-05-16",114.91,115.67,114.29,115.27,183300.0],["2024-05-17",115.83,115.83,114.77,115.49,227700.0],["2024-05-20",115.6,115.78,114.5,114.89,142800.0],["2024-05-21",114.5,114.92,113.78,114.15,185700.0],["2024-05-22",113.41,116.22,113.41,115.34,343700.0],["2024-05-23",115.69,116.15,113.21,114.01,157000.0],["2024-05-24",114.52,115.48,114.23,115.02,144600.0],["2024-05-28",115.03,115.03,112.16,112.55,258900.0],["2024-05-29",111.06,111.84,110.64,111.13,208200.0],["2024-05-30",111.68,113.92,111.47,113.81,192700.0],["2024-05-31",114.3,116.89,113.97,116.58,393800.0],["2024-06-03",116.88,117.66,114.95,116.03,375200.0],["2024-06-04",115.3,116.63,114.78,115.69,348100.0],["2024-06-05",116.32,116.32,113.62,114.76,157000.0],["2024-06-06",114.13,115.56,113.12,113.23,157300.0],["2024-06-07",112.57,113.36,112.28,112.49,116000.0],["2024-06-10",111.4,111.72,110.6,111.2,248400.0],["2024-06-11",110.64,110.64,109.07,110.01,187000.0],["2024-06-12",112.1,113.41,110.43,110.64,184500.0],["2024-06-13",110.37,110.37,108.44,108.81,219200.0],["2024-06-14",107.51,107.63,105.79,106.76,246500.0],["2024-06-17",106.29,107.56,105.83,107.23,224300.0],["2024-06-18",106.85,107.72,105.81,105.99,300700.0],["2024-06-20",105.47,108.26,105.08,107.8,323000.0],["2024-06-21",108.35,110.69,108.15,110.22,704000.0],["2024-06-24",110.34,111.62,110.0,110.56,529100.0],["2024-06-25",110.54,110.54,106.95,107.74,473200.0],["2024-06-26",107.09,108.07,106.0,106.43,377300.0],["2024-06-27",106.33,106.55,104.92,106.31,286500.0],["2024-06-28",106.72,106.72,102.99,103.5,1188400.0],["2024-07-01",104.17,104.64,101.25,102.18,451100.0],["2024-07-02",102.39,103.46,102.28,103.35,283900.0],["2024-07-03",103.64,103.64,102.37,102.97,239100.0],["2024-07-05",102.63,103.33,101.2,102.11,568400.0],["2024-07-08",102.89,103.77,101.16,102.28,379200.0],["2024-07-09",102.23,102.79,100.3,100.58,391100.0],["2024-07-10",100.59,101.88,98.88,100.1,293600.0],["2024-07-11",101.16,103.33,100.85,102.77,358400.0],["2024-07-12",102.96,103.95,101.84,103.27,379200.0],["2024-07-15",103.5,105.83,102.8,104.49,309600.0],["2024-07-16",105.31,108.88,104.43,108.63,599600.0],["2024-07-17",107.51,109.04,107.07,107.53,297000.0],["2024-07-18",107.44,108.98,104.75,105.23,599000.0],["2024-07-19",96.84,102.23,93.25,101.82,1550600.0],["2024-07-22",102.86,104.4,101.26,102.84,507600.0],["2024-07-23",102.47,102.72,100.64,101.15,432100.0],["2024-07-24",100.73,101.53,98.12,98.23,393800.0],["2024-07-25",98.37,100.13,97.45,98.39,362100.0],["2024-07-26",99.27,100.86,98.89,100.01,202800.0],["2024-07-29",99.67,101.07,99.67,100.29,194300.0],["2024-07-30",101.01,102.9,100.89,101.4,385800.0],["2024-07-31",101.86,103.69,100.95,101.99,223800.0],["2024-08-01",102.13,102.78,98.81,99.53,233300.0],["2024-08-02",97.18,97.42,95.31,96.05,262300.0],["2024-08-05",92.44,94.45,91.07,92.68,389000.0],["2024-08-06",92.64,95.25,92.46,93.62,421100.0],["2024-08-07",95.81,98.02,95.78,95.89,379800.0],["2024-08-08",96.77,99.87,96.42,97.73,405500.0],["2024-08-09",97.41,98.29,96.45,97.8,291200.0],["2024-08-12",98.09,98.35,96.82,97.06,370200.0],["2024-08-13",97.53,101.06,97.24,100.32,462600.0],["2024-08-14",100.72,100.86,99.19,99.68,269400.0],["2024-08-15",101.52,101.99,100.82,101.37,165400.0],["2024-08-16",101.45,103.74,101.45,103.01,361800.0],["2024-08-19",103.02,103.74,102.78,103.46,312400.0],["2024-08-20",103.55,104.0,102.38,102.52,220300.0],["2024-08-21",103.47,104.66,102.21,104.17,226500.0],["2024-08-22",104.46,105.05,103.1,103.29,255700.0],["2024