{"t":"FCN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-05-09",4.2222,4.4444,4.0,4.0,2263050.0],["1996-05-10",4.0,4.1111,3.8889,4.0,383625.0],["1996-05-13",4.1111,4.1111,4.0,4.1111,231750.0],["1996-05-14",4.1111,4.1111,4.0,4.0,183825.0],["1996-05-15",4.0,4.1111,4.0,4.0556,267750.0],["1996-05-16",4.0,4.1111,4.0,4.0,129375.0],["1996-05-17",4.1111,4.1111,4.0,4.1111,36675.0],["1996-05-20",4.0,4.3333,4.0,4.1667,281475.0],["1996-05-21",4.3333,4.4444,4.1667,4.4444,73800.0],["1996-05-22",4.4444,4.6111,4.2222,4.5556,297675.0],["1996-05-23",4.6111,4.6667,4.3889,4.6667,108900.0],["1996-05-24",4.6667,4.6667,4.3889,4.5556,60075.0],["1996-05-28",4.6667,4.6667,4.3889,4.3889,229275.0],["1996-05-29",4.3889,4.5556,4.3333,4.3889,225900.0],["1996-05-30",4.4444,4.4444,4.2778,4.2778,197325.0],["1996-05-31",4.4444,4.4444,4.0,4.1111,831600.0],["1996-06-03",4.1111,4.4444,4.1111,4.3611,164475.0],["1996-06-04",4.2778,4.4444,4.2778,4.3056,46125.0],["1996-06-05",4.2778,4.4444,4.2222,4.2778,31725.0],["1996-06-06",4.4444,4.4444,4.2222,4.4444,292725.0],["1996-06-07",4.2222,4.4444,4.2222,4.4444,108675.0],["1996-06-10",4.4444,4.4444,4.3333,4.4444,90900.0],["1996-06-11",4.4444,4.4444,4.3333,4.4444,172575.0],["1996-06-12",4.6111,4.6111,4.3333,4.3889,57825.0],["1996-06-13",4.2778,4.4444,4.1667,4.1667,21825.0],["1996-06-14",4.1111,4.3889,4.1111,4.3889,120600.0],["1996-06-17",4.2778,4.3889,4.1667,4.3889,37350.0],["1996-06-18",4.3889,4.3889,4.2222,4.3333,22950.0],["1996-06-19",4.2778,4.3333,4.2778,4.3333,36675.0],["1996-06-20",4.2778,4.3889,4.2222,4.2222,96975.0],["1996-06-21",4.1667,4.4444,4.1667,4.4444,11700.0],["1996-06-24",4.1667,4.4444,4.1667,4.1667,9675.0],["1996-06-25",4.1667,4.2222,4.1667,4.1667,15300.0],["1996-06-26",4.1667,4.4444,3.8889,3.8889,62550.0],["1996-06-27",4.1111,4.1111,3.8889,3.8889,5850.0],["1996-06-28",3.8889,4.1111,3.8889,4.1111,6975.0],["1996-07-01",4.1111,4.1111,3.8889,3.8889,4950.0],["1996-07-02",3.8889,4.1111,3.8889,4.1111,28125.0],["1996-07-03",3.8889,4.1111,3.8889,4.1111,46575.0],["1996-07-05",4.1111,4.1111,3.8889,3.8889,12375.0],["1996-07-08",3.8889,4.1111,3.8889,3.8889,20475.0],["1996-07-09",4.1111,4.1111,4.0556,4.0556,1575.0],["1996-07-10",4.1111,4.1111,3.8889,3.8889,56250.0],["1996-07-11",4.0,4.0,3.7778,3.7778,16875.0],["1996-07-12",3.7778,3.7778,3.7778,3.7778,2700.0],["1996-07-15",4.0,4.0556,3.7222,3.7222,28350.0],["1996-07-16",3.6667,3.6667,3.3889,3.3889,42075.0],["1996-07-17",3.5833,3.5833,3.5556,3.5833,7200.0],["1996-07-18",3.6111,3.6111,3.3889,3.6111,4275.0],["1996-07-19",3.6111,3.6111,3.3889,3.5556,59175.0],["1996-07-22",3.6111,4.2222,3.6111,3.9444,89550.0],["1996-07-23",4.2222,4.2222,3.8333,3.8889,72900.0],["1996-07-24",3.8333,3.8889,3.5556,3.5556,49050.0],["1996-07-25",3.7222,4.0,3.7222,4.0,135225.0],["1996-07-26",4.0,4.0,3.8889,3.8889,44550.0],["1996-07-29",3.7778,4.0,3.7778,3.8889,39375.0],["1996-07-30",4.0,4.1111,3.8333,4.1111,18450.0],["1996-07-31",3.8333,4.1111,3.8333,4.1111,8100.0],["1996-08-01",3.8333,4.0556,3.8333,4.0556,3375.0],["1996-08-02",4.1111,4.1111,3.8333,4.1111,11250.0],["1996-08-05",4.0,4.0,4.0,4.0,1125.0],["1996-08-06",3.8333,4.1111,3.8333,4.1111,31275.0],["1996-08-07",3.9444,4.1111,3.8333,4.0556,90450.0],["1996-08-08",4.0556,4.1111,3.8333,4.0,22950.0],["1996-08-09",4.1111,4.1111,4.0556,4.1111,3600.0],["1996-08-12",4.1111,4.1111,3.8333,4.0,8100.0],["1996-08-13",4.1111,4.1111,3.8333,3.8333,5625.0],["1996-08-14",4.1111,4.1111,3.8333,4.1111,6975.0],["1996-08-15",4.0556,4.1111,3.8333,3.8333,35775.0],["1996-08-16",3.7778,3.7778,3.7778,3.7778,13500.0],["1996-08-19",3.7778,3.7778,3.7778,3.7778,675.0],["1996-08-20",3.7778,3.7778,3.7778,3.7778,0.0],["1996-08-21",4.0,4.0,3.6667,3.7778,45000.0],["1996-08-22",3.7222,3.8889,3.6667,3.7222,86175.0],["1996-08-23",3.7778,3.8889,3.7778,3.8889,8100.0],["1996-08-26",3.8889,3.8889,3.6667,3.7778,16650.0],["1996-08-27",3.6667,3.7778,3.6667,3.7222,41400.0],["1996-08-28",3.8333,4.0556,3.8333,3.9444,31950.0],["1996-08-29",3.9444,3.9444,3.9444,3.9444,2025.0],["1996-08-30",4.1111,4.1111,4.1111,4.1111,675.0],["1996-09-03",3.9444,4.1111,3.9444,4.1111,20700.0],["1996-09-04",4.0,4.4444,3.8889,4.3889,330300.0],["1996-09-05",4.3333,4.4444,4.3333,4.3333,30375.0],["1996-09-06",4.3333,4.4444,4.2778,4.2778,42975.0],["1996-09-09",4.2222,4.4444,4.2222,4.4444,29025.0],["1996-09-10",4.4444,4.7222,4.2222,4.6111,116775.0],["1996-09-11",4.7222,4.7222,4.5556,4.5556,27450.0],["1996-09-12",4.7222,4.7222,4.5556,4.6111,19575.0],["1996-09-13",4.7222,5.1111,4.6111,4.8889,229050.0],["1996-09-16",5.1111,5.1111,4.7778,5.0556,19125.0],["1996-09-17",5.0556,5.0556,4.7778,4.7778,13725.0],["1996-09-18",4.7778,4.9444,4.7222,4.9444,3600.0],["1996-09-19",4.7222,4.9444,4.5556,4.5556,48600.0],["1996-09-20",4.4444,4.7222,4.4444,4.4444,36000.0],["1996-09-23",4.6667,4.6667,4.4444,4.6667,13050.0],["1996-09-24",4.5556,4.5556,4.5556,4.5556,11250.0],["1996-09-25",4.4444,4.6667,4.4444,4.5,41400.0],["1996-09-26",4.7222,4.7222,4.5139,4.6667,6750.0],["1996-09-27",4.7222,4.7222,4.4444,4.6667,18450.0],["1996-09-30",4.4444,4.7222,4.4444,4.7222,20700.0],["1996-10-01",4.5,4.7222,4.5,4.5556,18225.0],["1996-10-02",4.6111,4.6111,4.5,4.5,2475.0],["1996-10-03",4.6111,4.6667,4.5,4.5,6750.0],["1996-10-04",4.5,4.5,4.5,4.5,2250.0],["1996-10-07",4.5,4.5,4.5,4.5,3600.0],["1996-10-08",4.5556,4.7222,4.5556,4.6667,6300.0],["1996-10-09",4.5,4.9444,4.5,4.9444,26100.0],["1996-10-10",4.7778,4.8333,4.7778,4.7778,26100.0],["1996-10-11",4.8889,4.8889,4.7778,4.7778,3150.0],["1996-10-14",4.7778,4.7778,4.7778,4.7778,1350.0],["1996-10-15",4.7778,4.8333,4.7778,4.8333,10800.0],["1996-10-16",4.8889,5.0,4.7778,4.7778,27675.0],["1996-10-17",4.7778,5.0,4.7778,5.0,28350.0],["1996-10-18",5.0,5.0,4.7778,4.8333,25425.0],["1996-10-21",4.7778,5.0,4.7778,4.7778,43875.0],["1996-10-22",4.7778,4.7778,4.7778,4.7778,24750.0],["1996-10-23",4.7778,4.7778,4.5556,4.5556,27000.0],["1996-10-24",4.5556,4.5556,4.5556,4.5556,5400.0],["1996-10-25",4.5556,4.7778,4.5556,4.5556,8325.0],["1996-10-28",4.5556,4.7778,4.5556,4.5556,9000.0],["1996-10-29",4.5556,4.5556,4.4444,4.4444,9225.0],["1996-10-30",4.4444,4.5556,4.4444,4.4444,49500.0],["1996-10-31",4.4444,4.4444,4.4444,4.4444,225.0],["1996-11-01",4.4444,4.4444,4.4444,4.4444,0.0],["1996-11-04",4.6667,4.6667,4.6667,4.6667,675.0],["1996-11-05",4.4444,4.4444,4.2222,4.2222,31950.0],["1996-11-06",4.3333,4.3889,4.2222,4.2222,27450.0],["1996-11-07",4.2222,4.2222,4.1667,4.1667,16200.0],["1996-11-08",4.1667,4.3333,4.1667,4.1667,23850.0],["1996-11-11",4.2222,4.2778,4.0556,4.0556,44325.0],["1996-11-12",4.0,4.0,4.0,4.0,13500.0],["1996-11-13",4.1667,4.1667,4.0,4.0556,16425.0],["1996-11-14",4.0,4.0,4.0,4.0,1800.0],["1996-11-15",4.0,4.1667,4.0,4.1667,1575.0],["1996-11-18",4.1667,4.1667,4.0,4.1111,4050.0],["1996-11-19",4.0,4.1667,4.0,4.1667,8775.0],["1996-11-20",4.1111,4.1111,4.0,4.1111,20925.0],["1996-11-21",4.0,4.0,4.0,4.0,6750.0],["1996-11-22",4.0556,4.0556,3.8889,4.0556,39150.0],["1996-11-25",4.0556,4.0556,4.0,4.0556,14625.0],["1996-11-26",4.0556,4.0556,3.8889,3.8889,21150.0],["1996-11-27",3.8889,3.8889,3.7778,3.7778,44550.0],["1996-11-29",3.8889,3.8889,3.7778,3.7778,6075.0],["1996-12-02",3.8889,3.8889,3.7778,3.8333,125775.0],["1996-12-03",3.9444,4.0,3.7778,3.8889,98100.0],["1996-12-04",3.7778,3.8889,3.7778,3.7778,19350.0],["1996-12-05",3.8889,3.8889,3.7778,3.8333,43875.0],["1996-12-06",3.8333,3.8889,3.7778,3.7778,41850.0],["1996-12-09",3.8611,4.0556,3.7778,4.0,257175.0],["1996-12-10",4.1111,4.2778,4.0,4.2778,37125.0],["1996-12-11",4.2778,4.2778,4.0556,4.2778,5850.0],["1996-12-12",4.2778,4.2778,4.1111,4.2778,15075.0],["1996-12-13",4.2778,4.2778,4.1111,4.2222,76725.0],["1996-12-16",4.2778,4.2778,4.1111,4.1111,2475.0],["1996-12-17",4.1111,4.1111,4.1111,4.1111,3600.0],["1996-12-18",4.1111,4.2778,4.1111,4.1111,4050.0],["1996-12-19",4.1111,4.3889,4.1111,4.1111,4275.0],["1996-12-20",4.1111,4.3889,4.1111,4.1111,60075.0],["1996-12-23",4.0556,4.1111,4.0556,4.1111,15750.0],["1996-12-24",4.0556,4.0556,4.0556,4.0556,450.0],["1996-12-26",4.3333,4.3333,4.0556,4.0556,6075.0],["1996-12-27",4.0556,4.0556,4.0556,4.0556,1350.0],["1996-12-30",4.0556,4.3333,4.0556,4.3333,2025.0],["1996-12-31",4.0556,4.3333,4.0556,4.3333,5850.0],["1997-01-02",4.1667,4.1667,4.1111,4.1111,5625.0],["1997-01-03",4.1111,4.1111,4.1111,4.1111,0.0],["1997-01-06",4.0556,4.2778,4.0556,4.0556,14175.0],["1997-01-07",4.2778,4.2778,4.0556,4.0556,6750.0],["1997-01-08",4.2222,4.2222,4.2222,4.2222,4500.0],["1997-01-09",3.6667,3.7778,3.4444,3.4444,460575.0],["1997-01-10",3.7778,3.7778,3.4444,3.7778,25650.0],["1997-01-13",3.6667,3.6667,3.4444,3.4444,4725.0],["1997-01-14",3.6667,3.6667,3.2222,3.2778,54000.0],["1997-01-15",3.1111,3.3333,3.1111,3.2222,18450.0],["1997-01-16",3.3333,3.3333,3.1111,3.1111,32625.0],["1997-01-17",3.1111,3.2222,3.1111,3.2222,2700.0],["1997-01-20",3.1111,3.2222,3.1111,3.1111,10125.0],["1997-01-21",3.2222,3.2222,3.1389,3.2222,13275.0],["1997-01-22",3.2222,3.2222,3.1111,3.1111,21150.0],["1997-01-23",3.1111,3.1111,3.1111,3.1111,10575.0],["1997-01-24",3.1111,3.1111,3.1111,3.1111,0.0],["1997-01-27",3.1111,3.2222,3.1111,3.2222,4950.0],["1997-01-28",3.2222,3.2222,3.2222,3.2222,5625.0],["1997-01-29",3.1111,3.1111,3.1111,3.1111,900.0],["1997-01-30",3.2222,3.2222,3.1111,3.2222,8100.0],["1997-01-31",3.2222,3.2222,3.1111,3.2222,134775.0],["1997-02-03",3.2222,3.2222,3.1111,3.1111,1800.0],["1997-02-04",3.1111,3.2222,3.1111,3.1111,8100.0],["1997-02-05",3.2222,3.2222,3.1111,3.2222,3825.0],["1997-02-06",3.2222,3.2222,3.2222,3.2222,2925.0],["1997-02-07",3.2222,3.2222,3.1111,3.1111,28800.0],["1997-02-10",3.2222,3.2222,3.1111,3.1111,47025.0],["1997-02-11",3.1111,3.2222,3.1111,3.2222,25200.0],["1997-02-12",3.2222,3.2222,3.2222,3.2222,900.0],["1997-02-13",3.2222,3.2222,3.1111,3.2222,10125.0],["1997-02-14",3.2222,3.2222,3.1111,3.1111,45900.0],["1997-02-18",3.1111,3.2222,3.1111,3.1667,58275.0],["1997-02-19",3.1111,3.1111,3.1111,3.1111,22725.0],["1997-02-20",3.1111,3.2222,3.1111,3.2222,30825.0],["1997-02-21",3.2222,3.2222,3.1111,3.2222,160650.0],["1997-02-24",3.1111,3.1111,3.1111,3.1111,12150.0],["1997-02-25",3.1111,3.2222,3.1111,3.1111,56925.0],["1997-02-26",3.1111,3.2222,3.1111,3.1111,13050.0],["1997-02-27",3.2222,3.2222,3.2222,3.2222,675.0],["1997-02-28",3.2222,3.2222,3.1111,3.2222,15075.0],["1997-03-03",3.1111,3.2222,3.1111,3.2222,34875.0],["1997-03-04",3.1667,3.1667,3.1111,3.1111,2925.0],["1997-03-05",3.0,3.1111,3.0,3.0,40500.0],["1997-03-06",3.0,3.0,3.0,3.0,0.0],["1997-03-07",3.0,3.1111,2.9444,2.9444,28800.0],["1997-03-10",3.1111,3.1111,2.8889,3.1111,18675.0],["1997-03-11",2.8889,2.8889,2.8889,2.8889,14175.0],["1997-03-12",2.8889,2.8889,2.8889,2.8889,0.0],["1997-03-13",3.0,3.1111,2.8889,3.0,32625.0],["1997-03-14",3.0,3.0,3.0,3.0,34200.0],["1997-03-17",2.8889,2.8889,2.6667,2.8333,14625.0],["1997-03-18",2.8333,2.9444,2.7222,2.9444,42525.0],["1997-03-19",2.8333,2.9444,2.8333,2.9444,19125.0],["1997-03-20",2.9444,2.9444,2.9444,2.9444,0.0],["1997-03-21",2.7222,2.7778,2.6667,2.7778,25425.0],["1997-03-24",2.6667,2.7778,2.6111,2.6667,38250.0],["1997-03-25",2.5,2.6667,2.5,2.6667,5850.0],["1997-03-26",2.5,2.7778,2.4444,2.6667,98775.0],["1997-03-27",2.6667,2.6667,2.6111,2.6111,31500.0],["1997-03-31",2.4444,2.6667,2.4444,2.6667,39600.0],["1997-04-01",2.6667,2.7778,2.5,2.7778,49050.0],["1997-04-02",2.5556,2.8333,2.5556,2.7778,20475.0],["1997-04-03",2.6111,2.8333,2.6111,2.8333,6300.0],["1997-04-04",2.8333,2.8889,2.6667,2.8611,59400.0],["1997-04-07",2.8889,3.3333,2.6667,3.1111,58275.0],["1997-04-08",3.3333,3.4444,3.1111,3.4444,64575.0],["1997-04-09",3.4444,3.4444,3.4444,3.4444,3600.0],["1997-04-10",3.4444,3.4444,3.4444,3.4444,2250.0],["1997-04-11",3.4444,3.4444,3.4444,3.4444,225.0],["1997-04-14",3.4444,3.4444,3.4444,3.4444,0.0],["1997-04-15",3.2222,3.2222,3.2222,3.2222,6525.0],["1997-04-16",3.2222,3.2222,3.2222,3.2222,0.0],["1997-04-17",3.2222,3.2222,3.2222,3.2222,15975.0],["1997-04-18",3.2222,3.2222,3.2222,3.2222,0.0],["1997-04-21",3.2222,3.2222,3.1111,3.1111,11250.0],["1997-04-22",3.1111,3.2778,3.1111,3.2778,5850.0],["1997-04-23",3.2778,3.3333,3.1111,3.3333,9675.0],["1997-04-24",3.3333,3.3333,3.2778,3.2778,4950.0],["1997-04-25",3.1111,3.4444,3.1111,3.4444,19125.0],["1997-04-28",3.3333,3.4444,3.2778,3.2778,29250.0],["1997-04-29",3.1111,3.4444,3.1111,3.3333,12375.0],["1997-04-30",3.4444,3.4444,3.1111,3.4444,52650.0],["1997-05-01",3.4444,3.4444,3.2778,3.4444,2700.0],["1997-05-02",3.4444,3.4444,3.1111,3.3333,31950.0],["1997-05-05",3.1111,3.4444,3.1111,3.4444,7875.0],["1997-05-06",3.4444,3.4444,3.1111,3.1111,33975.0],["1997-05-07",3.1111,3.3333,3.1111,3.2222,13275.0],["1997-05-08",3.1111,3.3333,3.1111,3.2778,6075.0],["1997-05-09",3.2778,3.2778,3.2778,3.2778,0.0],["1997-05-12",3.1111,3.4444,3.1111,3.4444,34875.0],["1997-05-13",3.2778,3.4444,3.2222,3.2222,14400.0],["1997-05-14",3.2222,3.4444,3.2222,3.3889,15525.0],["1997-05-15",3.2222,3.4444,3.2222,3.4444,7425.0],["1997-05-16",3.3333,3.3333,3.3333,3.3333,450.0],["1997-05-19",3.2222,3.3889,3.2222,3.3333,31950.0],["1997-05-20",3.4444,3.4444,3.3333,3.4444,23625.0],["1997-05-21",3.4444,3.4444,3.2222,3.3889,28350.0],["1997-05-22",3.3889,3.5,3.2778,3.5,7650.0],["1997-05-23",3.2222,3.3333,3.2222,3.3333,900.0],["1997-05-27",3.5,3.5,3.2222,3.2222,1575.0],["1997-05-28",3.2222,3.5,3.2222,3.2222,12825.0],["1997-05-29",3.5,3.5,3.2222,3.5,110925.0],["1997-05-30",3.2222,3.5,3.2222,3.5,450.0],["1997-06-02",3.2222,3.2222,3.2222,3.2222,1350.0],["1997-06-03",3.5,3.5,3.3611,3.5,2700.0],["1997-06-04",3.2222,3.5,3.1111,3.5,278775.0],["1997-06-05",3.3333,3.3333,3.2222,3.2778,13500.0],["1997-06-06",3.2222,3.5,3.2222,3.5,3375.0],["1997-06-09",3.5,3.5,3.2222,3.2222,58500.0],["1997-06-10",3.5556,3.5556,3.3333,3.5,14400.0],["1997-06-11",3.2222,3.2222,3.2222,3.2222,675.0],["1997-06-12",3.5556,3.5556,3.4444,3.4444,3600.0],["1997-06-13",3.5556,3.5556,3.5556,3.5556,450.0],["1997-06-16",3.5556,3.5556,3.2222,3.5556,4050.0],["1997-06-17",3.2222,3.2222,3.2222,3.2222,2250.0],["1997-06-18",3.2222,3.2222,3.2222,3.2222,24750.0],["1997-06-19",3.5556,3.5556,3.2222,3.2222,13950.0],["1997-06-20",3.5556,3.5556,3.2222,3.4444,5850.0],["1997-06-23",3.2222,3.4444,3.2222,3.4444,7650.0],["1997-06-24",3.2222,3.2222,3.2222,3.2222,11250.0],["1997-06-25",3.2222,3.4444,3.2222,3.4444,11700.0],["1997-06-26",3.2222,3.2222,3.2222,3.2222,225.0],["1997-06-27",3.5,3.5,3.5,3.5,1125.0],["1997-06-30",3.5556,3.5556,3.5556,3.5556,900.0],["1997-07-01",3.3889,3.5556,3.3889,3.5556,900.0],["1997-07-02",3.4444,3.4444,3.4444,3.4444,22500.0],["1997-07-03",3.4444,3.4444,3.4444,3.4444,4500.0],["1997-07-07",3.2778,3.4444,3.2222,3.4444,29250.0],["1997-07-08",3.2222,3.5,3.2222,3.2222,7875.0],["1997-07-09",3.2222,3.4444,3.2222,3.2222,42525.0],["1997-07-10",3.2222,3.2222,3.2222,3.2222,4500.0],["1997-07-11",3.4444,3.4444,3.2222,3.4444,5850.0],["1997-07-14",3.2222,3.5556,3.2222,3.5278,69300.0],["1997-07-15",3.3889,3.5556,3.3889,3.3889,35775.0],["1997-07-16",3.5,3.5,3.3889,3.4444,16200.0],["1997-07-17",3.5,3.5,3.3889,3.3889,16200.0],["1997-07-18",3.3889,3.3889,3.3889,3.3889,675.0],["1997-07-21",3.3889,3.3889,3.3889,3.3889,10125.0],["1997-07-22",3.5,3.6667,3.3889,3.5556,29925.0],["1997-07-23",3.5556,3.5556,3.5556,3.5556,2700.0],["1997-07-24",3.3889,3.5556,3.3889,3.3889,3825.0],["1997-07-25",3.5556,3.5556,3.3889,3.3889,32400.0],["1997-07-28",3.5,3.7222,3.4444,3.5556,74250.0],["1997-07-29",3.7222,3.7778,3.5,3.6667,22950.0],["1997-07-30",3.7778,3.7778,3.3889,3.3889,20700.0],["1997-07-31",3.3889,3.7222,3.3889,3.5556,16875.0],["1997-08-01",3.5556,3.7222,3.3333,3.3333,10125.0],["1997-08-04",3.3333,3.5556,3.3333,3.5556,1125.0],["1997-08-05",3.5556,3.5556,3.3333,3.3333,38700.0],["1997-08-06",3.3333,3.5556,3.2222,3.5556,13950.0],["1997-08-07",3.2222,3.2222,3.2222,3.2222,14625.0],["1997-08-08",3.2222,3.3333,3.2222,3.2222,3825.0],["1997-08-11",3.2222,3.2222,3.2222,3.2222,1125.0],["1997-08-12",3.2222,3.3333,3.1111,3.1111,19800.0],["1997-08-13",3.1111,3.2778,3.1111,3.125,7425.0],["1997-08-14",3.1111,3.2778,3.0,3.0,32625.0],["1997-08-15",3.2778,3.2778,3.0,3.0278,57825.0],["1997-08-18",3.2222,3.2222,3.0,3.0,6075.0],["1997-08-19",3.0,3.2778,3.0,3.0,18000.0],["1997-08-20",3.2778,3.2778,3.0,3.2222,41400.0],["1997-08-21",3.1667,3.2778,3.1667,3.2778,225000.0],["1997-08-22",3.1667,3.1667,3.0,3.0,1575.0],["1997-08-25",3.2778,3.2778,3.1111,3.1111,2250.0],["1997-08-26",3.0,3.0,3.0,3.0,675.0],["1997-08-27",3.0,3.2778,3.0,3.2778,6300.0],["1997-08-28",3.2778,3.2778,3.1667,3.1667,4050.0],["1997-08-29",3.25,3.25,3.25,3.25,1125.0],["1997-09-02",3.2778,3.2778,3.0,3.1111,2475.0],["1997-09-03",3.0,3.2778,3.0,3.1111,5175.0],["1997-09-04",3.2222,3.2222,3.0,3.0,12375.0],["1997-09-05",3.1111,3.2222,3.1111,3.2222,4050.0],["1997-09-08",3.0,3.0,3.0,3.0,8550.0],["1997-09-09",3.2222,3.2222,3.0,3.0556,97650.0],["1997-09-10",3.2222,3.2222,3.2222,3.2222,900.0],["1997-09-11",3.2222,3.2222,3.0,3.1111,32850.0],["1997-09-12",3.2083,3.2222,3.1111,3.2222,34200.0],["1997-09-15",3.2222,3.5556,3.1667,3.2222,33975.0],["1997-09-16",3.5556,3.6667,3.5556,3.5556,59850.0],["1997-09-17",3.6667,4.1111,3.6667,3.6667,55575.0],["1997-09-18",4.0,4.0,3.7778,3.7778,38250.0],["1997-09-19",4.0556,4.0556,3.9444,3.9444,4950.0],["1997-09-22",4.0556,4.0556,3.9444,3.9444,25425.0],["1997-09-23",3.6667,4.1111,3.6667,4.0,2700.0],["1997-09-24",4.0556,4.0556,3.6667,3.6667,4950.0],["1997-09-25",4.0,4.0,3.6667,3.6667,12600.0],["1997-09-26",3.8889,4.0556,3.7222,3.7222,23625.0],["1997-09-29",4.0556,4.1111,3.8889,4.1111,27450.0],["1997-09-30",4.1111,4.2222,3.8889,4.0,28125.0],["1997-10-01",4.1111,4.3333,4.0,4.3333,66825.0],["1997-10-02",4.3333,4.3333,4.0556,4.0556,25875.0],["1997-10-03",4.1111,4.2222,4.1111,4.2222,26100.0],["1997-10-06",4.2222,4.2222,4.1111,4.2222,5400.0],["1997-10-07",4.2222,4.2222,4.1111,4.1111,900.0],["1997-10-08",4.2222,4.2222,4.1111,4.1111,675.0],["1997-10-09",4.1111,4.1111,4.1111,4.1111,0.0],["1997-10-10",4.0556,4.4444,4.0556,4.4444,51750.0],["1997-10-13",4.2222,4.3889,4.2222,4.3889,17325.0],["1997-10-14",4.2222,4.3889,4.2222,4.3889,62325.0],["1997-10-15",4.4444,4.4444,4.1667,4.2222,7875.0],["1997-10-16",4.2222,4.4444,4.2222,4.2778,13950.0],["1997-10-17",4.2222,4.3889,4.2222,4.3889,5400.0],["1997-10-20",4.4444,4.5,4.4444,4.4444,25425.0],["1997-10-21",4.2222,4.5,4.1667,4.2222,49500.0],["1997-10-22",4.2222,4.2222,4.2222,4.2222,4050.0],["1997-10-23",4.2222,4.3889,4.2222,4.3889,34650.0],["1997-10-24",4.3889,4.5,4.3333,4.3333,18225.0],["1997-10-27",4.3472,4.5,4.1111,4.1111,24525.0],["1997-10-28",4.4444,5.0,4.0556,5.0,212400.0],["1997-10-29",5.1111,5.2222,4.6667,5.2222,242100.0],["1997-10-30",5.1111,5.3333,5.0,5.2222,183375.0],["1997-10-31",5.4444,5.4444,5.1111,5.2778,91575.0],["1997-11-03",5.4444,5.7222,5.2778,5.5,776475.0],["1997-11-04",5.6111,5.75,5.3889,5.6111,636300.0],["1997-11-05",5.5556,6.5556,5.5,6.1111,1028700.0],["1997-11-06",6.5,6.5,5.8889,5.8889,319500.0],["1997-11-07",5.8889,6.0,5.7778,5.9167,497700.0],["1997-11-10",6.2222,6.3333,5.8889,5.9444,406800.0],["1997-11-11",6.0,6.1111,5.5556,5.8333,1265175.0],["1997-11-12",5.7222,5.8889,5.5556,5.7222,130950.0],["1997-11-13",6.0556,6.0556,5.4444,5.5,174600.0],["1997-11-14",5.7222,5.8333,5.4444,5.6667,42300.0],["1997-11-17",6.1111,6.1667,5.9444,6.0556,379575.0],["1997-11-18",6.0,6.1111,5.8889,6.0556,116100.0],["1997-11-19",6.1111,6.1111,5.8889,6.0,83475.0],["1997-11-20",6.0556,6.0556,5.8333,5.8889,42525.0],["1997-11-21",5.8333,6.0556,5.6667,6.0,114300.0],["1997-11-24",5.7778,5.7778,5.4444,5.4444,180000.0],["1997-11-25",5.6667,5.6667,5.3889,5.5556,32625.0],["1997-11-26",5.6111,5.6111,5.3333,5.4444,58500.0],["1997-11-28",5.4444,5.4444,5.3333,5.4167,31275.0],["1997-12-01",5.3333,5.5278,5.1111,5.1667,76050.0],["1997-12-02",5.2778,5.3889,5.1111,5.3333,117000.0],["1997-12-03",5.3889,5.3889,5.1111,5.2778,157950.0],["1997-12-04",5.1667,5.3333,5.1111,5.3333,108225.0],["1997-12-05",5.3889,5.75,5.3889,5.6944,154125.0],["1997-12-08",5.8889,6.3333,5.8889,5.9444,546975.0],["1997-12-09",6.2222,6.2222,5.8889,6.1389,131625.0],["1997-12-10",6.1389,6.1389,6.0,6.1111,39825.0],["1997-12-11",6.0556,6.0556,5.7222,6.0,78075.0],["1997-12-12",6.0,6.0556,5.7222,5.8889,103275.0],["1997-12-15",5.8889,5.8889,5.7222,5.7222,37800.0],["1997-12-16",5.6667,5.6667,5.2222,5.5,85500.0],["1997-12-17",5.5,5.6111,5.4444,5.4444,20925.0],["1997-12-18",5.4444,5.5,5.1111,5.2222,26550.0],["1997-12-19",5.1111,5.2222,4.7778,5.0556,104625.0],["1997-12-22",4.9444,5.0556,4.8333,5.0,104850.0],["1997-12-23",4.9444,5.2222,4.9444,4.9444,17325.0],["1997-12-24",4.9444,4.9444,4.6667,4.8889,46350.0],["1997-12-26",5.0,5.0,4.7778,4.8889,20925.0],["1997-12-29",4.8889,4.8889,4.6667,4.7222,169425.0],["1997-12-30",4.6667,5.1667,4.6667,5.1667,71550.0],["1997-12-31",5.2222,5.5556,5.1667,5.5556,41850.0],["1998-01-02",5.4444,5.6111,5.0,5.1111,97425.0],["1998-01-05",5.0,5.3333,4.4444,4.8889,125100.0],["1998-01-06",4.6667,4.8889,4.6667,4.8889,33075.0],["1998-01-07",4.5556,4.8333,4.4444,4.8333,78075.0],["1998-01-08",4.6667,5.5,4.6667,5.3333,166050.0],["1998-01-09",5.2778,5.2778,5.0556,5.2778,26775.0],["1998-01-12",4.6667,5.3333,4.6667,5.25,97425.0],["1998-01-13",5.3333,5.9444,5.1667,5.8889,176625.0],["1998-01-14",6.0,6.0,5.6111,5.8056,292050.0],["1998-01-15",5.8333,5.8333,5.6667,5.7222,67050.0],["1998-01-16",5.7778,5.7778,5.6667,5.7222,22275.0],["1998-01-20",5.7778,5.9444,5.7222,5.9444,31050.0],["1998-01-21",6.0,6.3333,5.8889,6.2222,260100.0],["1998-01-22",6.1111,6.1111,5.9444,6.0,94050.0],["1998-01-23",6.0,6.0,5.6667,5.6667,53550.0],["1998-01-26",5.7222,5.7778,5.6667,5.7778,18000.0],["1998-01-27",5.8889,5.8889,5.7778,5.8333,30600.0],["1998-01-28",5.6667,5.8889,5.6667,5.7778,7875.0],["1998-01-29",5.8889,5.8889,5.7778,5.7778,25650.0],["1998-01-30",5.8889,6.0278,5.7778,5.7778,57600.0],["1998-02-02",5.8889,5.8889,5.6667,5.6667,39600.0],["1998-02-03",5.6667,5.7778,5.5556,5.7778,38025.0],["1998-02-04",5.5556,5.7778,5.3333,5.6667,61650.0],["1998-02-05",5.3333,5.6667,5.3333,5.3333,32400.0],["1998-02-06",5.6667,5.7778,5.3333,5.4444,35325.0],["1998-02-09",5.4444,5.6667,5.4444,5.5,9900.0],["1998-02-10",5.4444,5.6667,5.4444,5.5556,40050.0],["1998-02-11",5.5556,5.6111,5.5,5.5,136800.0],["1998-02-12",5.6111,6.0556,5.5,6.0,75600.0],["1998-02-13",6.1111,6.2778,5.9444,6.2778,65700.0],["1998-02-17",6.3333,7.0,6.2778,6.8889,634500.0],["1998-02-18",7.2222,7.2222,6.4444,6.5,652950.0],["1998-02-19",6.5,6.7778,6.4444,6.6944,171675.0],["1998-02-20",6.8333,6.8889,6.6111,6.8611,241650.0],["1998-02-23",7.0,7.1667,6.6667,6.7778,364950.0],["1998-02-24",6.6667,7.0,6.5,6.5556,116100.0],["1998-02-25",6.6667,6.7222,6.5556,6.5556,163125.0],["1998-02-26",6.5556,6.7778,6.3333,6.3889,157050.0],["1998-02-27",6.5,6.7222,5.7778,5.7778,194175.0],["1998-03-02",5.8889,6.3889,5.8333,6.2222,161550.0],["1998-03-03",6.1111,6.3333,6.1111,6.3333,99675.0],["1998-03-04",6.3889,6.3889,6.2222,6.3333,110700.0],["1998-03-05",6.4444,6.4444,6.0556,6.1111,107775.0],["1998-03-06",6.1389,6.2222,5.8889,5.8889,74025.0],["1998-03-09",5.9444,6.2222,5.8889,6.0556,96525.0],["1998-03-10",6.1667,6.1667,5.7778,5.9444,148950.0],["1998-03-11",5.8333,5.9444,5.5556,5.8333,172575.0],["1998-03-12",5.8889,5.9444,5.7778,5.8889,49725.0],["1998-03-13",5.8889,6.1667,5.8889,5.9722,171675.0],["1998-03-16",6.1111,6.1111,5.9167,6.1111,204975.0],["1998-03-17",6.2222,6.2222,6.0,6.1667,144000.0],["1998-03-18",6.2222,6.7222,6.1667,6.5278,647550.0],["1998-03-19",6.8889,6.8889,6.4444,6.6667,236700.0],["1998-03-20",6.7778,6.8889,6.6111,6.7778,135450.0],["1998-03-23",6.9722,7.0556,6.7778,7.0,189675.0],["1998-03-24",7.0556,7.1111,6.8889,7.0556,104625.0],["1998-03-25",7.0556,7.1111,6.8889,6.8889,135000.0],["1998-03-26",7.0,7.0,6.0,6.3889,289575.0],["1998-03-27",6.2222,6.7778,6.2222,6.3889,142425.0],["1998-03-30",6.5556,6.6667,6.3889,6.6111,63225.0],["1998-03-31",6.7222,6.7778,6.5556,6.5972,53775.0],["1998-04-01",6.6667,6.7778,6.25,6.3889,102150.0],["1998-04-02",6.6111,6.6667,6.2778,6.3889,184500.0],["1998-04-03",6.5556,6.5556,6.0,6.0,133425.0],["1998-04-06",6.5,6.5,6.0556,6.4444,117900.0],["1998-04-07",6.4444,6.4444,6.1667,6.3333,19800.0],["1998-04-08",6.0556,6.4444,6.0556,6.4444,107100.0],["1998-04-09",6.5556,6.6111,6.3333,6.5,123525.0],["1998-04-13",6.5833,6.6667,6.5,6.6667,77625.0],["1998-04-14",6.6667,7.7778,6.5556,7.5556,368550.0],["1998-04-15",7.7778,7.7778,7.3333,7.6111,310950.0],["1998-04-16",7.6111,8.1111,7.3333,8.0,379125.0],["1998-04-17",8.0556,8.6111,7.8889,8.1111,302625.0],["1998-04-20",8.4444,8.4444,8.1111,8.3611,215550.0],["1998-04-21",8.5,9.1111,8.3333,8.7778,396675.0],["1998-04-22",8.9444,9.0,8.6667,8.7222,337275.0],["1998-04-23",8.7222,9.0,8.3333,8.3889,373050.0],["1998-04-24",8.3333,8.6111,8.0,8.6111,276075.0],["1998-04-27",8.6111,8.8333,8.0,8.8333,86400.0],["1998-04-28",8.8889,9.2222,8.0833,8.2222,422325.0],["1998-04-29",8.3333,8.3333,7.6667,7.9167,182475.0],["1998-04-30",7.8333,8.0,7.5,7.9444,123750.0],["1998-05-01",7.7778,8.2222,7.7778,7.7778,104625.0],["1998-05-04",7.7778,8.0,7.4444,7.7778,99225.0],["1998-05-05",7.7778,7.8889,7.3333,7.6667,93150.0],["1998-05-06",8.1111,8.2222,7.5556,7.8889,56700.0],["1998-05-07",7.7778,8.0,7.2778,7.3889,123750.0],["1998-05-08",7.2778,7.6111,7.2778,7.6111,45000.0],["1998-05-11",7.8889,7.8889,7.4444,7.8333,28350.0],["1998-05-12",7.7778,8.1111,7.6667,7.9444,163575.0],["1998-05-13",7.9167,8.2222,7.8889,7.9444,31275.0],["1998-05-14",8.0556,8.0556,7.7778,7.8333,89100.0],["1998-05-15",7.6667,7.9444,7.6111,7.6111,189450.0],["1998-05-18",7.7222,7.7222,7.1944,7.3611,58275.0],["1998-05-19",7.3056,7.5,7.3056,7.5,50625.0],["1998-05-20",7.5556,7.5556,7.3333,7.4167,139725.0],["1998-05-21",7.5556,7.5556,7.3333,7.5556,26550.0],["1998-05-22",7.3889,7.75,7.3611,7.5556,62550.0],["1998-05-26",7.5556,7.7778,7.4167,7.4444,74250.0],["1998-05-27",7.3889,7.6111,7.1667,7.5556,120150.0],["1998-05-28",7.4444,7.5556,7.3056,7.3333,193500.0],["1998-05-29",7.6111,7.6111,7.3333,7.4444,13275.0],["1998-06-01",7.8333,7.8889,7.1111,7.3333,153450.0],["1998-06-02",7.4444,7.4444,6.5556,6.6944,134325.0],["1998-06-03",6.8333,7.1667,6.6389,7.1667,97650.0],["1998-06-04",7.2222,7.3333,7.0,7.0556,58950.0],["1998-06-05",7.3333,7.6111,7.2778,7.5,112950.0],["1998-06-08",7.5556,7.5556,7.2778,7.3889,58275.0],["1998-06-09",7.4444,7.8333,7.1111,7.8333,84150.0],["1998-06-10",7.9444,7.9444,7.0,7.5,207225.0],["1998-06-11",7.5,7.5,7.1667,7.4444,44775.0],["1998-06-12",7.5,7.5,7.2222,7.3889,24975.0],["1998-06-15",6.8611,7.0,6.8333,6.9167,68850.0],["1998-06-16",6.9167,7.0,6.7778,7.0,56475.0],["1998-06-17",7.0,7.2222,6.8333,7.1111,73800.0],["1998-06-18",7.0278,7.0556,7.0,7.0556,36000.0],["1998-06-19",7.0556,7.0556,6.8333,6.8889,44775.0],["1998-06-22",6.8333,7.0556,6.4722,6.6944,117675.0],["1998-06-23",6.