-08-23",104.35,106.46,104.01,105.72,332800.0],["2024-08-26",106.32,106.99,105.07,105.25,226300.0],["2024-08-27",104.9,106.38,104.39,106.01,174300.0],["2024-08-28",105.51,106.59,104.88,105.38,198100.0],["2024-08-29",106.42,107.93,105.2,106.93,191000.0],["2024-08-30",107.6,108.04,106.34,107.91,233000.0],["2024-09-03",106.82,108.42,104.96,105.09,382000.0],["2024-09-04",104.93,106.36,104.26,104.76,478100.0],["2024-09-05",105.38,105.56,102.33,102.42,255600.0],["2024-09-06",102.62,103.44,99.65,99.78,324600.0],["2024-09-09",100.24,100.72,98.03,98.65,419600.0],["2024-09-10",98.26,98.5,95.94,96.63,344200.0],["2024-09-11",96.8,97.41,94.8,97.21,337100.0],["2024-09-12",97.55,97.87,96.74,96.95,235600.0],["2024-09-13",98.08,99.87,98.08,98.98,267700.0],["2024-09-16",99.31,99.86,98.07,98.59,277800.0],["2024-09-17",99.51,100.56,98.69,99.81,354200.0],["2024-09-18",100.15,101.88,99.37,99.83,254100.0],["2024-09-19",101.81,102.05,100.03,100.45,212900.0],["2024-09-20",99.98,101.61,98.81,100.66,681000.0],["2024-09-23",101.05,102.23,100.31,102.22,291500.0],["2024-09-24",102.49,102.96,100.36,100.39,250400.0],["2024-09-25",100.2,100.2,96.41,96.72,364300.0],["2024-09-26",97.86,99.64,97.71,99.02,238300.0],["2024-09-27",100.2,101.47,99.23,100.03,205700.0],["2024-09-30",99.55,100.13,98.25,99.23,255200.0],["2024-10-01",99.8,100.21,98.13,98.79,265700.0],["2024-10-02",98.45,99.26,96.88,97.6,278700.0],["2024-10-03",97.36,97.73,95.68,96.34,437400.0],["2024-10-04",97.75,98.04,96.51,97.72,236200.0],["2024-10-07",98.58,98.58,95.35,96.07,341300.0],["2024-10-08",95.96,97.17,95.47,96.03,296600.0],["2024-10-09",96.0,96.83,95.92,96.07,236000.0],["2024-10-10",95.4,96.53,94.79,96.43,317000.0],["2024-10-11",96.41,99.19,96.41,98.21,355000.0],["2024-10-14",98.26,99.41,97.43,99.03,275100.0],["2024-10-15",99.13,100.79,99.0,99.07,198800.0],["2024-10-16",99.39,100.72,99.39,99.59,186400.0],["2024-10-17",99.75,99.83,98.73,99.07,139000.0],["2024-10-18",98.23,98.74,97.56,98.66,189500.0],["2024-10-21",98.55,98.69,97.28,97.54,159300.0],["2024-10-22",96.93,97.21,96.09,97.06,225900.0],["2024-10-23",96.55,99.63,96.55,99.09,493300.0],["2024-10-24",99.04,102.47,96.0,102.26,630300.0],["2024-10-25",102.26,103.0,99.15,100.5,399800.0],["2024-10-28",101.5,103.15,100.61,101.58,270700.0],["2024-10-29",100.75,101.1,98.41,98.46,344600.0],["2024-10-30",98.47,100.86,98.1,98.22,328300.0],["2024-10-31",98.24,99.36,97.09,98.47,340300.0],["2024-11-01",98.17,99.51,97.94,98.44,207300.0],["2024-11-04",98.44,100.6,98.44,100.09,220100.0],["2024-11-05",99.44,101.4,98.5,101.33,204700.0],["2024-11-06",104.36,104.94,96.21,102.46,556300.0],["2024-11-07",102.49,103.83,101.97,103.5,342800.0],["2024-11-08",103.61,104.33,101.76,101.98,215400.0],["2024-11-11",102.5,104.74,102.5,104.61,236000.0],["2024-11-12",103.95,105.0,102.5,103.8,176300.0],["2024-11-13",103.33,104.46,103.32,103.78,245100.0],["2024-11-14",104.56,105.0,101.24,102.19,258500.0],["2024-11-15",102.12,102.63,101.33,101.88,216700.0],["2024-11-18",101.94,102.32,100.92,101.62,253400.0],["2024-11-19",100.54,101.94,99.95,100.98,244800.0],["2024-11-20",100.89,103.62,100.85,103.43,230200.0],["2024-11-21",103.98,105.35,103.0,104.92,186900.0],["2024-11-22",105.2,106.53,104.82,105.51,223600.0],["2024-11-25",106.54,108.11,106.27,106.61,350700.0],["2024-11-26",106.49,106.8,104.19,105.43,212700.0],["2024-11-27",106.29,106.48,105.11,105.18,160900.0],["2024-11-29",105.32,106.1,104.86,105.13,142700.0],["2024-12-02",104.86,105.78,104.0,105.29,195900.0],["2024-12-03",105.28,105.91,103.74,105.47,275900.0],["2024-12-04",105.54,108.71,103.9,104.36,165200.0],["2024-12-05",104.17,104.59,103.0,103.75,166700.0],["2024-12-06",103.93,104.12,102.1,103.39,175900.0],["2024-12-09",103.71,104.17,102.69,103.62,362500.0],["2024-12-10",103.44,104.9,101.08,104.18,252100.0],["2024-12-11",104.34,105.27,102.88,104.92,186800.0],["2024-12-12",105.2,105.2,103.12,103.4,135900.0],["2024-12-13",103.0,105.44,102.4,103.46,244000.0],["2024-12-16",102.78,107.85,102.78,106.56,347500.0],["2024-12-17",105.92,107.69,105.92,106.35,370200.0],["2024-12-18",106.43,108.19,101.89,101.98,360800.0],["2024-12-19",103.02,104.82,102.36,103.1,355500.0],["2024-12-20",102.69,105.53,102.59,103.67,846900.0],["2024-12-23",103.22,104.0,102.58,103.75,229100.0],["2024-12-24",103.99,106.49,103.9,105.74,133400.0],["2024-12-26",104.97,106.48,104.97,106.32,168900.0],["2024-12-27",106.34,106.77,104.28,104.6,124400.0],["2024-12-30",103.46,103.54,101.75,102.57,264500.0],["2024-12-31",103.28,103.72,102.49,102.84,216500.0],["2025-01-02",103.33,103.69,100.26,101.09,227000.0],["2025-01-03",101.7,103.14,101.3,102.01,179900.0],["2025-01-06",102.2,103.22,100.19,100.45,212200.0],["2025-01-07",100.64,101.56,99.03,100.02,229300.0],["2025-01-08",99.2,100.06,98.38,99.9,186900.0],["2025-01-10",98.29,99.07,96.21,97.21,209900.0],["2025-01-13",96.96,98.25,96.18,98.23,149000.0],["2025-01-14",98.63,98.97,97.17,97.95,157400.0],["2025-01-15",100.0,100.37,97.76,99.31,275000.0],["2025-01-16",99.15,100.33,98.47,99.82,256100.0],["2025-01-17",100.56,100.74,98.76,99.52,181000.0],["2025-01-21",100.21,100.61,98.7,99.32,160700.0],["2025-01-22",99.14,99.76,97.57,98.15,172500.0],["2025-01-23",98.09,98.14,96.49,96.78,261700.0],["2025-01-24",96.77,98.65,96.23,98.34,387600.0],["2025-01-27",98.33,99.82,98.05,98.86,279300.0],["2025-01-28",98.3,98.6,97.49,98.0,161300.0],["2025-01-29",98.0,98.45,96.91,97.59,182200.0],["2025-01-30",98.3,99.89,98.3,99.07,166900.0],["2025-01-31",99.15,99.99,97.59,98.5,264900.0],["2025-02-03",97.01,98.87,96.22,97.67,293900.0],["2025-02-04",97.37,99.06,96.76,98.94,317700.0],["2025-02-05",99.59,100.42,95.5,99.5,384700.0],["2025-02-06",100.31,100.31,96.7,97.23,439600.0],["2025-02-07",97.23,97.95,96.11,96.98,270800.0],["2025-02-10",97.45,97.82,96.41,96.69,533600.0],["2025-02-11",96.26,96.45,95.24,95.84,318600.0],["2025-02-12",95.08,95.48,94.2,94.42,517500.0],["2025-02-13",104.0,108.93,102.03,103.91,1206900.0],["2025-02-14",104.48,105.21,101.07,104.64,587300.0],["2025-02-18",105.23,110.0,104.96,109.88,545200.0],["2025-02-19",109.57,110.83,107.86,108.59,562800.0],["2025-02-20",108.73,108.89,105.91,106.04,284800.0],["2025-02-21",106.37,106.37,101.15,101.39,489400.0],["2025-02-24",101.53,102.3,99.57,101.81,554300.0],["2025-02-25",102.35,103.06,100.62,102.84,440200.0],["2025-02-26",102.86,103.1,99.6,99.73,370500.0],["2025-02-27",99.84,102.16,99.84,100.92,309200.0],["2025-02-28",100.88,102.74,100.76,102.46,435800.0],["2025-03-03",102.76,103.16,98.67,99.3,328500.0],["2025-03-04",98.12,98.33,94.08,95.73,318800.0],["2025-03-05",95.97,97.73,95.12,96.99,266800.0],["2025-03-06",95.47,98.2,95.19,98.1,360000.0],["2025-03-07",97.7,102.18,97.68,101.97,553300.0],["2025-03-10",100.49,105.18,100.49,103.49,843800.0],["2025-03-11",103.0,103.24,99.23,99.68,722600.0],["2025-03-12",99.81,100.25,97.57,99.4,522500.0],["2025-03-13",99.07,102.05,99.07,100.91,790700.0],["2025-03-14",102.03,103.21,101.74,102.3,500600.0],["2025-03-17",101.8,106.01,101.4,