7222,6.7222,6.6111,6.6667,60975.0],["1998-06-24",6.6111,6.7778,6.6111,6.6667,79650.0],["1998-06-25",6.7222,7.1111,6.6111,6.7778,213975.0],["1998-06-26",6.6389,7.0,6.6389,7.0,20250.0],["1998-06-29",7.6667,7.6667,7.3333,7.4444,92700.0],["1998-06-30",7.5,7.7222,7.3889,7.5556,118575.0],["1998-07-01",7.5556,7.6389,7.2778,7.4444,71550.0],["1998-07-02",7.3333,7.4444,7.2222,7.3333,31725.0],["1998-07-06",7.2222,7.3333,6.8611,6.9444,56475.0],["1998-07-07",6.8889,6.8889,4.9167,5.1111,567000.0],["1998-07-08",3.5556,4.0556,3.3889,3.8889,1021275.0],["1998-07-09",3.8889,3.9444,3.6111,3.8889,718200.0],["1998-07-10",3.7222,3.8889,3.7222,3.8333,316350.0],["1998-07-13",3.9444,4.0,3.8333,3.8889,147825.0],["1998-07-14",3.8889,4.0,3.8333,3.8611,213750.0],["1998-07-15",3.9444,3.9444,3.7778,3.7778,152775.0],["1998-07-16",3.7778,3.9167,3.7778,3.9167,213075.0],["1998-07-17",3.9444,3.9444,3.7778,3.8333,66600.0],["1998-07-20",3.8333,3.9444,3.7778,3.8889,179100.0],["1998-07-21",3.7778,3.9167,3.7778,3.8611,258075.0],["1998-07-22",3.7917,3.8611,3.75,3.8056,47025.0],["1998-07-23",3.7778,4.2222,3.7778,4.2222,114525.0],["1998-07-24",4.0556,4.5556,4.0556,4.3333,173925.0],["1998-07-27",4.3333,4.3333,4.1111,4.2778,36450.0],["1998-07-28",4.2778,4.4444,4.1111,4.2778,105525.0],["1998-07-29",4.3333,4.3333,4.0,4.0,76275.0],["1998-07-30",4.2222,4.2222,4.0556,4.1111,19350.0],["1998-07-31",4.0,4.1667,4.0,4.0,36225.0],["1998-08-03",3.8889,3.9167,3.7222,3.7222,106200.0],["1998-08-04",3.7222,3.75,3.5556,3.6111,126225.0],["1998-08-05",3.6111,3.7222,3.5556,3.5556,138375.0],["1998-08-06",3.5556,3.6667,3.5556,3.5833,29250.0],["1998-08-07",3.5556,3.7778,3.5556,3.6806,60075.0],["1998-08-10",3.7778,3.8889,3.6111,3.8333,28350.0],["1998-08-11",3.7778,3.7778,3.6667,3.75,30600.0],["1998-08-12",3.7222,3.7778,3.6667,3.6667,50175.0],["1998-08-13",3.5694,3.7222,3.5556,3.6111,53550.0],["1998-08-14",3.5556,3.5556,3.2778,3.2778,56025.0],["1998-08-17",3.2222,3.3333,2.7778,2.8889,286425.0],["1998-08-18",2.8333,3.1111,2.8333,3.0,126000.0],["1998-08-19",3.1111,3.1944,2.8889,2.9444,74475.0],["1998-08-20",3.0556,3.0556,2.9306,3.0556,4500.0],["1998-08-21",2.8889,3.0,2.5556,2.7778,101700.0],["1998-08-24",3.1111,3.1111,2.6667,2.9167,119925.0],["1998-08-25",2.9444,2.9444,2.4444,2.5,73800.0],["1998-08-26",2.4444,2.5556,2.3333,2.5,37575.0],["1998-08-27",2.2222,2.3611,2.2222,2.3611,83250.0],["1998-08-28",2.4444,2.9444,2.3889,2.75,73350.0],["1998-08-31",2.6667,3.0278,2.4444,2.4444,126450.0],["1998-09-01",2.75,2.7778,2.4444,2.4444,45225.0],["1998-09-02",2.6667,2.6667,2.4444,2.4444,131175.0],["1998-09-03",2.5556,2.5556,2.5,2.5556,75150.0],["1998-09-04",2.5556,2.5556,2.4444,2.4444,11025.0],["1998-09-08",2.6111,2.6111,2.4444,2.4444,80550.0],["1998-09-09",2.5,2.5,2.4444,2.4444,18225.0],["1998-09-10",2.5,2.5,2.3333,2.5,50625.0],["1998-09-11",2.3889,2.4722,2.3889,2.4722,53775.0],["1998-09-14",2.5,2.5278,2.4722,2.5,15975.0],["1998-09-15",2.5278,2.6667,2.4444,2.4444,31725.0],["1998-09-16",2.5694,2.5694,2.4444,2.4583,58725.0],["1998-09-17",2.4444,2.5417,2.4444,2.5,81225.0],["1998-09-18",2.5,2.5278,2.4444,2.5278,29025.0],["1998-09-21",2.4444,2.4444,2.4444,2.4444,1125.0],["1998-09-22",2.3472,2.4306,2.3333,2.3333,12375.0],["1998-09-23",2.3333,2.5556,2.3333,2.4444,49275.0],["1998-09-24",2.3889,2.4167,2.2222,2.2222,27900.0],["1998-09-25",1.8889,2.3889,1.7778,2.25,74250.0],["1998-09-28",2.4167,2.4167,2.1667,2.375,98775.0],["1998-09-29",2.375,2.5,2.2222,2.25,205650.0],["1998-09-30",2.2222,2.3056,2.2222,2.3056,3375.0],["1998-10-01",2.2222,2.3056,2.1667,2.2222,28800.0],["1998-10-02",2.2222,2.3333,2.1667,2.1667,49500.0],["1998-10-05",2.2778,2.2778,1.9444,2.0,55575.0],["1998-10-06",1.9444,2.3889,1.9444,2.2778,144900.0],["1998-10-07",2.0833,2.2222,2.0833,2.1111,12150.0],["1998-10-08",2.2778,2.2778,1.8889,1.8889,42975.0],["1998-10-09",1.8889,2.0556,1.8889,2.0,30375.0],["1998-10-12",1.9444,2.2222,1.9444,2.1389,23175.0],["1998-10-13",2.2778,2.2778,2.1111,2.1389,25875.0],["1998-10-14",2.2778,2.3056,2.1944,2.2778,36000.0],["1998-10-15",2.3333,2.3333,2.2361,2.3056,5400.0],["1998-10-16",2.2361,2.2361,2.0,2.0,69975.0],["1998-10-19",2.0,2.2222,1.8889,2.1806,31275.0],["1998-10-20",2.2222,2.3333,2.0556,2.2222,50175.0],["1998-10-21",2.0556,2.0556,2.0,2.0,16650.0],["1998-10-22",2.1111,2.3056,2.0,2.0833,47250.0],["1998-10-23",2.2222,2.2222,2.2222,2.2222,2475.0],["1998-10-26",2.1944,3.0,2.1944,2.8611,168300.0],["1998-10-27",3.5556,3.7222,2.1111,2.1389,517500.0],["1998-10-28",2.1389,2.1389,1.7778,1.8194,523800.0],["1998-10-29",1.8333,1.8333,1.7222,1.75,239175.0],["1998-10-30",1.9306,1.9444,1.7222,1.7917,159300.0],["1998-11-02",1.8472,1.9444,1.8194,1.9167,116550.0],["1998-11-03",1.9444,1.9444,1.7778,1.8056,92025.0],["1998-11-04",1.7778,1.8333,1.7778,1.8056,90225.0],["1998-11-05",1.8333,1.8333,1.75,1.75,58725.0],["1998-11-06",1.7778,1.7778,1.7222,1.75,54000.0],["1998-11-09",1.7361,1.7639,1.6667,1.6806,69750.0],["1998-11-10",1.7222,1.8056,1.3333,1.6667,240750.0],["1998-11-11",1.75,1.7778,1.5556,1.5556,74700.0],["1998-11-12",1.6667,1.6667,1.4444,1.4444,70875.0],["1998-11-13",1.4167,1.4722,1.1111,1.3472,225225.0],["1998-11-16",1.5556,1.5556,1.3333,1.3333,91350.0],["1998-11-17",1.3333,1.4444,1.3333,1.4444,53550.0],["1998-11-18",1.2778,1.3472,1.2778,1.3472,76725.0],["1998-11-19",1.3333,1.5,1.3194,1.4444,106650.0],["1998-11-20",1.3889,1.5278,1.3889,1.5,45450.0],["1998-11-23",1.5278,1.5278,1.3889,1.3889,67950.0],["1998-11-24",1.3889,1.4167,1.3611,1.3889,156600.0],["1998-11-25",1.4444,1.4444,1.3333,1.3889,96075.0],["1998-11-27",1.3333,1.4167,1.3333,1.3889,18675.0],["1998-11-30",1.3333,1.4167,1.3333,1.3333,116100.0],["1998-12-01",1.3333,1.3611,1.3333,1.3333,90900.0],["1998-12-02",1.3611,1.3611,1.2917,1.3333,54675.0],["1998-12-03",1.3472,1.3472,1.3056,1.3333,150750.0],["1998-12-04",1.3611,1.3611,1.3194,1.3472,100575.0],["1998-12-07",1.3472,1.3611,1.3056,1.3333,153225.0],["1998-12-08",1.3472,1.3611,1.1667,1.2778,289800.0],["1998-12-09",1.3333,1.3333,1.2778,1.3194,63900.0],["1998-12-10",1.2917,1.3056,1.2361,1.2361,40500.0],["1998-12-11",1.2222,1.25,1.1667,1.1944,144450.0],["1998-12-14",1.1806,1.1944,1.1389,1.1389,47700.0],["1998-12-15",1.1528,1.1528,1.1111,1.1111,59400.0],["1998-12-16",1.125,1.125,1.0694,1.0694,98775.0],["1998-12-17",1.0833,1.0833,1.0556,1.0556,191250.0],["1998-12-18",1.0833,1.1111,1.0556,1.0833,218700.0],["1998-12-21",1.125,1.2222,1.0694,1.1944,138150.0],["1998-12-22",1.2083,1.3194,1.1944,1.25,160200.0],["1998-12-23",1.25,1.5139,1.25,1.4167,79875.0],["1998-12-24",1.4306,1.6111,1.4306,1.5833,91350.0],["1998-12-28",1.4722,1.6111,1.3889,1.6111,160875.0],["1998-12-29",1.5833,1.6944,1.5278,1.5278,117675.0],["1998-12-30",1.4722,1.5139,1.4167,1.4167,130950.0],["1998-12-31",1.4444,1.5,1.3611,1.5,130725.0],["1999-01-04",1.4722,1.4861,1.3611,1.4861,72000.0],["1999-01-05",1.4861,1.7222,1.4861,1.5833,74925.0],["1999-01-06",1.6111,1.6667,1.5694,1.6111,50850.0],["1999-01-07",1.6111,1.7222,1.5694,1.6667,11475.0],["1999-01-08",1.6111,1.6667,1.6111,1.6111,99000.0],["1999-01-11",1.6111,1.6389,1.5556,1.5556,21375.0],["1999-01-12",1.5556,1.5556,1.5,1.5278,35325.0],["1999-01-13",1.5,1.5833,1.4444,1.4444,31275.0],["1999-01-14",1.5,1.5556,1.4444,1.4444,14625.0],["1999-01-15",1.4444,1.5556,1.4444,1.5556,75825.0],["1999-01-19",1.5556,1.5556,1.4444,1.5278,24750.0],["1999-01-20",1.5278,1.5278,1.4444,1.4444,5400.0],["1999-01-21",1.4444,1.5278,1.4444,1.5,31950.0],["1999-01-22",1.4444,1.5556,1.4167,1.5556,63000.0],["1999-01-25",1.5278,1.5278,1.4444,1.5278,33975.0],["1999-01-26",1.4722,1.5278,1.4444,1.5278,31500.0],["1999-01-27",1.5,1.5,1.4444,1.4444,21600.0],["1999-01-28",1.4444,1.4861,1.4167,1.4653,69750.0],["1999-01-29",1.4444,1.4583,1.3611,1.3611,13500.0],["1999-02-01",1.4306,1.4306,1.3333,1.3333,49275.0],["1999-02-02",1.3056,1.3333,1.3056,1.3194,9900.0],["1999-02-03",1.3333,1.3333,1.2222,1.2222,86625.0],["1999-02-04",1.2778,1.3194,1.2222,1.3194,30825.0],["1999-02-05",1.3194,1.4167,1.25,1.3333,67275.0],["1999-02-08",1.3333,1.3611,1.3333,1.3333,9675.0],["1999-02-09",1.3333,1.3333,1.1389,1.1389,50175.0],["1999-02-10",1.25,1.3333,1.2222,1.2361,194175.0],["1999-02-11",1.3889,1.4028,1.3889,1.3889,27900.0],["1999-02-12",1.3333,1.4028,1.3333,1.4028,72900.0],["1999-02-16",1.3333,1.4444,1.2222,1.2222,11250.0],["1999-02-17",1.3194,1.8889,1.1806,1.6667,560925.0],["1999-02-18",1.7083,1.7639,1.5,1.5694,144675.0],["1999-02-19",1.6111,1.6389,1.5556,1.6389,138375.0],["1999-02-22",1.6389,1.6667,1.6111,1.6111,35775.0],["1999-02-23",1.5833,1.6389,1.5139,1.6389,27675.0],["1999-02-24",1.5556,1.5556,1.4444,1.4444,73125.0],["1999-02-25",1.4444,1.4444,1.3333,1.4167,75825.0],["1999-02-26",1.4167,1.5,1.4167,1.5,23850.0],["1999-03-01",1.5556,1.5833,1.3889,1.3889,29925.0],["1999-03-02",1.5556,1.5556,1.4444,1.4444,8100.0],["1999-03-03",1.5278,1.6111,1.4444,1.6111,24300.0],["1999-03-04",1.4444,1.5,1.3889,1.5,43875.0],["1999-03-05",1.5278,1.5556,1.4444,1.4722,34200.0],["1999-03-08",1.5417,1.5417,1.4583,1.4583,20700.0],["1999-03-09",1.4722,1.5556,1.3333,1.4444,53100.0],["1999-03-10",1.4444,1.5,1.4167,1.4444,19575.0],["1999-03-11",1.5,1.5278,1.4722,1.5,15750.0],["1999-03-12",1.4444,1.4444,1.3889,1.3889,10125.0],["1999-03-15",1.3333,1.3889,1.3056,1.3889,40950.0],["1999-03-16",1.3333,1.3333,1.2778,1.3056,30375.0],["1999-03-17",1.3056,1.3611,1.3056,1.3611,13725.0],["1999-03-18",1.4167,1.5,1.3611,1.5,15525.0],["1999-03-19",1.5278,1.5278,1.3889,1.3889,41625.0],["1999-03-22",1.3889,1.4722,1.3611,1.4722,11475.0],["1999-03-23",1.4167,1.5278,1.4167,1.5278,35775.0],["1999-03-24",1.4722,1.5,1.4722,1.4722,4500.0],["1999-03-25",1.4444,1.4722,1.3889,1.3889,27450.0],["1999-03-26",1.2778,1.2778,1.2778,1.2778,4950.0],["1999-03-29",1.2778,1.3333,1.2778,1.2778,2700.0],["1999-03-30",1.3333,1.3611,1.2778,1.3333,31050.0],["1999-03-31",1.3056,1.3333,1.2778,1.2778,7650.0],["1999-04-01",1.3333,1.3333,1.2778,1.2778,20250.0],["1999-04-05",1.3333,1.3333,1.2778,1.3333,26100.0],["1999-04-06",1.3333,1.3889,1.3333,1.3889,12600.0],["1999-04-07",1.3889,1.8611,1.3889,1.7778,211275.0],["1999-04-08",1.8056,1.8611,1.7778,1.8611,73800.0],["1999-04-09",1.7778,1.8056,1.7222,1.7222,58950.0],["1999-04-12",1.7222,1.7222,1.5833,1.5833,58950.0],["1999-04-13",1.6111,1.7222,1.5,1.5556,55800.0],["1999-04-14",1.5556,1.5833,1.4444,1.5,67725.0],["1999-04-15",1.5833,1.6111,1.5556,1.5556,3375.0],["1999-04-16",1.6111,1.6944,1.6111,1.6667,35100.0],["1999-04-19",1.6667,1.6667,1.5,1.5556,29475.0],["1999-04-20",1.5556,1.5556,1.4722,1.5278,41625.0],["1999-04-21",1.5556,1.8056,1.5278,1.6111,99000.0],["1999-04-22",1.6111,1.8056,1.6111,1.8056,67950.0],["1999-04-23",1.8333,1.8611,1.7222,1.75,22050.0],["1999-04-26",1.75,1.75,1.6111,1.6667,64575.0],["1999-04-27",1.6667,1.6667,1.6389,1.6389,6750.0],["1999-04-28",1.6389,1.8333,1.6389,1.8333,40275.0],["1999-04-29",1.7778,1.8333,1.75,1.8056,55125.0],["1999-04-30",1.8056,1.8333,1.75,1.7778,14850.0],["1999-05-03",1.7778,2.0,1.7778,2.0,36000.0],["1999-05-04",2.0,2.1389,2.0,2.1111,61650.0],["1999-05-05",2.0556,2.0556,1.9722,1.9722,35325.0],["1999-05-06",1.9444,2.0,1.8889,2.0,7425.0],["1999-05-07",2.0,2.0,1.7778,1.8611,175500.0],["1999-05-10",1.8611,1.8611,1.7778,1.8056,23625.0],["1999-05-11",1.8333,1.8889,1.7778,1.7778,55125.0],["1999-05-12",1.7778,1.8611,1.7778,1.8333,68175.0],["1999-05-13",1.8611,1.8889,1.8056,1.8611,39375.0],["1999-05-14",1.7778,1.8889,1.7778,1.8611,23400.0],["1999-05-17",1.8611,1.8611,1.7778,1.8333,24750.0],["1999-05-18",1.8333,1.9444,1.8333,1.8889,27900.0],["1999-05-19",1.8333,1.9444,1.8333,1.8889,73800.0],["1999-05-20",1.8611,2.0,1.8611,1.8889,19800.0],["1999-05-21",1.8889,1.9444,1.8889,1.8889,106875.0],["1999-05-24",1.8889,2.0,1.8889,1.9167,75825.0],["1999-05-25",1.8611,2.0,1.8611,2.0,91350.0],["1999-05-26",1.9444,2.0,1.9167,1.9444,17550.0],["1999-05-27",1.9444,1.9722,1.8611,1.8611,333225.0],["1999-05-28",1.8889,1.8889,1.8056,1.8889,47925.0],["1999-06-01",1.9444,1.9444,1.8889,1.8889,24075.0],["1999-06-02",1.9444,2.0,1.8889,1.8889,13275.0],["1999-06-03",1.9444,1.9722,1.8889,1.8889,19125.0],["1999-06-04",1.8611,1.9444,1.8611,1.9167,17325.0],["1999-06-07",1.8611,1.9167,1.8611,1.9167,8100.0],["1999-06-08",1.9167,1.9167,1.9167,1.9167,1800.0],["1999-06-09",1.9722,1.9722,1.9444,1.9444,11700.0],["1999-06-10",1.9444,2.0,1.8889,2.0,60525.0],["1999-06-11",2.0,2.0,2.0,2.0,0.0],["1999-06-14",2.0,2.3333,2.0,2.2778,134550.0],["1999-06-15",2.3333,2.6111,2.3333,2.5,76275.0],["1999-06-16",2.6111,2.6111,2.5278,2.5556,62100.0],["1999-06-17",2.5556,2.5556,2.4167,2.4444,51075.0],["1999-06-18",2.4722,2.5556,2.4722,2.5,33300.0],["1999-06-21",2.5,2.6111,2.4444,2.5,62775.0],["1999-06-22",2.6111,2.6111,2.4444,2.5278,12375.0],["1999-06-23",2.4444,2.4722,2.2778,2.3333,57600.0],["1999-06-24",2.3889,2.4167,2.2778,2.2778,18000.0],["1999-06-25",2.25,2.3333,2.2222,2.3333,37575.0],["1999-06-28",2.3889,2.4444,2.3333,2.3889,30825.0],["1999-06-29",2.4444,2.4444,2.2778,2.3333,29700.0],["1999-06-30",2.3333,2.3333,2.25,2.3333,9225.0],["1999-07-01",2.2778,2.3333,2.2778,2.3333,1125.0],["1999-07-02",2.3333,2.3889,2.25,2.3889,20925.0],["1999-07-06",2.4167,2.4444,2.3889,2.4444,7650.0],["1999-07-07",2.3889,2.5278,2.3889,2.5278,14625.0],["1999-07-08",2.4722,2.5,2.4444,2.4444,9900.0],["1999-07-09",2.3889,2.4444,2.3889,2.4444,6975.0],["1999-07-12",2.4444,2.5556,2.4444,2.5278,9900.0],["1999-07-13",2.4722,2.5278,2.4722,2.5278,2700.0],["1999-07-14",2.5,2.6111,2.4722,2.5556,13500.0],["1999-07-15",2.5,2.6667,2.5,2.5833,36450.0],["1999-07-16",2.6111,2.7222,2.6111,2.6389,37125.0],["1999-07-19",2.6667,2.6667,2.5556,2.6111,22050.0],["1999-07-20",2.5278,2.6111,2.3333,2.3889,29025.0],["1999-07-21",2.3611,2.4722,2.2778,2.4444,31275.0],["1999-07-22",2.4444,2.4444,2.3889,2.3889,12600.0],["1999-07-23",2.3889,2.5556,2.3889,2.5278,30150.0],["1999-07-26",2.7222,2.7222,2.5833,2.5833,29925.0],["1999-07-27",2.5278,2.5833,2.5278,2.5833,8100.0],["1999-07-28",2.6111,2.7222,2.6111,2.6667,50175.0],["1999-07-29",2.6944,2.6944,2.5833,2.5833,15525.0],["1999-07-30",2.6389,2.6667,2.6389,2.6389,12600.0],["1999-08-02",2.6667,2.7222,2.5278,2.5278,33075.0],["1999-08-03",2.5833,2.5833,2.4444,2.4722,10350.0],["1999-08-04",2.5278,2.5278,2.4722,2.4722,6525.0],["1999-08-05",2.4167,2.4444,2.2222,2.2778,39825.0],["1999-08-06",2.3611,2.3611,2.2778,2.3056,70650.0],["1999-08-09",2.3611,2.3611,2.2222,2.2222,13275.0],["1999-08-10",2.3333,2.3889,2.1667,2.1667,30825.0],["1999-08-11",2.1944,2.2222,2.1111,2.2222,30375.0],["1999-08-12",2.2222,2.2778,2.1667,2.2222,15300.0],["1999-08-13",2.2778,2.3333,2.2778,2.2778,9675.0],["1999-08-16",2.2778,2.4444,2.2778,2.4444,26100.0],["1999-08-17",2.3889,2.3889,2.3889,2.3889,2250.0],["1999-08-18",2.5,2.5,2.3333,2.3889,14400.0],["1999-08-19",2.4444,2.4722,2.2222,2.2778,9675.0],["1999-08-20",2.2778,2.3333,2.2222,2.2778,15750.0],["1999-08-23",2.25,2.25,2.0556,2.1111,20475.0],["1999-08-24",2.1667,2.2222,2.1667,2.2222,11025.0],["1999-08-25",2.2778,2.2778,2.2222,2.2222,7425.0],["1999-08-26",2.2778,2.3056,2.2222,2.3056,22500.0],["1999-08-27",2.3333,2.3333,2.2222,2.2222,7425.0],["1999-08-30",2.2778,2.2778,2.1667,2.2222,20250.0],["1999-08-31",2.2222,2.2222,2.1389,2.2222,8100.0],["1999-09-01",2.2222,2.2222,2.1111,2.1389,13725.0],["1999-09-02",2.1667,2.1667,2.1667,2.1667,9000.0],["1999-09-03",2.1389,2.1667,2.1389,2.1667,3600.0],["1999-09-07",2.1667,2.2778,2.1667,2.2778,10125.0],["1999-09-08",2.2778,2.2778,2.2222,2.2222,2250.0],["1999-09-09",2.1667,2.2222,2.1111,2.2222,8550.0],["1999-09-10",2.1111,2.2222,2.1111,2.1111,9000.0],["1999-09-13",2.0556,2.1667,2.0556,2.1111,16200.0],["1999-09-14",2.0556,2.1111,2.0556,2.1111,2925.0],["1999-09-15",2.0556,2.2778,2.0,2.2778,35325.0],["1999-09-16",2.2222,2.2778,2.2222,2.2778,8100.0],["1999-09-17",2.2222,2.2778,2.1667,2.1944,48825.0],["1999-09-20",2.2222,2.2222,2.2222,2.2222,2250.0],["1999-09-21",2.1667,2.2222,2.0556,2.0556,8550.0],["1999-09-22",2.1667,2.1667,2.0556,2.1111,58275.0],["1999-09-23",2.1111,2.1111,2.0278,2.0278,2250.0],["1999-09-24",2.0556,2.0556,2.0,2.0,4950.0],["1999-09-27",2.1111,2.1667,2.0,2.1111,51300.0],["1999-09-28",2.1667,2.1667,2.0833,2.0833,8100.0],["1999-09-29",2.0556,2.0556,2.0556,2.0556,4050.0],["1999-09-30",2.0556,2.0556,2.0556,2.0556,1350.0],["1999-10-01",2.0278,2.0833,2.0,2.0833,9900.0],["1999-10-04",2.0278,2.0278,2.0278,2.0278,6525.0],["1999-10-05",2.0,2.0556,1.9167,1.9167,14850.0],["1999-10-06",1.9444,2.0556,1.8056,1.8333,39600.0],["1999-10-07",1.8056,1.8889,1.7778,1.8333,23850.0],["1999-10-08",1.9167,1.9167,1.9167,1.9167,4500.0],["1999-10-11",1.9722,1.9722,1.8611,1.9722,6975.0],["1999-10-12",2.0,2.0,2.0,2.0,2250.0],["1999-10-13",2.0,2.0,1.8889,1.8889,7875.0],["1999-10-14",1.8889,1.9444,1.8333,1.9444,11025.0],["1999-10-15",1.8889,1.8889,1.8333,1.8333,24975.0],["1999-10-18",1.8333,1.8889,1.8333,1.8889,15075.0],["1999-10-19",1.8333,1.8889,1.8333,1.8611,15525.0],["1999-10-20",1.8889,1.9722,1.8333,1.9167,22050.0],["1999-10-21",1.8889,1.9444,1.8889,1.9444,5400.0],["1999-10-22",1.9167,2.0278,1.9167,2.0,15975.0],["1999-10-25",1.9722,1.9722,1.9444,1.9444,6750.0],["1999-10-26",1.8889,1.9722,1.8889,1.9444,10125.0],["1999-10-27",1.8333,1.8333,1.8333,1.8333,2250.0],["1999-10-28",1.9444,2.0,1.9167,1.9722,104625.0],["1999-10-29",2.0,2.0,1.9444,1.9444,30600.0],["1999-11-01",1.8889,1.8889,1.8333,1.8611,15300.0],["1999-11-02",1.8056,1.8056,1.6667,1.6667,22050.0],["1999-11-03",1.7778,1.7778,1.7222,1.7778,11475.0],["1999-11-04",1.8056,1.8056,1.7778,1.8056,12150.0],["1999-11-05",1.9167,1.9167,1.7778,1.8056,16425.0],["1999-11-08",1.8333,2.0,1.7778,1.9444,60075.0],["1999-11-09",1.9722,1.9722,1.9444,1.9722,28350.0],["1999-11-10",2.0,2.0,1.9722,1.9722,9675.0],["1999-11-11",1.9722,2.0,1.9722,2.0,77625.0],["1999-11-12",2.0,2.4444,2.0,2.4444,61650.0],["1999-11-15",2.3889,2.6389,2.3333,2.3889,54225.0],["1999-11-16",2.3889,2.5556,2.3889,2.5,30600.0],["1999-11-17",2.4444,2.7778,2.4444,2.7778,52650.0],["1999-11-18",2.6667,2.8333,2.6389,2.6667,23625.0],["1999-11-19",2.7222,2.7222,2.6111,2.6111,12825.0],["1999-11-22",2.6111,2.6111,2.5556,2.5556,1125.0],["1999-11-23",2.5556,2.6667,2.5,2.5556,24300.0],["1999-11-24",2.5,2.6667,2.5,2.6667,17100.0],["1999-11-26",2.5278,2.5556,2.5,2.5556,2925.0],["1999-11-29",2.5,2.5556,2.3333,2.5,24750.0],["1999-11-30",2.4722,2.5556,2.4722,2.5,20925.0],["1999-12-01",2.4722,2.5,2.4722,2.5,11250.0],["1999-12-02",2.4444,2.5,2.4444,2.5,11925.0],["1999-12-03",2.5,2.5,2.5,2.5,10125.0],["1999-12-06",2.4444,2.4722,2.3611,2.4722,5850.0],["1999-12-07",2.3889,2.4167,2.3611,2.3889,20250.0],["1999-12-08",2.3611,2.4444,2.2222,2.2778,46350.0],["1999-12-09",2.2778,2.3333,2.1667,2.1944,78300.0],["1999-12-10",2.2222,2.3056,2.1944,2.2222,83250.0],["1999-12-13",2.2222,2.25,2.1944,2.1944,35550.0],["1999-12-14",2.2222,2.2778,2.2222,2.2222,18675.0],["1999-12-15",2.2222,2.2778,2.1667,2.1667,44775.0],["1999-12-16",2.1667,2.2222,2.1667,2.2222,13050.0],["1999-12-17",2.2222,2.2222,2.0556,2.0556,23175.0],["1999-12-20",2.1111,2.1667,2.0833,2.1667,19350.0],["1999-12-21",2.1667,2.1944,2.1111,2.1944,30600.0],["1999-12-22",2.1667,2.3333,2.1667,2.2778,33975.0],["1999-12-23",2.2778,2.3889,2.2778,2.3056,19575.0],["1999-12-27",2.2778,2.3056,2.2778,2.2778,18900.0],["1999-12-28",2.25,2.3056,2.25,2.25,12825.0],["1999-12-29",2.1389,2.2222,2.1111,2.2222,54225.0],["1999-12-30",2.2222,2.25,2.2222,2.2222,14850.0],["1999-12-31",2.2222,2.2778,2.1667,2.2222,25425.0],["2000-01-03",2.2222,2.3056,2.2222,2.2778,25425.0],["2000-01-04",2.2778,2.2778,2.1111,2.2778,31050.0],["2000-01-05",2.25,2.6667,2.25,2.5556,56925.0],["2000-01-06",2.5,2.6111,2.5,2.5833,6075.0],["2000-01-07",2.5833,2.6111,2.5833,2.6111,5625.0],["2000-01-10",2.6111,2.6667,2.6111,2.6111,45000.0],["2000-01-11",2.7222,2.7222,2.5556,2.5556,20700.0],["2000-01-12",2.5833,2.6667,2.5833,2.6667,15300.0],["2000-01-13",2.6111,2.6667,2.6111,2.6111,20025.0],["2000-01-14",2.6111,2.6111,2.6111,2.6111,13275.0],["2000-01-18",2.6667,2.6667,2.5556,2.6667,5625.0],["2000-01-19",2.6667,2.7222,2.6667,2.6667,41625.0],["2000-01-20",2.6111,2.6667,2.6111,2.6667,19350.0],["2000-01-21",2.6389,2.6667,2.6389,2.6389,7200.0],["2000-01-24",2.6667,2.7778,2.6667,2.6944,11250.0],["2000-01-25",2.6667,2.6667,2.6667,2.6667,16425.0],["2000-01-26",2.6667,2.7222,2.6667,2.7222,18900.0],["2000-01-27",2.6944,2.6944,2.6667,2.6667,32850.0],["2000-01-28",2.6667,2.6667,2.6667,2.6667,9000.0],["2000-01-31",2.6667,2.7222,2.6667,2.7222,15525.0],["2000-02-01",2.7778,2.7778,2.7222,2.7222,12150.0],["2000-02-02",2.7778,3.3333,2.7778,3.2222,66150.0],["2000-02-03",3.2222,3.2222,2.9444,3.0,27450.0],["2000-02-04",3.0833,3.0833,2.8889,3.0,12600.0],["2000-02-07",3.1111,3.2778,3.0,3.1944,124875.0],["2000-02-08",3.2778,3.3889,3.1667,3.25,57150.0],["2000-02-09",3.1111,3.3333,3.0556,3.2222,38925.0],["2000-02-10",3.2222,3.3056,3.2222,3.2222,8550.0],["2000-02-11",3.1944,3.2222,3.1667,3.1667,11475.0],["2000-02-14",3.2778,3.3611,3.1667,3.3333,79425.0],["2000-02-15",3.3333,3.3333,3.2222,3.2222,11475.0],["2000-02-16",3.3889,3.4444,3.25,3.25,50850.0],["2000-02-17",3.25,3.2778,3.2222,3.2222,8100.0],["2000-02-18",3.25,3.3333,3.2222,3.25,20700.0],["2000-02-22",3.2222,3.2778,3.1111,3.2222,98775.0],["2000-02-23",3.2222,3.2778,3.2222,3.2222,41400.0],["2000-02-24",3.2222,3.2778,3.2222,3.2222,20025.0],["2000-02-25",3.1667,3.25,3.1667,3.2222,28800.0],["2000-02-28",3.2222,3.25,3.2222,3.2222,13050.0],["2000-02-29",3.2222,3.2222,3.0278,3.2222,33750.0],["2000-03-01",3.2222,3.2222,3.2222,3.2222,11250.0],["2000-03-02",3.2222,3.3333,3.2222,3.3333,49275.0],["2000-03-03",3.3056,3.3056,3.2222,3.25,8550.0],["2000-03-06",3.25,3.3056,3.25,3.25,20700.0],["2000-03-07",3.2222,3.2222,3.1389,3.1667,49500.0],["2000-03-08",3.1389,3.1389,3.0,3.1111,9450.0],["2000-03-09",3.0556,3.0833,2.8333,3.0556,54675.0],["2000-03-10",2.9722,2.9722,2.7222,2.8889,66600.0],["2000-03-13",2.8889,3.2222,2.8889,3.2222,35775.0],["2000-03-14",3.2778,3.2778,3.1111,3.1111,27675.0],["2000-03-15",3.0,3.0,2.8333,2.8333,38925.0],["2000-03-16",2.8333,3.0,2.8056,2.9167,10350.0],["2000-03-17",3.0,3.0,3.0,3.0,17550.0],["2000-03-20",2.9167,3.0,2.9167,2.9167,23400.0],["2000-03-21",2.9167,2.9167,2.9167,2.9167,225.0],["2000-03-22",2.9444,3.0,2.8889,3.0,76500.0],["2000-03-23",3.0556,3.0556,2.9444,3.0556,19350.0],["2000-03-24",3.0,3.0556,3.0,3.0556,21600.0],["2000-03-27",3.0278,3.0278,2.9444,2.9444,40275.0],["2000-03-28",3.0,3.1111,2.8611,3.1111,48600.0],["2000-03-29",3.0556,3.0556,2.9444,2.9444,27675.0],["2000-03-30",2.9444,2.9444,2.9444,2.9444,5625.0],["2000-03-31",2.9444,3.0278,2.8889,3.0,43425.0],["2000-04-03",3.0556,3.1111,2.9444,3.1111,13050.0],["2000-04-04",3.0556,3.1111,2.9444,3.1111,65925.0],["2000-04-05",3.0833,3.2222,3.0833,3.1944,37125.0],["2000-04-06",3.2222,3.3333,3.1944,3.1944,49725.0],["2000-04-07",3.2222,3.3333,3.2222,3.3333,15075.0],["2000-04-10",3.3611,3.4167,3.3333,3.3889,12600.0],["2000-04-11",3.4444,3.5278,3.3889,3.5278,85725.0],["2000-04-12",3.5556,3.5556,3.5,3.5556,24750.0],["2000-04-13",3.4444,3.5,3.3333,3.3333,19350.0],["2000-04-14",3.2778,3.2778,3.1667,3.2778,13725.0],["2000-04-17",3.0556,3.1111,3.0,3.0556,33075.0],["2000-04-18",3.0556,3.2222,3.0556,3.1667,13950.0],["2000-04-19",3.1111,3.6944,3.1111,3.4444,52200.0],["2000-04-20",3.4444,3.4444,3.2778,3.2778,14850.0],["2000-04-24",3.3889,3.3889,3.1111,3.1111,24750.0],["2000-04-25",3.2222,3.25,3.2222,3.2222,26325.0],["2000-04-26",3.3333,3.7222,3.3333,3.6111,179775.0],["2000-04-27",3.6111,3.6111,3.3889,3.3889,35550.0],["2000-04-28",3.4444,3.6389,3.3611,3.6111,115425.0],["2000-05-01",3.7778,4.0,3.75,3.9444,169650.0],["2000-05-02",3.8889,3.8889,3.7222,3.7778,60975.0],["2000-05-03",3.7778,3.7778,3.6667,3.6667,38700.0],["2000-05-04",3.6667,3.7222,3.6667,3.7222,4725.0],["2000-05-05",3.8333,4.2222,3.8333,4.0,116325.0],["2000-05-08",4.0556,4.0556,3.9444,4.0,38025.0],["2000-05-09",4.0,4.1111,3.9722,4.1111,69750.0],["2000-05-10",4.1667,4.1667,4.0,4.0,72675.0],["2000-05-11",4.0,4.0,3.9444,3.9722,18675.0],["2000-05-12",4.0556,4.2222,4.0,4.1111,42075.0],["2000-05-15",4.1667,4.4444,4.1111,4.4444,90000.0],["2000-05-16",4.4444,4.4444,4.3333,4.3889,20700.0],["2000-05-17",4.3889,4.5,4.3333,4.5,72225.0],["2000-05-18",4.5,4.6667,4.5,4.6667,78750.0],["2000-05-19",4.7222,4.8889,4.6667,4.8889,112950.0],["2000-05-22",5.0833,5.1111,4.3333,4.3889,135675.0],["2000-05-23",4.3889,4.4444,3.9444,4.0,98550.0],["2000-05-24",3.8889,4.0556,3.8889,3.9444,84150.0],["2000-05-25",4.0,4.1667,3.9444,4.0556,25650.0],["2000-05-26",4.2222,4.2222,4.2222,4.2222,3375.0],["2000-05-30",4.2222,4.2222,4.1111,4.1667,32850.0],["2000-05-31",4.1667,4.1944,4.0,4.1667,42300.0],["2000-06-01",4.1667,4.1667,4.0556,4.0833,28800.0],["2000-06-02",3.9444,3.9444,3.7222,3.8889,77400.0],["2000-06-05",3.7778,3.8333,3.6667,3.8333,53100.0],["2000-06-06",3.8889,4.1111,3.8889,4.0833,86400.0],["2000-06-07",4.0,4.0833,4.0,4.0,33525.0],["2000-06-08",3.8889,4.0,3.8889,4.0,23400.0],["2000-06-09",4.0556,4.0556,3.9722,4.0,5850.0],["2000-06-12",4.2222,4.2778,4.1389,4.1389,26325.0],["2000-06-13",4.25,4.25,4.0556,4.1389,14175.0],["2000-06-14",4.1111,4.2778,4.1111,4.2222,7425.0],["2000-06-15",4.2222,4.2222,4.1389,4.1667,8325.0],["2000-06-16",4.1111,4.2778,4.1111,4.1667,5625.0],["2000-06-19",4.1667,4.2778,4.1667,4.2778,42075.0],["2000-06-20",4.3333,4.3611,4.3056,4.3333,8325.0],["2000-06-21",4.3889,4.5556,4.3889,4.5278,26100.0],["2000-06-22",4.5,4.5278,4.4167,4.4167,10575.0],["2000-06-23",4.5278,4.5556,4.4444,4.4444,30825.0],["2000-06-26",4.4444,4.5833,4.4167,4.5833,65925.0],["2000-06-27",4.5556,4.6667,4.5278,4.6111,18675.0],["2000-06-28",4.6944,4.7778,4.6667,4.7778,3150.0],["2000-06-29",4.6944,4.6944,4.6667,4.6667,37125.0],["2000-06-30",4.7222,4.8333,4.6667,4.6667,14625.0],["2000-07-03",4.7222,4.75,4.6667,4.6944,3600.0],["2000-07-05",4.75,4.75,4.5556,4.5556,10575.0],["2000-07-06",4.5,4.5,4.3333,4.3333,35100.0],["2000-07-07",4.2222,4.3889,4.2222,4.2222,33525.0],["2000-07-10",4.2222,4.2222,4.1111,4.1944,7200.0],["2000-07-11",4.1389,4.4444,4.1389,4.3333,67050.0],["2000-07-12",4.3889,4.5,4.3056,4.3056,26325.0],["2000-07-13",4.3611,4.4167,4.3611,4.3889,14625.0],["2000-07-14",4.4444,4.6667,4.4444,4.5556,40275.0],["2000-07-17",4.5556,4.6667,4.5556,4.6111,19350.0],["2000-07-18",4.5556,4.75,4.5556,4.75,26550.0],["2000-07-19",4.75,4.75,4.6667,4.6667,26775.0],["2000-07-20",4.6111,4.7222,4.5556,4.6667,11925.0],["2000-07-21",4.6389,4.6667,4.6111,4.6389,26325.0],["2000-07-24",4.6389,4.6667,4.5833,4.6111,37800.0],["2000-07-25",4.6111,5.1667,4.6111,5.1667,95175.0],["2000-07-26",5.1667,5.1667,4.5556,4.7222,135000.0],["2000-07-27",4.6667,4.6667,4.5556,4.6389,47700.0],["2000-07-28",4.6944,4.6944,4.5556,4.6111,30600.0],["2000-07-31",4.6111,4.6111,4.5833,4.5833,10350.0],["2000-08-01",4.6111,4.6111,4.5833,4.6111,18225.0],["2000-08-02",4.6