105.07,595500.0],["2025-03-18",104.44,106.96,104.44,105.72,829600.0],["2025-03-19",105.58,107.9,104.25,107.81,440900.0],["2025-03-20",107.5,108.77,107.28,108.39,472800.0],["2025-03-21",107.36,109.1,106.83,108.01,793500.0],["2025-03-24",109.25,110.64,108.52,108.6,707100.0],["2025-03-25",108.89,109.97,107.37,108.55,299700.0],["2025-03-26",108.71,110.32,108.43,109.62,255300.0],["2025-03-27",109.49,110.79,108.02,110.06,343200.0],["2025-03-28",109.45,110.7,105.67,107.13,308500.0],["2025-03-31",105.82,107.96,104.47,106.85,403000.0],["2025-04-01",106.52,109.0,106.19,108.91,430600.0],["2025-04-02",107.37,108.57,106.21,108.15,352500.0],["2025-04-03",104.46,105.04,98.77,101.2,704900.0],["2025-04-04",96.7,98.2,92.86,93.18,542700.0],["2025-04-07",88.69,92.62,85.36,89.81,713100.0],["2025-04-08",92.97,92.97,85.24,87.44,1002100.0],["2025-04-09",86.11,99.46,86.04,97.62,779500.0],["2025-04-10",96.05,96.2,89.72,92.63,417000.0],["2025-04-11",92.63,94.61,90.37,94.45,330300.0],["2025-04-14",95.87,96.69,94.2,95.73,357100.0],["2025-04-15",95.55,96.69,94.96,95.93,341500.0],["2025-04-16",95.92,96.13,92.89,94.38,346200.0],["2025-04-17",94.25,94.92,93.01,94.7,472400.0],["2025-04-21",94.27,94.27,90.0,91.7,554500.0],["2025-04-22",93.1,94.54,91.48,94.3,543600.0],["2025-04-23",96.88,99.99,96.7,97.49,595800.0],["2025-04-24",94.09,100.41,91.58,98.94,868500.0],["2025-04-25",98.64,100.71,96.37,96.79,740500.0],["2025-04-28",97.48,100.33,97.46,98.33,588900.0],["2025-04-29",97.78,101.45,97.45,100.93,460100.0],["2025-04-30",99.42,99.99,97.55,99.1,621300.0],["2025-05-01",99.16,99.59,97.87,98.8,488100.0],["2025-05-02",100.34,102.33,99.96,101.76,270600.0],["2025-05-05",101.1,104.86,101.1,104.13,321000.0],["2025-05-06",103.2,105.45,102.71,104.63,361600.0],["2025-05-07",105.3,106.06,104.42,105.66,447900.0],["2025-05-08",106.83,108.82,105.8,107.38,463500.0],["2025-05-09",107.98,108.65,107.34,108.3,258700.0],["2025-05-12",111.31,113.17,110.52,111.32,444700.0],["2025-05-13",109.63,111.95,107.5,110.28,438800.0],["2025-05-14",110.0,110.68,108.54,110.14,487900.0],["2025-05-15",109.9,110.27,108.49,109.52,422400.0],["2025-05-16",109.75,111.31,109.29,111.08,441700.0],["2025-05-19",110.23,111.52,109.31,110.87,304500.0],["2025-05-20",110.26,111.54,109.9,111.07,380600.0],["2025-05-21",109.86,110.54,106.35,106.45,464000.0],["2025-05-22",106.03,107.1,105.69,106.16,315500.0],["2025-05-23",104.53,105.6,104.14,105.13,305300.0],["2025-05-27",106.47,108.84,105.77,108.79,356300.0],["2025-05-28",108.87,109.65,107.09,107.34,546700.0],["2025-05-29",108.0,108.47,107.18,108.24,411800.0],["2025-05-30",107.56,108.37,106.83,108.28,561900.0],["2025-06-02",107.74,108.29,106.61,108.2,487100.0],["2025-06-03",107.93,108.7,106.77,107.93,621400.0],["2025-06-04",108.03,109.84,108.03,109.43,483500.0],["2025-06-05",109.83,110.56,109.07,109.73,366000.0],["2025-06-06",110.63,112.02,110.63,111.87,382000.0],["2025-06-09",112.25,112.68,110.67,111.08,457000.0],["2025-06-10",111.2,112.87,111.2,112.7,355800.0],["2025-06-11",113.2,114.25,112.05,112.74,551800.0],["2025-06-12",112.22,112.94,110.89,112.12,316300.0],["2025-06-13",110.37,110.86,107.33,107.73,417500.0],["2025-06-16",108.34,109.53,107.57,107.71,477900.0],["2025-06-17",106.73,107.0,102.26,102.67,524000.0],["2025-06-18",102.72,103.51,99.91,100.06,661300.0],["2025-06-20",100.31,100.54,98.14,99.98,915000.0],["2025-06-23",100.27,100.62,97.66,100.35,428200.0],["2025-06-24",101.64,102.25,100.61,101.98,334800.0],["2025-06-25",102.15,102.77,100.19,101.08,334200.0],["2025-06-26",101.19,102.47,100.66,102.28,380800.0],["2025-06-27",102.81,103.98,101.17,101.84,390600.0],["2025-06-30",102.0,102.17,100.78,101.38,392800.0],["2025-07-01",100.89,104.69,100.16,103.99,652400.0],["2025-07-02",104.06,105.36,103.4,105.3,247600.0],["2025-07-03",106.0,107.16,105.0,106.55,265000.0],["2025-07-07",106.04,107.26,104.65,106.0,251100.0],["2025-07-08",106.16,107.85,106.0,106.8,331900.0],["2025-07-09",106.5,107.65,104.07,107.08,360300.0],["2025-07-10",106.86,107.91,106.22,107.37,242600.0],["2025-07-11",106.67,106.96,102.64,102.71,359400.0],["2025-07-14",102.71,103.79,101.94,102.73,318900.0],["2025-07-15",102.7,102.7,99.83,99.85,319200.0],["2025-07-16",100.55,101.54,98.88,100.02,283300.0],["2025-07-17",99.49,101.66,99.11,101.06,356700.0],["2025-07-18",101.71,101.8,99.16,99.5,236900.0],["2025-07-21",100.25,103.18,100.17,101.02,555800.0],["2025-07-22",101.66,104.02,101.04,103.87,303900.0],["2025-07-23",104.47,106.34,103.25,106.22,332400.0],["2025-07-24",106.17,107.02,103.62,103.75,382300.0],["2025-07-25",104.46,105.37,102.47,103.78,246100.0],["2025-07-28",104.06,105.05,103.59,104.65,429100.0],["2025-07-29",104.46,104.46,100.51,101.19,537200.0],["2025-07-30",101.5,101.98,98.41,99.01,667200.0],["2025-07-31",101.0,105.86,96.98,97.18,1214600.0],["2025-08-01",96.0,97.02,93.48,93.9,602600.0],["2025-08-04",94.5,95.39,93.45,94.39,455500.0],["2025-08-05",94.4,94.4,91.96,92.09,603100.0],["2025-08-06",92.95,93.77,92.18,92.41,405000.0],["2025-08-07",93.04,93.31,90.87,91.25,461600.0],["2025-08-08",91.77,92.1,91.14,91.63,365300.0],["2025-08-11",91.63,93.17,91.63,92.67,384900.0],["2025-08-12",93.28,95.27,92.85,94.96,524700.0],["2025-08-13",90.06,98.27,90.0,97.72,965600.0],["2025-08-14",97.25,97.78,94.8,96.58,4411000.0],["2025-08-15",97.05,98.29,95.82,95.96,1011600.0],["2025-08-18",95.96,96.5,95.0,95.82,841600.0],["2025-08-19",96.32,97.39,94.72,95.15,639300.0],["2025-08-20",95.27,96.11,94.58,95.09,911700.0],["2025-08-21",94.5,94.9,93.23,94.0,616500.0],["2025-08-22",94.36,98.52,93.55,98.32,849700.0],["2025-08-25",98.3,98.48,95.14,95.95,580900.0],["2025-08-26",95.97,96.93,94.59,94.74,503300.0],["2025-08-27",94.26,95.78,93.83,93.91,947500.0],["2025-08-28",94.33,94.91,92.57,94.01,1101400.0],["2025-08-29",94.0,94.21,92.96,93.19,634200.0],["2025-09-02",92.29,92.56,90.45,91.23,955100.0],["2025-09-03",91.0,91.29,90.03,90.64,761200.0],["2025-09-04",90.63,91.18,89.46,90.87,819100.0],["2025-09-05",91.14,92.45,90.44,91.16,701400.0],["2025-09-08",91.26,91.26,89.24,90.5,763900.0],["2025-09-09",90.05,91.44,89.87,91.34,480400.0],["2025-09-10",90.78,91.36,89.14,89.91,1277700.0],["2025-09-11",90.13,91.51,89.79,91.34,490800.0],["2025-09-12",90.96,91.42,90.18,90.83,468400.0],["2025-09-15",91.32,91.58,89.13,89.48,970700.0],["2025-09-16",89.42,89.92,88.82,89.3,992500.0],["2025-09-17",89.8,90.93,88.24,88.82,1100500.0],["2025-09-18",89.24,90.0,88.75,89.22,1046900.0],["2025-09-19",89.28,90.01,88.23,89.21,1868200.0],["2025-09-22",88.79,89.34,88.04,89.19,1103800.0],["2025-09-23",89.46,90.0,87.07,87.37,958600.0],["2025-09-24",87.3,88.45,87.07,87.91,522100.0],["2025-09-25",87.53,88.24,87.07,87.91,740500.0],["2025-09-26",88.06,89.89,87.81,89.45,620900.0],["2025-09-29",90.34,90.56,88.8,88.96,590700.0],["2025-09-30",88.89,88.95,86.35,87.81,669300.0],["2025-10-01",87.73,88.96,87.4,88.22,592000.0],["2025-10-02",88.22,89.14,87.17,88.06,634300.0],["2025-10-03",88.07,88.92,87.8,88.03,496600.0],["2025-10-06",88.0,89.77,87