111,4.6111,4.5556,4.5556,34425.0],["2000-08-03",4.5,4.5556,4.4444,4.4444,20700.0],["2000-08-04",4.4722,4.5556,4.4444,4.4444,33075.0],["2000-08-07",4.4722,4.5556,4.4444,4.4444,34425.0],["2000-08-08",4.4444,4.4722,4.4444,4.4722,7650.0],["2000-08-09",4.4444,4.4444,4.3333,4.3333,9225.0],["2000-08-10",4.3889,4.3889,4.1667,4.2222,43200.0],["2000-08-11",4.3333,4.3333,4.2222,4.25,34875.0],["2000-08-14",4.2778,4.2778,4.2778,4.2778,1800.0],["2000-08-15",4.2778,4.4444,4.2778,4.4444,11475.0],["2000-08-16",4.4444,4.5,4.3889,4.4444,96075.0],["2000-08-17",4.4444,4.4444,4.3056,4.3333,82125.0],["2000-08-18",4.2778,4.3056,4.2222,4.2222,43425.0],["2000-08-21",4.1667,4.1667,4.0833,4.0833,31050.0],["2000-08-22",4.0833,4.0833,4.0833,4.0833,2250.0],["2000-08-23",4.1111,4.2222,4.1111,4.1944,13500.0],["2000-08-24",4.2222,4.2778,4.2222,4.25,3825.0],["2000-08-25",4.2778,4.3333,4.25,4.25,32400.0],["2000-08-28",4.2222,4.2778,4.1944,4.2222,18225.0],["2000-08-29",4.1944,4.2222,4.1944,4.1944,29925.0],["2000-08-30",4.1667,4.3333,4.1667,4.2222,27000.0],["2000-08-31",4.1389,4.2222,4.1389,4.1944,13500.0],["2000-09-01",4.1389,4.1667,4.1389,4.1667,1575.0],["2000-09-05",4.2222,4.2222,4.1111,4.1389,16875.0],["2000-09-06",4.0833,4.0833,4.0556,4.0833,7875.0],["2000-09-07",4.0833,4.1667,4.0833,4.1667,9675.0],["2000-09-08",4.0833,4.0833,3.9444,3.9444,46575.0],["2000-09-11",3.6667,3.6667,3.4444,3.5,82350.0],["2000-09-12",3.3333,3.5,3.25,3.4722,68175.0],["2000-09-13",3.5,3.7222,3.4444,3.6944,23625.0],["2000-09-14",3.6111,3.6111,3.5,3.5556,74250.0],["2000-09-15",3.4722,3.5556,3.4444,3.5556,48375.0],["2000-09-18",3.5,3.5556,3.4444,3.5556,26325.0],["2000-09-19",3.4444,3.5556,3.4444,3.5556,21825.0],["2000-09-20",3.4444,3.5278,3.4167,3.4167,17550.0],["2000-09-21",3.3889,3.5,3.3889,3.4444,36225.0],["2000-09-22",3.3889,3.4444,3.3889,3.4444,16425.0],["2000-09-25",3.4444,3.5556,3.4444,3.5556,83025.0],["2000-09-26",3.5556,3.6111,3.5556,3.5556,54450.0],["2000-09-27",3.6111,3.6111,3.5556,3.5556,9675.0],["2000-09-28",3.4444,3.5556,3.4444,3.5556,54225.0],["2000-09-29",3.4444,3.5278,3.4444,3.5,19125.0],["2000-10-02",3.4167,3.4167,3.4167,3.4167,6075.0],["2000-10-03",3.4722,3.4722,3.3889,3.4444,20250.0],["2000-10-04",3.3889,3.3889,3.3333,3.3611,13050.0],["2000-10-05",3.3611,3.3611,3.3333,3.3333,24750.0],["2000-10-06",3.3333,3.3333,3.3056,3.3056,1575.0],["2000-10-09",3.2222,3.3056,3.2222,3.3056,4500.0],["2000-10-10",3.3056,3.3056,3.25,3.2778,20700.0],["2000-10-11",3.2222,3.25,3.2222,3.25,9450.0],["2000-10-12",3.25,3.25,3.1111,3.1111,35550.0],["2000-10-13",3.1389,3.1944,3.1111,3.1389,26775.0],["2000-10-16",3.2222,3.2222,3.1389,3.1389,10575.0],["2000-10-17",3.1111,3.1389,3.0833,3.0833,102375.0],["2000-10-18",3.0556,3.0556,2.8889,2.9167,100125.0],["2000-10-19",2.8889,3.3333,2.8889,2.9444,2100600.0],["2000-10-20",2.9167,3.0556,2.7778,3.0,542925.0],["2000-10-23",2.9722,2.9722,2.8889,2.9444,105300.0],["2000-10-24",3.0,3.0556,2.8611,2.9167,408150.0],["2000-10-25",2.8889,2.9444,2.8889,2.8889,230625.0],["2000-10-26",2.9722,3.2778,2.8889,2.9167,289350.0],["2000-10-27",2.9444,2.9444,2.8889,2.9444,180675.0],["2000-10-30",2.9722,3.0,2.9722,3.0,29700.0],["2000-10-31",3.0,3.0556,2.9722,3.0556,49050.0],["2000-11-01",3.0278,3.0278,2.9444,2.9444,15075.0],["2000-11-02",2.9444,3.0278,2.9444,3.0,9000.0],["2000-11-03",3.0278,3.0556,2.9722,2.9722,10800.0],["2000-11-06",3.0,3.0,2.9722,3.0,50850.0],["2000-11-07",2.9722,3.0,2.9722,2.9722,25650.0],["2000-11-08",2.9722,3.0,2.9722,2.9722,10125.0],["2000-11-09",2.9722,3.0278,2.9722,2.9722,39150.0],["2000-11-10",2.9722,3.0,2.9722,2.9722,16200.0],["2000-11-13",3.0,3.1667,2.9722,3.1111,28800.0],["2000-11-14",3.0,3.1111,2.9722,3.1111,31500.0],["2000-11-15",3.1111,3.1111,3.0,3.0556,26775.0],["2000-11-16",3.0,3.0,2.9444,2.9444,30150.0],["2000-11-17",2.8889,2.9444,2.8889,2.9167,17550.0],["2000-11-20",2.8889,2.9444,2.5,2.9444,96300.0],["2000-11-21",2.8889,3.0,2.8889,2.8889,3825.0],["2000-11-22",2.8333,2.8333,2.75,2.7778,50175.0],["2000-11-24",2.8056,2.9444,2.8056,2.9444,24075.0],["2000-11-27",3.0,3.3333,3.0,3.2778,168300.0],["2000-11-28",3.3056,3.5278,3.2222,3.4444,46125.0],["2000-11-29",3.4444,3.4444,3.2222,3.3056,19350.0],["2000-11-30",3.3056,3.3056,3.1111,3.1111,32400.0],["2000-12-01",3.2222,3.2222,3.1111,3.1667,18000.0],["2000-12-04",3.1667,3.1944,3.1111,3.1944,22500.0],["2000-12-05",3.2778,3.3333,3.1667,3.2778,33300.0],["2000-12-06",3.3056,3.3056,3.2222,3.3056,12600.0],["2000-12-07",3.2639,3.3056,3.2222,3.3056,28125.0],["2000-12-08",3.3333,3.3333,3.2778,3.2778,34875.0],["2000-12-11",3.2778,3.5556,3.2778,3.5,27000.0],["2000-12-12",3.4444,3.4722,3.3333,3.4167,85500.0],["2000-12-13",3.4722,3.4722,3.3889,3.3889,9225.0],["2000-12-14",3.4167,3.4167,3.3056,3.3056,4050.0],["2000-12-15",3.25,3.3611,3.25,3.3056,8550.0],["2000-12-18",3.3889,3.3889,3.2778,3.2778,20250.0],["2000-12-19",3.2778,3.3333,3.2778,3.3333,5175.0],["2000-12-20",3.3611,3.3889,3.3056,3.3333,32850.0],["2000-12-21",3.3333,3.3889,3.3333,3.3611,8550.0],["2000-12-22",3.4444,4.0556,3.4167,3.9722,85950.0],["2000-12-26",4.0,4.2222,3.9722,4.2222,40725.0],["2000-12-27",3.9444,4.1944,3.9444,4.1944,51525.0],["2000-12-28",4.1944,4.1944,4.1111,4.1667,3375.0],["2000-12-29",4.1667,4.8333,4.1667,4.5556,75825.0],["2001-01-02",4.4444,4.5556,4.1111,4.1111,61875.0],["2001-01-03",4.1944,4.3333,4.0833,4.3333,83925.0],["2001-01-04",4.2778,4.2778,4.1667,4.2222,36900.0],["2001-01-05",4.2222,4.2222,3.7778,3.7778,94725.0],["2001-01-08",3.7778,3.8889,3.7778,3.7778,20475.0],["2001-01-09",3.8333,4.0556,3.8333,4.0,29700.0],["2001-01-10",4.0,4.0,3.9722,3.9722,2025.0],["2001-01-11",3.8889,4.1667,3.8611,4.1667,144900.0],["2001-01-12",4.2222,4.5833,4.2222,4.5833,132525.0],["2001-01-16",4.5278,4.7778,4.5278,4.75,75600.0],["2001-01-17",4.7222,4.7778,4.5556,4.5833,60750.0],["2001-01-18",4.6111,4.7222,4.6111,4.6111,62100.0],["2001-01-19",4.6111,4.6667,4.5556,4.6667,11700.0],["2001-01-22",4.6111,4.6667,4.5556,4.6111,43875.0],["2001-01-23",4.6389,4.6944,4.6111,4.6944,98325.0],["2001-01-24",4.7222,4.7222,4.4444,4.5,67500.0],["2001-01-25",4.4444,4.5,4.4444,4.4444,4050.0],["2001-01-26",4.3333,4.3611,4.2778,4.2778,43875.0],["2001-01-29",4.2756,4.7556,4.2756,4.6222,70200.0],["2001-01-30",4.6444,4.7778,4.6444,4.7778,16650.0],["2001-01-31",4.8844,5.0667,4.7778,4.9067,57375.0],["2001-02-01",4.96,5.0,4.8,4.8,50175.0],["2001-02-02",4.8,4.96,4.8,4.8889,22725.0],["2001-02-05",4.8356,4.8667,4.7289,4.7778,27450.0],["2001-02-06",4.7111,4.8178,4.6889,4.7556,11700.0],["2001-02-07",4.7556,4.8,4.7333,4.7911,45450.0],["2001-02-08",4.7911,5.0444,4.7911,4.9556,29250.0],["2001-02-09",4.9778,5.2756,4.9778,5.2756,72450.0],["2001-02-12",5.1778,5.5556,5.1333,5.5333,105300.0],["2001-02-13",5.5333,5.8444,5.5333,5.7778,237825.0],["2001-02-14",5.7778,5.7778,5.1111,5.2667,166500.0],["2001-02-15",5.3333,5.4444,5.3333,5.4,51300.0],["2001-02-16",5.4,5.4,5.2222,5.3333,33525.0],["2001-02-20",5.3333,5.3778,5.2,5.3111,18225.0],["2001-02-21",5.2933,5.2933,5.2,5.2444,29700.0],["2001-02-22",5.2444,5.3289,5.2133,5.2133,15300.0],["2001-02-23",5.1911,5.2089,4.8889,4.8889,36675.0],["2001-02-26",5.0,5.2222,4.9556,5.2222,37125.0],["2001-02-27",5.2133,5.2444,5.2,5.2222,17325.0],["2001-02-28",5.1778,5.1778,4.9778,5.1111,36000.0],["2001-03-01",5.1111,5.4,5.1111,5.2889,23625.0],["2001-03-02",5.3333,5.3956,5.1111,5.1111,62325.0],["2001-03-05",5.12,5.2222,5.1111,5.2222,10575.0],["2001-03-06",5.1778,5.1911,5.1333,5.1733,10350.0],["2001-03-07",5.1733,5.1733,4.7333,4.8,173925.0],["2001-03-08",4.8,5.0044,4.7778,4.8889,168750.0],["2001-03-09",4.8889,4.8889,4.7778,4.8222,13500.0],["2001-03-12",4.8044,4.8889,4.7778,4.8889,42075.0],["2001-03-13",4.8889,5.0667,4.8889,4.9333,18225.0],["2001-03-14",4.8889,4.9422,4.8889,4.9422,3375.0],["2001-03-15",4.9156,4.9556,4.8889,4.9556,11700.0],["2001-03-16",4.9333,4.9333,4.8667,4.8889,27675.0],["2001-03-19",4.8889,4.9333,4.8889,4.8933,9450.0],["2001-03-20",4.9556,4.9556,4.8889,4.9111,13275.0],["2001-03-21",4.9556,5.0222,4.9111,4.9111,24075.0],["2001-03-22",4.9111,4.9778,4.8,4.9111,273825.0],["2001-03-23",4.9778,5.3333,4.9556,5.3333,26550.0],["2001-03-26",5.3778,5.5556,5.3333,5.5556,104175.0],["2001-03-27",5.5111,5.9333,5.4667,5.7778,234225.0],["2001-03-28",5.7778,5.7778,5.5778,5.5911,15525.0],["2001-03-29",5.6444,5.7778,5.6444,5.6711,87075.0],["2001-03-30",5.6711,5.8,5.6,5.7733,172575.0],["2001-04-02",5.7333,5.7778,5.6444,5.7778,30825.0],["2001-04-03",5.7333,5.8222,5.6444,5.8222,41175.0],["2001-04-04",5.7778,5.9289,5.7111,5.8889,51075.0],["2001-04-05",5.8889,6.1111,5.88,6.1111,141525.0],["2001-04-06",6.0889,6.1511,6.0444,6.1111,289125.0],["2001-04-09",6.1556,6.2222,5.9778,6.2222,201600.0],["2001-04-10",6.2222,7.1111,6.2222,7.0889,482175.0],["2001-04-11",7.0889,7.1778,6.5333,6.5333,153450.0],["2001-04-12",6.5333,6.5556,6.4889,6.5333,15300.0],["2001-04-16",6.5778,6.8667,6.5778,6.8667,167400.0],["2001-04-17",6.8444,7.2889,6.6222,7.2889,144225.0],["2001-04-18",7.3111,7.5556,7.2667,7.3556,297900.0],["2001-04-19",7.1778,7.1778,6.8889,7.0,636075.0],["2001-04-20",6.9778,7.1956,6.9778,7.1067,198450.0],["2001-04-23",7.1067,7.3333,7.0444,7.1511,383175.0],["2001-04-24",7.0889,7.5111,7.0889,7.5111,263025.0],["2001-04-25",7.4889,7.7733,7.4,7.5378,722925.0],["2001-04-26",7.5467,7.5511,7.2222,7.2667,338175.0],["2001-04-27",7.2444,7.2444,7.0667,7.1111,195525.0],["2001-04-30",7.0444,7.0533,6.7778,6.8667,247275.0],["2001-05-01",6.7333,6.7867,6.6889,6.7511,236025.0],["2001-05-02",6.6889,6.6889,6.3111,6.3778,372825.0],["2001-05-03",6.0,6.2667,5.9822,6.2622,396000.0],["2001-05-04",6.2622,6.4889,6.2622,6.4711,145350.0],["2001-05-07",6.4889,6.7556,6.4889,6.6711,205425.0],["2001-05-08",6.7111,6.8978,6.7111,6.8978,194625.0],["2001-05-09",6.8889,7.1111,6.8889,7.1111,165600.0],["2001-05-10",7.1111,7.6667,7.1111,7.6667,763200.0],["2001-05-11",7.6222,7.9911,7.5111,7.9111,659250.0],["2001-05-14",7.6889,8.3333,7.6444,8.3333,350775.0],["2001-05-15",8.2222,8.5556,8.2222,8.4667,415125.0],["2001-05-16",8.4444,8.8222,8.4444,8.8222,607950.0],["2001-05-17",8.7556,8.8444,8.6667,8.8,528300.0],["2001-05-18",8.7111,8.8844,8.6444,8.8444,217125.0],["2001-05-21",8.7778,8.7778,8.08,8.4444,300600.0],["2001-05-22",8.4444,8.4444,8.2,8.2711,192600.0],["2001-05-23",8.2222,8.2667,8.0222,8.0889,105075.0],["2001-05-24",8.0444,8.0444,7.6889,7.8667,328500.0],["2001-05-25",7.9333,8.2844,7.9333,8.1644,122625.0],["2001-05-29",8.12,8.1333,8.0356,8.12,84600.0],["2001-05-30",8.0756,8.5511,7.8844,8.3111,197100.0],["2001-05-31",8.2222,8.5511,8.1778,8.4889,201825.0],["2001-06-01",8.4444,8.4667,8.2667,8.3778,145575.0],["2001-06-04",8.4222,8.4444,8.3333,8.44,132525.0],["2001-06-05",8.4178,8.6222,8.2667,8.5556,263250.0],["2001-06-06",8.5156,8.6222,8.5111,8.5778,143100.0],["2001-06-07",8.6222,8.6222,8.2356,8.3067,77175.0],["2001-06-08",8.3556,8.4222,8.28,8.4222,66600.0],["2001-06-11",8.4222,8.5511,8.3556,8.4444,240750.0],["2001-06-12",8.5333,8.64,8.4444,8.64,445500.0],["2001-06-13",8.6178,8.6178,8.4,8.5511,217350.0],["2001-06-14",8.4844,8.4844,8.4089,8.4089,24075.0],["2001-06-15",8.3644,8.3644,8.0444,8.1111,56925.0],["2001-06-18",8.0667,8.0667,7.6889,7.8356,58500.0],["2001-06-19",7.88,8.2889,7.7956,8.2889,123525.0],["2001-06-20",8.3111,8.4667,8.1333,8.2667,188775.0],["2001-06-21",8.2667,8.4444,8.2222,8.4444,76500.0],["2001-06-22",8.4889,8.6667,8.4667,8.56,61200.0],["2001-06-25",8.5333,9.6222,8.5333,9.1556,272700.0],["2001-06-26",9.1111,9.5333,9.1111,9.1111,116325.0],["2001-06-27",9.0889,9.1111,8.8933,8.9778,213300.0],["2001-06-28",8.9778,9.0222,8.8889,8.9867,143325.0],["2001-06-29",9.0,9.6889,8.9778,9.6889,701775.0],["2001-07-02",9.6444,9.8756,9.2578,9.7556,350775.0],["2001-07-03",9.5778,9.7778,9.5556,9.7778,185850.0],["2001-07-05",9.8222,10.1111,9.4222,9.4222,117675.0],["2001-07-06",9.3778,9.3778,9.0889,9.1156,37350.0],["2001-07-09",9.0444,10.6667,9.0222,10.0444,217350.0],["2001-07-10",10.0667,10.3333,9.8,9.8889,180675.0],["2001-07-11",9.8222,10.0533,9.8,10.0089,36450.0],["2001-07-12",9.9644,10.16,9.8,9.8222,123750.0],["2001-07-13",9.8667,10.0933,9.8444,10.0444,55125.0],["2001-07-16",10.1333,10.2222,10.0444,10.1333,77625.0],["2001-07-17",10.0667,10.1111,10.0222,10.0311,20700.0],["2001-07-18",10.1333,10.2133,9.9111,9.9111,62550.0],["2001-07-19",9.9111,10.0978,9.9111,10.0044,62550.0],["2001-07-20",9.9111,10.9511,9.8578,10.6667,137700.0],["2001-07-23",10.6667,10.6711,10.0667,10.3111,109350.0],["2001-07-24",10.3111,10.6444,10.0889,10.1111,63225.0],["2001-07-25",9.9333,9.9333,8.8889,9.2178,654975.0],["2001-07-26",9.5556,10.1111,9.5556,9.7289,525150.0],["2001-07-27",9.6178,9.8889,9.5644,9.8222,90450.0],["2001-07-30",10.0444,10.0533,9.3156,9.4,230400.0],["2001-07-31",9.4222,9.5111,9.0667,9.5067,136125.0],["2001-08-01",9.5556,9.5556,9.2222,9.4222,185850.0],["2001-08-02",9.5111,9.5556,9.1111,9.3067,202500.0],["2001-08-03",9.2667,9.3644,9.1644,9.2667,109125.0],["2001-08-06",9.1556,9.2,8.5556,8.7556,140400.0],["2001-08-07",8.6222,8.8889,8.4889,8.8444,94050.0],["2001-08-08",8.8,8.84,8.5556,8.5556,62325.0],["2001-08-09",8.4444,8.6444,8.4444,8.6444,105075.0],["2001-08-10",8.7111,9.3111,8.6222,9.3111,278550.0],["2001-08-13",9.4444,9.7511,9.4444,9.6667,300600.0],["2001-08-14",9.7511,10.1733,9.7511,10.0,179550.0],["2001-08-15",10.0044,10.3778,10.0044,10.1778,145575.0],["2001-08-16",10.1778,10.2,10.0444,10.1289,149850.0],["2001-08-17",10.1289,10.1289,9.9333,9.9333,44100.0],["2001-08-20",9.9111,10.2222,9.6622,10.0,164250.0],["2001-08-21",10.0,10.0,9.6889,9.9778,1935675.0],["2001-08-22",9.9822,10.1556,9.9822,10.1556,155025.0],["2001-08-23",10.1556,10.6,10.1556,10.4933,117675.0],["2001-08-24",10.5556,11.0667,10.5556,11.04,236250.0],["2001-08-27",11.0667,11.3244,11.04,11.3156,197775.0],["2001-08-28",11.3111,11.3111,10.8978,11.2667,135675.0],["2001-08-29",11.2222,11.2889,11.1244,11.2489,95850.0],["2001-08-30",11.1378,11.1378,10.9556,11.0,198675.0],["2001-08-31",10.9778,11.1333,10.9733,11.1333,171900.0],["2001-09-04",11.1111,11.6222,11.1111,11.4222,451800.0],["2001-09-05",11.3333,11.6222,11.3333,11.6222,131175.0],["2001-09-06",11.5556,12.1689,11.4667,12.0,463950.0],["2001-09-07",11.8222,12.0667,11.5556,11.72,280350.0],["2001-09-10",11.6667,11.6667,11.3333,11.3333,384750.0],["2001-09-17",10.6667,11.1111,10.5556,11.0667,237600.0],["2001-09-18",11.0711,12.9333,11.0711,12.0889,568575.0],["2001-09-19",12.2667,12.3556,11.6222,12.0,219600.0],["2001-09-20",12.0,12.4,11.8756,12.4,137925.0],["2001-09-21",12.0,12.0444,11.8,11.8,328725.0],["2001-09-24",11.8444,12.1067,11.8444,12.0,469125.0],["2001-09-25",11.9111,12.3111,11.8267,12.2222,623250.0],["2001-09-26",12.2444,12.5556,12.1378,12.5111,407250.0],["2001-09-27",12.5111,12.8844,12.4889,12.7111,430200.0],["2001-09-28",12.8222,13.2711,12.7378,13.0667,699525.0],["2001-10-01",14.1778,14.2178,13.2,13.4889,417600.0],["2001-10-02",13.5333,13.5333,13.1156,13.2222,544950.0],["2001-10-03",13.0444,13.0444,12.1111,12.6489,280350.0],["2001-10-04",12.6489,12.7467,12.4444,12.5956,285975.0],["2001-10-05",12.5956,12.5956,12.0222,12.3556,189900.0],["2001-10-08",12.3556,13.28,12.2889,13.1111,414675.0],["2001-10-09",13.2889,13.6667,13.1556,13.3244,357525.0],["2001-10-10",13.3333,13.5156,13.2667,13.3556,327375.0],["2001-10-11",13.5111,13.6222,13.3422,13.3422,119700.0],["2001-10-12",13.3378,13.3378,12.2267,12.4,168525.0],["2001-10-15",12.4667,12.8889,12.3378,12.7644,152775.0],["2001-10-16",12.72,12.8222,12.6178,12.6667,58725.0],["2001-10-17",12.6222,12.6222,12.4133,12.4933,185400.0],["2001-10-18",12.4622,12.6933,12.4622,12.6489,41850.0],["2001-10-19",12.6533,12.6667,12.52,12.5778,57150.0],["2001-10-22",12.6444,12.9333,12.6444,12.8889,137250.0],["2001-10-23",12.8889,13.1111,12.6889,13.0667,127125.0],["2001-10-24",13.1333,13.1333,12.2222,12.2667,198225.0],["2001-10-25",12.4444,12.8667,12.3156,12.8444,234900.0],["2001-10-26",12.9556,13.1778,12.7778,12.7778,149400.0],["2001-10-29",12.8,12.8044,12.1511,12.4667,137475.0],["2001-10-30",12.5111,12.6222,12.2222,12.5778,136575.0],["2001-10-31",12.5778,13.1778,12.4667,13.1778,299700.0],["2001-11-01",13.1778,13.1778,12.5378,12.6578,157275.0],["2001-11-02",12.6889,12.7778,12.4978,12.6889,56250.0],["2001-11-05",12.7556,12.7556,12.2889,12.4444,221850.0],["2001-11-06",12.5333,13.3111,12.4978,13.3111,349425.0],["2001-11-07",13.3333,13.6622,13.2444,13.4444,317700.0],["2001-11-08",13.4222,13.4667,13.0444,13.0444,118125.0],["2001-11-09",12.9778,13.6533,12.7778,13.6533,166275.0],["2001-11-12",13.6533,14.7956,13.5778,14.7556,553725.0],["2001-11-13",15.8889,16.1111,14.8178,15.08,1133775.0],["2001-11-14",15.5111,15.52,14.9111,15.0267,271575.0],["2001-11-15",15.1156,15.1733,13.3333,14.0,236925.0],["2001-11-16",14.0,14.6622,12.8622,14.4222,578250.0],["2001-11-19",14.8444,14.8889,14.7556,14.8711,335700.0],["2001-11-20",14.9822,15.1111,14.7778,15.0222,172350.0],["2001-11-21",15.0267,15.3289,14.9111,15.0889,87750.0],["2001-11-23",15.1778,15.2444,14.9467,15.1111,34650.0],["2001-11-26",15.1111,15.1111,15.0,15.1111,147375.0],["2001-11-27",14.9556,14.9556,14.3378,14.7022,276075.0],["2001-11-28",14.6444,14.9111,14.4444,14.4444,321975.0],["2001-11-29",14.4444,14.7333,14.4444,14.4978,387675.0],["2001-11-30",14.5556,14.6178,14.4489,14.5244,113625.0],["2001-12-03",14.5244,14.5244,14.2444,14.3778,106650.0],["2001-12-04",14.3467,14.4978,14.3467,14.4356,104175.0],["2001-12-05",14.4444,15.3822,14.4444,15.1556,305550.0],["2001-12-06",15.2,15.3378,14.5556,14.7378,241425.0],["2001-12-07",14.8,14.8444,14.4667,14.4711,104400.0],["2001-12-10",14.4356,14.7467,14.0044,14.0044,160425.0],["2001-12-11",14.0889,14.3556,13.9822,14.0267,273375.0],["2001-12-12",14.0711,14.1778,13.9156,13.96,142650.0],["2001-12-13",13.9511,13.9511,12.8889,12.9333,381600.0],["2001-12-14",12.6667,14.4,12.6667,14.2711,689400.0],["2001-12-17",14.6667,14.7733,13.7778,14.4444,415800.0],["2001-12-18",14.4933,15.1111,14.4933,14.8,186300.0],["2001-12-19",14.8,14.8311,14.6,14.6889,138375.0],["2001-12-20",14.72,14.7556,14.0,14.0933,161100.0],["2001-12-21",14.0933,14.1778,13.9778,14.1644,315225.0],["2001-12-24",14.2444,14.6622,14.1778,14.5111,110925.0],["2001-12-26",14.5511,15.1022,14.5244,15.0667,123750.0],["2001-12-27",15.1111,15.6667,14.9822,14.9822,249525.0],["2001-12-28",14.8889,15.0,14.8,14.8,176175.0],["2001-12-31",14.8,15.0044,14.5778,14.5778,172350.0],["2002-01-02",14.5778,14.6667,13.9244,14.3111,383850.0],["2002-01-03",14.6,14.6667,14.3111,14.3778,234000.0],["2002-01-04",14.3778,14.5556,14.2711,14.4222,197775.0],["2002-01-07",14.4889,15.1067,14.4889,14.9822,212175.0],["2002-01-08",15.0222,15.0622,14.8089,14.9333,124425.0],["2002-01-09",15.0889,15.7778,14.6444,15.1422,414225.0],["2002-01-10",15.1422,15.4444,14.9378,15.3333,322875.0],["2002-01-11",15.4222,16.4,15.4222,16.2222,427500.0],["2002-01-14",16.2267,16.6667,16.0133,16.3111,463500.0],["2002-01-15",16.4,16.7956,16.3778,16.3778,226125.0],["2002-01-16",16.2889,16.2889,15.56,15.7333,293400.0],["2002-01-17",15.6,16.2667,15.6,16.1533,224400.0],["2002-01-18",16.1533,16.4867,15.84,16.1067,139950.0],["2002-01-22",16.2733,17.06,16.2733,16.5,275250.0],["2002-01-23",16.6333,18.0067,16.5667,17.2,391500.0],["2002-01-24",17.2,18.5333,17.1333,17.4,517050.0],["2002-01-25",17.5,18.6933,17.5,17.9,1248450.0],["2002-01-28",19.0,19.0067,17.96,18.1,907800.0],["2002-01-29",18.1067,18.4667,17.4,17.4,321900.0],["2002-01-30",17.8667,19.4667,17.1333,19.0667,615600.0],["2002-01-31",19.8333,19.9667,19.1,19.96,631050.0],["2002-02-01",20.1333,20.2267,19.1667,19.4,725700.0],["2002-02-04",19.4067,19.7733,18.6667,19.6133,519750.0],["2002-02-05",19.68,19.9867,18.0,18.5867,374400.0],["2002-02-06",18.5467,18.6667,16.5133,17.7667,621450.0],["2002-02-07",17.6,17.64,16.0,16.9667,517800.0],["2002-02-08",16.6667,17.22,16.6,16.7533,161100.0],["2002-02-11",16.9333,18.0,16.9333,17.94,507000.0],["2002-02-12",17.94,19.66,17.68,19.0667,695100.0],["2002-02-13",19.1667,19.56,17.0133,17.6667,1027500.0],["2002-02-14",17.4,17.9333,16.9667,17.8,387300.0],["2002-02-15",17.9,18.7333,17.8533,18.7,202050.0],["2002-02-19",18.7,18.7,17.9467,18.0933,152400.0],["2002-02-20",18.1667,18.4,17.24,17.9667,209100.0],["2002-02-21",17.7667,18.4667,17.7667,18.0333,126600.0],["2002-02-22",18.0,18.5,17.8667,18.2333,111900.0],["2002-02-25",18.0,19.9667,18.0,19.8933,628050.0],["2002-02-26",19.9867,20.4333,19.0,20.0333,569250.0],["2002-02-27",20.4333,21.0667,20.4333,20.6133,477300.0],["2002-02-28",20.78,21.92,20.6867,21.5067,328500.0],["2002-03-01",21.4267,21.4333,19.06,19.5,1058250.0],["2002-03-04",19.0,19.0067,15.6667,16.8333,1891350.0],["2002-03-05",16.8,18.7667,16.8,18.34,601650.0],["2002-03-06",18.34,18.3933,17.3667,17.6067,387900.0],["2002-03-07",17.6067,18.2667,17.6067,18.2667,532500.0],["2002-03-08",18.2667,18.5333,17.6667,18.0667,355650.0],["2002-03-11",18.0733,18.0733,17.5667,18.0667,376050.0],["2002-03-12",17.9,18.2867,17.6067,18.2867,267750.0],["2002-03-13",18.2867,19.18,17.66,19.1733,231750.0],["2002-03-14",19.2333,19.46,18.6667,19.1933,173550.0],["2002-03-15",19.1,19.34,18.1733,18.66,201600.0],["2002-03-18",18.8667,18.9933,18.5333,18.8133,106500.0],["2002-03-19",18.9,19.0,18.6,18.6667,86400.0],["2002-03-20",18.7667,18.82,18.6667,18.7067,55650.0],["2002-03-21",18.6667,18.7333,18.3667,18.72,113250.0],["2002-03-22",18.8667,19.6333,18.6667,19.0667,184050.0],["2002-03-25",19.6333,19.7667,19.4267,19.6,228150.0],["2002-03-26",19.6067,19.8333,19.6067,19.8333,156150.0],["2002-03-27",19.9333,20.2667,19.9,20.2,119250.0],["2002-03-28",19.7333,20.6533,19.6667,20.6533,175050.0],["2002-04-01",20.62,20.8533,20.5733,20.76,211200.0],["2002-04-02",20.76,20.76,19.7467,20.0667,273600.0],["2002-04-03",19.9667,20.6,19.8467,20.0,292350.0],["2002-04-04",20.0,20.2933,20.0,20.2,52500.0],["2002-04-05",20.3667,21.0867,20.3667,20.68,268650.0],["2002-04-08",20.68,20.9933,20.6733,20.8667,117900.0],["2002-04-09",20.8333,21.0667,20.7933,20.98,174900.0],["2002-04-10",21.0,21.0467,20.94,21.0333,222750.0],["2002-04-11",21.1333,21.3333,20.8667,20.9333,228900.0],["2002-04-12",20.9333,20.94,20.6067,20.6733,208500.0],["2002-04-15",20.7867,20.8467,20.2667,20.5333,192300.0],["2002-04-16",20.6667,20.8733,19.84,20.5,228600.0],["2002-04-17",20.6333,20.6333,19.9333,19.9333,116400.0],["2002-04-18",19.7333,19.96,19.1,19.96,243450.0],["2002-04-19",20.0267,21.0667,20.0267,20.8333,322350.0],["2002-04-22",20.9333,22.0,20.9333,21.8667,417300.0],["2002-04-23",22.3333,22.78,22.0,22.6333,647400.0],["2002-04-24",22.7933,22.9333,21.5333,21.8667,435900.0],["2002-04-25",21.8667,23.3333,21.8667,23.3333,712950.0],["2002-04-26",23.3333,23.6533,22.7333,22.8333,555600.0],["2002-04-29",22.8667,23.0,21.6667,23.0,538800.0],["2002-04-30",23.0,23.88,22.9333,23.88,341850.0],["2002-05-01",24.0333,24.8,23.8467,24.2,513000.0],["2002-05-02",24.3333,24.4667,23.1,23.3733,515250.0],["2002-05-03",23.3467,23.3467,22.34,22.9333,243450.0],["2002-05-06",23.0667,23.4,22.5667,22.6667,252450.0],["2002-05-07",22.7667,23.36,22.7667,22.9933,411000.0],["2002-05-08",23.0,23.0667,22.6,22.8467,353850.0],["2002-05-09",22.8467,22.8467,21.7333,21.8,356550.0],["2002-05-10",21.84,22.3333,21.2667,21.4133,434100.0],["2002-05-13",21.44,23.1333,21.44,23.0,244500.0],["2002-05-14",23.1333,23.6667,22.6667,22.9,583350.0],["2002-05-15",22.6,22.6,21.9533,21.9533,263700.0],["2002-05-16",21.9667,22.6667,21.8067,22.6333,307950.0],["2002-05-17",22.6667,22.7333,21.8867,22.2333,246000.0],["2002-05-20",22.3667,22.6,22.3,22.4333,181650.0],["2002-05-21",22.3333,22.7467,22.1667,22.2333,210750.0],["2002-05-22",22.1,22.4867,21.8333,22.4867,134250.0],["2002-05-23",22.5333,22.6667,21.8667,22.4933,195600.0],["2002-05-24",22.4,22.4,21.6667,21.6667,181500.0],["2002-05-28",21.4,21.8667,20.2667,20.6533,358950.0],["2002-05-29",19.9333,20.5,19.92,20.5,355950.0],["2002-05-30",20.4667,20.4733,20.0,20.2467,235200.0],["2002-05-31",20.08,20.6,20.0667,20.3933,169500.0],["2002-06-03",20.3933,20.5,20.0,20.12,136200.0],["2002-06-04",20.0667,20.28,20.0667,20.12,186300.0],["2002-06-05",20.1,21.7267,20.1,21.3267,341100.0],["2002-06-06",21.3333,22.0,21.0,21.0667,173700.0],["2002-06-07",21.28,22.0667,21.28,22.0333,417600.0],["2002-06-10",22.2667,22.5667,22.2333,22.3867,172950.0],["2002-06-11",22.3867,22.4867,21.9333,21.9333,153750.0],["2002-06-12",21.8333,21.86,21.2067,21.5333,239100.0],["2002-06-13",21.48,21.5667,21.2,21.2067,152700.0],["2002-06-14",21.1667,21.1933,20.1667,20.96,153450.0],["2002-06-17",21.0,22.02,21.0,22.0,90000.0],["2002-06-18",22.0,22.0867,21.5467,22.0867,110250.0],["2002-06-19",22.0867,23.6667,22.0667,23.4,610800.0],["2002-06-20",23.2667,23.3533,22.7667,22.8667,189600.0],["2002-06-21",22.8667,22.8667,22.2333,22.2333,171150.0],["2002-06-24",22.0333,22.3333,21.3333,22.0667,238950.0],["2002-06-25",22.2333,22.2667,20.9333,21.0,162600.0],["2002-06-26",20.6667,21.9733,18.7333,21.8333,654150.0],["2002-06-27",22.1667,23.5667,22.0667,23.2667,527400.0],["2002-06-28",23.32,23.6467,23.2667,23.34,409950.0],["2002-07-01",23.1733,23.18,22.3333,22.6533,273600.0],["2002-07-02",22.6067,22.9067,22.2667,22.5667,324900.0],["2002-07-03",22.4667,22.66,21.3467,21.9867,203700.0],["2002-07-05",22.1667,22.7133,22.1667,22.5,92700.0],["2002-07-08",22.4,22.6667,22.0333,22.3333,285450.0],["2002-07-09",22.3333,22.6733,20.9867,21.6667,294300.0],["2002-07-10",21.6667,22.2067,21.32,21.4667,208050.0],["2002-07-11",21.2,21.96,21.0333,21.8,189300.0],["2002-07-12",21.7333,22.2133,21.3333,22.2,268350.0],["2002-07-15",22.2,22.8667,21.5667,22.8667,358050.0],["2002-07-16",22.7,23.0,21.5733,22.4333,465150.0],["2002-07-17",22.4333,23.1667,22.4333,22.7467,431400.0],["2002-07-18",22.7533,23.6333,22.7467,23.0,592500.0],["2002-07-19",22.9,22.9,21.94,22.34,482550.0],["2002-07-22",22.1733,22.6467,21.1333,21.2667,598950.0],["2002-07-23",21.0,21.0067,19.0333,19.34,1094100.0],["2002-07-24",18.7333,20.3133,18.16,19.9467,581400.0],["2002-07-25",23.1667,26.0867,22.6667,25.98,2724900.0],["2002-07-26",26.3667,27.6667,26.0,26.6667,1574100.0],["2002-07-29",26.6333,27.8667,26.6,27.2667,859500.0],["2002-07-30",27.2,28.06,26.6667,27.9667,553350.0],["2002-07-31",27.96,27.96,26.74,26.8333,413250.0],["2002-08-01",26.8333,27.0467,25.5,26.7,391500.0],["2002-08-02",26.6333,26.9,25.4333,26.0333,249900.0],["2002-08-05",25.9,25.9933,24.9533,25.6667,307500.0],["2002-08-06",25.6867,26.9867,25.6867,25.9667,340800.0],["2002-08-07",26.1,26.4333,25.1933,25.92,171900.0],["2002-08-08",25.9733,27.3333,25.8333,27.0667,399150.0],["2002-08-09",27.0733,27.5,26.6,27.3333,360900.0],["2002-08-12",27.3333,27.3333,26.3333,26.34,399300.0],["2002-08-13",26.4333,26.8667,26.3333,26.34,256950.0],["2002-08-14",26.3333,26.8333,25.1333,26.8333,478500.0],["2002-08-15",27.0,28.5333,27.0,27.8467,622500.0],["2002-08-16",27.86,27.9,27.4,27.5867,396000.0],["2002-08-19",27.6333,28.1333,27.08,27.22,214800.0],["2002-08-20",27.2133,27.3067,26.3333,26.6,372600.0],["2002-08-21",26.6,26.7,25.6667,26.6,276750.0],["2002-08-22",26.6267,26.6733,26.0667,26.2667,206100.0],["2002-08-23",26.2667,26.2667,25.9467,26.0733,257700.0],["2002-08-26",26.0733,26.0733,25.0333,25.4,497700.0],["2002-08-27",25.3867,25.4,24.3333,24.3333,457050.0],["2002-08-28",23.5,24.6667,23.4,24.3467,829650.0],["2002-08-29",24.28,24.4933,23.9333,24.2333,501450.0],["2002-08-30",24.3333,24.5667,24.1267,24.28,321150.0],["2002-09-03",24.2133,24.22,23.4667,23.8,634350.0],["2002-09-04",23.8,24.4,23.7933,24.2267,695250.0],["2002-09-05",24.16,24.6,23.5667,24.2067,678600.0],["2002-09-06",24.7333,25.5533,24.7067,25.5,274500.0],["2002-09-09",25.5,26.3667,25.1333,26.3667,239700.0],["2002-09-10",26.3733,26.6,26.14,26.3467,291300.0],["2002-09-11",26.4133,26.8,26.4133,26.6667,120300.0],["2002-09-12",26.4667,26.4667,24.7933,25.0933,278400.0],["2002-09-13",24.9867,26.02,24.8733,26.02,190050.0],["2002-09-16",25.9533,27.0667,25.8733,26.84,419550.0],["2002-09-17",26.9867,27.0333,26.2533,26.72,685050.0],["2002-09-18",26.6533,26.8667,26.1267,26.52,331350.0],["2002-09-19",26.4667,26.4733,25.3333,26.0,340350.0],["2002-09-20",26.0667,26.3333,25.2667,25.6,266100.0],["2002-09-23",25.6,26.4667,25.2667,26.4133,182400.0],["2002-09-24",26.2467,26.9867,26.14,26.7933,342300.0],["2002-09-25",26.8333,27.0667,25.8667,25.8667,365250.0],["2002-09-26",25.9333,26.16,25.6933,26.0733,153750.0],["2002-09-27",26.0,26.72,25.8333,26.3,211200.0],["2002-09-30",26.1667,26.5067,25.6,26.5067,284250.0],["2002-10-01",26.5067,27.2333,26.1,27.22,410100.0],["2002-10-02",26.9333,27.66,26.7,27.0333,324750.0],["2002-10-03",27.0667,27.4333,26.2667,26.4,324600.0],["2002-10-04",26.4,26.5667,25.0333,25.4,449550.0],["2002-10-07",25.2667,25.3333,24.4,24.4667,473400.0],["2002-10-08",24.4733,25.4667,24.34,25.2733,355500.0],["2002-10-09",23.7333,24.1667,22.1667,22.4467,925500.0],["2002-10-10",21.1333,22.6333,20.6667,21.8333,1210500.0],["2002-10-11",22.5,23.4,22.5,23.16,420450.0],["2002-10-14",23.16,23.2333,22.68,22.9067,360300.0],["2002-10-15",23.2667,24.8,23.2667,24.4667,520050.0],["2002-10-16",24.4667,24.4667,23.5333,23.5667,384000.0],["2002-10-17",23.9,24.6333,23.9,24.4467,328950.0],["2002-10-18",24.5,24.9333,24.3333,24.6667,156900.0],["2002-10-21",24.6067,24.6067,23.7667,24.04,323550.0],["2002-10-22",24.04,24.04,22.8333,23.7333,334050.0],["2002-10-23",23.6667,24.46,23.3333,24.1533,239400.0],["2002-10-24",24.2867,24.3067,23.4,23.7333,389250.0],["2002-10-25",23.6667,24.3333,23.4667,24.32,175350.0],["2002-10-28",24.3867,24.5667,22.6667,22.9867,519900.0],["2002-10-29",23.0133,24.8667,23.0133,24.7333,443700.0],["2002-10-30",24.8667,25.8667,24.8667,25.3667,395550.0],["2002-10-31",26.6667,27.7333,26.5333,27.7333,1031400.0],["2002-11-01",27.7333,28.62,27.14,28.5867,756600.0],["2002-11-04",28.42,28.6,27.4667,27.6,763350.0],["2002-11-05",27.6,27.6,26.18,26.9467,539850.0],["2002-11-06",27.1,27.6667,26.9333,27.4533,333750.0],["2002-11-07",27.3,27.3533,27.0,27.02,143250.0],["2002-11-08",26.9533,26.9933,26.4667,26.5467,257100.0],["2002-11-11",26.5667,26.5667,26.0667,26.1533,346200.0],["2002-11-12",26.1667,26.7933,26.1667,26.6,461700.0],["2002-11-13",26.6,26.6667,26.2333,26.5,276600.0],["2002-11-14",26.5667,26.8667,26.5667,26.7133,256650.0],["2002-11-15",26.7133,27.4333,26.3867,26.98,922050.0],["2002-11-18",27.08,27.08,25.6533,25.6933,304950.0],["2002-11-19",25.6733,26.3867,25.64,26.1733,263100.0],["2002-11-20",26.2667,26.3333,25.0867,25.28,441450.0],["2002-11-21",25.5,25.5067,24.8867,25.1667,461700.0],["2002-11-22",25.2667,25.3067,24.22,24.6133,472050.0],["2002-11-25",24.68,24.9933,23.3667,24.6533,952350.0],["2002-11-26",24.5333,25.84,24.1667,25.5,826800.0],["2002-11-27",26.0,26.9,25.9933,26.7333,661800.0],["2002-11-29",26.8667,27.3667,26.7733,27.34,194700.0],["2002-12-02",27.38,27.9667,25.9333,26.1533,450300.0],["2002-12-03",26.02,26.2,25.7267,25.8067,211050.0],["2002-12-04",25.6733,27.0333,25.5933,26.5667,425100.0],["2002-12-05",26.5,26.5933,26.2733,26.5,127200.0],["2002-12-06",26.5,27.0667,26.4,26.4867,267150.0],["2002-12-09",26.6533,26.8333,26.28,26.4667,288750.0],["2002-12-10",26.5667,26.6467,26.2667,26.6067,197100.0],["2002-12-11",26.5867,26.7333,26.2533,26.5867,293700.0],["2002-12-12",26.6333,26.6333,26.2867,26.4667,276300.0],["2002-12-13",26.4,26.4,26.0667,26.1667,129450.0],["2002-12-16",26.1667,26.46,25.7533,26.1,220200.0],["2002-12-17",26.0,26.0933,25.04,25.2,259800.0],["2002-12-18",25.3,25.3133,24.7333,25.0867,420600.0],["2002-12-19",25.0867,25.4067,24.8733,25.3733,434700.0],["2002-12-20",25.5333,26.1933,24.8733,26.1867,359850.0],["2002-12-23",26.3867,26.8,26.1533,26.2,221400.0],["2002-12-24",26.2067,26.3133,25.5467,26.2,85650.0],["2002-12-26",26.2667,26.6667,26.2067,26.6667,142350.0],["2002-12-27",26.6667,26.6667,26.0,26.1667,199800.0],["2002-12-30",26.2333,26.7667,26.2333,26.7,228750.0],["2002-12-31",26.6667,27.0,26.6267,26.7667,376650.0],["2003-01-02",26.9333,27.7733,26.7667,27.3467,402600.0],["2003-01-03",27.4133,27.4867,27.1933,27.2733,311100.0],["2003-01-06",27.28,28.2933,27.2,28.0133,319350.0],["2003-01-07",28.0,28.4333,27.8,28.0467,317250.0],["2003-01-08",28.1333,28.1333,27.3467,27.4333,257100.0],["2003-01-09",27.2667,28.1267,27.0933,28.0333,257250.0],["2003-01-10",28.0,28.1267,27.5333,28.0667,189000.0],["2003-01-13",28.3667,29.1,28.3,28.68,385650.0],["2003-01-14",28.68,28.68,27.6333,27.92,240600.0],["2003-01-15",28.5,28.8333,28.0,28.8333,361800.0],["2003-01-16",28.9667,29.3467,28.1667,28.22,519450.0],["2003-01-17",27.9667,28.3933,27.8733,28.04,353250.0],["2003-01-21",28.04,28.3333,27.4,27.7,222000.0],["2003-01-22",27.6333,27.64,26.7933,27.3333,337200.0],["2003-01-23",27.4,28.1333,27.0733,27.8667,279450.0],["2003-01-24",27.7333,27.7333,26.7533,26.92,245700.0],["2003-01-27",26.7867,27.2333,26.68,27.14,166350.0],["2003-01-28",27.1267,27.1933,26.7733,27.0,242400.0],["2003-01-29",26.8333,26.84,25.7667,26.1467,713550.0],["2003-01-30",26.0667,26.38,25.5333,25.9133,502350.0],["2003-01-31",25.68,27.5667,25.6667,27.4333,532500.0],["2003-02-03",27.44,28.1333,27.0467,27.0467,360000.0],["2003-02-04",27.0467,27.5667,26.74,27.3067,262350.0],["2003-02-05",27.3067,27.4667,27.1,27.1,236550.0],["2003-02-06",26.0,27.0,25.7333,26.8,1268850.0],["2003-02-07",27.3667,27.96,27.2133,27.5667,1924050.0],["2003-02-10",27.5733,27.8,26.9533,27.6533,526950.0],["2003-02-11",27.66,27.8533,27.3333,27.4133,500250.0],["2003-02-12",27.4,27.6067,27.1667,27.34,282600.0],["2003-02-13",27.3333,27.5333,26.9,27.1533,365700.0],["2003-02-14",27.02,27.8067,27.02,27.7333,366000.0],["2003-02-18",27.9333,28.1333,27.7667,27.8667,343350.0],["2003-02-19",27.8667,28.0267,27.7333,27.7867,252450.0],["2003-02-20",27.7933,28.5667,27.6,28.5133,471600.0],["2003-02-21",28.38,28.8867,28.3667,28.6867,424200.0],["2003-02-24",28.8333,28.8867,28.3667,28.62,566100.0],["2003-02-25",28.5933,29.8333,28.5667,29.5333,622650.0],["2003-02-26",29.5667,29.8333,29.0,29.08,423150.0],["2003-02-27",28.6133,29.3133,28.6,29.0467,337200.0],["2003-02-28",28.98,29.22,28.6667,28.6667,350100.0],["2003-03-03",28.74,29.5667,28.6067,28.7,474000.0],["2003-03-04",28.6667,28.9333,28.5,28.6667,194250.0],["2003-03-05",28.6,29.2467,28.3333,29.0867,401250.0],["2003-03-06",28.9667,29.1467,28.8267,29.1067,253350.0],["2003-03-07",28.9733,29.4467,28.9133,29.3333,332400.0],["2003-03-10",29.34,29.4333,29.1,29.3,304950.0],["2003-03-11",29.3,29.3067,29.0,29.1533,344850.0],["2003-03-12",29.16,29.1667,28.76,28.92,248100.0],["2003-03-13",29.0533,29.4,28.9333,29.0333,310200.0],["2003-03-14",29.1,29.2467,28.1733,28.3,813450.0],["2003-03-17",28.3,29.6,28.2933,29.5467,448650.0],["2003-03-18",29.6,29.6667,29.1667,29.38,405150.0],["2003-03-19",29.48,29.5867,29.0667,29.3333,378300.0],["2003-03-20",29.4,29.7667,28.9667,29.3467,308850.0],["2003-03-21",29.6667,30.12,29.4,29.8133,625500.0],["2003-03-24",29.7333,30.0,29.0,29.9267,425700.0],["2003-03-25",29.9267,30.4533,29.9267,30.18,447450.0],["2003-03-26",30.4467,30.4933,30.04,30.1333,354450.0],["2003-03-27",30.0667,30.44,29.8667,30.42,220200.0],["2003-03-28",30.3533,30.7533,30.2667,30.56,315000.0],["2003-03-31",30.52,30.9333,30.22,30.8133,391950.0],["2003-04-01",31.1133,31.18,30.56,30.9067,481200.0],["2003-04-02",31.3,31.8667,31.3,31.82,506100.0],["2003-04-03",32.1667,32.2333,31.3667,31.4,408900.0],["2003-04-04",31.4,31.9067,31.0733,31.2,309600.0],["2003-04-07",32.1667,32.2467,31.6067,31.6133,485100.0],["2003-04-08",31.4133,31.4333,30.5067,30.7733,654150.0],["2003-04-09",30.94,31.06,30.5133,30.54,425400.0],["2003-04-10",30.54,30.6667,30.34,30.4867,280200.0],["2003-04-11",30.4067,30.9667,30.3333,30.3933,205500.0],["2003-04-14",30.66,30.8333,30.08,30.8333,569850.0],["2003-04-15",31.1667,31.46,31.0,31.3867,479100.0],["2003-04-16",31.7667,32.1,31.3533,31.3867,352200.0],["2003-04-17",31.6333,31.86,31.5867,31.7067,300750.0],["2003-04-21",31.8667,31.8667,31.3667,31.4267,248550.0],["2003-04-22",31.4267,31.4667,29.6667,30.0,1365150.0],["2003-04-23",30.1333,31.4,30.1333,31.36,846900.0],["2003-04-24",32.1667,32.4533,28.5667,30.22,2576100.0],["2003-04-25",30.3533,30.6533,30.0933,30.2867,610950.0],["2003-04-28",30.4533,30.9,30.3267,30.6,542700.0],["2003-04-29",30.6333,30.8933,29.88,30.1,464850.0],["2003-04-30",30.1667,30.2733,29.5333,30.1667,634050.0],["2003-05-01",30.1867,30.7667,29.6533,30.54,543000.0],["2003-05-02",30.54,31.12,30.4667,31.0467,413550.0],["2003-05-05",31.2467,31.54,31.0467,31.2933,391950.0],["2003-05-06",31.2933,31.5,30.6333,30.6333,461250.0],["2003-05-07",30.5067,30.5133,29.8,29.8,577950.0],["2003-05-08",29.6667,29.9933,28.3067,28.3467,1578750.0],["2003-05-09",28.38,28.92,27.6667,28.92,1019850.0],["2003-05-12",28.9667,29.2,27.4,27.7133,1737000.0],["2003-05-13",27.62,27.6333,25.6333,26.6,4620150.0],["2003-05-14",26.6667,27.3467,26.6667,27.1133,1479750.0],["2003-05-15",27.3333,27.8533,27.3333,27.6667,1529400.0],["2003-05-16",27.4667,27.6667,26.6667,26.6667,988050.0],["2003-05-19",26.6667,26.9667,26.1333,26.7333,813450.0],["2003-05-20",26.6867,27.0667,26.4667,26.6267,1072800.0],["2003-05-21",26.6267,27.3067,26.6267,27.1,1108350.0],["2003-05-22",27.1,27.78,27.1,27.6,1053750.0],["2003-05-23",27.7333,28.0733,27.6,28.0067,581250.0],["2003-05-27",28.2533,28.3733,28.0467,28.2733,507000.0],["2003-05-28",28.34,28.4667,27.2,27.2333,1023450.0],["2003-05-29",27.0667,27.1267,24.8,25.4733,3407100.0],["2003-05-30",25.48,25.48,23.4667,24.4733,4009350.0],["2003-06-02",24.4,24.4067,23.1667,23.4467,3283200.0],["2003-06-03",23.1667,24.5333,22.9333,24.12,2050800.0],["2003-06-04",24.2533,24.8333,23.44,23.4533,1393800.0],["2003-06-05",23.3,24.02,22.6,23.66,1153800.0],["2003-06-06",24.1,24.36,23.65,23.8,1547900.0],["2003-06-09",24.5,24.56,24.11,24.47,1665600.0],["2003-06-10",24.95,24.95,24.4,24.61,865400.0],["2003-06-11",24.95,25.5,24.75,25.35,1073700.0],["2003-06-12",26.5,26.5,25.34,25.58,965600.0],["2003-06-13",26.0,26.02,25.11,25.25,850000.0],["2003-06-16",25.5,25.83,25.01,25.59,567200.0],["2003-06-17",25.69,25.9,25.0,25.8,631300.0],["2003-06-18",25.8,26.69,25.5,26.65,846800.0],["2003-06-19",26.6,26.6,25.81,25.82,943000.0],["2003-06-20",25.89,26.01,25.23,25.23,835000.0],["2003-06-23",25.35,25.74,25.2,25.57,703300.0],["2003-06-24",25.57,25.8,24.6,24.93,579700.0],["2003-06-25",25.1,25.2,24.2,24.7,541400.0],["2003-06-26",24.6,24.98,24.31,24.83,356400.0],["2003-06-27",24.69,25.13,24.51,24.9,293300.0],["2003-06-30",25.09,25.24,24.42,24.97,537500.0],["2003-07-01",24.97,24.97,23.8,24.24,800400.0],["2003-07-02",24.4,24.49,23.75,24.0,787300.0],["2003-07-03",23.99,24.0,23.67,23.88,343400.0],["2003-07-07",23.8,24.11,23.05,23.4,1223600.0],["2003-07-08",23.45,23.84,23.34,23.65,785200.0],["2003-07-09",23.95,24.5,23.95,24.28,1270800.0],["2003-07-10",24.3,24.46,23.14,23.45,659800.0],["2003-07-11",23.5,24.08,23.47,24.08,442900.0],["2003-07-14",24.5,25.05,24.25,25.05,732200.0],["2003-07-15",26.0,26.0,25.1,25.61,1044000.0],["2003-07-16",25.95,25.95,24.85,25.3,555900.0],["2003-07-17",25.2,25.25,24.43,24.65,415100.0],["2003-07-18",25.15,25.51,25.1,25.46,735700.0],["2003-07-21",25.48,25.48,24.5,25.07,389300.0],["2003-07-22",25.06,26.1,24.92,26.1,699400.0],["2003-07-23",26.15,27.6,26.03,26.42,1563500.0],["2003-07-24",24.5,25.1,21.05,21.65,5980400.0],["2003-07-25",21.95,22.19,20.75,20.8,2200000.0],["2003-07-28",20.6,21.95,20.6,21.71,1494400.0],["2003-07-29",22.3,22.98,21.71,22.6,1465700.0],["2003-07-30",22.8,22.8,22.2,22.3,1269100.0],["2003-07-31",22.6,22.6,21.78,22.0,866900.0],["2003-08-01",21.75,22.15,21.61,22.1,1117300.0],["2003-08-04",22.1,22.1,21.14,21.35,857400.0],["2003-08-05",20.2,20.87,20.18,20.87,1430900.0],["2003-08-06",21.0,22.12,20.88,21.93,1428100.0],["2003-08-07",21.94,23.07,21.41,23.05,2300300.0],["2003-08-08",23.05,23.08,22.4,23.0,1244300.0],["2003-08-11",23.0,23.02,22.61,22.83,498900.0],["2003-08-12",22.8,23.25,22.63,23.17,291100.0],["2003-08-13",23.35,23.73,23.0,23.71,425600.0],["2003-08-14",23.75,23.8,23.11,23.45,601300.0],["2003-08-15",23.4,24.2,23.3,24.1,296000.0],["2003-08-18",24.2,24.2,23.42,23.8,605800.0],["2003-08-19",23.79,24.19,23.75,24.16,595500.0],["2003-08-20",24.16,24.16,23.88,23.94,417100.0],["2003-08-21",23.91,24.19,23.86,24.18,442300.0],["2003-08-22",24.2,24.41,23.76,23.86,449300.0],["2003-08-25",24.15,24.19,23.82,24.19,484000.0],["2003-08-26",24.2,24.49,23.96,24.36,419500.0],["2003-08-27",24.36,24.9,24.19,24.78,778700.0],["2003-08-28",24.79,24.95,24.22,24.94,299500.0],["2003-08-29",25.04,25.34,24.91,25.0,548800.0],["2003-09-02",25.12,26.0,25.06,25.96,788700.0],["2003-09-03",25.9,26.1,25.25,25.45,755600.0],["2003-09-04",25.45,26.14,25.44,25.89,595300.0],["2003-09-05",25.89,26.38,25.57,25.92,474900.0],["2003-09-08",26.35,26.7,26.25,26.51,612000.0],["2003-09-09",26.5,26.63,26.32,26.32,671600.0],["2003-09-10",26.4,26.4,25.72,25.78,552800.0],["2003-09-11",25.84,26.11,24.4,24.91,1322600.0],["2003-09-12",24.75,24.75,23.51,23.85,1465900.0],["2003-09-15",23.95,24.13,23.65,23.7,986400.0],["2003-09-16",23.75,24.18,23.75,24.16,819200.0],["2003-09-17",24.17,24.17,23.57,23.57,662800.0],["2003-09-18",23.75,23.75,22.6,23.24,2345400.0],["2003-09-19",23.33,23.47,23.06,23.06,954000.0],["2003-09-22",20.64,20.64,17.95,18.04,11793000.0],["2003-09-23",18.17,18.85,18.07,18.74,4954800.0],["2003-09-24",19.05,19.12,18.6,18.75,2064300.0],["2003-09-25",18.88,18.9,18.2,18.22,991400.0],["2003-09-26",18.15,18.15,17.53,17.55,2429000.0],["2003-09-29",17.5,17.6,17.0,17.28,1153100.0],["2003-09-30",17.12,17.54,17.06,17.35,710900.0],["2003-10-01",17.38,18.06,17.05,17.78,943500.0],["2003-10-02",17.95,18.2,17.7,18.02,1104400.0],["2003-10-03",18.24,18.26,18.01,18.24,879100.0],["2003-10-06",18.15,18.29,17.95,18.12,886700.0],["2003-10-07",18.02,18.44,18.0,18.44,961300.0],["2003-10-08",18.5,18.59,18.2,18.35,571700.0],["2003-10-09",18.41,18.99,18.35,18.56,976500.0],["2003-10-10",18.52,18.8,18.4,18.68,459600.0],["2003-10-13",18.68,18.98,18.55,18.66,548600.0],["2003-10-14",18.53,18.55,18.2,18.5,742700.0],["2003-10-15",17.1,18.22,17.05,18.03,1005100.0],["2003-10-16",18.0,18.19,17.67,18.01,715200.0],["2003-10-17",17.93,18.1,17.65,18.05,767600.0],["2003-10-20",18.04,18.19,17.82,18.16,430300.0],["2003-10-21",18.0,18.28,17.84,17.96,461700.0],["2003-10-22",17.76,17.89,17.45,17.63,462600.0],["2003-10-23",17.37,18.15,16.79,17.49,2327400.0],["2003-10-24",17.49,17.72,17.26,17.7,1252700.0],["2003-10-27",17.9,18.4,17.85,18.28,982100.0],["2003-10-28",18.4,19.75,18.32,19.7,1687200.0],["2003-10-29",19.7,20.23,19.38,19.9,1549900.0],["2003-10-30",19.89,20.1,19.7,19.78,1063000.0],["2003-10-31",19.62,19.9,19.62,19.9,481100.0],["2003-11-03",19.93,20.09,19.9,20.09,594700.0],["2003-11-04",20.08,20.39,20.01,20.28,514400.0],["2003-11-05",20.25,20.5,20.13,20.43,354200.0],["2003-11-06",20.3,20.44,20.0,20.34,376800.0],["2003-11-07",20.4,21.02,20.25,21.01,672600.0],["2003-11-10",21.01,21.62,20.99,21.28,818200.0],["2003-11-11",21.08,21.25,20.8,20.9,543600.0],["2003-11-12",20.89,21.27,20.86,21.27,488900.0],["2003-11-13",21.31,21.85,21.31,21.72,556600.0],["2003-11-14",21.65,21.92,21.41,21.53,439900.0],["2003-11-17",21.64,21.64,20.83,21.35,446300.0],["2003-11-18",21.4,21.54,20.93,21.06,329200.0],["2003-11-19",20.96,21.32,20.9,21.16,365000.0],["2003-11-20",21.16,21.53,21.05,21.48,395600.0],["2003-11-21",21.7,22.01,21.7,21.95,543300.0],["2003-11-24",22.2,22.46,22.0,22.45,502100.0],["2003-11-25",22.3,22.3,21.18,21.78,1055000.0],["2003-11-26",21.78,21.78,21.21,21.65,435600.0],["2003-11-28",21.55,21.97,21.55,21.97,95700.0],["2003-12-01",21.96,22.16,21.9,21.95,648000.0],["2003-12-02",21.95,22.07,21.9,21.95,394800.0],["2003-12-03",21.99,22.15,21.74,21.78,866700.0],["2003-12-04",21.7,22.12,21.7,22.1,377900.0],["2003-12-05",21.9,22.0,21.74,21.97,196700.0],["2003-12-08",22.11,22.45,21.97,22.45,381400.0],["2003-12-09",22.55,22.8,22.35,22.76,610400.0],["2003-12-10",22.76,23.31,22.5,23.01,602600.0],["2003-12-11",23.18,23.94,23.11,23.6,569700.0],["2003-12-12",23.6,23.75,23.02,23.6,394100.0],["2003-12-15",23.35,23.57,22.54,22.63,594600.0],["2003-12-16",22.5,22.5,21.7,22.0,694900.0],["2003-12-17",21.92,22.28,21.6,22.21,285900.0],["2003-12-18",22.26,23.07,22.26,22.94,360700.0],["2003-12-19",23.0,23.0,22.42,22.7,176500.0],["2003-12-22",22.55,23.38,22.51,23.37,317700.0],["2003-12-23",23.47,23.65,23.06,23.33,219200.0],["2003-12-24",23.33,23.68,23.3,23.49,117600.0],["2003-12-26",23.5,23.56,23.28,23.35,146100.0],["2003-12-29",23.27,24.31,23.27,24.31,590600.0],["2003-12-30",24.41,24.58,24.0,24.18,323500.0],["2003-12-31",24.08,24.11,23.3,23.37,478000.0],["2004-01-02",23.44,23.69,22.44,23.63,268300.0],["2004-01-05",23.63,23.79,23.1,23.28,493000.0],["2004-01-06",23.0,23.29,23.0,23.15,386800.0],["2004-01-07",23.12,23.38,23.04,23.25,626700.0],["2004-01-08",23.5,23.77,23.4,23.75,342900.0],["2004-01-09",23.65,23.8,23.25,23.4,370000.0],["2004-01-12",23.65,24.14,23.62,24.14,393500.0],["2004-01-13",23.99,23.99,23.6,23.98,381000.0],["2004-01-14",23.85,23.99,23.61,23.8,281100.0],["2004-01-15",23.71,23.97,23.6,23.85,385200.0],["2004-01-16",23.95,23.96,22.69,22.69,822100.0],["2004-01-20",22.69,22.99,22.2,22.99,562900.0],["2004-01-21",22.99,23.14,22.56,22.7,184800.0],["2004-01-22",22.75,23.0,22.59,22.7,264500.0],["2004-01-23",22.65,23.25,22.44,23.03,173800.0],["2004-01-26",22.75,22.84,22.45,22.65,429600.0],["2004-01-27",22.65,23.27,22.63,22.99,401300.0],["2004-01-28",16.75,16.85,13.75,14.75,10228300.0],["2004-01-29",15.1,15.35,14.45,14.5,2611300.0],["2004-01-30",14.4,15.07,14.28,15.0,1875500.0],["2004-02-02",15.0,15.0,14.43,14.75,1299100.0],["2004-02-03",14.75,14.75,14.05,14.3,901300.0],["2004-02-04",14.28,14.28,13.55,13.71,2315800.0],["2004-02-05",13.86,14.3,13.61,13.99,1242600.0],["2004-02-06",14.0,14.1,13.74,13.75,1129200.0],["2004-02-09",14.0,15.1,14.0,14.82,3637600.0],["2004-02-10",15.25,15.66,15.0,15.45,1369900.0],["2004-02-11",15.5,15.66,15.35,15.48,958000.0],["2004-02-12",15.53,15.53,15.24,15.27,689600.0],["2004-02-13",15.27,15.27,14.9,15.05,498600.0],["2004-02-17",15.12,15.34,15.05,15.07,360300.0],["2004-02-18",15.09,15.7,15.09,15.56,924100.0],["2004-02-19",15.95,16.44,15.81,16.28,2961000.0],["2004-02-20",16.28,16.4,16.12,16.37,1273800.0],["2004-02-23",16.5,16.55,16.1,16.18,1196000.0],["2004-02-24",16.17,16.25,15.8,16.12,1292900.0],["2004-02-25",16.16,16.44,16.14,16.43,602400.0],["2004-02-26",16.28,16.65,16.2,16.57,554900.0],["2004-02-27",16.56,16.63,16.35,16.42,594100.0],["2004-03-01",16.45,16.59,16.2,16.35,484000.0],["2004-03-02",16.45,16.45,16.16,16.26,539500.0],["2004-03-03",16.26,16.56,16.03,16.48,431000.0],["2004-03-04",16.45,16.7,16.25,16.62,439200.0],["2004-03-05",16.6,16.84,16.6,16.7,534900.0],["2004-03-08",16.7,16.9,16.59,16.7,540400.0],["2004-03-09",16.7,16.79,16.54,16.74,477500.0],["2004-03-10",16.7,16.79,16.46,16.75,969300.0],["2004-03-11",16.45,16.84,16.34,16.59,811100.0],["2004-03-12",16.55,16.6,16.22,16.49,592800.0],["2004-03-15",16.48,16.49,16.2,16.25,276300.0],["2004-03-16",16.35,16.42,15.5,16.32,839500.0],["2004-03-17",16.32,16.4,16.2,16.27,681700.0],["2004-03-18",16.23,16.24,15.99,16.21,387100.0],["2004-03-19",16.25,16.25,16.02,16.22,315800.0],["2004-03-22",16.15,16.15,15.84,15.97,429400.0],["2004-03-23",16.17,16.35,16.0,16.13,318500.0],["2004-03-24",16.06,16.06,15.71,15.92,478000.0],["2004-03-25",15.88,16.04,15.8,15.96,344500.0],["2004-03-26",16.0,16.31,16.0,16.19,197500.0],["2004-03-29",16.28,16.52,16.23,16.4,270900.0],["2004-03-30",16.32,16.38,16.16,16.37,368500.0],["2004-03-31",16.2,16.71,16.06,16.66,604800.0],["2004-04-01",16.6,16.76,16.37,16.51,274700.0],["2004-04-02",16.51,16.8,16.45,16.65,295400.0],["2004-04-05",16.66,16.95,16.64,16.94,509400.0],["2004-04-06",16.85,16.9,16.77,16.84,228900.0],["2004-04-07",16.9,17.15,16.71,17.14,321200.0],["2004-04-08",17.18,17.3,16.9,16.9,207100.0],["2004-04-12",16.83,17.21,16.77,17.17,284900.0],["2004-04-13",17.23,17.31,17.11,17.29,332800.0],["2004-04-14",17.31,17.49,17.26,17.44,323900.0],["2004-04-15",16.5,16.51,16.03,16.1,1629600.0],["2004-04-16",16.11,16.19,15.9,16.16,589500.0],["2004-04-19",16.16,16.16,15.82,16.05,273900.0],["2004-04-20",15.98,16.15,15.75,15.8,379800.0],["2004-04-21",15.65,16.86,15.65,16.86,602500.0],["2004-04-22",16.86,17.4,16.65,16.87,406700.0],["2004-04-23",16.87,17.0,16.47,16.6,247100.0],["2004-04-26",16.5,16.51,16.1,16.15,530600.0],["2004-04-27",16.1,16.17,15.7,15.99,383700.0],["2004-04-28",16.06,16.06,15.55,15.63,563600.0],["2004-04-29",15.6,16.34,14.56,16.11,1135700.0],["2004-04-30",16.2,16.71,16.11,16.45,752100.0],["2004-05-03",16.44,16.6,16.2,16.52,568500.0],["2004-05-04",16.6,16.85,16.47,16.59,364400.0],["2004-05-05",16.64,16.64,15.96,16.22,663200.0],["2004-05-06",16.07,16.11,15.79,15.9,292100.0],["2004-05-07",15.91,16.13,15.9,15.95,280700.0],["2004-05-10",15.95,15.96,15.39,15.61,472900.0],["2004-05-11",15.52,15.58,15.25,15.35,343400.0],["2004-05-12",15.36,15.48,14.8,15.21,484200.0],["2004-05-13",15.21,15.6,15.18,15.42,209200.0],["2004-05-14",15.42,15.61,15.0,15.08,362700.0],["2004-05-17",14.83,15.05,14.65,14.79,469800.0],["2004-05-18",14.75,15.13,14.7,15.01,211000.0],["2004-05-19",15.75,16.1,15.39,15.65,847500.0],["2004-05-20",15.65,16.01,15.48,16.01,470500.0],["2004-05-21",15.9,16.16,15.61,16.01,466600.0],["2004-05-24",15.96,16.41,15.96,16.21,257700.0],["2004-05-25",16.21,16.67,16.07,16.67,364800.0],["2004-05-26",16.5,16.78,16.4,16.73,345500.0],["2004-05-27",16.73,16.81,16.56,16.78,411300.0],["2004-05-28",16.58,16.83,16.5,16.75,230200.0],["2004-06-01",16.51,16.79,16.35,16.71,248100.0],["2004-06-02",16.71,16.87,16.58,16.84,239000.0],["2004-06-03",16.79,16.8,16.48,16.48,243000.0],["2004-06-04",16.6,16.66,16.43,16.6,228400.0],["2004-06-07",16.61,16.88,16.57,16.8,389400.0],["2004-06-08",16.79,16.79,16.55,16.75,278100.0],["2004-06-09",16.8,16.89,16.48,16.56,171600.0],["2004-06-10",16.65,16.68,16.21,16.25,421600.0],["2004-06-14",16.35,16.35,15.88,15.92,252300.0],["2004-06-15",16.17,16.4,15.98,16.01,495800.0],["2004-06-16",16.16,16.35,16.06,16.15,201000.0],["2004-06-17",16.25,16.25,15.98,16.1,176700.0],["2004-06-18",16.1,16.2,15.95,15.95,305200.0],["2004-06-21",15.97,15.97,15.69,15.72,216100.0],["2004-06-22",15.72,15.98,15.67,15.73,218200.0],["2004-06-23",15.8,16.2,15.7,16.15,299900.0],["2004-06-24",16.23,16.41,16.22,16.35,279000.0],["2004-06-25",16.33,16.49,16.15,16.46,360700.0],["2004-06-28",16.49,16.49,16.08,16.17,191600.0],["2004-06-29",16.17,16.5,16.17,16.5,191500.0],["2004-06-30",16.4,16.57,16.36,16.5,651400.0],["2004-07-01",16.45,16.63,16.4,16.42,208900.0],["2004-07-02",16.36,16.48,16.11,16.29,189100.0],["2004-07-06",16.12,16.54,16.0,16.17,331600.0],["2004-07-07",16.24,16.53,16.2,16.53,445500.0],["2004-07-08",16.4,16.42,15.85,15.86,336900.0],["2004-07-09",15.9,16.28,15.85,16.0,304000.0],["2004-07-12",16.07,16.44,15.94,16.14,445900.0],["2004-07-13",16.15,16.18,15.74,16.06,795900.0],["2004-07-14",15.9,16.14,15.75,15.8,471800.0],["2004-07-15",15.85,16.26,15.85,16.23,313300.0],["2004-07-16",16.22,16.27,15.6,15.67,439700.0],["2004-07-19",15.73,15.89,15.43,15.49,385200.0],["2004-07-20",15.45,16.75,15.37,16.71,860600.0],["2004-07-21",16.72,16.72,16.07,16.07,338500.0],["2004-07-22",16.0,16.19,15.78,16.13,389100.0],["2004-07-23",16.1,16.13,15.83,16.0,299800.0],["2004-07-26",15.95,15.96,15.68,15.8,556000.0],["2004-07-27",15.77,17.5,15.7,17.5,1412800.0],["2004-07-28",17.25,18.97,17.06,18.6,1600700.0],["2004-07-29",17.0,17.04,16.2,16.8,1758400.0],["2004-07-30",16.81,17.42,16.78,17.26,834200.0],["2004-08-02",17.09,17.09,16.47,16.81,686900.0],["2004-08-03",16.85,17.05,16.63,17.01,1031100.0],["2004-08-04",17.0,17.04,16.81,16.92,527800.0],["2004-08-05",16.9,16.94,16.55,16.57,329800.0],["2004-08-06",16.55,16.57,16.22,16.49,508600.0],["2004-08-09",16.29,16.55,15.91,15.92,583700.0],["2004-08-10",15.98,16.25,15.96,16.14,330800.0],["2004-08-11",15.7,16.15,15.6,16.04,457200.0],["2004-08-12",16.03,16.09,15.76,15.76,241200.0],["2004-08-13",15.92,16.08,15.82,15.95,194700.0],["2004-08-16",15.95,16.55,15.8,16.39,274200.0],["2004-08-17",16.39,16.57,16.26,16.45,295400.0],["2004-08-18",16.35,16.86,16.16,16.73,308600.0],["2004-08-19",16.63,16.86,16.55,16.73,238700.0],["2004-08-20",16.73,17.5,16.42,17.3,459100.0],["2004-08-23",17.15,17.49,16.79,17.12,404700.0],["2004-08-24",17.28,17.92,17.21,17.84,461100.0],["2004-08-25",17.75,18.06,17.68,17.86,236400.0],["2004-08-26",17.8,17.88,17.51,17.78,180900.0],["2004-08-27",17.66,17.8,17.58,17.75,179000.0],["2004-08-30",17.7,17.74,17.51,17.69,192700.0],["2004-08-31",17.7,18.04,17.7,17.88,550100.0],["2004-09-01",17.9,18.25,17.9,18.25,408800.0],["2004-09-02",18.24,18.34,17.91,18.31,383300.0],["2004-09-03",18.31,18.44,18.08,18.34,176100.0],["2004-09-07",18.34,18.5,18.16,18.25,268000.0],["2004-09-08",18.2,18.3,17.86,18.0,374200.0],["2004-09-09",17.93,18.0,17.69,17.96,353600.0],["2004-09-10",17.9,18.14,17.79,18.03,205800.0],["2004-09-13",18.05,18.35,18.01,18.25,138300.0],["2004-09-14",18.25,18.95,18.01,18.95,458200.0],["2004-09-15",19.0,19.15,18.94,19.13,402400.0],["2004-09-16",19.21,19.55,19.1,19.52,312100.0],["2004-09-17",19.65,19.65,19.17,19.34,262800.0],["2004-09-20",19.34,19.5,18.91,18.94,317200.0],["2004-09-21",18.98,19.14,18.64,19.12,424100.0],["2004-09-22",18.9,18.9,18.53,18.66,254200.0],["2004-09-23",18.5,18.97,18.45,18.83,209900.0],["2004-09-24",19.03,19.38,18.88,18.99,450000.0],["2004-09-27",18.91,18.91,18.41,18.42,221400.0],["2004-09-28",18.42,18.64,18.14,18.5,259000.0],["2004-09-29",18.35,18.63,18.35,18.6,301100.0],["2004-09-30",18.7,19.0,18.69,18.9,295500.0],["2004-10-01",18.75,19.44,18.75,19.14,392100.0],["2004-10-04",19.14,19.47,19.14,19.26,384200.0],["2004-10-05",19.25,19.49,19.25,19.35,230300.0],["2004-10-06",19.37,19.5,19.18,19