.27,87.94,550300.0],["2025-10-07",88.27,88.95,86.64,86.92,490100.0],["2025-10-08",87.44,87.83,86.43,86.53,410800.0],["2025-10-09",86.88,87.79,86.0,86.15,707200.0],["2025-10-10",86.53,86.57,82.72,83.11,965100.0],["2025-10-13",84.0,84.17,82.5,83.03,872900.0],["2025-10-14",82.21,87.95,82.18,87.71,1071600.0],["2025-10-15",88.13,88.44,85.56,85.58,531600.0],["2025-10-16",85.65,87.27,85.33,86.13,739500.0],["2025-10-17",86.26,87.81,86.19,87.33,430100.0],["2025-10-20",87.65,88.63,87.03,87.34,479700.0],["2025-10-21",87.24,89.21,87.24,89.12,490000.0],["2025-10-22",89.08,89.44,88.15,88.64,938800.0],["2025-10-23",87.0,87.25,82.92,83.44,1838900.0],["2025-10-24",84.57,85.5,82.17,82.27,1394700.0],["2025-10-27",83.18,84.6,80.42,80.56,1768300.0],["2025-10-28",80.61,81.0,78.92,79.38,943100.0],["2025-10-29",79.0,79.65,77.28,77.57,1144600.0],["2025-10-30",77.07,78.1,75.44,75.5,885000.0],["2025-10-31",76.07,76.07,74.68,75.86,1155700.0],["2025-11-03",75.41,75.7,74.05,74.22,1494700.0],["2025-11-04",74.0,75.11,73.16,73.29,1177400.0],["2025-11-05",73.94,74.22,72.38,73.21,1110200.0],["2025-11-06",73.16,74.32,72.11,72.17,999700.0],["2025-11-07",72.27,72.83,71.35,72.28,752000.0],["2025-11-10",72.39,72.54,71.14,71.64,651900.0],["2025-11-11",71.96,72.76,71.54,71.81,674700.0],["2025-11-12",72.0,73.26,71.03,71.1,984800.0],["2025-11-13",70.85,71.51,69.63,70.22,891200.0],["2025-11-14",69.75,70.85,68.81,70.64,1139000.0],["2025-11-17",70.51,71.76,69.84,70.72,1233800.0],["2025-11-18",70.4,70.9,69.15,69.79,1538600.0],["2025-11-19",69.8,70.24,68.56,69.64,881100.0],["2025-11-20",70.07,71.37,69.5,70.93,864900.0],["2025-11-21",71.4,74.02,71.12,73.32,822000.0],["2025-11-24",73.05,73.19,71.68,72.95,890800.0],["2025-11-25",73.0,74.23,72.71,72.82,751600.0],["2025-11-26",72.82,74.34,72.75,73.4,571400.0],["2025-11-28",73.94,74.51,73.61,74.09,254300.0],["2025-12-01",73.4,75.66,72.94,74.52,750800.0],["2025-12-02",74.55,75.0,73.58,74.13,642500.0],["2025-12-03",74.52,75.54,74.23,74.99,878300.0],["2025-12-04",75.29,75.58,73.22,74.01,759300.0],["2025-12-05",73.94,76.38,73.51,74.75,940900.0],["2025-12-08",74.61,74.72,73.05,73.37,814000.0],["2025-12-09",73.12,75.08,72.86,74.14,755100.0],["2025-12-10",74.2,77.92,74.06,77.49,1475200.0],["2025-12-11",77.49,78.73,76.69,78.4,796400.0],["2025-12-12",78.77,79.37,77.89,78.51,880800.0],["2025-12-15",78.81,78.82,76.36,76.8,1147100.0],["2025-12-16",77.1,77.55,76.18,76.5,770700.0],["2025-12-17",76.5,77.79,76.43,76.9,1498800.0],["2025-12-18",76.9,78.48,76.44,76.92,831600.0],["2025-12-19",76.92,77.61,76.55,77.02,1272500.0],["2025-12-22",77.0,79.28,76.78,78.36,558500.0],["2025-12-23",78.08,78.7,77.62,78.35,801000.0],["2025-12-24",78.08,78.48,77.08,77.27,262300.0],["2025-12-26",77.3,77.62,76.38,76.56,503700.0],["2025-12-29",76.26,76.84,75.4,75.81,635600.0],["2025-12-30",76.02,76.52,75.54,75.95,462000.0],["2025-12-31",75.8,76.74,75.58,76.11,573200.0],["2026-01-02",76.31,76.37,73.64,74.1,1039600.0],["2026-01-05",73.18,76.25,73.18,75.2,835900.0],["2026-01-06",75.2,76.76,75.0,76.62,441200.0],["2026-01-07",76.6,77.18,74.02,74.07,619900.0],["2026-01-08",72.99,75.22,72.38,74.43,833700.0],["2026-01-09",74.52,75.62,73.79,75.31,435400.0],["2026-01-12",75.18,75.18,73.14,74.03,615900.0],["2026-01-13",73.95,74.05,71.83,71.94,871300.0],["2026-01-14",71.9,75.17,71.9,74.77,605300.0],["2026-01-15",74.58,75.23,73.7,74.69,576400.0],["2026-01-16",74.11,75.39,74.11,74.57,446000.0],["2026-01-20",73.03,74.2,71.9,71.97,505600.0],["2026-01-21",72.56,74