.28,242200.0],["2004-10-07",19.2,19.33,19.06,19.11,348300.0],["2004-10-08",19.05,19.38,19.05,19.1,200600.0],["2004-10-11",19.18,19.65,19.12,19.44,192800.0],["2004-10-12",19.18,19.46,19.01,19.4,215700.0],["2004-10-13",19.35,19.69,19.19,19.25,136900.0],["2004-10-14",19.17,19.28,19.02,19.23,181400.0],["2004-10-15",19.24,19.59,19.1,19.37,190500.0],["2004-10-18",19.41,19.82,19.24,19.67,195300.0],["2004-10-19",19.8,19.98,19.67,19.77,239100.0],["2004-10-20",19.71,19.88,19.52,19.85,251200.0],["2004-10-21",19.85,20.19,19.62,20.17,284300.0],["2004-10-22",20.17,20.43,20.07,20.18,242200.0],["2004-10-25",20.05,20.23,19.65,20.13,277700.0],["2004-10-26",20.08,20.13,19.82,20.0,274400.0],["2004-10-27",20.0,20.28,19.9,20.19,643500.0],["2004-10-28",18.3,19.6,17.51,19.09,1585600.0],["2004-10-29",18.99,19.0,18.42,18.76,518500.0],["2004-11-01",18.62,18.75,18.35,18.72,373500.0],["2004-11-02",18.72,19.05,18.5,18.67,398200.0],["2004-11-03",18.79,19.0,18.68,18.88,304100.0],["2004-11-04",19.08,19.34,18.93,19.33,374000.0],["2004-11-05",19.33,19.33,18.86,19.03,254700.0],["2004-11-08",18.88,19.2,18.88,19.1,298800.0],["2004-11-09",19.19,19.56,19.19,19.5,326000.0],["2004-11-10",19.65,19.75,19.47,19.53,342700.0],["2004-11-11",19.63,19.65,19.45,19.55,372700.0],["2004-11-12",19.62,19.63,19.13,19.6,214800.0],["2004-11-15",19.71,19.86,19.42,19.5,289600.0],["2004-11-16",19.49,19.49,19.12,19.4,278800.0],["2004-11-17",19.32,19.8,19.32,19.61,168200.0],["2004-11-18",19.61,19.67,19.36,19.5,268100.0],["2004-11-19",19.33,19.6,19.16,19.51,249000.0],["2004-11-22",19.5,19.7,19.44,19.6,231700.0],["2004-11-23",19.55,20.0,19.47,19.84,360500.0],["2004-11-24",19.87,20.09,19.87,20.06,218000.0],["2004-11-26",20.06,20.15,19.95,20.07,90900.0],["2004-11-29",20.17,20.32,19.93,20.17,180400.0],["2004-11-30",20.0,20.28,19.85,20.17,200800.0],["2004-12-01",20.4,20.85,20.4,20.7,222100.0],["2004-12-02",20.57,20.88,20.55,20.7,128700.0],["2004-12-03",20.73,20.85,20.5,20.7,221800.0],["2004-12-06",20.64,20.7,20.34,20.44,130600.0],["2004-12-07",20.44,20.45,20.13,20.19,421300.0],["2004-12-08",20.19,20.63,20.19,20.6,155900.0],["2004-12-09",20.53,20.76,20.27,20.66,145000.0],["2004-12-10",20.69,20.88,20.45,20.57,119700.0],["2004-12-13",20.58,20.81,20.42,20.81,156300.0],["2004-12-14",20.85,21.2,20.82,21.15,201400.0],["2004-12-15",21.2,21.3,20.83,21.24,128000.0],["2004-12-16",21.24,21.24,20.55,20.94,157100.0],["2004-12-17",20.99,21.01,20.6,20.92,117600.0],["2004-12-20",20.92,21.08,20.42,20.8,183600.0],["2004-12-21",20.88,21.0,20.63,20.79,143500.0],["2004-12-22",20.45,20.86,20.41,20.74,116400.0],["2004-12-23",20.59,21.23,20.55,20.86,134500.0],["2004-12-27",20.78,20.9,20.42,20.69,86000.0],["2004-12-28",20.69,20.96,20.55,20.96,124200.0],["2004-12-29",20.8,21.05,20.74,20.99,125900.0],["2004-12-30",20.86,21.06,20.8,20.96,82700.0],["2004-12-31",20.83,21.2,20.75,21.07,261500.0],["2005-01-03",21.09,21.95,21.09,21.7,408900.0],["2005-01-04",21.6,21.71,21.18,21.18,346200.0],["2005-01-05",21.0,21.0,20.59,20.65,304100.0],["2005-01-06",20.6,20.78,20.48,20.55,118200.0],["2005-01-07",20.55,20.68,20.25,20.25,192900.0],["2005-01-10",20.2,20.56,20.02,20.2,231800.0],["2005-01-11",20.05,20.09,19.79,19.98,241200.0],["2005-01-12",19.98,20.1,19.64,19.72,466600.0],["2005-01-13",19.72,19.73,19.36,19.44,228700.0],["2005-01-14",19.55,19.65,19.42,19.63,138000.0],["2005-01-18",19.43,19.85,19.0,19.8,88200.0],["2005-01-19",19.85,20.03,19.77,19.8,109300.0],["2005-01-20",19.65,19.8,19.5,19.64,145500.0],["2005-01-21",19.59,19.72,19.37,19.4,92300.0],["2005-01-24",19.5,19.63,19.15,19.18,226000.0],["2005-01-25",19.25,19.35,18.89,18.93,257400.0],["2005-01-26",18.9,19.16,18.85,19.0,343200.0],["2005-01-27",19.12,19.18,18.82,19.04,397700.0],["2005-01-28",19.16,19.38,18.85,18.94,263100.0],["2005-01-31",18.98,19.41,18.93,19.37,254700.0],["2005-02-01",18.5,18.5,17.2,18.23,1755200.0],["2005-02-02",18.24,18.59,18.15,18.59,518300.0],["2005-02-03",18.58,18.66,18.43,18.62,309300.0],["2005-02-04",18.62,18.93,18.57,18.93,331500.0],["2005-02-07",18.93,19.0,18.78,18.94,213300.0],["2005-02-08",18.99,19.3,18.91,19.24,383500.0],["2005-02-09",19.14,19.28,18.82,18.95,258500.0],["2005-02-10",18.78,19.04,18.72,18.86,217500.0],["2005-02-11",18.9,19.35,18.85,19.16,236300.0],["2005-02-14",19.07,19.13,18.9,18.99,229400.0],["2005-02-15",18.95,19.21,18.91,19.13,233300.0],["2005-02-16",19.13,19.22,18.92,19.09,228000.0],["2005-02-17",19.25,19.44,19.05,19.15,469200.0],["2005-02-18",19.0,19.25,19.0,19.15,210900.0],["2005-02-22",19.08,19.34,18.97,19.04,292800.0],["2005-02-23",19.04,19.35,19.03,19.1,217200.0],["2005-02-24",19.1,19.24,18.96,19.12,320800.0],["2005-02-25",19.0,19.24,19.0,19.12,349400.0],["2005-02-28",19.06,19.31,18.95,19.0,497900.0],["2005-03-01",19.05,19.39,19.05,19.25,483800.0],["2005-03-02",19.15,19.89,19.15,19.66,462000.0],["2005-03-03",19.76,19.9,19.57,19.73,289300.0],["2005-03-04",19.7,19.92,19.7,19.87,170900.0],["2005-03-07",19.79,19.91,19.73,19.76,165600.0],["2005-03-08",19.76,19.83,19.38,19.4,238800.0],["2005-03-09",19.35,19.41,19.12,19.32,178400.0],["2005-03-10",19.22,19.56,19.09,19.41,576700.0],["2005-03-11",19.46,19.7,19.38,19.7,158300.0],["2005-03-14",19.75,20.1,19.67,19.95,232100.0],["2005-03-15",20.0,20.19,19.96,20.06,176000.0],["2005-03-16",19.95,20.23,19.9,20.16,277000.0],["2005-03-17",20.16,20.62,20.05,20.61,271400.0],["2005-03-18",20.62,20.65,20.08,20.15,403700.0],["2005-03-21",20.15,20.3,20.04,20.23,126100.0],["2005-03-22",20.25,20.32,20.06,20.07,151300.0],["2005-03-23",20.0,20.44,19.9,20.39,168700.0],["2005-03-24",20.39,20.49,20.11,20.3,154500.0],["2005-03-28",20.3,20.52,20.3,20.51,211000.0],["2005-03-29",20.51,20.72,20.5,20.72,372000.0],["2005-03-30",20.72,20.77,20.44,20.71,223400.0],["2005-03-31",20.6,20.65,20.51,20.64,239900.0],["2005-04-01",20.7,20.91,20.23,20.76,198000.0],["2005-04-04",20.7,20.91,20.51,20.82,98400.0],["2005-04-05",20.79,20.96,20.6,20.8,77600.0],["2005-04-06",20.83,20.92,20.13,20.22,300200.0],["2005-04-07",20.17,20.39,20.0,20.28,307500.0],["2005-04-08",20.2,20.27,20.04,20.17,222600.0],["2005-04-11",20.15,20.15,19.83,19.95,131700.0],["2005-04-12",19.86,20.0,19.6,19.98,78500.0],["2005-04-13",19.85,19.98,19.54,19.63,110000.0],["2005-04-14",19.6,19.72,19.45,19.46,101400.0],["2005-04-15",19.46,19.56,19.16,19.3,241800.0],["2005-04-18",19.3,19.38,19.02,19.26,228700.0],["2005-04-19",19.28,19.55,19.24,19.47,178800.0],["2005-04-20",19.47,20.09,19.4,20.0,531800.0],["2005-04-21",20.0,20.33,20.0,20.31,336200.0],["2005-04-22",20.31,20.31,20.01,20.15,253000.0],["2005-04-25",20.12,20.29,20.0,20.2,291800.0],["2005-04-26",20.21,20.4,20.02,20.12,309100.0],["2005-04-27",20.05,20.1,19.75,20.05,171700.0],["2005-04-28",20.05,22.0,20.05,21.56,1548700.0],["2005-04-29",21.6,22.12,21.6,22.08,662100.0],["2005-05-02",22.08,22.61,22.03,22.58,410900.0],["2005-05-03",22.63,22.66,22.41,22.52,677100.0],["2005-05-04",22.62,22.62,22.45,22.48,615300.0],["2005-05-05",22.5,22.54,22.04,22.3,587000.0],["2005-05-06",22.43,22.47,22.2,22.36,258000.0],["2005-05-09",22.46,22.57,22.4,22.57,176000.0],["2005-05-10",22.52,22.52,22.27,22.36,446900.0],["2005-05-11",22.37,22.52,22.05,22.26,347800.0],["2005-05-12",22.28,22.48,21.97,22.08,203500.0],["2005-05-13",22.02,22.3,21.95,22.01,178000.0],["2005-05-16",22.03,22.25,21.73,21.88,344300.0],["2005-05-17",21.89,22.04,21.68,21.96,314000.0],["2005-05-18",21.97,22.2,21.96,22.2,438500.0],["2005-05-19",22.14,22.52,22.08,22.49,514700.0],["2005-05-20",22.4,22.4,22.14,22.26,242600.0],["2005-05-23",22.41,22.53,22.3,22.48,364400.0],["2005-05-24",22.49,22.6,22.34,22.34,392500.0],["2005-05-25",22.3,22.34,21.82,22.07,239800.0],["2005-05-26",22.12,22.35,21.97,22.24,523300.0],["2005-05-27",22.22,22.3,22.03,22.17,350400.0],["2005-05-31",22.15,22.21,21.92,21.99,444700.0],["2005-06-01",22.0,22.4,21.95,22.25,225800.0],["2005-06-02",22.19,22.39,22.18,22.27,137000.0],["2005-06-03",22.26,22.43,22.22,22.36,218100.0],["2005-06-06",22.37,22.53,22.32,22.49,171100.0],["2005-06-07",22.49,22.59,22.3,22.36,194700.0],["2005-06-08",22.36,22.37,21.7,21.86,517900.0],["2005-06-09",21.8,21.93,21.64,21.84,433500.0],["2005-06-10",21.71,21.77,21.29,21.32,711200.0],["2005-06-13",21.34,21.48,21.12,21.19,457600.0],["2005-06-14",21.24,21.96,21.24,21.84,814400.0],["2005-06-15",21.79,21.93,21.72,21.75,409800.0],["2005-06-16",21.65,21.92,21.49,21.55,429000.0],["2005-06-17",21.7,21.79,21.19,21.27,622300.0],["2005-06-20",21.22,21.35,20.99,21.1,395800.0],["2005-06-21",21.14,21.26,21.08,21.08,450100.0],["2005-06-22",21.18,21.25,20.98,21.15,301200.0],["2005-06-23",21.08,21.08,20.43,20.51,339200.0],["2005-06-24",20.41,20.47,20.17,20.28,422900.0],["2005-06-27",20.23,20.38,20.14,20.29,333400.0],["2005-06-28",20.36,20.93,20.36,20.78,238400.0],["2005-06-29",20.76,21.2,20.76,21.05,326000.0],["2005-06-30",21.05,21.1,20.85,20.9,155300.0],["2005-07-01",20.85,21.0,20.68,20.93,150300.0],["2005-07-05",20.94,21.07,20.87,21.07,184500.0],["2005-07-06",20.95,21.04,20.85,20.95,220700.0],["2005-07-07",20.7,21.07,20.66,20.93,371500.0],["2005-07-08",20.94,21.05,20.82,21.04,241400.0],["2005-07-11",21.04,21.15,20.97,21.12,315700.0],["2005-07-12",21.05,21.14,20.94,21.05,376600.0],["2005-07-13",20.98,21.09,20.75,20.96,202000.0],["2005-07-14",21.14,21.25,21.03,21.15,231100.0],["2005-07-15",21.13,21.46,20.96,21.41,166000.0],["2005-07-18",21.35,21.47,21.1,21.32,192800.0],["2005-07-19",22.5,24.3,22.5,23.57,1842700.0],["2005-07-20",24.15,24.63,23.79,23.96,582000.0],["2005-07-21",23.95,24.12,23.41,23.82,335600.0],["2005-07-22",23.85,24.0,23.5,23.88,268200.0],["2005-07-25",23.91,24.0,23.5,23.56,215500.0],["2005-07-26",23.55,23.87,23.5,23.86,176900.0],["2005-07-27",23.85,23.9,23.51,23.66,253000.0],["2005-07-28",23.66,24.27,23.66,24.04,576100.0],["2005-07-29",24.04,24.21,23.99,24.1,4200300.0],["2005-08-01",24.03,24.45,24.0,24.17,625800.0],["2005-08-02",24.22,24.39,24.08,24.26,504000.0],["2005-08-03",24.26,24.58,24.06,24.43,568600.0],["2005-08-04",24.35,25.6,24.32,25.4,738900.0],["2005-08-05",25.3,25.49,24.7,24.98,540000.0],["2005-08-08",24.93,25.4,24.87,25.05,756300.0],["2005-08-09",25.15,25.96,25.07,25.38,594400.0],["2005-08-10",25.36,25.76,25.08,25.25,437100.0],["2005-08-11",25.3,25.83,25.14,25.74,450200.0],["2005-08-12",25.6,25.65,24.93,25.25,256600.0],["2005-08-15",25.29,25.51,25.02,25.45,277800.0],["2005-08-16",25.35,25.35,24.93,25.0,511900.0],["2005-08-17",25.0,25.6,24.94,25.6,764700.0],["2005-08-18",25.43,25.43,25.15,25.22,325400.0],["2005-08-19",25.17,25.17,24.79,24.9,309500.0],["2005-08-22",24.99,25.13,24.77,25.0,254000.0],["2005-08-23",24.92,24.98,24.59,24.85,437900.0],["2005-08-24",24.85,25.06,24.7,24.92,229200.0],["2005-08-25",24.92,25.02,24.72,24.8,253600.0],["2005-08-26",24.8,24.8,24.39,24.55,197400.0],["2005-08-29",24.45,25.22,24.33,25.15,219500.0],["2005-08-30",25.1,25.14,24.67,24.86,172300.0],["2005-08-31",24.8,24.95,24.32,24.9,499600.0],["2005-09-01",24.85,25.16,24.81,25.1,323400.0],["2005-09-02",25.48,25.53,25.0,25.07,294600.0],["2005-09-06",25.17,25.6,25.16,25.54,309900.0],["2005-09-07",25.44,25.59,25.25,25.44,216400.0],["2005-09-08",25.4,25.44,25.24,25.42,136500.0],["2005-09-09",25.4,25.75,25.4,25.65,212500.0],["2005-09-12",25.55,26.37,25.54,26.18,291300.0],["2005-09-13",26.1,26.11,25.37,25.47,173200.0],["2005-09-14",25.58,25.58,25.17,25.3,136200.0],["2005-09-15",25.31,25.4,25.0,25.3,185400.0],["2005-09-16",25.29,25.78,25.26,25.59,476000.0],["2005-09-19",25.55,25.55,25.18,25.47,142000.0],["2005-09-20",25.5,25.91,25.09,25.37,231800.0],["2005-09-21",25.27,25.27,24.68,24.68,178800.0],["2005-09-22",24.77,24.84,24.31,24.69,177000.0],["2005-09-23",24.64,25.38,24.48,25.21,146300.0],["2005-09-26",25.28,25.42,25.04,25.16,168000.0],["2005-09-27",25.18,25.37,24.93,25.17,209400.0],["2005-09-28",25.16,25.17,24.47,24.82,144900.0],["2005-09-29",24.77,25.14,24.5,25.1,208500.0],["2005-09-30",25.14,25.37,24.87,25.26,124700.0],["2005-10-03",25.2,25.48,24.62,24.97,235500.0],["2005-10-04",25.0,25.2,24.6,24.6,183600.0],["2005-10-05",24.5,24.65,24.2,24.45,333400.0],["2005-10-06",24.45,24.79,23.79,24.08,562700.0],["2005-10-07",24.25,25.05,23.97,24.47,256500.0],["2005-10-10",25.42,25.42,24.36,24.85,275200.0],["2005-10-11",24.95,25.3,24.9,25.04,353900.0],["2005-10-12",25.15,25.25,24.81,24.95,389700.0],["2005-10-13",24.9,25.48,24.79,24.96,359900.0],["2005-10-14",25.21,25.26,24.85,25.18,489100.0],["2005-10-17",25.08,25.4,24.86,25.2,218500.0],["2005-10-18",25.32,25.45,25.06,25.38,160200.0],["2005-10-19",25.5,26.95,25.5,26.69,845100.0],["2005-10-20",26.59,27.25,26.26,26.72,875800.0],["2005-10-21",27.6,27.8,27.17,27.24,1209900.0],["2005-10-24",27.44,27.54,26.78,27.14,501000.0],["2005-10-25",27.0,27.0,26.51,26.73,321700.0],["2005-10-26",26.6,26.93,26.13,26.42,288800.0],["2005-10-27",26.45,26.56,26.15,26.16,376800.0],["2005-10-28",26.2,27.13,26.2,27.11,801900.0],["2005-10-31",27.13,27.74,26.85,27.37,622500.0],["2005-11-01",26.75,26.79,25.15,26.24,1210900.0],["2005-11-02",26.7,28.82,26.7,28.5,1115500.0],["2005-11-03",28.7,29.72,28.66,29.41,1053300.0],["2005-11-04",29.32,30.36,28.98,29.37,431800.0],["2005-11-07",29.54,29.88,29.26,29.45,317800.0],["2005-11-08",29.45,29.94,28.9,29.75,803800.0],["2005-11-09",29.67,29.95,28.98,29.37,1000400.0],["2005-11-10",29.49,29.99,29.1,29.94,351700.0],["2005-11-11",29.71,29.97,29.61,29.81,158100.0],["2005-11-14",29.92,29.97,29.22,29.47,257800.0],["2005-11-15",29.42,29.66,28.9,29.13,193900.0],["2005-11-16",28.88,29.31,28.62,28.85,221200.0],["2005-11-17",28.99,29.57,28.95,29.19,449900.0],["2005-11-18",29.45,29.45,28.88,29.08,343600.0],["2005-11-21",29.65,29.99,29.26,29.72,584300.0],["2005-11-22",29.72,29.79,29.38,29.41,632500.0],["2005-11-23",29.26,29.49,28.68,28.89,318700.0],["2005-11-25",28.77,29.14,28.67,28.89,104200.0],["2005-11-28",28.75,28.76,27.57,27.78,566800.0],["2005-11-29",28.03,28.44,27.52,28.1,376600.0],["2005-11-30",28.08,28.56,28.05,28.36,493900.0],["2005-12-01",28.36,29.19,28.32,28.89,273700.0],["2005-12-02",28.8,29.19,28.5,29.07,239500.0],["2005-12-05",29.07,29.14,28.53,28.99,274200.0],["2005-12-06",29.05,29.67,29.01,29.37,381100.0],["2005-12-07",29.28,29.67,29.28,29.58,338500.0],["2005-12-08",29.71,30.38,29.71,30.05,524000.0],["2005-12-09",30.0,30.35,29.97,30.28,311000.0],["2005-12-12",30.29,30.54,30.02,30.08,320600.0],["2005-12-13",30.07,30.49,29.77,30.31,290700.0],["2005-12-14",30.0,30.29,29.9,30.06,222700.0],["2005-12-15",30.0,30.0,29.47,29.75,211200.0],["2005-12-16",29.82,29.86,29.6,29.73,311900.0],["2005-12-19",29.75,29.75,26.79,26.93,1329200.0],["2005-12-20",27.0,27.69,26.26,27.25,828700.0],["2005-12-21",27.26,27.52,26.96,27.25,646500.0],["2005-12-22",27.23,27.71,27.23,27.63,359300.0],["2005-12-23",27.63,27.9,27.44,27.8,259800.0],["2005-12-27",28.1,28.11,27.73,27.78,259200.0],["2005-12-28",27.65,28.19,27.65,27.75,318600.0],["2005-12-29",27.69,27.94,27.68,27.75,89600.0],["2005-12-30",27.65,27.73,27.44,27.44,164600.0],["2006-01-03",27.45,28.0,27.17,27.54,712800.0],["2006-01-04",27.55,27.82,27.36,27.56,413800.0],["2006-01-05",27.51,27.91,27.51,27.75,503400.0],["2006-01-06",27.88,28.15,27.74,28.09,213800.0],["2006-01-09",28.03,28.35,28.02,28.09,130400.0],["2006-01-10",28.01,28.52,27.99,28.38,252300.0],["2006-01-11",28.38,28.48,28.09,28.37,214400.0],["2006-01-12",28.23,28.66,27.97,28.05,208300.0],["2006-01-13",28.0,28.35,28.0,28.08,132100.0],["2006-01-17",27.83,28.01,27.41,27.59,234400.0],["2006-01-18",27.59,27.87,27.24,27.34,213300.0],["2006-01-19",27.47,27.98,27.3,27.73,126400.0],["2006-01-20",27.88,27.88,26.84,26.89,232800.0],["2006-01-23",26.99,27.37,26.97,27.12,199500.0],["2006-01-24",27.22,27.95,27.18,27.87,313400.0],["2006-01-25",27.97,27.98,26.98,27.12,214200.0],["2006-01-26",27.34,27.71,27.24,27.54,183700.0],["2006-01-27",27.53,27.7,27.11,27.53,180600.0],["2006-01-30",27.46,27.6,27.13,27.18,180700.0],["2006-01-31",27.03,27.26,26.9,27.05,403000.0],["2006-02-01",26.77,27.68,26.75,27.66,255700.0],["2006-02-02",27.61,27.75,27.1,27.53,341800.0],["2006-02-03",27.4,27.68,27.18,27.5,398400.0],["2006-02-06",27.42,27.42,26.72,26.95,311100.0],["2006-02-07",26.86,27.34,26.79,27.02,255700.0],["2006-02-08",27.16,28.05,27.16,27.98,285600.0],["2006-02-09",27.99,28.37,27.66,27.66,418600.0],["2006-02-10",27.56,27.56,26.8,26.97,362400.0],["2006-02-13",26.97,27.06,26.26,26.3,488200.0],["2006-02-14",26.38,26.44,24.5,24.9,827700.0],["2006-02-15",29.0,29.77,27.0,29.01,1694600.0],["2006-02-16",28.96,29.16,28.53,28.78,584500.0],["2006-02-17",28.85,28.85,28.23,28.31,334500.0],["2006-02-21",28.18,28.3,27.56,27.65,468000.0],["2006-02-22",27.73,28.51,27.73,28.18,404600.0],["2006-02-23",28.18,28.5,27.54,28.07,579000.0],["2006-02-24",27.95,28.38,27.76,28.23,387900.0],["2006-02-27",28.4,28.53,28.14,28.27,409200.0],["2006-02-28",28.2,28.4,27.8,27.94,385100.0],["2006-03-01",27.97,28.5,27.9,28.32,355700.0],["2006-03-02",28.25,28.35,27.77,28.07,169200.0],["2006-03-03",28.0,28.2,27.66,27.86,295600.0],["2006-03-06",27.87,28.06,27.43,27.88,450500.0],["2006-03-07",27.75,27.86,27.42,27.67,292800.0],["2006-03-08",27.62,28.0,27.2,27.83,545500.0],["2006-03-09",27.81,28.07,27.26,27.55,251000.0],["2006-03-10",27.54,28.1,27.25,28.01,132400.0],["2006-03-13",28.01,28.05,27.51,27.65,167500.0],["2006-03-14",27.51,27.95,27.3,27.74,243000.0],["2006-03-15",27.86,27.96,27.55,27.83,209000.0],["2006-03-16",27.98,28.52,27.64,28.43,370600.0],["2006-03-17",28.43,28.5,27.9,28.27,478100.0],["2006-03-20",28.28,28.28,27.85,28.07,212900.0],["2006-03-21",28.07,28.2,27.47,27.5,147600.0],["2006-03-22",27.54,28.36,27.46,28.21,190300.0],["2006-03-23",28.09,28.29,27.9,28.25,117600.0],["2006-03-24",28.32,28.39,28.15,28.37,184400.0],["2006-03-27",28.37,28.37,28.11,28.32,205800.0],["2006-03-28",28.2,28.65,28.1,28.42,318000.0],["2006-03-29",28.5,28.52,28.27,28.45,186600.0],["2006-03-30",28.46,28.5,28.0,28.22,290000.0],["2006-03-31",28.3,28.59,28.21,28.53,258400.0],["2006-04-03",28.4,28.91,28.19,28.62,305600.0],["2006-04-04",28.56,28.57,27.69,27.74,260200.0],["2006-04-05",27.86,28.26,27.71,28.2,254400.0],["2006-04-06",27.95,27.98,27.45,27.7,189400.0],["2006-04-07",27.62,27.9,27.35,27.39,179500.0],["2006-04-10",27.48,28.0,27.14,27.8,146000.0],["2006-04-11",27.75,27.75,27.07,27.26,358500.0],["2006-04-12",27.26,27.6,26.89,27.16,129100.0],["2006-04-13",27.16,27.4,26.91,27.34,128900.0],["2006-04-17",27.25,27.89,27.25,27.43,262400.0],["2006-04-18",27.5,28.1,27.4,27.9,220600.0],["2006-04-19",27.83,28.04,27.79,28.0,159000.0],["2006-04-20",27.99,28.05,27.65,27.96,79100.0],["2006-04-21",28.0,28.0,27.31,27.52,151100.0],["2006-04-24",27.35,27.58,27.0,27.54,184700.0],["2006-04-25",27.47,27.6,26.96,27.18,218500.0],["2006-04-26",27.18,27.57,27.02,27.44,125400.0],["2006-04-27",27.25,29.34,27.07,29.17,762600.0],["2006-04-28",29.0,29.0,28.34,28.74,272200.0],["2006-05-01",28.51,29.0,28.3,29.0,261700.0],["2006-05-02",28.75,28.75,27.68,28.03,424200.0],["2006-05-03",27.91,28.37,27.63,27.84,365600.0],["2006-05-04",27.95,28.13,27.13,27.25,284900.0],["2006-05-05",27.5,27.64,27.14,27.39,215800.0],["2006-05-08",27.42,27.95,27.16,27.91,303000.0],["2006-05-09",27.8,27.83,26.75,26.84,379100.0],["2006-05-10",26.58,26.7,25.7,26.42,565500.0],["2006-05-11",26.3,26.31,25.56,25.56,373900.0],["2006-05-12",25.56,25.79,25.2,25.49,328000.0],["2006-05-15",26.5,27.82,26.38,27.68,703000.0],["2006-05-16",27.56,27.63,27.31,27.31,254400.0],["2006-05-17",27.3,27.3,26.65,26.92,401200.0],["2006-05-18",27.85,28.04,27.36,27.36,367300.0],["2006-05-19",27.37,27.38,26.1,26.21,434300.0],["2006-05-22",25.76,26.3,25.7,25.97,248200.0],["2006-05-23",26.2,26.72,26.13,26.18,500900.0],["2006-05-24",26.9,27.4,26.43,27.08,550400.0],["2006-05-25",27.2,27.67,26.8,27.67,480600.0],["2006-05-26",27.77,27.98,27.3,27.4,269200.0],["2006-05-30",27.2,27.2,26.11,26.16,330900.0],["2006-05-31",26.18,26.5,26.0,26.39,236800.0],["2006-06-01",26.29,26.69,26.05,26.55,286600.0],["2006-06-02",26.75,27.02,26.3,26.69,517600.0],["2006-06-05",26.88,27.1,25.92,25.92,385100.0],["2006-06-06",26.0,26.18,25.49,25.97,295500.0],["2006-06-07",26.09,26.67,25.93,26.5,337100.0],["2006-06-08",26.5,26.78,25.58,26.75,492700.0],["2006-06-09",26.72,27.25,26.61,27.1,464700.0],["2006-06-12",27.11,27.29,26.85,26.94,659800.0],["2006-06-13",27.05,27.24,26.85,26.94,841600.0],["2006-06-14",27.1,27.1,26.03,26.44,281100.0],["2006-06-15",26.49,26.89,26.44,26.7,336800.0],["2006-06-16",26.6,26.6,26.01,26.32,606300.0],["2006-06-19",26.4,26.4,25.43,25.68,225000.0],["2006-06-20",25.66,26.16,25.61,25.72,170400.0],["2006-06-21",25.72,25.97,25.55,25.73,181000.0],["2006-06-22",25.64,25.8,24.37,25.13,558500.0],["2006-06-23",24.99,25.39,24.66,25.25,290900.0],["2006-06-26",25.35,25.84,25.34,25.66,533900.0],["2006-06-27",25.65,25.77,25.51,25.6,378600.0],["2006-06-28",25.61,26.1,25.6,26.06,394400.0],["2006-06-29",26.3,26.84,25.94,26.78,462600.0],["2006-06-30",26.86,27.0,26.47,26.77,439600.0],["2006-07-03",26.58,26.65,26.4,26.48,235800.0],["2006-07-05",26.4,26.41,26.03,26.31,158800.0],["2006-07-06",26.28,26.74,26.22,26.71,318900.0],["2006-07-07",26.63,26.95,26.47,26.66,615500.0],["2006-07-10",26.82,27.0,26.64,26.74,294500.0],["2006-07-11",26.67,26.89,26.15,26.82,272900.0],["2006-07-12",26.71,26.81,26.35,26.41,190200.0],["2006-07-13",26.3,26.9,26.26,26.78,366700.0],["2006-07-14",26.72,27.3,26.69,27.08,623900.0],["2006-07-17",27.1,27.35,26.85,26.92,221700.0],["2006-07-18",27.06,27.38,26.9,27.36,311100.0],["2006-07-19",27.49,28.44,27.48,28.23,406300.0],["2006-07-20",28.2,28.39,27.75,27.78,198500.0],["2006-07-21",27.78,27.78,26.65,26.83,390200.0],["2006-07-24",26.9,27.56,26.75,27.54,228100.0],["2006-07-25",27.44,28.03,27.37,27.9,239400.0],["2006-07-26",27.72,27.72,26.96,27.21,305300.0],["2006-07-27",27.42,27.63,27.2,27.25,295100.0],["2006-07-28",27.32,27.51,26.79,26.85,496700.0],["2006-07-31",26.73,26.73,26.05,26.25,530700.0],["2006-08-01",22.25,23.67,21.59,22.5,2440900.0],["2006-08-02",22.5,22.53,21.77,21.8,1148800.0],["2006-08-03",21.82,21.84,21.31,21.37,924400.0],["2006-08-04",21.5,21.62,21.1,21.42,783400.0],["2006-08-07",21.38,21.38,20.91,20.92,399600.0],["2006-08-08",21.05,21.05,20.72,20.74,545000.0],["2006-08-09",20.85,20.96,20.45,20.49,326500.0],["2006-08-10",20.39,20.45,19.98,20.13,662400.0],["2006-08-11",20.15,20.15,19.82,20.0,433400.0],["2006-08-14",20.25,20.61,20.15,20.28,422900.0],["2006-08-15",20.6,21.28,20.5,21.01,1101300.0],["2006-08-16",21.03,21.43,20.89,21.3,1439300.0],["2006-08-17",21.32,21.69,21.3,21.45,545500.0],["2006-08-18",21.55,21.59,21.04,21.36,286300.0],["2006-08-21",21.2,21.25,21.02,21.12,155500.0],["2006-08-22",21.12,21.31,21.07,21.26,411900.0],["2006-08-23",21.35,21.67,21.33,21.6,646700.0],["2006-08-24",21.65,21.7,21.4,21.7,371900.0],["2006-08-25",21.73,21.87,21.42,21.6,294500.0],["2006-08-28",21.56,21.65,21.46,21.53,280300.0],["2006-08-29",21.53,21.83,21.39,21.79,448500.0],["2006-08-30",21.87,22.34,21.78,22.22,398900.0],["2006-08-31",22.33,22.47,22.2,22.34,310200.0],["2006-09-01",22.31,22.49,22.08,22.33,184300.0],["2006-09-05",22.32,22.44,22.12,22.27,223300.0],["2006-09-06",22.25,22.27,21.83,22.16,927900.0],["2006-09-07",22.1,22.34,22.03,22.24,387900.0],["2006-09-08",22.25,22.25,21.8,22.01,359900.0],["2006-09-11",21.95,23.28,21.73,23.09,984800.0],["2006-09-12",23.18,24.01,23.18,23.91,525200.0],["2006-09-13",24.01,24.77,23.95,24.77,670800.0],["2006-09-14",24.93,24.93,24.21,24.48,709200.0],["2006-09-15",24.52,25.16,24.4,24.94,505000.0],["2006-09-18",24.85,25.1,24.3,24.42,347500.0],["2006-09-19",24.45,24.45,23.7,24.18,234100.0],["2006-09-20",24.3,24.45,23.95,24.33,325900.0],["2006-09-21",24.49,24.68,24.34,24.63,332000.0],["2006-09-22",24.63,24.63,24.07,24.49,343400.0],["2006-09-25",24.4,24.77,24.22,24.65,214900.0],["2006-09-26",24.65,25.12,24.35,24.91,437900.0],["2006-09-27",24.92,25.19,24.54,24.9,404800.0],["2006-09-28",25.02,25.38,24.95,25.38,399300.0],["2006-09-29",25.38,25.49,24.97,25.06,653000.0],["2006-10-02",25.0,25.03,24.53,24.75,181500.0],["2006-10-03",24.75,25.14,24.57,24.7,552700.0],["2006-10-04",24.71,25.41,24.67,25.25,341200.0],["2006-10-05",25.26,25.72,25.22,25.65,220200.0],["2006-10-06",25.66,25.66,25.29,25.38,115400.0],["2006-10-09",25.28,25.29,24.9,25.0,261300.0],["2006-10-10",25.0,25.35,24.89,25.22,406300.0],["2006-10-11",25.05,25.07,24.65,24.84,271200.0],["2006-10-12",24.91,25.05,24.89,24.99,394800.0],["2006-10-13",24.99,25.32,24.93,25.3,192200.0],["2006-10-16",25.3,25.7,25.16,25.3,296700.0],["2006-10-17",25.55,25.82,25.1,25.43,863800.0],["2006-10-18",25.63,25.76,25.15,25.56,229700.0],["2006-10-19",25.4,26.18,25.4,26.17,278300.0],["2006-10-20",26.3,26.42,26.0,26.42,320800.0],["2006-10-23",26.41,26.78,26.24,26.75,271600.0],["2006-10-24",26.58,26.77,26.23,26.45,315300.0],["2006-10-25",26.45,26.85,26.45,26.66,144600.0],["2006-10-26",26.71,26.71,26.15,26.63,328000.0],["2006-10-27",26.53,26.72,26.47,26.54,326800.0],["2006-10-30",26.39,26.53,26.18,26.46,459400.0],["2006-10-31",26.46,28.62,26.46,28.41,1173200.0],["2006-11-01",28.41,29.13,27.71,27.97,503700.0],["2006-11-02",27.97,28.19,27.65,28.07,334900.0],["2006-11-03",28.07,28.56,27.92,28.23,490700.0],["2006-11-06",28.42,28.67,28.0,28.58,314100.0],["2006-11-07",28.5,28.98,28.08,28.31,358000.0],["2006-11-08",28.1,28.9,28.1,28.59,295800.0],["2006-11-09",28.88,28.92,28.62,28.79,475300.0],["2006-11-10",28.76,28.98,28.62,28.85,419400.0],["2006-11-13",28.86,29.15,28.8,29.15,350500.0],["2006-11-14",29.28,29.29,28.46,28.66,624000.0],["2006-11-15",28.75,28.87,28.47,28.69,453400.0],["2006-11-16",28.85,28.89,28.45,28.47,277200.0],["2006-11-17",28.48,28.51,27.88,27.95,519100.0],["2006-11-20",27.95,27.95,27.58,27.76,331900.0],["2006-11-21",27.76,27.94,27.59,27.59,236500.0],["2006-11-22",27.68,27.83,27.32,27.48,279200.0],["2006-11-24",27.48,27.8,27.04,27.69,80900.0],["2006-11-27",27.62,27.68,26.57,26.63,426400.0],["2006-11-28",26.63,27.06,26.53,26.97,315400.0],["2006-11-29",26.98,27.4,26.74,27.07,257900.0],["2006-11-30",27.08,27.2,26.58,26.88,261400.0],["2006-12-01",26.76,26.93,26.03,26.51,390800.0],["2006-12-04",26.51,27.28,26.51,27.23,294900.0],["2006-12-05",27.23,27.51,27.22,27.35,308400.0],["2006-12-06",27.18,27.18,26.76,27.02,244100.0],["2006-12-07",27.02,27.22,26.67,26.99,143100.0],["2006-12-08",26.97,27.25,26.62,27.08,188000.0],["2006-12-11",27.0,27.3,27.0,27.19,145400.0],["2006-12-12",27.25,27.84,27.24,27.77,649700.0],["2006-12-13",27.93,28.04,27.66,27.83,313200.0],["2006-12-14",27.83,28.41,27.83,28.36,378000.0],["2006-12-15",28.44,28.8,27.73,27.75,493200.0],["2006-12-18",27.85,28.05,27.51,27.66,282400.0],["2006-12-19",27.0,27.85,26.92,27.8,408600.0],["2006-12-20",27.81,28.36,27.7,28.04,367900.0],["2006-12-21",28.01,28.18,27.85,28.03,237800.0],["2006-12-22",27.98,28.1,27.84,27.96,152000.0],["2006-12-26",27.87,28.78,27.87,28.7,189000.0],["2006-12-27",