.42,72.5,73.43,373300.0],["2026-01-22",73.99,74.89,73.9,74.42,546200.0],["2026-01-23",74.01,74.67,73.46,74.18,464600.0],["2026-01-26",74.2,74.9,73.14,74.03,419200.0],["2026-01-27",73.71,73.71,72.62,72.87,292700.0],["2026-01-28",72.98,73.47,72.24,72.32,359100.0],["2026-01-29",72.86,73.14,72.01,72.9,447300.0],["2026-01-30",72.61,73.45,71.61,72.46,379100.0],["2026-02-02",72.56,73.04,71.83,72.28,793800.0],["2026-02-03",71.64,72.01,67.0,67.72,1081700.0],["2026-02-04",68.08,71.47,68.08,70.98,1068200.0],["2026-02-05",71.34,72.89,70.8,71.84,741500.0],["2026-02-06",71.74,75.15,71.73,75.02,914700.0],["2026-02-09",74.47,74.95,72.13,72.79,736600.0],["2026-02-10",72.79,75.04,72.73,74.56,784500.0],["2026-02-11",74.14,74.55,70.1,70.19,1009400.0],["2026-02-12",69.34,69.99,64.34,67.9,1765600.0],["2026-02-13",67.9,68.66,66.3,67.96,986900.0],["2026-02-17",68.44,70.97,68.08,70.55,909800.0],["2026-02-18",70.53,72.71,70.28,71.16,780900.0],["2026-02-19",71.2,71.78,70.38,71.02,609900.0],["2026-02-20",70.9,72.52,70.37,72.5,726500.0],["2026-02-23",72.14,72.32,70.23,70.53,675700.0],["2026-02-24",70.42,71.7,68.56,68.87,726300.0],["2026-02-25",68.89,71.37,68.0,71.01,1129800.0],["2026-02-26",71.01,71.86,70.07,70.93,1011500.0],["2026-02-27",70.27,70.99,69.38,69.55,533100.0],["2026-03-02",67.91,72.07,67.91,71.68,828400.0],["2026-03-03",70.46,73.01,70.46,72.14,496100.0],["2026-03-04",72.5,75.46,72.42,74.33,1098600.0],["2026-03-05",73.77,75.47,73.77,74.22,1081500.0],["2026-03-06",73.5,73.88,72.3,73.33,378300.0],["2026-03-09",72.55,72.88,70.0,72.49,479300.0],["2026-03-10",72.73,72.92,70.2,72.01,618500.0],["2026-03-11",72.76,74.31,72.31,74.1,615100.0],["2026-03-12",73.63,75.0,72.26,72.46,613700.0],["2026-03-13",72.77,73.06,70.81,71.13,479500.0],["2026-03-16",71.57,71.8,70.39,70.79,376900.0],["2026-03-17",71.39,73.3,71.39,71.55,421100.0],["2026-03-18",71.18,71.82,67.64,67.68,685700.0],["2026-03-19",67.29,68.61,65.69,67.29,694000.0],["2026-03-20",67.06,67.4,66.0,66.53,922000.0],["2026-03-23",67.69,69.34,66.7,67.68,772900.0],["2026-03-24",66.93,68.23,66.01,67.7,509000.0],["2026-03-25",68.59,69.7,66.74,67.11,558100.0],["2026-03-26",66.76,69.8,66.76,68.53,579700.0],["2026-03-27",68.34,68.62,65.07,65.08,566500.0],["2026-03-30",65.5,67.5,65.08,65.98,827500.0],["2026-03-31",66.93,67.74,65.11,66.37,618200.0],["2026-04-01",66.52,66.97,64.5,66.01,532900.0],["2026-04-02",65.35,67.48,63.73,64.05,867400.0],["2026-04-06",64.44,67.06,63.81,66.28,763800.0],["2026-04-07",65.92,66.6,65.26,66.25,497000.0],["2026-04-08",68.61,69.77,68.1,68.16,670800.0],["2026-04-09",68.16,69.28,67.04,69.27,560100.0],["2026-04-10",69.23,69.41,67.85,68.53,518200.0],["2026-04-13",68.06,70.61,67.69,70.46,404400.0],["2026-04-14",70.4,71.54,70.4,71.15,561900.0],["2026-04-15",71.71,73.95,71.35,73.69,686600.0],["2026-04-16",73.92,74.62,73.48,74.24,595600.0],["2026-04-17",74.96,75.84,74.33,74.4,687800.0],["2026-04-20",74.12,75.74,73.83,75.22,447000.0],["2026-04-21",75.99,78.05,75.5,77.05,1379700.0],["2026-04-22",77.64,80.07,76.83,79.38,999000.0],["2026-04-23",78.5,78.75,73.73,74.64,876600.0],["2026-04-24",74.46,75.08,73.21,74.23,843000.0],["2026-04-27",74.07,75.36,73.71,75.22,463700.0],["2026-04-28",76.12,76.99,74.81,75.72,596000.0],["2026-04-29",76.11,78.19,73.62,75.33,1127200.0],["2026-04-30",74.33,75.23,72.3,72.38,1460600.0],["2026-05-01",72.99,74.72,72.91,74.01,579900.0],["2026-05-04",74.0,75.22,72.43,72.48,409200.0],["2026-05-05",72.39,72.5,69.05,70.41,808000.0],["2026-05-06",70.54