28.81,29.08,28.72,28.94,213200.0],["2006-12-28",28.94,29.09,28.62,28.88,190600.0],["2006-12-29",28.89,28.89,27.86,27.89,335500.0],["2007-01-03",27.99,28.13,27.1,27.5,589200.0],["2007-01-04",27.5,27.95,27.08,27.77,504900.0],["2007-01-05",27.6,27.77,27.27,27.48,372100.0],["2007-01-08",27.42,27.63,27.19,27.58,395300.0],["2007-01-09",27.58,27.59,27.18,27.55,301900.0],["2007-01-10",27.35,27.38,27.0,27.18,209700.0],["2007-01-11",27.18,27.42,27.18,27.39,278200.0],["2007-01-12",27.0,27.7,26.85,27.62,451900.0],["2007-01-16",27.6,27.75,26.95,27.03,490600.0],["2007-01-17",26.9,27.17,26.9,27.03,317100.0],["2007-01-18",27.03,27.17,26.5,26.51,289700.0],["2007-01-19",26.46,26.79,26.33,26.48,358500.0],["2007-01-22",26.51,26.6,26.07,26.09,243800.0],["2007-01-23",26.05,26.45,25.95,26.19,254600.0],["2007-01-24",26.47,27.4,26.47,26.78,865900.0],["2007-01-25",26.7,26.75,26.06,26.3,373200.0],["2007-01-26",26.3,26.67,26.08,26.57,294000.0],["2007-01-29",26.64,26.7,26.5,26.65,248300.0],["2007-01-30",26.75,27.37,26.65,27.13,258600.0],["2007-01-31",27.05,27.57,26.9,27.41,278800.0],["2007-02-01",27.51,27.9,27.51,27.76,338200.0],["2007-02-02",27.89,27.89,27.63,27.8,148100.0],["2007-02-05",27.84,27.89,27.5,27.85,304000.0],["2007-02-06",27.9,27.99,27.7,27.99,267500.0],["2007-02-07",27.99,28.29,27.83,28.27,239900.0],["2007-02-08",28.25,28.57,28.25,28.51,208300.0],["2007-02-09",28.39,28.46,27.97,28.41,289600.0],["2007-02-12",28.41,28.44,28.01,28.27,404800.0],["2007-02-13",28.29,28.45,28.16,28.4,290700.0],["2007-02-14",28.3,29.08,28.23,29.01,467100.0],["2007-02-15",30.5,33.95,30.5,33.11,3691300.0],["2007-02-16",33.11,33.5,32.76,33.09,756500.0],["2007-02-20",32.95,34.93,32.6,34.49,986600.0],["2007-02-21",34.25,34.48,34.05,34.35,654500.0],["2007-02-22",34.3,34.74,34.14,34.68,660200.0],["2007-02-23",34.65,34.65,33.96,34.41,221400.0],["2007-02-26",34.55,34.65,33.91,34.42,457900.0],["2007-02-27",33.75,34.22,33.12,33.41,496800.0],["2007-02-28",33.34,33.83,33.12,33.57,484300.0],["2007-03-01",32.9,33.75,32.27,33.47,428800.0],["2007-03-02",33.47,33.47,32.65,32.7,396500.0],["2007-03-05",32.0,33.28,31.87,32.45,463600.0],["2007-03-06",32.8,33.25,32.55,33.15,378300.0],["2007-03-07",33.14,33.31,32.79,32.96,347400.0],["2007-03-08",33.21,33.53,32.81,33.44,335700.0],["2007-03-09",33.63,34.29,33.45,33.88,365300.0],["2007-03-12",33.66,34.31,33.36,34.27,399600.0],["2007-03-13",33.94,34.21,33.39,33.55,563000.0],["2007-03-14",33.5,34.18,33.2,34.06,551200.0],["2007-03-15",34.06,34.45,33.76,34.12,540100.0],["2007-03-16",34.12,34.2,33.42,33.42,441000.0],["2007-03-19",33.5,33.87,33.31,33.53,396300.0],["2007-03-20",33.4,34.1,33.25,34.08,340100.0],["2007-03-21",34.09,35.14,33.6,35.12,632000.0],["2007-03-22",35.38,35.54,34.45,34.65,736500.0],["2007-03-23",34.73,34.85,34.17,34.61,253300.0],["2007-03-26",34.57,34.72,34.07,34.5,180900.0],["2007-03-27",34.46,34.46,33.78,33.96,196400.0],["2007-03-28",33.76,33.92,33.28,33.51,511800.0],["2007-03-29",33.62,33.85,32.81,33.38,590800.0],["2007-03-30",33.38,33.77,33.3,33.59,514400.0],["2007-04-02",33.71,34.42,33.71,34.42,341000.0],["2007-04-03",34.6,35.23,34.4,35.17,541200.0],["2007-04-04",35.3,35.61,35.26,35.38,316500.0],["2007-04-05",35.31,35.45,35.06,35.36,294400.0],["2007-04-09",35.34,35.66,35.13,35.36,126500.0],["2007-04-10",35.3,35.66,35.24,35.61,221900.0],["2007-04-11",35.86,36.0,35.09,36.0,428300.0],["2007-04-12",36.0,36.14,35.58,35.99,269200.0],["2007-04-13",35.97,36.57,35.72,36.52,499900.0],["2007-04-16",36.7,37.26,36.7,37.24,312800.0],["2007-04-17",37.28,37.78,37.2,37.72,283900.0],["2007-04-18",37.6,37.62,37.16,37.49,190100.0],["2007-04-19",37.24,37.79,36.71,36.93,296600.0],["2007-04-20",37.7,37.86,37.19,37.84,313800.0],["2007-04-23",37.72,38.05,37.27,37.64,440700.0],["2007-04-24",37.6,38.02,37.46,37.8,490900.0],["2007-04-25",37.95,38.76,37.86,38.4,509900.0],["2007-04-26",38.2,38.48,37.88,37.91,562700.0],["2007-04-27",37.81,37.96,37.45,37.67,291300.0],["2007-04-30",37.67,37.67,36.71,36.77,459000.0],["2007-05-01",37.0,39.76,37.0,37.38,1132100.0],["2007-05-02",37.53,38.05,37.05,37.41,1291100.0],["2007-05-03",37.45,37.49,36.08,36.24,1124400.0],["2007-05-04",36.25,36.33,35.55,36.07,897900.0],["2007-05-07",35.95,36.1,35.66,35.76,634800.0],["2007-05-08",35.76,36.59,35.35,36.53,556700.0],["2007-05-09",36.53,37.04,36.12,36.77,475300.0],["2007-05-10",36.59,36.59,35.89,35.9,436500.0],["2007-05-11",36.17,36.72,36.17,36.64,300800.0],["2007-05-14",36.55,36.55,35.49,35.56,361600.0],["2007-05-15",35.65,35.68,34.79,35.04,525500.0],["2007-05-16",35.2,35.2,34.94,35.17,293000.0],["2007-05-17",35.1,35.1,34.0,34.64,897900.0],["2007-05-18",34.64,35.04,34.15,34.58,584600.0],["2007-05-21",34.58,35.76,34.22,35.65,752900.0],["2007-05-22",35.55,36.71,35.36,36.59,633600.0],["2007-05-23",36.54,36.63,35.75,35.92,280600.0],["2007-05-24",35.94,36.18,35.04,35.17,272800.0],["2007-05-25",35.25,35.64,35.02,35.32,286700.0],["2007-05-29",35.48,35.54,34.88,35.5,525400.0],["2007-05-30",35.39,36.41,35.39,36.41,466400.0],["2007-05-31",36.53,37.08,36.33,37.08,794300.0],["2007-06-01",37.24,37.82,37.24,37.68,993200.0],["2007-06-04",37.63,38.0,37.54,37.99,370400.0],["2007-06-05",37.75,37.89,37.12,37.39,245000.0],["2007-06-06",37.05,37.86,36.91,37.4,1670300.0],["2007-06-07",37.15,37.15,36.55,36.75,331800.0],["2007-06-08",36.75,37.23,36.55,37.16,207700.0],["2007-06-11",37.12,37.24,36.73,37.05,148400.0],["2007-06-12",36.91,36.96,36.29,36.48,220900.0],["2007-06-13",36.5,36.62,35.99,36.35,274900.0],["2007-06-14",36.4,37.0,36.4,36.79,176100.0],["2007-06-15",37.43,38.26,37.18,37.6,1250200.0],["2007-06-18",37.67,37.69,37.25,37.58,334800.0],["2007-06-19",37.45,37.75,37.22,37.53,405700.0],["2007-06-20",37.75,37.84,37.05,37.31,303800.0],["2007-06-21",37.3,37.64,36.73,37.58,382000.0],["2007-06-22",37.63,37.64,36.65,36.97,335000.0],["2007-06-25",36.82,36.83,35.4,35.86,426300.0],["2007-06-26",35.98,36.7,35.56,36.58,517800.0],["2007-06-27",36.33,37.35,35.96,37.34,375700.0],["2007-06-28",37.34,37.69,36.75,37.28,200800.0],["2007-06-29",37.48,38.05,37.43,38.03,413500.0],["2007-07-02",38.29,39.38,38.29,38.91,699700.0],["2007-07-03",38.91,39.03,38.52,38.61,131000.0],["2007-07-05",38.76,38.79,38.15,38.67,234900.0],["2007-07-06",38.52,38.77,38.26,38.62,93800.0],["2007-07-09",38.5,39.53,38.29,39.26,334700.0],["2007-07-10",38.82,39.46,38.61,38.88,453200.0],["2007-07-11",38.93,39.99,38.81,39.88,509300.0],["2007-07-12",40.08,40.31,39.76,40.0,408100.0],["2007-07-13",40.15,40.82,40.06,40.62,269700.0],["2007-07-16",40.58,41.25,40.1,40.97,322600.0],["2007-07-17",40.98,41.33,40.75,41.06,181600.0],["2007-07-18",40.65,40.98,40.3,40.49,542400.0],["2007-07-19",40.61,41.96,40.56,41.56,337700.0],["2007-07-20",41.47,41.47,39.51,40.51,881200.0],["2007-07-23",40.0,40.69,39.84,40.05,345900.0],["2007-07-24",40.04,40.18,38.87,38.88,491700.0],["2007-07-25",39.04,39.84,38.68,39.6,436000.0],["2007-07-26",38.78,40.2,38.42,39.57,850300.0],["2007-07-27",39.5,41.06,39.1,40.49,887100.0],["2007-07-30",40.49,41.78,40.09,41.29,577600.0],["2007-07-31",41.8,42.24,40.68,41.03,783700.0],["2007-08-01",40.91,42.32,40.91,42.21,762800.0],["2007-08-02",42.38,43.6,41.71,42.89,978000.0],["2007-08-03",46.82,48.5,44.9,45.07,2403700.0],["2007-08-06",46.9,49.54,45.2,48.66,1509900.0],["2007-08-07",48.66,49.84,46.71,49.03,1751200.0],["2007-08-08",49.39,51.07,48.93,49.28,2137800.0],["2007-08-09",48.59,53.24,48.29,52.56,1977900.0],["2007-08-10",51.58,53.67,47.2,48.49,1666300.0],["2007-08-13",49.6,51.1,48.12,50.71,1015900.0],["2007-08-14",50.71,50.85,49.08,49.98,704600.0],["2007-08-15",50.13,50.15,48.28,48.56,539000.0],["2007-08-16",48.11,50.04,47.5,49.98,993000.0],["2007-08-17",49.98,52.4,49.98,51.09,918900.0],["2007-08-20",51.69,52.84,50.9,51.89,456100.0],["2007-08-21",51.73,53.37,51.73,52.66,445100.0],["2007-08-22",53.07,53.52,52.04,52.4,647000.0],["2007-08-23",52.4,52.8,50.43,51.25,450500.0],["2007-08-24",51.18,52.21,50.77,51.66,293100.0],["2007-08-27",51.66,52.31,51.24,51.55,245400.0],["2007-08-28",51.1,51.75,49.7,49.82,346200.0],["2007-08-29",50.0,52.09,49.93,52.09,369500.0],["2007-08-30",51.75,52.42,51.36,51.72,396800.0],["2007-08-31",52.49,52.83,51.75,52.52,357000.0],["2007-09-04",50.4,52.3,50.0,51.27,785400.0],["2007-09-05",51.3,52.0,50.75,51.86,415300.0],["2007-09-06",51.86,53.13,51.5,51.76,625300.0],["2007-09-07",50.83,51.49,50.35,50.86,354400.0],["2007-09-10",51.05,51.13,49.08,49.8,510300.0],["2007-09-11",50.18,51.28,50.15,51.28,330600.0],["2007-09-12",51.28,51.45,49.9,50.09,380100.0],["2007-09-13",50.6,51.49,50.19,50.47,307100.0],["2007-09-14",50.05,51.08,49.56,50.86,243100.0],["2007-09-17",50.85,51.21,50.56,50.78,601400.0],["2007-09-18",51.16,52.85,50.49,52.62,340200.0],["2007-09-19",53.53,53.69,52.69,53.47,286900.0],["2007-09-20",53.53,55.01,52.57,53.12,584300.0],["2007-09-21",53.34,53.57,51.27,51.45,588400.0],["2007-09-24",51.53,52.3,50.78,51.25,364900.0],["2007-09-25",50.82,51.8,50.49,51.55,344400.0],["2007-09-26",51.64,52.8,50.58,51.07,378400.0],["2007-09-27",51.38,51.57,50.38,50.64,313700.0],["2007-09-28",50.38,52.05,49.67,50.31,454900.0],["2007-10-01",50.19,51.7,50.19,51.55,422400.0],["2007-10-02",51.68,53.4,51.65,52.9,368300.0],["2007-10-03",52.46,52.98,51.23,51.49,531800.0],["2007-10-04",51.5,52.39,50.49,52.13,2101400.0],["2007-10-05",52.9,53.08,51.51,51.63,534100.0],["2007-10-08",51.37,51.37,50.03,51.0,788100.0],["2007-10-09",51.3,52.05,50.59,50.86,431000.0],["2007-10-10",50.7,52.72,50.36,52.58,644800.0],["2007-10-11",52.74,53.59,52.25,53.05,642200.0],["2007-10-12",53.65,55.71,53.49,55.04,763200.0],["2007-10-15",56.0,56.98,54.12,55.1,803300.0],["2007-10-16",55.05,56.0,55.01,55.49,710200.0],["2007-10-17",56.12,56.77,55.33,56.35,461900.0],["2007-10-18",56.15,56.41,54.94,55.05,441700.0],["2007-10-19",54.99,55.1,53.39,53.39,416500.0],["2007-10-22",52.42,55.39,51.89,54.87,637400.0],["2007-10-23",56.0,56.28,53.92,55.5,423400.0],["2007-10-24",55.1,55.52,52.73,54.9,606400.0],["2007-10-25",54.98,56.26,53.28,55.96,565000.0],["2007-10-26",56.24,56.87,55.28,56.58,399800.0],["2007-10-29",57.03,57.79,54.9,55.63,289800.0],["2007-10-30",55.48,56.44,55.29,55.66,293400.0],["2007-10-31",56.27,56.35,53.39,54.3,1090800.0],["2007-11-01",54.0,56.04,53.34,53.87,1235500.0],["2007-11-02",54.69,55.26,51.94,54.26,861000.0],["2007-11-05",53.59,53.98,52.38,53.79,500600.0],["2007-11-06",53.41,56.17,53.4,56.09,1034200.0],["2007-11-07",55.52,56.4,55.16,55.46,594100.0],["2007-11-08",55.84,56.12,53.81,55.44,507800.0],["2007-11-09",54.85,56.09,53.87,55.46,618400.0],["2007-11-12",55.29,57.0,54.83,55.64,710100.0],["2007-11-13",55.8,57.64,55.5,57.47,554000.0],["2007-11-14",57.5,57.53,56.37,56.81,321700.0],["2007-11-15",56.73,57.83,55.95,57.67,494900.0],["2007-11-16",57.9,59.86,57.71,59.84,980600.0],["2007-11-19",59.31,59.98,58.5,59.25,501500.0],["2007-11-20",58.68,59.12,57.1,58.73,723100.0],["2007-11-21",58.51,59.85,57.17,59.33,519300.0],["2007-11-23",60.5,62.43,60.38,60.74,226400.0],["2007-11-26",60.94,61.23,59.5,59.59,786800.0],["2007-11-27",59.16,59.31,58.04,58.64,587000.0],["2007-11-28",58.64,59.81,58.41,58.87,815900.0],["2007-11-29",59.42,59.42,57.72,58.13,466700.0],["2007-11-30",58.25,58.67,56.69,57.0,692400.0],["2007-12-03",57.2,57.55,55.41,55.41,936700.0],["2007-12-04",55.41,56.69,55.13,56.12,888900.0],["2007-12-05",57.08,57.49,56.15,56.67,380900.0],["2007-12-06",56.45,57.66,56.39,57.25,465000.0],["2007-12-07",57.53,58.47,56.73,57.13,358200.0],["2007-12-10",57.15,58.0,56.88,57.8,523400.0],["2007-12-11",58.21,58.35,56.23,56.39,425100.0],["2007-12-12",57.85,57.85,55.61,56.52,446400.0],["2007-12-13",55.92,56.2,55.08,56.08,355600.0],["2007-12-14",55.7,57.42,55.46,56.42,416300.0],["2007-12-17",56.13,56.81,55.83,55.83,452700.0],["2007-12-18",56.4,57.21,54.95,56.74,468900.0],["2007-12-19",56.37,57.36,56.37,56.95,298500.0],["2007-12-20",57.43,57.8,56.14,57.64,326900.0],["2007-12-21",59.45,60.41,58.16,59.83,1001100.0],["2007-12-24",61.4,61.78,60.33,61.17,181000.0],["2007-12-26",61.27,62.91,61.21,62.78,452200.0],["2007-12-27",62.95,63.0,60.63,60.65,510500.0],["2007-12-28",60.65,62.85,60.65,62.51,644700.0],["2007-12-31",62.09,62.22,61.05,61.64,362700.0],["2008-01-02",61.51,62.94,60.1,60.37,771200.0],["2008-01-03",60.63,61.9,60.12,61.26,661800.0],["2008-01-04",60.61,62.88,59.8,62.4,788700.0],["2008-01-07",61.58,61.9,58.95,59.73,1150100.0],["2008-01-08",60.14,60.78,59.04,59.09,1034700.0],["2008-01-09",59.0,59.51,57.38,58.96,1230900.0],["2008-01-10",58.38,61.0,58.36,60.3,656300.0],["2008-01-11",59.95,60.7,58.78,59.22,416400.0],["2008-01-14",59.73,60.0,57.81,58.47,594900.0],["2008-01-15",57.77,59.59,57.77,58.9,860500.0],["2008-01-16",58.7,59.78,58.61,59.29,682500.0],["2008-01-17",59.83,59.99,57.23,57.53,640800.0],["2008-01-18",57.87,58.05,55.77,56.61,884600.0],["2008-01-22",56.33,60.24,54.66,57.0,1579700.0],["2008-01-23",56.08,57.25,54.28,56.14,1442600.0],["2008-01-24",56.27,57.24,55.87,56.91,971800.0],["2008-01-25",57.84,58.47,56.6,57.53,703900.0],["2008-01-28",57.52,57.84,55.42,56.47,1300800.0],["2008-01-29",56.8,57.17,55.28,55.55,544200.0],["2008-01-30",55.2,55.75,53.97,54.45,652000.0],["2008-01-31",54.0,57.0,52.66,55.31,824000.0],["2008-02-01",55.42,58.25,55.32,58.13,736600.0],["2008-02-04",58.0,58.03,56.77,57.11,428000.0],["2008-02-05",56.73,57.63,56.23,56.4,581300.0],["2008-02-06",56.68,57.01,56.1,56.27,813000.0],["2008-02-07",55.94,56.54,55.15,55.4,706400.0],["2008-02-08",55.61,56.19,54.75,55.68,492600.0],["2008-02-11",55.49,56.47,54.69,55.9,250500.0],["2008-02-12",56.08,56.6,55.27,55.5,438200.0],["2008-02-13",55.7,57.2,55.09,56.59,546800.0],["2008-02-14",56.82,57.37,56.21,56.67,471800.0],["2008-02-15",56.45,56.62,54.81,55.2,437600.0],["2008-02-19",55.7,55.77,52.96,53.14,702300.0],["2008-02-20",52.85,53.06,51.95,53.06,1007000.0],["2008-02-21",53.31,54.38,51.64,52.2,1002600.0],["2008-02-22",52.49,53.85,51.8,53.57,674700.0],["2008-02-25",53.48,54.87,53.02,54.71,557200.0],["2008-02-26",54.46,56.37,54.42,56.12,625400.0],["2008-02-27",55.69,56.67,54.98,55.04,543800.0],["2008-02-28",55.22,56.9,54.64,55.88,1092400.0],["2008-02-29",59.23,63.5,59.07,63.5,4636300.0],["2008-03-03",63.42,64.83,61.99,63.89,1361000.0],["2008-03-04",63.15,64.7,63.13,63.87,789400.0],["2008-03-05",64.0,65.01,63.23,64.5,908100.0],["2008-03-06",64.27,64.82,62.97,62.98,639600.0],["2008-03-07",62.55,65.4,62.44,64.54,870100.0],["2008-03-10",64.52,64.6,61.34,61.54,745400.0],["2008-03-11",61.97,64.07,61.6,64.07,1066600.0],["2008-03-12",63.9,64.58,62.67,63.84,690100.0],["2008-03-13",63.23,67.32,62.76,66.22,793700.0],["2008-03-14",67.34,67.34,64.84,65.37,645600.0],["2008-03-17",65.03,68.9,65.0,67.25,1628000.0],["2008-03-18",68.36,70.58,67.38,70.55,1068300.0],["2008-03-19",70.93,71.25,67.01,67.11,1243400.0],["2008-03-20",67.65,70.95,67.0,70.77,1307900.0],["2008-03-24",70.91,72.14,69.89,71.79,822300.0],["2008-03-25",71.65,72.02,70.47,70.48,693500.0],["2008-03-26",70.19,70.53,69.34,69.71,571100.0],["2008-03-27",69.61,69.61,66.59,66.6,1429500.0],["2008-03-28",67.27,69.61,66.75,69.59,947100.0],["2008-03-31",69.83,71.67,69.27,71.04,758800.0],["2008-04-01",71.66,71.66,68.71,68.97,1030300.0],["2008-04-02",69.0,69.07,63.15,66.19,2417500.0],["2008-04-03",66.22,66.22,64.56,65.71,898000.0],["2008-04-04",66.14,66.14,63.97,65.3,863900.0],["2008-04-07",65.3,65.3,62.91,63.59,687700.0],["2008-04-08",62.96,65.27,62.82,64.86,725200.0],["2008-04-09",65.06,65.36,63.41,63.89,650500.0],["2008-04-10",64.6,64.76,63.44,64.58,377700.0],["2008-04-11",64.08,64.16,62.66,62.95,516300.0],["2008-04-14",62.69,64.22,62.34,62.86,397700.0],["2008-04-15",63.0,64.58,62.59,64.15,1387700.0],["2008-04-16",64.6,67.25,64.35,66.38,1035900.0],["2008-04-17",66.22,67.35,65.43,66.54,653700.0],["2008-04-18",67.07,67.28,65.86,66.89,447100.0],["2008-04-21",66.49,67.04,65.85,66.3,189900.0],["2008-04-22",65.95,66.77,65.59,66.37,497000.0],["2008-04-23",66.64,68.5,65.83,68.5,496100.0],["2008-04-24",68.6,68.6,66.0,67.58,424500.0],["2008-04-25",67.8,68.0,66.48,67.69,242200.0],["2008-04-28",66.52,66.52,60.79,64.7,1974400.0],["2008-04-29",64.49,66.12,64.29,64.4,800500.0],["2008-04-30",64.66,65.38,63.69,64.0,396400.0],["2008-05-01",63.34,64.76,63.34,64.29,843700.0],["2008-05-02",64.67,65.34,63.75,64.15,517900.0],["2008-05-05",63.34,64.39,63.2,63.56,670100.0],["2008-05-06",63.5,63.91,61.75,63.05,1075700.0],["2008-05-07",67.75,67.75,62.52,62.64,2459700.0],["2008-05-08",62.98,63.7,61.47,61.74,1101500.0],["2008-05-09",61.07,61.68,59.34,60.77,1592600.0],["2008-05-12",60.53,61.35,59.8,60.88,1046700.0],["2008-05-13",60.97,62.47,60.97,61.37,909400.0],["2008-05-14",61.35,62.6,60.8,61.86,905100.0],["2008-05-15",61.74,63.99,61.74,63.92,1199300.0],["2008-05-16",64.26,64.3,62.56,63.86,1544700.0],["2008-05-19",63.7,64.14,62.81,63.56,1162500.0],["2008-05-20",63.25,63.38,61.2,61.9,678000.0],["2008-05-21",61.65,62.64,60.35,60.89,573600.0],["2008-05-22",60.94,61.94,60.65,60.98,836400.0],["2008-05-23",60.6,61.17,60.5,60.87,615200.0],["2008-05-27",60.76,62.22,60.06,61.66,643400.0],["2008-05-28",62.02,62.03,58.19,59.41,1292700.0],["2008-05-29",59.23,61.42,58.45,61.07,1563700.0],["2008-05-30",60.93,61.18,59.87,60.06,663700.0],["2008-06-02",60.14,60.8,59.05,59.97,910200.0],["2008-06-03",59.98,60.47,58.4,59.11,709000.0],["2008-06-04",58.77,58.77,56.6,56.73,1217500.0],["2008-06-05",56.77,57.21,55.11,55.82,2335900.0],["2008-06-06",55.38,58.31,55.35,56.98,1331700.0],["2008-06-09",56.91,57.78,55.37,56.3,1030100.0],["2008-06-10",56.1,57.06,55.32,55.47,589300.0],["2008-06-11",55.72,60.95,55.72,59.7,2235600.0],["2008-06-12",60.06,61.08,58.74,60.49,1099300.0],["2008-06-13",61.23,61.87,60.72,61.87,688100.0],["2008-06-16",61.76,62.2,60.4,62.04,579900.0],["2008-06-17",62.19,65.32,62.01,64.68,1172000.0],["2008-06-18",64.51,65.82,64.08,65.78,1020400.0],["2008-06-19",65.85,66.53,65.27,65.8,929000.0],["2008-06-20",64.5,66.05,64.5,64.95,1099300.0],["2008-06-23",65.33,65.96,64.82,65.29,624300.0],["2008-06-24",64.91,66.0,64.7,65.06,580000.0],["2008-06-25",65.46,68.17,65.09,67.63,1540600.0],["2008-06-26",66.92,69.64,66.36,68.58,1384100.0],["2008-06-27",68.37,71.41,67.08,70.99,4990500.0],["2008-06-30",70.84,70.84,68.19,68.46,1057500.0],["2008-07-01",68.48,71.46,68.37,71.3,2338700.0],["2008-07-02",71.32,72.75,68.5,68.54,1214900.0],["2008-07-03",68.99,70.36,67.9,70.06,585000.0],["2008-07-07",69.87,70.0,66.95,68.06,887400.0],["2008-07-08",68.06,69.61,65.86,69.13,1035700.0],["2008-07-09",68.98,69.79,67.91,68.19,930600.0],["2008-07-10",67.8,68.35,66.34,67.38,499200.0],["2008-07-11",67.0,69.2,66.74,68.22,800200.0],["2008-07-14",68.5,69.32,66.62,68.38,769000.0],["2008-07-15",67.77,70.88,67.51,70.47,796000.0],["2008-07-16",70.35,70.47,69.11,70.03,461500.0],["2008-07-17",70.07,70.21,69.0,70.14,626900.0],["2008-07-18",70.48,71.96,69.3,71.46,597000.0],["2008-07-21",72.4,72.4,69.66,70.77,564600.0],["2008-07-22",71.08,73.5,70.96,73.21,1261100.0],["2008-07-23",73.41,74.01,71.44,71.72,667800.0],["2008-07-24",72.1,72.1,69.61,70.3,579700.0],["2008-07-25",70.82,70.82,67.0,69.63,375400.0],["2008-07-28",70.08,70.79,69.64,69.7,519700.0],["2008-07-29",69.54,71.52,69.32,70.51,516400.0],["2008-07-30",70.98,71.68,70.14,71.2,571500.0],["2008-07-31",70.78,71.88,70.29,71.16,404800.0],["2008-08-01",71.42,71.68,69.34,70.31,480000.0],["2008-08-04",69.99,72.61,69.99,71.55,618000.0],["2008-08-05",71.45,72.91,70.53,72.23,819700.0],["2008-08-06",70.55,70.56,61.96,68.54,3302400.0],["2008-08-07",68.53,69.69,67.83,69.44,1144700.0],["2008-08-08",69.05,70.5,69.0,69.69,1094200.0],["2008-08-11",69.87,74.25,69.87,74.05,1647300.0],["2008-08-12",73.85,74.95,71.75,72.69,741100.0],["2008-08-13",73.23,73.23,71.55,72.11,602300.0],["2008-08-14",72.31,73.27,71.35,72.5,318200.0],["2008-08-15",72.82,73.99,72.2,73.99,551900.0],["2008-08-18",73.59,74.52,72.83,73.49,653200.0],["2008-08-19",73.3,73.36,71.63,73.06,576900.0],["2008-08-20",73.01,73.33,72.27,73.24,422700.0],["2008-08-21",73.0,73.53,71.85,73.31,421600.0],["2008-08-22",73.02,74.19,72.92,74.19,347700.0],["2008-08-25",73.94,73.94,72.4,73.46,351400.0],["2008-08-26",72.61,73.32,71.52,72.76,364800.0],["2008-08-27",73.6,73.6,72.47,72.86,327300.0],["2008-08-28",73.27,74.38,72.53,73.25,441600.0],["2008-08-29",73.27,73.74,71.77,73.4,374000.0],["2008-09-02",73.74,75.03,72.27,73.85,524100.0],["2008-09-03",73.25,73.62,70.14,70.33,693400.0],["2008-09-04",69.2,69.88,68.41,68.79,450500.0],["2008-09-05",68.18,69.13,66.53,68.53,671500.0],["2008-09-08",69.0,69.59,67.27,68.51,679500.0],["2008-09-09",68.1,68.31,64.78,64.86,1288800.0],["2008-09-10",65.49,68.17,64.58,68.13,898200.0],["2008-09-11",68.53,69.38,65.56,66.57,693600.0],["2008-09-12",66.12,67.57,64.47,66.91,808800.0],["2008-09-15",66.37,67.74,63.39,67.2,665800.0],["2008-09-16",66.34,71.22,66.3,70.55,1063000.0],["2008-09-17",69.0,71.11,69.0,69.99,625000.0],["2008-09-18",70.5,70.51,67.28,70.17,713800.0],["2008-09-19",73.75,80.0,70.36,73.5,881200.0],["2008-09-22",72.8,74.43,70.83,71.84,495000.0],["2008-09-23",72.19,73.0,71.75,71.93,577200.0],["2008-09-24",71.65,72.4,70.01,70.56,481400.0],["2008-09-25",70.4,70.48,68.14,68.48,683500.0],["2008-09-26",67.65,70.27,66.7,69.53,720500.0],["2008-09-29",69.54,70.09,67.32,69.2,617100.0],["2008-09-30",70.6,72.24,69.26,72.24,923100.0],["2008-10-01",72.48,72.5,70.27,71.69,357600.0],["2008-10-02",71.25,71.37,67.95,68.25,499500.0],["2008-10-03",68.52,71.53,67.72,68.32,995500.0],["2008-10-06",68.67,68.84,65.88,67.84,913600.0],["2008-10-07",68.22,68.48,61.53,61.82,1211400.0],["2008-10-08",60.58,66.84,60.58,65.85,1711100.0],["2008-10-09",66.31,68.45,62.5,64.3,2004400.0],["2008-10-10",62.7,66.57,60.41,66.37,2053200.0],["2008-10-13",68.47,69.38,67.39,68.62,888900.0],["2008-10-14",70.92,70.92,67.0,68.56,887900.0],["2008-10-15",67.24,68.15,61.37,61.47,1932200.0],["2008-10-16",62.18,63.14,59.07,62.99,1732300.0],["2008-10-17",62.3,63.09,60.88,61.17,622600.0],["2008-10-20",62.5,64.07,61.96,63.98,433300.0],["2008-10-21",63.29,64.0,60.64,60.86,709200.0],["2008-10-22",60.39,60.4,56.53,57.18,1163200.0],["2008-10-23",57.31,58.74,54.23,56.02,1208000.0],["2008-10-24",54.11,57.2,50.58,56.73,801500.0],["2008-10-27",55.44,56.57,53.64,53.71,443000.0],["2008-10-28",54.46,54.46,50.04,53.08,1709500.0],["2008-10-29",53.07,55.4,52.97,53.31,1371000.0],["2008-10-30",53.45,53.74,50.0,52.55,1697500.0],["2008-10-31",52.54,59.15,52.32,58.25,1209800.0],["2008-11-03",58.15,58.15,56.58,57.3,798700.0],["2008-11-04",57.62,60.69,55.65,59.96,1051100.0],["2008-11-05",58.63,60.41,58.01,58.08,1105800.0],["2008-11-06",40.87,45.5,37.8,43.11,12389000.0],["2008-11-07",44.01,45.2,42.53,45.0,1778800.0],["2008-11-10",45.19,46.34,43.81,44.77,1884400.0],["2008-11-11",43.85,44.35,41.91,43.78,1167000.0],["2008-11-12",42.82,43.34,42.08,42.36,1022000.0],["2008-11-13",42.38,43.11,40.1,42.86,1388400.0],["2008-11-14",41.71,43.99,41.16,41.16,987800.0],["2008-11-17",40.39,42.39,40.39,41.81,1129300.0],["2008-11-18",41.98,45.08,41.49,45.04,1906200.0],["2008-11-19",44.36,46.25,44.36,45.36,1681000.0],["2008-11-20",45.36,46.49,44.31,45.1,1529700.0],["2008-11-21",45.67,46.25,44.03,45.98,1865000.0],["2008-11-24",46.55,47.4,45.52,46.8,1603100.0],["2008-11-25",48.06,48.65,46.5,48.32,3228800.0],["2008-11-26",48.09,52.13,48.05,52.0,1137700.0],["2008-11-28",54.97,55.0,52.8,54.84,1270300.0],["2008-12-01",53.99,54.0,51.5,51.6,1516000.0],["2008-12-02",52.9,54.02,51.45,52.48,1681900.0],["2008-12-03",52.46,53.56,52.07,53.26,1688100.0],["2008-12-04",52.96,54.29,52.15,53.15,7929000.0],["2008-12-05",52.64,53.42,51.39,53.42,1205800.0],["2008-12-08",54.13,54.98,52.83,53.84,841100.0],["2008-12-09",53.67,53.67,50.3,50.43,1145800.0],["2008-12-10",50.99,51.14,45.21,46.16,2765500.0],["2008-12-11",46.1,47.5,45.01,45.28,1099100.0],["2008-12-12",44.37,45.23,42.37,42.98,1902600.0],["2008-12-15",43.11,43.27,41.26,42.06,1224600.0],["2008-12-16",42.2,43.51,41.65,42.21,1507800.0],["2008-12-17",41.73,44.0,41.19,42.68,1151000.0],["2008-12-18",42.63,44.62,42.42,44.36,1435200.0],["2008-12-19",44.38,45.42,43.31,45.11,1122200.0],["2008-12-22",45.23,45.23,43.01,43.94,1367900.0],["2008-12-23",44.09,44.94,43.16,43.74,471500.0],["2008-12-24",43.93,44.07,43.01,43.77,472800.0],["2008-12-26",44.09,44.19,43.02,43.45,274600.0],["2008-12-29",43.42,43.77,42.72,43.72,565000.0],["2008-12-30",43.7,44.15,43.17,43.71,523300.0],["2008-12-31",44.06,44.75,43.88,44.68,970500.0],["2009-01-02",44.26,44.75,43.38,44.52,592900.0],["2009-01-05",44.42,45.25,44.04,44.44,741600.0],["2009-01-06",44.49,46.45,44.43,46.2,1139000.0],["2009-01-07",45.64,46.51,45.41,46.07,911200.0],["2009-01-08",45.86,46.25,44.76,45.6,721500.0],["2009-01-09",45.48,45.65,44.88,44.93,697300.0],["2009-01-12",45.1,45.33,44.7,45.32,723100.0],["2009-01-13",45.04,46.5,45.0,46.15,971200.0],["2009-01-14",45.75,45.89,44.41,44.64,844300.0],["2009-01-15",44.47,45.5,42.91,45.36,1178700.0],["2009-01-16",45.35,46.07,44.91,45.42,1016000.0],["2009-01-20",45.32,46.07,43.52,43.6,1148300.0],["2009-01-21",43.93,44.68,43.22,44.5,773000.0],["2009-01-22",44.03,44.5,43.02,43.72,1083400.0],["2009-01-23",43.34,44.93,42.9,44.35,633300.0],["2009-01-26",44.34,45.33,44.31,44.76,744800.0],["2009-01-27",44.79,44.98,42.95,43.39,933100.0],["2009-01-28",43.9,44.12,41.22,42.21,1537800.0],["2009-01-29",41.79,42.39,41.71,41.96,838500.0],["2009-01-30",41.98,42.19,40.72,41.01,837200.0],["2009-02-02",40.86,41.49,40.18,41.37,1065700.0],["2009-02-03",41.4,41.88,39.6,40.49,2065600.0],["2009-02-04",40.6,41.96,40.35,41.37,1015100.0],["2009-02-05",41.33,41.83,40.71,41.26,635300.0],["2009-02-06",41.28,42.67,41.12,42.46,372900.0],["2009-02-09",42.2,42.2,40.46,40.56,851000.0],["2009-02-10",40.25,42.52,40.09,41.86,1404200.0],["2009-02-11",42.06,44.13,42.06,43.56,1414400.0],["2009-02-12",43.32,43.87,42.57,43.8,549300.0],["2009-02-13",43.76,44.91,43.48,44.69,647500.0],["2009-02-17",43.4,44.22,43.2,43.56,482000.0],["2009-02-18",43.56,43.79,42.61,43.15,476600.0],["2009-02-19",43.27,43.9,42.47,42.57,474400.0],["2009-02-20",41.75,42.98,41.12,41.31,1042800.0],["2009-02-23",41.39,41.56,39.67,39.83,878400.0],["2009-02-24",39.6,39.82,36.64,37.83,2529600.0],["2009-02-25",37.83,38.35,37.03,37.81,1607400.0],["2009-02-26",38.22,38.73,38.1,38.24,878300.0],["2009-02-27",37.85,38.35,36.14,36.54,2592400.0],["2009-03-02",40.58,42.36,40.31,41.45,5504500.0],["2009-03-03",41.89,46.0,41.62,45.47,3640000.0],["2009-03-04",45.54,46.83,45.15,46.02,1388700.0],["2009-03-05",46.13,47.03,45.37,46.91,1004800.0],["2009-03-06",47.0,47.76,44.67,45.75,1416100.0],["2009-03-09",45.41,45.45,43.82,44.14,1194900.0],["2009-03-10",44.3,45.99,44.17,45.94,1177400.0],["2009-03-11",46.21,47.49,46.2,47.16,1235500.0],["2009-03-12",47.16,48.75,46.56,48.19,1098300.0],["2009-03-13",48.13,48.63,46.62,47.46,897600.0],["2009-03-16",47.6,48.37,47.16,47.32,719200.0],["2009-03-17",47.98,49.52,47.89,49.52,870400.0],["2009-03-18",49.38,49.4,48.03,48.59,853500.0],["2009-03-19",48.78,48.78,47.24,47.46,870700.0],["2009-03-20",47.58,47.81,46.96,47.18,435000.0],["2009-03-23",47.4,48.48,47.07,47.77,715400.0],["2009-03-24",47.55,48.48,47.15,48.07,715700.0],["2009-03-25",48.16,48.81,47.0,48.24,420300.0],["2009-03-26",48.39,50.38,48.39,50.38,900300.0],["2009-03-27",49.9,49.9,48.51,48.92,402500.0],["2009-03-30",48.43,49.01,48.22,48.81,458900.0],["2009-03-31",48.94,50.24,48.0,49.48,742700.0],["2009-04-01",48.95,49.0,47.68,47.7,865700.0],["2009-04-02",48.34,49.0,46.45,47.39,1517400.0],["2009-04-03",47.52,48.92,45.67,47.5,929000.0],["2009-04-06",47.47,47.66,46.46,47.02,442600.0],["2009-04-07",46.35,47.41,46.35,47.19,612700.0],["2009-04-08",47.34,48.65,46.9,48.57,804200.0],["2009-04-09",48.79,48.96,47.67,48.48,787700.0],["2009-04-13",48.38,48.59,47.5,48.47,459000.0],["2009-04-14",48.28,48.32,46.77,46.99,530300.0],["2009-04-15",46.91,48.65,46.91,48.46,1207100.0],["2009-04-16",48.29,50.21,48.29,49.95,788800.0],["2009-04-17",50.19,50.8,49.16,49.26,805500.0],["2009-04-20",49.0,49.07,48.31,48.89,658500.0],["2009-04-21",48.89,49.84,48.87,49.78,633300.0],["2009-04-22",49.37,50.3,48.99,49.85,724700.0],["2009-04-23",49.77,49.77,48.61,49.55,825400.0],["2009-04-24",49.89,49.89,48.51,49.05,885800.0],["2009-04-27",48.72,50.44,48.44,49.82,668900.0],["2009-04-28",49.46,50.92,49.28,49.97,683500.0],["2009-04-29",54.67,55.66,53.51,54.34,2035300.0],["2009-04-30",54.75,55.49,53.8,54.88,1123900.0],["2009-05-01",54.6,56.27,54.3,55.99,775900.0],["2009-05-04",55.83,55.83,50.63,50.91,1952900.0],["2009-05-05",50.46,53.85,50.38,52.9,1367600.0],["2009-05-06",53.69,53.69,52.09,52.92,553000.0],["2009-05-07",52.91,52.91,49.71,50.6,1060800.0],["2009-05-08",51.12,51.96,50.19,51.49,626400.0],["2009-05-11",51.01,51.58,50.42,51.13,337600.0],["2009-05-12",51.22,51.22,49.35,49.89,559500.0],["2009-05-13",49.27,49.45,48.11,48.82,510900.0],["2009-05-14",49.7,51.78,49.42,51.4,1014300.0],["2009-05-15",51.16,52.38,50.86,52.18,670000.0],["2009-05-18",52.71,52.94,51.24,52.68,406200.0],["2009-05-19",52.31,52.51,51.71,52.03,636300.0],["2009-05-20",52.44,53.77,52.38,52.96,620300.0],["2009-05-21",52.51,53.18,52.0,52.21,473600.0],["2009-05-22",52.18,52.26,51.18,51.21,357300.0],["2009-05-26",50.82,52.83,50.49,52.55,271500.0],["2009-05-27",52.56,52.56,51.49,51.56,546600.0],["2009-05-28",51.97,52.08,50.09,50.51,549300.0],["2009-05-29",50.43,50.5,49.82,50.22,503900.0],["2009-06-01",50.69,50.96,50.12,50.6,485700.0],["2009-06-02",50.73,51.29,50.2,50.98,335300.0],["2009-06-03",50.73,51.41,50.29,50.62,396300.0],["2009-06-04",50.81,50.81,49.39,50.25,427900.0],["2009-06-05",50.5,51.24,49.95,50.87,302100.0],["2009-06-08",51.06,51.56,49.96,51.07,368200.0],["2009-06-09",51.09,52.2,50.53,51.76,281900.0],["2009-06-10",52.1,53.62,51.77,53.22,848700.0],["2009-06-11",53.07,54.56,52.64,53.56,464700.0],["2009-06-12",52.73,54.18,52.3,54.18,532500.0],["2009-06-15",53.77,54.25,53.27,53.82,389000.0],["2009-06-16",54.32,54.41,52.41,52.56,668400.0],["2009-06-17",52.39,53.2,51.5,53.0,402600.0],["2009-06-18",53.08,53.08,52.05,52.32,282800.0],["2009-06-19",52.72,52.72,51.2,51.76,434500.0],["2009-06-22",51.1,51.87,50.22,50.3,360800.0],["2009-06-23",50.26,50.33,47.28,49.57,1013300.0],["2009-06-24",49.76,50.45,49.62,50.22,523800.0],["2009-06-25",50.11,51.03,49.89,50.65,398100.0],["2009-06-26",50.79,51.17,50.31,51.06,359000.0],["2009-06-29",50.76,51.65,50.75,51.12,324000.0],["2009-06-30",51.36,51.68,49.81,50.72,530500.0],["2009-07-01",51.06,53.5,50.68,52.75,913800.0],["2009-07-02",52.59,52.75,51.74,51.74,451800.0],["2009-07-06",51.28,51.54,50.85,51.54,354100.0],["2009-07-07",51.19,51.19,50.47,50.74,418500.0],["2009-07-08",50.67,51.24,49.85,51.1,773100.0],["2009-07-09",51.1,51.59,50.06,50.74,594100.0],["2009-07-10",50.78,52.19,50.54,51.97,692500.0],["2009-07-13",52.22,52.34,50.83,52.3,442000.0],["2009-07-14",52.43,52.78,51.79,52.34,333300.0],["2009-07-15",52.87,54.1,52.0,53.83,1232900.0],["2009-07-16",53.92,54.2,53.02,54.01,510200.0],["2009-07-17",53.95,53.95,52.84,53.18,420300.0],["2009-07-20",53.55,54.02,53.18,53.98,550100.0],["2009-07-21",54.13,55.07,53.86,55.07,536200.0],["2009-07-22",54.81,55.03,53.72,53.8,602800.0],["2009-07-23",53.68,54.95,53.27,54.61,584900.0],["2009-07-24",54.26,55.31,54.16,55.09,323100.0],["2009-07-27",55.1,55.3,54.24,54.71,249600.0],["2009-07-28",54.71,55.05,54.05,54.42,267000.0],["2009-07-29",54.05,54.82,53.79,54.34,717400.0],["2009-07-30",54.56,55.26,53.63,54.07,630600.0],["2009-07-31",54.31,54.66,53.77,54.43,363200.0],["2009-08-03",53.17,56.41,50.9,56.13,2522500.0],["2009-08-04",53.28,53.73,50.17,50.75,3672100.0],["2009-08-05",49.86,50.21,46.68,47.86,3542300.0],["2009-08-06",47.68,47.87,43.75,45.6,3183500.0],["2009-08-07",47.94,48.24,46.54,46.9,1560000.0],["2009-08-10",46.87,47.35,45.02,45.83,1526100.0],["2009-08-11",45.73,46.63,45.51,46.03,779100.0],["2009-08-12",46.16,47.27,46.08,46.56,710500.0],["2009-08-13",46.52,46.62,46.0,46.44,390000.0],["2009-08-14",46.29,46.66,46.0,46.66,443400.0],["2009-08-17",45.79,46.42,45.72,46.01,533400.0],["2009-08-18",46.11,47.05,46.11,46.57,699600.0],["2009-08-19",46.37,47.66,45.9,47.53,599400.0],["2009-08-20",47.35,47.93,46.62,47.09,429100.0],["2009-08-21",47.31,47.39,46.81,47.35,453900.0],["2009-08-24",47.53,48.1,46.71,47.08,515000.0],["2009-08-25",47.4,47.4,45.79,46.0,598100.0],["2009-08-26",45.8,45.95,44.38,44.76,1302000.0],["2009-08-27",45.0,45.09,44.51,44.87,807200.0],["2009-08-28",44.8,44.91,43.86,44.06,697900.0],["2009-08-31",44.04,44.22,43.3,43.54,509700.0],["2009-09-01",42.72,44.34,42.17,43.7,897300.0],["2009-09-02",43.37,44.03,43.08,43.73,576000.0],["2009-09-03",43.8,44.58,43.3,44.31,436800.0],["2009-09-04",44.09,44.69,43.75,44.13,392300.0],["2009-09-08",44.29,44.3,43.58,44.24,485000.0],["2009-09-09",44.3,45.06,43.96,44.37,541300.0],["2009-09-10",44.5,44.76,43.86,44.6,331500.0],["2009-09-11",44.77,45.25,44.38,44.98,250000.0],["2009-09-14",44.71,45.84,44.6,45.65,455600.0],["2009-09-15",45.87,45.87,44.46,44.62,800700.0],["2009-09-16",44.89,45.92,44.4,45.8,1111900.0],["2009-09-17",45.62,46.08,44.96,45.08,783500.0],["2009-09-18",45.25,45.77,45.11,45.65,830400.0],["2009-09-21",45.31,45.61,45.04,45.24,396500.0],["2009-09-22",45.21,45.22,44.28,44.43,1030600.0],["2009-09-23",44.53,45.01,44.32,44.38,633300.0],["2009-09-24",44.41,44.41,42.9,43.37,840100.0],["2009-09-25",42.99,44.0,42.83,43.69,718200.0],["2009-09-28",43.63,44.28,43.22,43.55,317400.0],["2009-09-29",43.48,44.48,43.34,44.35,529500.0],["2009-09-30",44.23,44.24,42.08,42.61,1097400.0],["2009-10-01",42.2,42.4,40.92,42.15,2219000.0],["2009-10-02",41.71,42.31,41.57,41.82,785400.0],["2009-10-05",42.01,42.09,41.09,41.56,585400.0],["2009-10-06",42.19,42.25,41.45,41.65,823700.0],["2009-10-07",41.44,42.08,41.23,41.91,443800.0],["2009-10-08",42.03,42.69,41.26,42.38,799600.0],["2009-10-09",42.37,42.97,42.07,42.35,926000.0],["2009-10-12",42.54,42.64,41.78,42.11,605700.0],["2009-10-13",41.96,42.06,41.45,42.0,629400.0],["2009-10-14",42.26,42.49,41.67,42.11,791300.0],["2009-10-15",41.88,42.27,41.61,42.2,989900.0],["2009-10-16",42.0,42.16,41.79,41.93,1112500.0],["2009-10-19",41.89,42.86,41.58,42.66,538300.0],["2009-10-20",42.6,42.76,41.98,42.38,536800.0],["2009-10-21",42.18,42.86,42.13,42.62,646700.0],["2009-10-22",42.62,42.83,42.35,42.57,453800.0],["2009-10-23",42.46,42.46,41.69,41.81,627300.0],["2009-10-26",41.93,41.97,40.92,41.27,532800.0],["2009-10-27",41.27,42.0,41.27,41.55,521500.0],["2009-10-28",41.57,41.92,40.99,41.27,690900.0],["2009-10-29",41.28,41.49,41.01,41.42,726700.0],["2009-10-30",41.27,41.6,40.73,40.81,942900.0],["2009-11-02",41.24,41.41,39.92,41.08,1004800.0],["2009-11-03",40.86,42.29,40.86,42.29,846700.0],["2009-11-04",42.45,43.96,41.99,42.57,1547100.0],["2009-11-05",44.04,45.86,43.79,45.86,2972200.0],["2009-11-06",45.68,45.79,44.99,45.4,991000.0],["2009-11-09",45.56,47.34,45.28,47.34,1291300.0],["2009-11-10",47.02,47.95,46.4,46.97,1176700.0],["2009-11-11",47.23,47.49,46.43,46.6,1398100.0],["2009-11-12",46.6,46.96,46.21,46.6,1018200.0],["2009-11-13",46.73,47.07,46.23,46.92,666400.0],["2009-11-16",46.78,47.87,46.78,47.65,895000.0],["2009-11-17",47.72,48.35,47.17,48.0,709400.0],["2009-11-18",48.0,48.06,46.92,47.22,610500.0],["2009-11-19",46.89,47.17,46.79,46.85,681100.0],["2009-11-20",46.38,46.74,45.65,45.76,1051400.0],["2009-11-23",46.16,47.15,46.07,46.24,748700.0],["2009-11-24",45.93,46.77,45.93,46.56,804900.0],["2009-11-25",46.77,46.84,46.12,46.57,615000.0],["2009-11-27",46.57,46.83,44.51,46.36,804900.0],["2009-11-30",46.1,46.62,45.78,46.26,2142000.0],["2009-12-01",46.26,47.04,46.04,46.87,847500.0],["2009-12-02",47.0,47.43,46.21,46.31,633000.0],["2009-12-03",46.31,46.5,45.58,45.62,769400.0],["2009-12-04",46.02,46.48,45.34,45.93,694600.0],["2009-12-07",45.98,46.43,45.45,45.88,513800.0],["2009-12-08",45.63,45.81,45.04,45.42,454000.0],["2009-12-09",45.42,45.89,44.8,45.74,430900.0],["2009-12-10",45.66,46.17,45.45,45.84,611700.0],["2009-12-11",46.04,46.75,45.91,46.2,487900.0],["2009-12-14",46.12,46.4,45.59,46.18,1084600.0],["2009-12-15",46.28,46.39,45.2,46.07,734800.0],["2009-12-16",46.12,47.18,46.12,46.78,771700.0],["2009-12-17",46.72,46.72,45.65,45.83,673900.0],["2009-12-18",45.83,46.02,45.48,45.79,772400.0],["2009-12-21",45.96,46.87,45.96,46.3,708900.0],["2009-12-22",46.33,47.01,46.33,46.98,362800.0],["2009-12-23",46.84,47.65,46.83,47.3,346700.0],["2009-12-24",47.4,47.72,47.31,47.64,108700.0],["2009-12-28",47.74,48.04,47.31,47.79,514600.0],["2009-12-29",47.8,48.09,47.62,47.75,415300.0],["2009-12-30",47.5,48.02,47.27,47.54,312400.0],["2009-12-31",47.49,48.16,47.16,47.16,210700.0],["2010-01-04",47.25,47.72,46.8,47.38,461400.0],["2010-01-05",47.22,48.05,47.18,47.99,394400.0],["2010-01-06",47.89,48.33,47.7,48.06,483200.0],["2010-01-07",48.01,48.29,47.82,48.05,464000.0],["2010-01-08",46.09,46.22,43.57,44.2,3469000.0],["2010-01-11",44.67,44.67,43.76,44.13,791200.0],["2010-01-12",43.94,44.81,43.92,44.67,639300.0],["2010-01-13",44.59,44.95,44.45,44.89,367400.0],["2010-01-14",44.93,45.11,44.11,44.22,579300.0],["2010-01-15",44.0,44.14,42.96,43.27,1156400.0],["2010-01-19",43.38,43.38,42.82,43.25,947200.0],["2010-01-20",43.16,43.16,41.49,41.83,1553900.0],["2010-01-21",41.75,42.13,41.35,41.49,1200600.0],["2010-01-22",41.57,41.61,41.06,41.13,1143500.0],["2010-01-25",41.32,41.49,41.01,41.27,768900.0],["2010-01-26",41.25,41.5,41.1,41.31,760500.0],["2010-01-27",41.34,41.9,41.34,41.66,835500.0],["2010-01-28",41.75,42.43,41.45,42.17,831200.0],["2010-01-29",42.41,42.41,41.44,41.45,560200.0],["2010-02-01",41.66,42.51,41.44,42.48,773700.0],["2010-02-02",42.48,42.67,42.05,42.5,323200.0],["2010-02-03",42.32,42.77,42.26,42.64,395100.0],["2010-02-04",42.07,42.57,41.76,41.87,513700.0],["2010-02-05",41.7,41.82,40.91,41.5,1072100.0],["2010-02-08",41.6,41.79,41.11,41.2,423500.0],["2010-02-09",41.53,41.53,40.8,41.33,467600.0],["2010-02-10",41.12,41.37,40.7,40.77,422500.0],["2010-02-11",40.63,42.36,40.6,41.9,735400.0],["2010-02-12",41.69,42.25,41.26,42.24,438800.0],["2010-02-16",42.31,42.41,41.74,42.13,229200.0],["2010-02-17",42.49,42.57,42.04,42.53,311700.0],["2010-02-18",42.34,42.4,41.85,42.16,382700.0],["2010-02-19",42.13,42.13,41.78,41.97,464500.0],["2010-02-22",42.0,42.48,41.84,42.05,475100.0],["2010-02-23",42.03,42.23,41.6,41.61,459300.0],["2010-02-24",41.73,42.11,41.47,41.93,440000.0],["2010-02-25",41.63,42.13,41.28,42.04,607300.0],["2010-02-26",38.75,39.37,36.57,36.74,5524200.0],["2010-03-01",37.03,37.25,36.37,36.65,2127800.0],["2010-03-02",36.76,37.23,36.56,36.9,1289400.0],["2010-03-03",37.02,37.34,36.7,36.89,886300.0],["2010-03-04",36.83,37.2,36.74,37.05,693800.0],["2010-03-05",37.24,37.47,36.66,36.79,1250000.0],["2010-03-08",36.69,37.06,36.32,36.39,971400.0],["2010-03-09",36.32,36.59,36.1,36.16,1773200.0],["2010-03-10",36.29,36.7,36.12,36.49,1360400.0],["2010-03-11",36.42,38.16,36.39,38.08,2474700.0],["2010-03-12",38.22,38.76,38.0,38.58,1139500.0],["2010-03-15",38.59,38.82,38.25,38.67,654300.0],["2010-03-16",38.66,39.18,38.47,39.15,525800.0],["2010-03-17",39.16,39.81,39.1,39.74,665000.0],["2010-03-18",39.61,40.14,39.5,39.52,965200.0],["2010-03-19",39.03,39.65,38.77,39.03,1317500.0],["2010-03-22",38.97,40.1,38.96,39.86,708300.0],["2010-03-23",39.8,40.0,39.04,39.6,525400.0],["2010-03-24",39.57,39.89,39.12,39.43,423700.0],["2010-03-25",39.63,39.91,39.34,39.5,638400.0],["2010-03-26",39.01,39.27,38.57,38.9,959400.0],["2010-03-29",38.99,40.22,38.92,40.04,852600.0],["2010-03-30",40.01,40.3,39.61,39.82,464500.0],["2010-03-31",39.8,40.04,39.32,39.32,650000.0],["2010-04-01",39.49,39.85,38.84,38.97,667800.0],["2010-04-05",38.99,39.21,38.65,39.05,604600.0],["2010-04-06",39.06,39.97,38.99,39.68,697100.0],["2010-04-07",39.69,40.06,39.29,39.56,337700.0],["2010-04-08",39.35,39.35,38.91,39.27,286300.0],["2010-04-09",39.14,39.25,38.83,39.09,614500.0],["2010-04-12",39.18,39.69,39.11,39.52,441900.0],["2010-04-13",39.54,39.95,39.45,39.72,642600.0],["2010-04-14",39.85,40.02,39.5,39.65,704400.0],["2010-04-15",39.65,39.65,38.95,39.05,665800.0],["2010-04-16",38.98,39.21,38.6,39.08,1016700.0],["2010-04-19",39.06,40.21,39.06,39.82,1388800.0],["2010-04-20",40.0,40.69,39.73,40.69,464800.0],["2010-04-21",40.71,40.87,40.52,40.77,350100.0],["2010-04-22",40.52,41.4,40.28,41.37,561500.0],["2010-04-23",41.28,41.67,41.16,41.58,455200.0],["2010-04-26",41.58,41.66,41.12,41.25,552300.0],["2010-04-27",41.23,41.29,40.65,40.83,647500.0],["2010-04-28",40.91,41.09,40.65,41.02,586900.0],["2010-04-29",41.22,41.43,40.51,41.3,362400.0],["2010-04-30",41.34,41.56,41.07,41.13,477400.0],["2010-05-03",41.3,41.7,41.14,41.69,316800.0],["2010-05-04",41.44,41.44,40.68,41.06,595700.0],["2010-05-05",41.05,43.35,40.57,42.66,1480300.0],["2010-05-06",42.67,42.81,40.03,40.7,1135500.0],["2010-05-07",40.8,40.88,39.24,39.42,953300.0],["2010-05-10",40.53,40.87,40.18,40.85,699600.0],["2010-05-11",40.58,40.81,40.08,40.43,592700.0],["2010-05-12",40.47,41.07,40.47,40.6,425500.0],["2010-05-13",40.46,40.93,40.32,40.45,251700.0],["2010-05-14",40.22,40.35,39.52,39.66,608800.0],["2010-05-17",39.75,40.55,39.62,40.48,686800.0],["2010-05-18",40.77,41.12,40.39,40.72,858600.0],["2010-05-19",40.53,40.65,40.15,40.4,705800.0],["2010-05-20",39.91,40.42,38.79,38.8,1118200.0],["2010-05-21",38.44,39.48,38.15,39.18,857700.0],["2010-05-24",39.17,39.56,39.07,39.22,570900.0],["2010-05-25",38.53,38.94,38.29,38.87,431300.0],["2010-05-26",39.06,39.8,38.74,39.57,863300.0],["2010-05-27",40.02,40.23,39.8,40.12,1151600.0],["2010-05-28",40.12,43.07,40.12,42.76,1934100.0],["2010-06-01",42.7,43.15,42.1,42.76,1533200.0],["2010-06-02",43.15,43.18,41.8,42.52,705300.0],["2010-06-03",42.66,42.66,42.1,42.48,801900.0],["2010-06-04",41.62,42.28,41.28,41.4,772300.0],["2010-06-07",41.56,42.58,41.47,41.81,1100500.0],["2010-06-08",41.9,41.93,40.8,41.68,874700.0],["2010-06-09",42.11,44.21,41.88,43.76,1687700.0],["2010-06-10",44.26,44.26,42.12,43.13,1241900.0],["2010-06-11",42.01,44.0,42.01,43.94,648700.0],["2010-06-14",44.0,44.72,43.76,44.3,678600.0],["2010-06-15",44.7,44.83,43.96,44.7,892900.0],["2010-06-16",44.51,44.73,44.15,44.52,424300.0],["2010-06-17",44.69,44.93,44.43,44.78,307400.0],["2010-06-18",44.61,45.18,44.32,44.94,357300.0],["2010-06-21",45.3,45.3,44.25,44.46,362800.0],["2010-06-22",44.74,44.79,44.11,44.14,383200.0],["2010-06-23",44.15,44.75,43.65,44.47,344200.0],["2010-06-24",44.21,44.7,43.93,44.48,404900.0],["2010-06-25",44.67,45.41,44.48,45.19,765100.0],["2010-06-28",45.29,45.97,45.05,45.79,419300.0],["2010-06-29",45.3,45.38,44.5,44.78,634200.0],["2010-06-30",44.84,44.95,43.49,43.59,635400.0],["2010-07-01",43.6,43.71,42.58,43.18,638600.0],["2010-07-02",43.2,43.25,42.81,42.87,354500.0],["2010-07-06",43.34,43.39,42.8,43.27,529000.0],["2010-07-07",36.63,36.7,31.53,32.14,11977500.0],["2010-07-08",32.11,32.11,30.78,31.94,2709400.0],["2010-07-09",31.99,32.89,31.55,32.86,1308900.0],["2010-07-12",32.69,32.97,32.21,32.61,892700.0],["2010-07-13",32.73,33.12,32.61,33.0,818300.0],["2010-07-14",33.02,33.59,32.64,32.91,652100.0],["2010-07-15",32.89,33.59,32.5,33.29,995400.0],["2010-07-16",33.33,33.8,32.89,33.62,1080300.0],["2010-07-19",33.51,34.1,33.5,33.78,900600.0],["2010-07-20",33.49,35.12,33.49,35.02,1013500.0],["2010-07-21",35.42,35.44,34.18,34.24,1042500.0],["2010-07-22",34.89,35.32,34.61,35.24,677100.0],["2010-07-23",35.05,35.88,35.05,35.8,520200.0],["2010-07-26",35.77,36.12,35.62,36.05,373700.0],["2010-07-27",36.2,36.38,35.34,35.45,638600.0],["2010-07-28",35.59,35.74,35.32,35.38,745300.0],["2010-07-29",35.5,35.81,35.07,35.58,550400.0],["2010-07-30",35.33,35.46,34.85,35.35,542600.0],["2010-08-02",35.18,35.48,34.3,34.8,722400.0],["2010-08-03",34.77,35.55,34.72,35.18,375300.0],["2010-08-04",35.28,35.56,34.84,34.95,664900.0],["2010-08-05",34.97,35.16,34.59,34.74,531700.0],["2010-08-06",34.69,36.2,34.6,36.0,810300.0],["2010-08-09",36.23,36.29,35.28,35.69,775100.0],["2010-08-10",35.59,36.45,35.59,35.97,477800.0],["2010-08-11",35.76,35.76,34.65,34.71,568900.0],["2010-08-12",34.5,34.57,33.85,34.45,476800.0],["2010-08-13",34.45,34.96,34.01,34.63,340000.0],["2010-08-16",34.46,34.87,34.13,34.58,334200.0],["2010-08-17",34.59,34.65,34.15,34.19,478900.0],["2010-08-18",34.2,34.65,33.95,34.35,396000.0],["2010-08-19",34.38,34.61,34.07,34.16,471800.0],["2010-08-20",34.06,34.19,33.44,33.65,448000.0],["2010-08-23",33.71,33.79,33.32,33.48,341000.0],["2010-08-24",33.37,33.41,32.99,33.0,408400.0],["2010-08-25",32.99,33.66,32.9,33.6,361100.0],["2010-08-26",33.45,33.8,33.24,33.25,303100.0],["2010-08-27",33.28,33.48,33.11,33.37,515100.0],["2010-08-30",33.29,33.48,32.98,33.0,490000.0],["2010-08-31",32.92,33.16,32.61,32.78,382700.0],["2010-09-01",33.0,33.59,32.91,33.53,784900.0],["2010-09-02",33.54,33.86,33.41,33.75,443700.0],["2010-09-03",33.85,34.29,33.81,34.04,370600.0],["2010-09-07",34.03,34.06,33.39,33.4,244600.0],["2010-09-08",33.32,33.67,33.3,33.5,424700.0],["2010-09-09",33.65,33.69,33.14,33.21,310500.0],["2010-09-10",33.19,33.6,33.15,33.3,329200.0],["2010-09-13",33.43,34.0,33.38,33.89,403800.0],["2010-09-14",33.87,34.12,33.68,33.71,519400.0],["2010-09-15",33.72,33.95,33.55,33.69,230100.0],["2010-09-16",33.68,33.96,33.5,33.68,300400.0],["2010-09-17",33.7,33.95,33.29,33.65,386100.0],["2010-09-20",33.54,33.97,33.46,33.94,266000.0],["2010-09-21",33.95,33.95,33.64,33.67,205100.0],["2010-09-22",33.64,34.07,33.5,33.74,180400.0],["2010-09-23",33.65,33.98,33.5,33.55,238600.0],["2010-09-24",33.7,33.95,33.6,33.91,210300.0],["2010-09-27",33.8,33.99,33.51,33.91,380800.0],["2010-09-28",33.84,34.29,33.72,33.98,651000.0],["2010-09-29",34.04,34.04,33.56,33.95,914400.0],["2010-09-30",34.04,34.89,34.0,34.69,522000.0],["2010-10-01",34.89,35.16,34.61,34.85,357100.0],["2010-10-04",34.84,35.0,34.63,34.86,578300.0],["2010-10-05",34.99,35.18,34.9,35.1,300800.0],["2010-10-06",35.15,35.15,34.16,34.46,655000.0],["2010-10-07",34.47,34.67,34.19,34.24,410700.0],["2010-10-08",34.31,35.13,34.21,34.72,439800.0],["2010-10-11",34.75,35.04,34.39,34.79,467300.0],["2010-10-12",34.59,35.34,34.5,35.17,806200.0],["2010-10-13",35.3,35.36,34.85,35.09,336400.0],["2010-10-14",35.15,35.61,34.88,34.98,259300.0],["2010-10-15",35.2,35.2,34.76,34.92,368900.0],["2010-10-18",34.98,35.39,34.85,35.36,178900.0],["2010-10-19",35.09,35.54,35.05,35.34,358200.0],["2010-10-20",35.44,35.91,35.44,35.71,295400.0],["2010-10-21",35.84,36.24,35.69,35.86,433900.0],["2010-10-22",35.88,36.3,35.75,36.0,195600.0],["2010-10-25",36.06,36.62,36.06,36.21,248000.0],["2010-10-26",36.06,36.65,35.86,36.14,326600.0],["2010-10-27",36.05,36.05,35.51,35.7,324800.0],["2010-10-28",35.89,35.89,35.44,35.48,499900.0],["2010-10-29",35.43,36.03,35.13,35.46,315900.0],["2010-11-01",35.49,35.64,35.22,35.39,255300.0],["2010-11-02",35.53,35.66,35.33,35.42,381200.0],["2010-11-03",35.49,35.49,34.93,35.13,488600.0],["2010-11-04",35.3,35.72,34.75,34.95,523800.0],["2010-11-05",32.69,34.74,32.69,33.76,1908000.0],["2010-11-08",33.28,33.93,32.71,33.76,1217500.0],["2010-11-09",33.63,34.53,33.49,33.61,623800.0],["2010-11-10",33.72,34.17,33.49,34.1,565800.0],["2010-11-11",33.94,34.17,33.8,34.17,324900.0],["2010-11-12",34.1,34.59,34.1,34.49,485400.0],["2010-11-15",34.51,35.25,34.51,35.07,519200.0],["2010-11-16",34.98,35.31,34.85,34.99,881000.0],["2010-11-17",35.11,35.21,34.95,35.03,561100.0],["2010-11-18",35.24,35.24,34.97,35.07,278700.0],["2010-11-19",35.08,35.48,35.0,35.33,314400.0],["2010-11-22",35.2,35.34,35.0,35.31,411800.0],["2010-11-23",35.0,36.16,34.99,35.95,403400.0],["2010-11-24",36.09,36.58,36.04,36.31,216000.0],["2010-11-26",36.22,36.4,35.95,36.11,72700.0],["2010-11-29",35.9,35.9,35.31,35.69,226500.0],["2010-11-30",35.48,35.68,35.16,35.64,240200.0],["2010-12-01",35.94,36.41,35.84,36.07,222000.0],["2010-12-02",36.2,36.94,36.17,36.84,239600.0],["2010-12-03",36.9,37.28,36.76,37.19,190000.0],["2010-12-06",37.33,37.33,36.68,36.99,291600.0],["2010-12-07",37.15,37.37,36.95,37.2,252000.0],["2010-12-08",37.21,37.43,36.98,37.13,333400.0],["2010-12-09",37.14,37.17,35.91,36.07,632000.0],["2010-12-10",36.09,36.09,35.8,35.99,409700.0],["2010-12-13",36.07,36.32,35.78,35.87,251000.0],["2010-12-14",35.92,36.13,35.84,35.93,291300.0],["2010-12-15",35.76,36.26,35.76,35.89,403200.0],["2010-12-16",35.87,36.44,35.65,35.98,293000.0],["2010-12-17",35.84,36.08,35.36,35.76,705000.0],["2010-12-20",35.79,35.81,35.45,35.62,435800.0],["2010-12-21",35.61,35.96,35.56,35.86,337800.0],["2010-12-22",35.91,36.43,35.87,35.99,385400.0],["2010-12-23",36.06,36.07,35.76,35.9,211200.0],["2010-12-27",35.75,36.47,35.73,36.35,147300.0],["2010-12-28",36.54,37.18,36.46,36.89,297600.0],["2010-12-29",37.02,37.48,37.02,37.04,226900.0],["2010-12-30",37.06,37.49,37.06,37.34,250100.0],["2010-12-31",37.4,37.73,37.13,37.28,299000.0],["2011-01-03",37.36,37.36,36.54,36.6,355100.0],["2011-01-04",36.61,36.61,36.11,36.16,1671600.0],["2011-01-05",36.01,36.47,35.77,36.2,345500.0],["2011-01-06",36.28,36.99,36.16,36.9,227900.0],["2011-01-07",36.9,36.97,36.6,36.75,261300.0],["2011-01-10",36.68,36.98,36.38,36.81,191700.0],["2011-01-11",36.86,37.18,36.62,37.06,197700.0],["2011-01-12",37.25,37.29,36.77,37.08,433300.0],["2011-01-13",36.92,37.06,36.71,36.97,239200.0],["2011-01-14",36.91,36.98,36.64,36.67,260900.0],["2011-01-18",36.68,36.85,36.55,36.8,383100.0],["2011-01-19",36.76,37.27,36.54,36.78,387300.0],["2011-01-20",36.66,37.28,36.35,37.1,316100.0],["2011-01-21",37.16,37.16,36.24,36.32,504500.0],["2011-01-24",36.21,36.8,36.08,36.46,281400.0],["2011-01-25",36.5,37.09,36.23,37.02,426800.0],["2011-01-26",37.09,37.98,36.65,37.97,453100.0],["2011-01-27",37.97,38.32,37.87,38.04,404600.0],["2011-01-28",37.98,38.17,37.53,37.69,282900.0],["2011-01-31",37.25,37.25,36.0,36.47,711400.0],["2011-02-01",36.49,36.86,36.0,36.84,649300.0],["2011-02-02",36.75,37.31,36.38,36.45,342100.0],["2011-02-03",36.38,36.71,36.0,36.53,475500.0],["2011-02-04",36.56,36.65,36.3,36.62,508700.0],["2011-02-07",36.5,37.02,36.45,36.94,295300.0],["2011-02-08",37.0,37.25,36.6,37.05,544900.0],["2011-02-09",37.0,37.13,36.94,37.03,280400.0],["2011-02-10",36.94,37.21,36.77,37.15,177500.0],["2011-02-11",37.15,37.38,37.02,37.24,119000.0],["2011-02-14",37.28,37.83,37.19,37.52,174200.0],["2011-02-15",37.48,37.48,36.99,37.07,256500.0],["2011-02-16",37.13,37.46,37.06,37.33,334500.0],["2011-02-17",37.15,37.3,36.63,36.64,536200.0],["2011-02-18",36.68,37.0,36.43,36.66,504100.0],["2011-02-22",36.5,36.57,36.1,36.25,468400.0],["2011-02-23",36.2,36.4,35.59,35.73,686500.0],["2011-02-24",34.65,35.73,33.03,33.15,2761900.0],["2011-02-25",33.11,33.41,32.63,33.28,1265300.0],["2011-02-28",33.27,33.58,32.72,32.99,705900.0],["2011-03-01",32.98,33.71,32.96,33.4,624100.0],["2011-03-02",33.32,33.82,33.27,33.49,648200.0],["2011-03-03",34.23,35.23,34.23,34.74,1564700.0],["2011-03-04",34.9,35.02,34.4,34.8,821700.0],["2011-03-07",34.74,35.04,34.74,35.0,1295400.0],["2011-03-08",35.05,35.81,34.92,35.74,803200.0],["2011-03-09",35.56,36.42,35.36,36.31,802200.0],["2011-03-10",36.24,36.29,35.68,35.71,452000.0],["2011-03-11",35.6,36.14,35.4,36.04,330500.0],["2011-03-14",35.9,36.33,35.65,36.14,429800.0],["2011-03-15",35.67,35.85,35.06,35.48,511000.0],["2011-03-16",35.16,35.91,35.16,35.23,677700.0],["2011-03-17",35.5,35.84,35.3,35.71,457300.0],["2011-03-18",35.9,36.25,35.86,36.08,700400.0],["2011-03-21",36.2,36.89,36.17,36.73,556800.0],["2011-03-22",36.69,37.1,36.56,36.91,363400.0],["2011-03-23",36.7,37.33,36.62,37.22,394400.0],["2011-03-24",37.27,37.57,37.06,37.29,267200.0],["2011-03-25",37.44,37.53,37.04,37.28,275300.0],["2011-03-28",37.29,37.34,36.73,36.82,672500.0],["2011-03-29",36.9,37.19,36.57,37.1,606300.0],["2011-03-30",37.27,37.95,37.21,37.71,483900.0],["2011-03-31",37.67,38.41,37.63,38.33,378500.0],["2011-04-01",38.43,39.03,38.28,38.8,390400.0],["2011-04-04",38.89,39.13,38.65,38.99,415900.0],["2011-04-05",38.97,39.12,38.71,38.98,474600.0],["2011-04-06",39.01,39.42,39.0,39.21,285800.0],["2011-04-07",39.11,39.4,38.96,39.22,402500.0],["2011-04-08",39.26,39.63,39.2,39.35,380100.0],["2011-04-11",39.29,39.36,38.79,38.95,326800.0],["2011-04-12",38.68,39.04,38.51,38.7,318700.0],["2011-04-13",38.71,39.04,38.55,38.6,1200100.0],["2011-04-14",38.5,38.81,38.44,38.45,762000.0],["2011-04-15",38.54,38.55,38.13,38.3,364800.0],["2011-04-18",38.1,38.1,37.49,37.58,414100.0],["2011-04-19",37.68,37.79,37.09,37.25,414500.0],["2011-04-20",37.53,38.33,37.53,38.18,345300.0],["2011-04-21",38.21,38.39,38.0,38.06,205900.0],["2011-04-25",37.97,38.47,37.95,38.28,272400.0],["2011-04-26",38.24,38.67,38.17,38.65,399700.0],["2011-04-27",38.59,38.94,38.59,38.88,322600.0],["2011-04-28",38.77,39.97,38.7,39.81,985600.0],["2011-04-29",39.78,40.37,39.6,39.9,1600000.0],["2011-05-02",39.93,40.42,39.74,40.33,375600.0],["2011-05-03",40.27,40.66,40.22,40.48,689800.0],["2011-05-04",39.8,40.82,38.24,38.54,1581300.0],["2011-05-05",38.62,38.65,36.67,37.5,1165500.0],["2011-05-06",37.76,37.78,37.13,37.23,466800.0],["2011-05-09",37.17,37.56,36.95,37.49,397200.0],["2011-05-10",37.61,38.03,37.59,37.84,848300.0],["2011-05-11",37.82,37.86,37.36,37.38,569400.0],["2011-05-12",37.27,37.86,36.91,37.81,981000.0],["2011-05-13",37.86,37.98,37.34,37.6,327000.0],["2011-05-16",37.48,37.83,37.42,37.49,603300.0],["2011-05-17",37.37,37.72,37.3,37.54,317000.0],["2011-05-18",37.51,37.92,37.37,37.82,224600.0],["2011-05-19",37.87,38.35,37.72,38.25,458100.0],["2011-05-20",38.22,38.3,37.87,38.19,238400.0],["2011-05-23",37.82,37.82,37.45,37.52,294500.0],["2011-05-24",37.55,37.65,37.08,37.16,326800.0],["2011-05-25",37.02,37.27,36.82,37.22,264200.0],["2011-05-26",37.12,37.53,36.97,37.31,308400.0],["2011-05-27",37.47,37.98,37.42,37.86,315500.0],["2011-05-31",38.18,38.28,37.98,38.17,721800