,71.22,69.44,69.67,532300.0],["2026-05-07",69.96,73.08,69.96,71.58,491000.0],["2026-05-08",71.3,71.3,68.22,68.83,596900.0],["2026-05-11",68.52,69.63,67.44,69.6,769500.0],["2026-05-12",69.93,70.8,68.82,69.98,599500.0],["2026-05-13",69.64,70.89,69.07,69.87,749300.0],["2026-05-14",70.24,70.56,67.63,67.63,734700.0],["2026-05-15",67.79,68.47,66.04,66.08,691700.0],["2026-05-18",66.52,69.62,65.91,69.01,632200.0],["2026-05-19",69.63,70.04,66.98,67.17,662700.0],["2026-05-20",67.17,68.63,65.76,67.78,678900.0],["2026-05-21",67.11,67.7,66.0,66.5,725300.0],["2026-05-22",66.5,67.1,65.75,66.2,650800.0],["2026-05-26",66.26,68.18,65.47,67.46,710500.0],["2026-05-27",68.31,70.28,67.93,69.27,576900.0],["2026-05-28",68.74,70.69,67.78,70.58,602500.0],["2026-05-29",70.38,73.57,70.38,72.48,787100.0],["2026-06-01",72.48,74.14,71.72,73.88,623900.0],["2026-06-02",73.1,73.6,71.58,71.66,738100.0],["2026-06-03",70.77,71.22,68.38,69.62,1098900.0],["2026-06-04",71.13,72.37,70.64,70.86,1084600.0],["2026-06-05",70.86,71.14,64.93,66.74,807100.0],["2026-06-08",66.27,67.61,65.2,66.09,563200.0],["2026-06-09",66.14,67.67,65.08,65.68,483300.0],["2026-06-10",65.28,65.64,63.97,64.01,520200.0],["2026-06-11",64.0,66.88,62.5,66.07,727600.0],["2026-06-12",66.14,67.7,65.59,66.66,563800.0],["2026-06-15",66.73,68.61,66.3,66.9,653300.0],["2026-06-16",67.09,68.55,66.56,67.55,953300.0],["2026-06-17",67.12,68.84,66.29,67.03,1055100.0],["2026-06-18",67.08,67.08,65.32,65.84,1794300.0],["2026-06-22",65.84,66.03,63.53,63.73,675500.0],["2026-06-23",63.82,64.59,63.39,64.41,517100.0],["2026-06-24",64.41,67.52,64.41,67.5,500000.0],["2026-06-25",67.97,68.88,66.69,67.06,457300.0],["2026-06-26",67.06,70.64,66.75,70.43,919600.0],["2026-06-29",70.67,72.44,69.52,72.35,641100.0],["2026-06-30",71.76,74.13,70.63,73.19,838600.0],["2026-07-01",74.28,75.77,73.15,75.22,697000.0],["2026-07-02",75.91,77.55,75.24,77.18,539200.0],["2026-07-06",76.96,78.08,76.38,77.96,414888.778573],["2026-07-07",78.21,79.505,77.965,78.17,678044.325341],["2026-07-08",77.18,78.325,73.18,75.96,1442448.52235],["2026-07-09",74.84,76.8,74.1,76.7,478279.966503],["2026-07-10",77.63,77.93,76.285,77.29,340171.342775],["2026-07-13",77.75,78.635,77.5,77.66,473452.281613],["2026-07-14",76.52,77.53,76.01,77.22,287223.375865],["2026-07-15",77.98,81,77.93,78.25,658806.170392],["2026-07-16",78.79,81.56,78.13,81.56,461092.906005],["2026-07-17",81,81.74,79.75,81.34,448651.646854],["2026-07-20",81.27,82.08,79.6431,81.35,613681.080347],["2026-07-21",80.7,81.67,78.9,79.2,875100.322733],["2026-07-22",79.84,80.05,77.77,78.12,608146.465651],["2026-07-23",77.99,77.99,76.13,77.29,623992.706442],["2026-07-24",77.31,79.4,76.33,79.31,448942.208695],["2026-07-27",80.33,80.33,78.89,79.18,852833.142434],["2026-07-28",79.42,82.81,78.17,82.74,883499.034778],["2026-07-29",82.19,83.97,82,83.67,819131.954494],["2026-07-30",77.05,80.0398,75.26,76.67,1681973.884466],["2026-07-31",75.4,75.705,71.21,71.33,1149918.828408],["2026-08-03",72.41,74.41,72.18,73.47,705403.509477],["2026-08-04",73.06,76.96,72.65,76.9,574241.205873],["2026-08-05",76.82,77.5532,74.2,74.27,537880.117865],["2026-08-06",73.5,74.6,72.18,73.07,1607581.88496],["2026-08-07",72.99,73.105,71.07,72.08,605485.655681],["2026-08-10",71.36,72.395,70,70.71,134575.320667],["2026-08-11",70.89,71.81,70.33,70.47,606258.283625],["2026-08-12",69.89,71.25,68.73,71.19,470597.88331],["2026-08-13",71.74,74.39,71.02,74.23,428179.011957],["2026-08-14",73.59,74.99,72.385,73.2,679394.847349]]}