.0],["2011-06-01",38.13,38.2,37.47,37.54,396300.0],["2011-06-02",37.49,37.78,37.03,37.07,263700.0],["2011-06-03",36.69,37.11,36.52,36.86,343900.0],["2011-06-06",36.86,37.37,36.81,36.98,302100.0],["2011-06-07",37.1,37.52,36.85,37.26,570100.0],["2011-06-08",37.15,37.37,36.9,36.96,335100.0],["2011-06-09",36.96,37.16,36.87,36.88,390900.0],["2011-06-10",36.73,36.79,36.44,36.58,277500.0],["2011-06-13",36.71,37.17,36.66,37.1,397200.0],["2011-06-14",37.35,37.6,37.08,37.49,393600.0],["2011-06-15",37.29,37.44,36.75,37.0,291400.0],["2011-06-16",36.95,37.06,36.36,36.51,353700.0],["2011-06-17",36.73,36.89,36.34,36.4,483800.0],["2011-06-20",36.37,36.43,36.12,36.41,287400.0],["2011-06-21",36.61,37.1,36.44,37.09,363400.0],["2011-06-22",37.06,37.29,36.92,36.94,418700.0],["2011-06-23",36.72,36.82,36.25,36.74,688300.0],["2011-06-24",36.78,36.88,36.28,36.45,3314000.0],["2011-06-27",36.53,36.64,36.26,36.39,404900.0],["2011-06-28",36.5,37.6,36.36,37.59,562900.0],["2011-06-29",37.72,37.9,37.36,37.63,282500.0],["2011-06-30",37.76,38.38,37.76,37.94,495200.0],["2011-07-01",37.9,38.13,37.82,37.95,446800.0],["2011-07-05",37.96,37.96,37.53,37.66,310300.0],["2011-07-06",37.68,37.82,37.35,37.77,336000.0],["2011-07-07",37.88,38.04,37.6,38.0,508400.0],["2011-07-08",37.83,39.36,37.43,38.39,931900.0],["2011-07-11",37.97,38.35,37.55,37.59,539200.0],["2011-07-12",37.41,37.7,37.27,37.53,506000.0],["2011-07-13",37.68,38.14,37.65,37.69,478200.0],["2011-07-14",37.79,38.01,37.03,37.16,297500.0],["2011-07-15",37.25,37.59,37.21,37.5,364200.0],["2011-07-18",37.27,37.45,36.72,36.9,307300.0],["2011-07-19",37.13,37.36,36.71,36.95,283500.0],["2011-07-20",37.09,37.38,36.8,37.17,1033300.0],["2011-07-21",37.35,37.7,37.27,37.62,430900.0],["2011-07-22",37.73,37.77,37.28,37.55,156600.0],["2011-07-25",37.29,38.12,37.26,37.73,297900.0],["2011-07-26",37.7,37.7,37.21,37.39,170300.0],["2011-07-27",37.24,37.26,36.58,36.61,314500.0],["2011-07-28",36.51,36.81,36.39,36.43,265700.0],["2011-07-29",36.14,36.86,35.87,36.29,259200.0],["2011-08-01",36.53,36.68,35.97,36.05,376400.0],["2011-08-02",35.92,36.53,35.77,35.78,508500.0],["2011-08-03",36.0,36.01,35.22,35.94,593400.0],["2011-08-04",35.78,36.39,35.29,35.4,805100.0],["2011-08-05",36.03,36.5,35.06,35.97,778000.0],["2011-08-08",35.5,35.8,34.29,34.29,1508400.0],["2011-08-09",34.79,35.3,33.77,35.3,1676800.0],["2011-08-10",34.55,35.35,34.08,34.14,883900.0],["2011-08-11",34.26,35.33,34.2,34.91,715500.0],["2011-08-12",35.1,35.68,34.6,35.33,416400.0],["2011-08-15",35.64,36.04,35.13,35.49,294100.0],["2011-08-16",35.17,36.04,35.07,35.75,587700.0],["2011-08-17",35.82,36.06,35.25,35.39,565500.0],["2011-08-18",34.48,35.06,34.25,34.46,969300.0],["2011-08-19",34.11,34.67,33.74,34.5,867700.0],["2011-08-22",35.16,35.48,34.5,34.57,704600.0],["2011-08-23",34.67,35.28,34.14,35.15,895600.0],["2011-08-24",35.07,36.31,34.99,36.24,706400.0],["2011-08-25",36.4,36.53,36.02,36.25,918100.0],["2011-08-26",36.01,36.84,35.65,36.79,891000.0],["2011-08-29",37.0,37.39,36.75,37.1,534800.0],["2011-08-30",36.89,37.05,36.54,36.74,576900.0],["2011-08-31",36.75,36.99,36.16,36.38,831000.0],["2011-09-01",36.42,36.51,35.59,35.81,620900.0],["2011-09-02",35.31,35.59,34.53,34.83,826600.0],["2011-09-06",34.01,34.75,33.92,34.48,1171700.0],["2011-09-07",34.84,35.39,34.6,35.37,346200.0],["2011-09-08",35.21,35.64,35.19,35.31,272000.0],["2011-09-09",35.07,35.35,34.16,34.33,546500.0],["2011-09-12",33.88,34.19,33.46,34.16,543700.0],["2011-09-13",34.26,34.56,33.86,34.44,705900.0],["2011-09-14",34.7,35.47,34.02,35.19,972800.0],["2011-09-15",35.41,35.65,35.11,35.31,376900.0],["2011-09-16",35.31,35.84,35.14,35.54,502200.0],["2011-09-19",35.08,35.22,34.64,34.95,377100.0],["2011-09-20",35.06,35.6,34.93,34.93,424200.0],["2011-09-21",34.95,35.53,34.76,35.04,1061500.0],["2011-09-22",34.21,35.5,33.99,35.15,759300.0],["2011-09-23",35.03,35.96,35.02,35.93,693400.0],["2011-09-26",36.02,36.94,35.72,36.91,515600.0],["2011-09-27",37.39,38.49,37.21,37.58,692700.0],["2011-09-28",37.57,37.87,36.74,36.89,489500.0],["2011-09-29",37.46,37.73,36.64,37.31,494200.0],["2011-09-30",37.03,37.39,36.78,36.81,429200.0],["2011-10-03",36.61,36.78,34.84,34.84,748200.0],["2011-10-04",34.64,36.44,34.64,36.38,661000.0],["2011-10-05",36.52,36.82,36.01,36.45,376100.0],["2011-10-06",36.42,37.24,36.1,37.23,382000.0],["2011-10-07",37.22,37.34,36.08,36.49,347200.0],["2011-10-10",37.05,38.03,36.83,38.01,432700.0],["2011-10-11",37.75,38.55,37.69,38.33,450700.0],["2011-10-12",38.63,38.99,38.5,38.87,596400.0],["2011-10-13",38.62,39.34,38.1,39.08,494800.0],["2011-10-14",39.35,39.66,39.2,39.42,370700.0],["2011-10-17",39.33,39.87,38.69,38.78,388800.0],["2011-10-18",38.87,40.0,38.47,39.82,369200.0],["2011-10-19",39.63,39.97,38.71,38.87,289400.0],["2011-10-20",38.91,39.1,38.18,38.94,238300.0],["2011-10-21",39.37,39.79,38.94,39.52,348700.0],["2011-10-24",39.55,40.28,39.45,40.05,388300.0],["2011-10-25",39.93,40.03,39.03,39.08,327700.0],["2011-10-26",39.46,39.6,38.37,39.38,434000.0],["2011-10-27",40.06,40.63,39.74,40.39,815300.0],["2011-10-28",40.38,40.96,39.97,40.19,336300.0],["2011-10-31",39.77,40.01,39.27,39.41,280000.0],["2011-11-01",38.45,38.96,37.58,38.45,503400.0],["2011-11-02",41.0,42.58,41.0,41.98,2286000.0],["2011-11-03",42.67,42.67,41.81,42.07,1284400.0],["2011-11-04",41.9,42.76,41.9,42.61,399500.0],["2011-11-07",42.47,42.5,41.75,42.39,674400.0],["2011-11-08",42.45,42.73,41.81,42.65,361300.0],["2011-11-09",42.0,42.01,40.79,41.05,728400.0],["2011-11-10",41.49,41.81,41.02,41.59,237900.0],["2011-11-11",42.0,43.24,42.0,43.18,772000.0],["2011-11-14",42.94,43.32,42.14,42.37,274700.0],["2011-11-15",42.2,43.2,42.08,42.73,364500.0],["2011-11-16",42.36,42.92,42.05,42.2,352900.0],["2011-11-17",42.26,42.46,41.37,41.54,489600.0],["2011-11-18",41.57,41.77,40.96,41.27,286800.0],["2011-11-21",40.68,41.51,40.55,41.33,487400.0],["2011-11-22",41.27,41.58,41.18,41.38,325000.0],["2011-11-23",41.1,41.31,40.06,40.17,258000.0],["2011-11-25",39.82,40.42,39.77,40.04,189000.0],["2011-11-28",41.01,42.12,41.01,42.0,824300.0],["2011-11-29",41.94,42.1,41.74,42.0,316600.0],["2011-11-30",43.14,43.35,42.42,42.89,844500.0],["2011-12-01",43.0,43.81,42.44,43.5,622700.0],["2011-12-02",43.64,44.09,43.26,43.28,567200.0],["2011-12-05",43.7,43.97,43.2,43.44,393400.0],["2011-12-06",43.29,43.64,43.03,43.25,272100.0],["2011-12-07",42.94,43.52,42.64,43.07,381500.0],["2011-12-08",42.74,42.9,41.96,42.04,430100.0],["2011-12-09",42.24,43.31,42.24,43.16,363400.0],["2011-12-12",42.85,43.28,42.47,43.22,304300.0],["2011-12-13",43.49,43.71,42.23,42.46,673400.0],["2011-12-14",42.21,42.28,41.4,41.42,699600.0],["2011-12-15",41.87,42.66,41.61,42.37,434600.0],["2011-12-16",42.3,42.64,41.57,41.91,920900.0],["2011-12-19",42.17,42.92,41.32,41.73,638300.0],["2011-12-20",42.4,43.09,41.83,43.03,753900.0],["2011-12-21",42.83,43.2,42.69,43.05,467000.0],["2011-12-22",43.16,43.77,43.05,43.77,455000.0],["2011-12-23",43.79,43.79,43.03,43.14,285600.0],["2011-12-27",43.15,43.78,43.04,43.59,226900.0],["2011-12-28",43.45,43.45,42.25,42.45,261100.0],["2011-12-29",42.54,43.06,42.54,42.59,285000.0],["2011-12-30",42.44,42.75,42.42,42.42,230500.0],["2012-01-03",43.27,43.27,42.61,43.04,505400.0],["2012-01-04",42.72,42.99,42.43,42.61,304900.0],["2012-01-05",42.34,43.06,41.64,42.78,309500.0],["2012-01-06",42.8,43.27,42.66,42.99,335300.0],["2012-01-09",42.98,42.98,42.05,42.29,496200.0],["2012-01-10",42.78,42.82,42.27,42.46,293500.0],["2012-01-11",42.23,42.62,42.23,42.49,390700.0],["2012-01-12",42.5,42.53,42.11,42.35,339100.0],["2012-01-13",42.0,42.06,41.46,41.77,312200.0],["2012-01-17",42.11,42.34,41.73,42.02,367000.0],["2012-01-18",41.97,42.1,41.53,41.96,355200.0],["2012-01-19",42.07,42.35,41.82,42.23,347400.0],["2012-01-20",42.08,42.29,41.9,42.1,242100.0],["2012-01-23",41.98,42.37,41.76,42.18,167900.0],["2012-01-24",42.01,42.29,41.84,42.04,509600.0],["2012-01-25",41.94,42.42,41.89,42.15,445400.0],["2012-01-26",42.36,42.98,42.08,42.83,349800.0],["2012-01-27",42.67,43.5,42.47,43.36,353900.0],["2012-01-30",43.09,43.2,42.54,42.78,303300.0],["2012-01-31",43.0,43.0,42.37,42.82,584800.0],["2012-02-01",42.95,43.53,42.69,43.53,483300.0],["2012-02-02",43.5,44.0,43.21,43.78,408500.0],["2012-02-03",44.25,45.0,44.17,44.22,504100.0],["2012-02-06",44.02,44.29,43.84,43.91,238600.0],["2012-02-07",43.86,43.86,43.48,43.63,273500.0],["2012-02-08",43.59,43.81,42.91,43.14,270400.0],["2012-02-09",43.3,43.43,42.72,43.1,179200.0],["2012-02-10",42.67,42.89,42.19,42.36,202300.0],["2012-02-13",42.72,42.9,42.21,42.4,184200.0],["2012-02-14",42.16,42.29,41.48,42.0,396000.0],["2012-02-15",42.09,42.32,41.93,42.03,209800.0],["2012-02-16",42.03,42.99,41.83,42.97,311900.0],["2012-02-17",43.04,43.26,42.85,43.0,243600.0],["2012-02-21",43.0,43.45,42.65,43.38,284400.0],["2012-02-22",43.43,44.07,43.15,43.17,211900.0],["2012-02-23",43.17,43.65,42.71,42.95,1130400.0],["2012-02-24",42.78,43.24,40.64,41.35,1390600.0],["2012-02-27",40.79,42.11,39.89,41.5,1102000.0],["2012-02-28",41.43,41.65,40.58,40.86,394800.0],["2012-02-29",40.95,40.95,40.07,40.07,687100.0],["2012-03-01",40.11,40.25,37.89,39.54,2010200.0],["2012-03-02",39.55,39.66,38.92,39.3,882900.0],["2012-03-05",39.21,39.8,39.17,39.76,580900.0],["2012-03-06",39.34,39.6,39.34,39.43,458900.0],["2012-03-07",39.43,39.61,39.03,39.49,721300.0],["2012-03-08",39.54,39.73,38.59,38.64,900200.0],["2012-03-09",38.73,38.81,38.26,38.58,1056100.0],["2012-03-12",38.69,38.73,38.09,38.16,750300.0],["2012-03-13",38.47,38.9,38.28,38.75,996300.0],["2012-03-14",38.72,39.45,38.61,39.36,951300.0],["2012-03-15",39.31,39.43,38.95,39.27,468000.0],["2012-03-16",39.23,39.32,38.93,39.21,547100.0],["2012-03-19",39.08,39.61,38.88,39.28,318700.0],["2012-03-20",39.08,39.18,38.62,38.64,360700.0],["2012-03-21",38.67,38.92,38.22,38.32,711700.0],["2012-03-22",38.03,38.3,37.9,37.95,478000.0],["2012-03-23",38.06,38.21,37.74,38.19,454300.0],["2012-03-26",38.42,38.71,38.36,38.63,423500.0],["2012-03-27",38.58,38.71,38.19,38.19,279400.0],["2012-03-28",38.26,38.26,37.79,38.03,292500.0],["2012-03-29",37.75,37.97,37.49,37.72,469500.0],["2012-03-30",37.98,38.0,37.39,37.52,611300.0],["2012-04-02",37.49,38.04,37.24,38.03,820600.0],["2012-04-03",38.05,38.17,37.83,38.09,328900.0],["2012-04-04",37.71,37.87,37.64,37.86,449600.0],["2012-04-05",37.75,37.79,37.34,37.44,426100.0],["2012-04-09",36.98,37.56,36.88,37.36,495000.0],["2012-04-10",37.31,37.49,36.92,37.02,590700.0],["2012-04-11",37.33,37.72,37.14,37.52,372500.0],["2012-04-12",37.48,38.0,37.28,37.89,267300.0],["2012-04-13",37.66,37.75,36.94,37.06,388700.0],["2012-04-16",37.13,37.42,36.8,37.26,273800.0],["2012-04-17",37.48,38.09,37.3,37.97,310500.0],["2012-04-18",37.73,37.91,37.27,37.66,382800.0],["2012-04-19",37.56,37.76,36.64,36.9,589800.0],["2012-04-20",37.3,37.34,36.82,37.02,382600.0],["2012-04-23",36.61,36.61,36.19,36.38,570500.0],["2012-04-24",36.35,36.8,36.21,36.36,968200.0],["2012-04-25",36.7,36.97,36.13,36.2,569300.0],["2012-04-26",36.21,36.27,35.8,35.9,652200.0],["2012-04-27",36.02,36.29,35.84,36.24,325700.0],["2012-04-30",36.25,36.48,36.07,36.34,447100.0],["2012-05-01",36.29,37.05,36.21,36.67,617100.0],["2012-05-02",36.46,36.73,36.3,36.7,404700.0],["2012-05-03",36.7,36.79,36.13,36.38,414100.0],["2012-05-04",36.17,36.17,35.19,35.31,489300.0],["2012-05-07",35.21,35.52,34.9,35.45,464400.0],["2012-05-08",35.3,35.34,34.54,35.11,547000.0],["2012-05-09",33.73,33.73,31.97,32.05,3102100.0],["2012-05-10",32.15,32.15,31.48,31.86,1848000.0],["2012-05-11",31.74,31.95,31.37,31.45,1323000.0],["2012-05-14",31.11,31.84,31.1,31.65,893300.0],["2012-05-15",31.65,32.08,31.2,31.34,985000.0],["2012-05-16",31.34,31.64,31.11,31.13,393600.0],["2012-05-17",31.14,31.46,30.87,30.88,456700.0],["2012-05-18",30.82,31.14,30.59,30.76,440100.0],["2012-05-21",30.75,31.52,30.65,31.44,989800.0],["2012-05-22",31.38,31.61,31.1,31.28,539700.0],["2012-05-23",31.06,31.67,30.92,31.52,528000.0],["2012-05-24",31.51,31.62,31.1,31.45,419400.0],["2012-05-25",31.41,31.5,31.12,31.29,337900.0],["2012-05-29",31.43,31.65,31.31,31.53,230100.0],["2012-05-30",31.33,31.45,31.07,31.41,659800.0],["2012-05-31",31.4,31.74,31.08,31.57,763300.0],["2012-06-01",30.63,30.63,29.56,29.91,2427700.0],["2012-06-04",29.88,30.0,29.26,29.47,1085800.0],["2012-06-05",29.47,29.76,29.39,29.48,737800.0],["2012-06-06",29.75,29.87,29.65,29.75,1004900.0],["2012-06-07",30.07,30.26,29.75,29.86,931600.0],["2012-06-08",30.19,31.25,30.19,30.5,1402300.0],["2012-06-11",30.68,30.68,29.7,29.74,769000.0],["2012-06-12",29.77,29.93,29.42,29.56,907500.0],["2012-06-13",29.5,29.59,28.68,28.87,927900.0],["2012-06-14",28.9,28.97,28.28,28.45,935500.0],["2012-06-15",28.54,28.54,28.25,28.42,1068400.0],["2012-06-18",28.22,29.04,28.13,28.82,548600.0],["2012-06-19",28.91,29.78,28.85,29.65,1183400.0],["2012-06-20",29.6,29.6,28.98,29.06,385400.0],["2012-06-21",29.03,29.03,28.25,28.35,379600.0],["2012-06-22",28.43,28.49,28.11,28.24,433800.0],["2012-06-25",28.03,28.03,27.63,27.67,547000.0],["2012-06-26",27.69,27.76,27.45,27.59,682200.0],["2012-06-27",27.53,28.02,27.5,27.97,558800.0],["2012-06-28",27.81,28.22,27.75,28.2,617500.0],["2012-06-29",28.7,29.04,28.65,28.75,498000.0],["2012-07-02",28.82,29.2,28.44,29.19,601100.0],["2012-07-03",29.19,29.76,29.14,29.75,369800.0],["2012-07-05",29.68,29.91,29.53,29.59,289000.0],["2012-07-06",29.32,29.41,29.01,29.13,479900.0],["2012-07-09",28.23,28.32,26.91,27.43,1966400.0],["2012-07-10",27.44,27.59,26.63,26.73,1159400.0],["2012-07-11",26.74,27.1,26.58,26.6,572500.0],["2012-07-12",26.35,26.62,26.25,26.27,926500.0],["2012-07-13",26.26,26.42,26.12,26.26,523900.0],["2012-07-16",26.18,26.33,25.93,25.97,465100.0],["2012-07-17",26.0,26.56,26.0,26.31,624600.0],["2012-07-18",26.29,26.67,26.23,26.62,555500.0],["2012-07-19",26.66,26.72,25.95,26.0,452700.0],["2012-07-20",25.79,25.84,25.1,25.17,632300.0],["2012-07-23",24.78,25.25,24.61,25.1,762400.0],["2012-07-24",25.08,25.58,24.98,25.53,983500.0],["2012-07-25",25.6,25.9,25.5,25.83,428900.0],["2012-07-26",26.16,26.21,25.27,25.37,431800.0],["2012-07-27",25.49,26.12,25.49,25.98,413800.0],["2012-07-30",26.07,26.37,25.84,25.86,392100.0],["2012-07-31",25.88,25.89,25.26,25.53,488400.0],["2012-08-01",25.67,25.77,25.14,25.15,582100.0],["2012-08-02",25.13,25.13,22.88,23.28,1741300.0],["2012-08-03",23.19,23.36,22.94,23.11,990400.0],["2012-08-06",23.14,23.32,23.0,23.13,389900.0],["2012-08-07",23.22,23.83,23.21,23.72,665600.0],["2012-08-08",23.7,23.94,23.28,23.92,483900.0],["2012-08-09",23.79,24.76,23.79,24.73,493100.0],["2012-08-10",24.62,24.91,24.51,24.88,580100.0],["2012-08-13",24.82,25.26,24.74,25.24,632400.0],["2012-08-14",25.27,25.39,24.94,25.03,607200.0],["2012-08-15",25.0,25.49,25.0,25.47,376200.0],["2012-08-16",25.49,25.75,25.3,25.68,317200.0],["2012-08-17",25.89,26.14,25.85,25.95,527600.0],["2012-08-20",25.99,26.15,25.8,26.12,469600.0],["2012-08-21",26.25,26.75,26.09,26.68,606600.0],["2012-08-22",26.69,26.69,26.22,26.51,306500.0],["2012-08-23",26.46,26.49,25.84,25.97,307900.0],["2012-08-24",25.96,26.09,25.56,26.02,270100.0],["2012-08-27",26.14,26.14,25.6,25.9,381000.0],["2012-08-28",25.84,26.35,25.83,26.24,283200.0],["2012-08-29",26.26,26.58,26.22,26.52,363400.0],["2012-08-30",26.36,26.36,25.99,26.02,302700.0],["2012-08-31",26.28,26.41,25.81,26.01,317900.0],["2012-09-04",26.03,26.61,25.71,26.47,467500.0],["2012-09-05",26.59,26.75,26.37,26.62,282000.0],["2012-09-06",26.7,27.33,26.7,27.26,559900.0],["2012-09-07",27.43,27.71,27.35,27.57,538300.0],["2012-09-10",27.48,27.6,26.96,26.96,344900.0],["2012-09-11",27.06,27.75,27.03,27.55,1333600.0],["2012-09-12",27.7,27.95,27.34,27.93,442000.0],["2012-09-13",27.95,28.69,27.95,28.45,521900.0],["2012-09-14",28.57,29.09,28.45,28.86,422600.0],["2012-09-17",28.76,28.81,28.27,28.47,417500.0],["2012-09-18",28.4,28.5,28.16,28.23,412100.0],["2012-09-19",28.27,28.37,27.68,27.7,377400.0],["2012-09-20",27.56,27.72,27.48,27.53,147000.0],["2012-09-21",27.78,27.82,27.41,27.45,739800.0],["2012-09-24",27.32,27.87,27.26,27.72,241500.0],["2012-09-25",27.81,28.13,26.6,26.6,509800.0],["2012-09-26",26.63,26.63,26.32,26.37,302300.0],["2012-09-27",26.45,26.63,26.27,26.47,287900.0],["2012-09-28",26.45,26.88,26.19,26.68,274600.0],["2012-10-01",26.72,26.83,25.92,26.06,349600.0],["2012-10-02",26.15,26.48,26.04,26.09,328500.0],["2012-10-03",26.18,26.38,25.97,26.33,184100.0],["2012-10-04",26.44,26.61,26.11,26.3,221000.0],["2012-10-05",26.45,26.78,26.27,26.4,272700.0],["2012-10-08",26.32,26.45,26.12,26.18,160900.0],["2012-10-09",26.17,26.29,25.93,25.99,497000.0],["2012-10-10",26.06,26.2,25.73,25.86,425400.0],["2012-10-11",26.08,26.44,26.01,26.3,270700.0],["2012-10-12",26.17,26.54,25.93,26.1,220600.0],["2012-10-15",26.11,26.33,26.08,26.29,430000.0],["2012-10-16",26.4,26.68,26.23,26.41,202300.0],["2012-10-17",26.43,26.59,25.98,26.06,310800.0],["2012-10-18",26.0,26.26,25.53,25.78,343300.0],["2012-10-19",25.61,25.72,25.15,25.38,344300.0],["2012-10-22",25.2,25.77,24.83,25.28,314700.0],["2012-10-23",25.14,25.63,24.9,25.04,236900.0],["2012-10-24",25.18,25.3,24.86,25.25,238900.0],["2012-10-25",25.37,25.85,24.7,24.82,499100.0],["2012-10-26",24.86,25.05,24.78,24.95,225300.0],["2012-10-31",25.0,25.98,24.86,25.96,295300.0],["2012-11-01",25.92,27.44,25.92,27.29,741300.0],["2012-11-02",27.31,27.56,26.1,26.1,359000.0],["2012-11-05",26.14,26.98,26.11,26.75,491500.0],["2012-11-06",26.87,27.52,26.65,27.51,303300.0],["2012-11-07",27.13,27.65,26.44,26.44,442700.0],["2012-11-08",26.36,28.6,25.83,28.19,899900.0],["2012-11-09",27.89,28.59,27.55,27.63,482300.0],["2012-11-12",27.66,28.21,27.57,27.81,239000.0],["2012-11-13",27.64,28.18,27.64,28.03,294200.0],["2012-11-14",28.08,28.18,27.8,27.82,287600.0],["2012-11-15",27.76,28.2,27.7,27.97,280600.0],["2012-11-16",27.88,28.07,27.53,27.94,368800.0],["2012-11-19",28.3,28.5,28.12,28.42,159600.0],["2012-11-20",28.92,28.92,28.19,28.33,257600.0],["2012-11-21",28.37,28.46,28.01,28.37,130100.0],["2012-11-23",28.51,28.95,28.29,28.8,107800.0],["2012-11-26",28.71,29.64,28.53,29.64,446000.0],["2012-11-27",29.52,30.0,28.99,29.63,397400.0],["2012-11-28",29.34,30.44,29.03,29.98,400100.0],["2012-11-29",30.23,30.61,30.1,30.45,287100.0],["2012-11-30",30.4,30.98,30.29,30.91,525700.0],["2012-12-03",31.15,31.16,30.72,30.95,386600.0],["2012-12-04",30.98,31.76,30.98,31.76,330100.0],["2012-12-05",31.77,32.32,31.68,32.1,404400.0],["2012-12-06",32.14,32.48,32.1,32.37,238500.0],["2012-12-07",32.5,32.65,32.09,32.6,318700.0],["2012-12-10",32.64,33.16,32.5,32.92,289100.0],["2012-12-11",33.11,33.44,33.01,33.44,363700.0],["2012-12-12",33.51,33.63,32.77,32.87,314900.0],["2012-12-13",32.72,32.96,32.32,32.75,390300.0],["2012-12-14",32.6,33.45,32.29,33.24,427000.0],["2012-12-17",33.35,33.71,33.17,33.3,302300.0],["2012-12-18",33.3,33.44,32.82,32.95,499900.0],["2012-12-19",33.02,33.31,32.79,32.87,473500.0],["2012-12-20",32.9,33.35,32.71,32.9,347500.0],["2012-12-21",32.72,33.02,31.93,32.72,845100.0],["2012-12-24",32.75,33.15,32.36,33.03,85600.0],["2012-12-26",32.98,33.22,32.5,32.64,193700.0],["2012-12-27",32.76,32.88,32.13,32.67,179500.0],["2012-12-28",32.47,32.73,32.25,32.33,157400.0],["2012-12-31",32.25,33.05,32.07,33.0,237900.0],["2013-01-02",33.7,33.97,32.45,33.01,429900.0],["2013-01-03",32.88,33.07,32.31,32.87,323300.0],["2013-01-04",32.91,33.07,32.02,32.59,428700.0],["2013-01-07",32.42,32.74,32.13,32.56,297600.0],["2013-01-08",32.57,32.75,32.37,32.59,282500.0],["2013-01-09",32.71,32.99,32.63,32.84,186600.0],["2013-01-10",33.06,33.21,32.56,32.68,161200.0],["2013-01-11",32.81,32.83,32.4,32.81,121700.0],["2013-01-14",32.61,32.64,32.04,32.6,276600.0],["2013-01-15",32.4,32.76,32.31,32.6,246900.0],["2013-01-16",32.52,32.81,32.46,32.58,152500.0],["2013-01-17",32.72,33.07,32.72,32.86,123100.0],["2013-01-18",32.81,32.96,32.45,32.9,148900.0],["2013-01-22",32.84,33.12,32.51,33.02,176400.0],["2013-01-23",33.04,33.7,32.95,33.25,348700.0],["2013-01-24",33.31,33.73,32.96,33.3,277300.0],["2013-01-25",33.42,33.42,32.94,33.1,286400.0],["2013-01-28",33.04,33.59,32.99,33.47,516100.0],["2013-01-29",33.28,33.65,33.25,33.39,474700.0],["2013-01-30",33.37,33.37,32.19,32.33,507800.0],["2013-01-31",32.33,32.61,32.27,32.5,319900.0],["2013-02-01",32.71,32.94,32.03,32.2,831800.0],["2013-02-04",32.05,32.12,31.78,31.87,438600.0],["2013-02-05",32.06,32.16,31.7,31.95,196400.0],["2013-02-06",31.83,31.98,31.52,31.98,201700.0],["2013-02-07",31.97,32.21,31.87,32.14,433000.0],["2013-02-08",32.18,32.33,32.14,32.2,441900.0],["2013-02-11",32.17,32.84,32.14,32.79,176600.0],["2013-02-12",32.79,33.62,32.79,33.57,317200.0],["2013-02-13",33.63,34.32,33.62,34.24,335200.0],["2013-02-14",34.14,34.76,34.14,34.72,181600.0],["2013-02-15",34.85,34.88,34.61,34.81,225000.0],["2013-02-19",34.86,35.47,34.8,35.45,207600.0],["2013-02-20",35.41,35.53,34.8,34.83,207200.0],["2013-02-21",34.75,34.93,34.48,34.66,241400.0],["2013-02-22",34.89,34.96,34.53,34.93,243500.0],["2013-02-25",35.36,36.12,35.14,35.18,398800.0],["2013-02-26",35.35,35.35,34.95,34.98,190400.0],["2013-02-27",34.9,35.69,34.9,35.49,224200.0],["2013-02-28",35.79,36.12,34.74,34.74,588600.0],["2013-03-01",34.44,34.83,33.33,33.73,621600.0],["2013-03-04",33.81,34.0,33.03,33.27,378600.0],["2013-03-05",33.46,33.96,33.39,33.84,324000.0],["2013-03-06",33.91,34.15,33.67,33.69,264000.0],["2013-03-07",33.69,34.13,33.56,34.12,292600.0],["2013-03-08",34.34,34.63,33.92,34.62,290000.0],["2013-03-11",34.43,34.66,34.21,34.51,259200.0],["2013-03-12",34.47,34.69,34.36,34.47,225400.0],["2013-03-13",34.42,34.74,34.42,34.51,200600.0],["2013-03-14",34.49,35.42,34.37,35.35,320800.0],["2013-03-15",35.34,35.91,35.15,35.87,473100.0],["2013-03-18",35.5,36.5,35.42,36.32,338300.0],["2013-03-19",36.06,36.26,35.56,35.96,383100.0],["2013-03-20",35.98,36.74,35.96,36.64,281600.0],["2013-03-21",36.4,36.77,36.15,36.69,376900.0],["2013-03-22",36.81,36.91,36.7,36.84,197700.0],["2013-03-25",36.96,37.15,36.76,36.96,141900.0],["2013-03-26",37.0,37.87,36.98,37.85,322100.0],["2013-03-27",37.75,37.87,37.57,37.81,266000.0],["2013-03-28",37.92,37.96,37.49,37.66,270400.0],["2013-04-01",37.62,37.75,36.86,37.06,260600.0],["2013-04-02",36.97,37.55,36.62,36.71,165900.0],["2013-04-03",36.79,36.93,35.92,35.97,204000.0],["2013-04-04",36.1,36.29,35.49,35.64,206600.0],["2013-04-05",35.3,35.41,34.84,35.0,291000.0],["2013-04-08",35.12,35.55,34.99,35.54,205100.0],["2013-04-09",35.11,35.11,32.62,33.06,873000.0],["2013-04-10",33.13,33.76,32.88,33.49,293700.0],["2013-04-11",33.52,33.74,33.36,33.6,150800.0],["2013-04-12",33.44,33.5,32.82,32.93,212800.0],["2013-04-15",32.54,32.78,31.0,31.5,620200.0],["2013-04-16",31.73,32.22,31.32,32.08,284800.0],["2013-04-17",31.83,31.92,30.93,31.39,281800.0],["2013-04-18",31.42,31.6,30.91,31.2,195300.0],["2013-04-19",31.19,31.52,30.69,31.4,214700.0],["2013-04-22",31.47,32.02,30.93,31.68,179500.0],["2013-04-23",31.95,32.28,31.75,32.09,154200.0],["2013-04-24",31.98,32.34,31.75,32.17,141800.0],["2013-04-25",32.3,32.6,32.11,32.41,187000.0],["2013-04-26",32.42,32.78,32.28,32.35,172400.0],["2013-04-29",32.44,32.71,32.19,32.59,131600.0],["2013-04-30",32.64,33.16,32.64,33.12,217500.0],["2013-05-01",33.06,33.12,31.61,31.64,315200.0],["2013-05-02",31.87,32.21,31.56,32.07,118500.0],["2013-05-03",32.37,33.5,32.27,33.18,203100.0],["2013-05-06",33.28,33.52,33.16,33.35,147100.0],["2013-05-07",33.32,34.23,33.32,34.16,324300.0],["2013-05-08",34.14,35.25,34.1,35.05,385800.0],["2013-05-09",35.15,35.54,34.55,34.98,236700.0],["2013-05-10",35.1,35.36,34.83,35.24,276300.0],["2013-05-13",35.21,35.26,34.79,35.19,189600.0],["2013-05-14",35.15,35.91,34.91,35.91,192800.0],["2013-05-15",35.9,36.75,35.59,36.48,207300.0],["2013-05-16",36.44,37.36,36.18,37.13,357600.0],["2013-05-17",37.45,38.1,37.28,38.06,289800.0],["2013-05-20",38.02,39.04,37.96,38.17,436000.0],["2013-05-21",38.13,38.47,37.91,38.0,162500.0],["2013-05-22",38.1,38.14,36.19,36.44,359400.0],["2013-05-23",36.07,36.4,35.81,36.25,310300.0],["2013-05-24",36.12,36.77,35.8,36.74,100300.0],["2013-05-28",37.24,37.6,37.01,37.18,237300.0],["2013-05-29",37.02,37.34,36.9,37.25,142200.0],["2013-05-30",37.43,37.93,37.24,37.92,333300.0],["2013-05-31",37.74,38.43,37.68,37.99,238900.0],["2013-06-03",38.1,38.54,37.07,37.53,390300.0],["2013-06-04",37.54,38.01,36.85,37.36,154400.0],["2013-06-05",37.28,37.46,36.89,37.09,151300.0],["2013-06-06",37.03,37.46,37.03,37.38,123000.0],["2013-06-07",37.65,37.65,37.17,37.46,159800.0],["2013-06-10",37.29,37.49,36.81,37.24,177000.0],["2013-06-11",36.79,37.18,36.61,36.83,96500.0],["2013-06-12",37.17,37.17,36.02,36.21,137000.0],["2013-06-13",36.2,37.17,35.33,37.03,221400.0],["2013-06-14",37.11,37.2,36.22,36.35,116700.0],["2013-06-17",36.59,36.73,35.92,36.06,270500.0],["2013-06-18",36.15,36.55,35.86,36.24,232400.0],["2013-06-19",36.29,36.29,35.23,35.28,322900.0],["2013-06-20",34.81,34.81,33.85,33.95,339200.0],["2013-06-21",34.1,34.1,33.52,33.68,534200.0],["2013-06-24",33.34,33.73,32.96,33.08,349500.0],["2013-06-25",33.44,33.44,32.85,32.92,302800.0],["2013-06-26",33.24,33.29,32.8,32.82,335100.0],["2013-06-27",33.1,33.55,32.82,33.38,263500.0],["2013-06-28",33.33,33.63,32.75,32.89,625100.0],["2013-07-01",32.97,33.88,32.77,33.73,217600.0],["2013-07-02",33.73,34.26,33.69,33.95,180300.0],["2013-07-03",33.72,34.41,33.65,34.32,127500.0],["2013-07-05",34.81,34.93,34.19,34.93,140300.0],["2013-07-08",34.98,35.04,34.62,34.62,169800.0],["2013-07-09",34.89,35.1,34.57,35.1,236900.0],["2013-07-10",35.16,35.79,34.85,35.73,234200.0],["2013-07-11",36.18,36.33,35.79,36.19,196300.0],["2013-07-12",36.06,36.7,36.06,36.32,192300.0],["2013-07-15",36.3,37.09,36.3,36.98,219400.0],["2013-07-16",36.98,37.1,36.4,36.4,155800.0],["2013-07-17",36.46,36.88,36.24,36.38,108500.0],["2013-07-18",36.54,37.32,36.54,37.09,118900.0],["2013-07-19",37.03,37.18,36.79,37.11,165100.0],["2013-07-22",37.19,37.23,36.92,36.98,174000.0],["2013-07-23",37.1,37.14,36.76,36.88,104100.0],["2013-07-24",37.01,37.03,36.25,36.45,98100.0],["2013-07-25",36.29,36.71,35.78,36.46,185700.0],["2013-07-26",36.11,36.2,34.88,35.78,148700.0],["2013-07-29",35.7,36.04,35.33,35.86,202500.0],["2013-07-30",36.11,36.9,35.92,36.66,157000.0],["2013-07-31",36.68,37.49,36.54,37.26,168400.0],["2013-08-01",37.5,39.14,37.5,38.42,419100.0],["2013-08-02",38.3,38.49,37.78,37.96,147500.0],["2013-08-05",37.88,38.2,37.81,37.97,138600.0],["2013-08-06",37.76,37.76,37.18,37.37,117700.0],["2013-08-07",37.17,37.56,36.81,37.19,102500.0],["2013-08-08",34.0,35.18,32.37,33.27,1314100.0],["2013-08-09",33.27,34.06,32.51,33.01,562800.0],["2013-08-12",32.72,33.25,32.5,33.12,536300.0],["2013-08-13",33.14,33.46,32.95,33.2,390800.0],["2013-08-14",33.11,33.11,32.35,32.75,270600.0],["2013-08-15",32.65,32.82,31.97,32.3,301500.0],["2013-08-16",32.3,32.77,32.3,32.66,290900.0],["2013-08-19",32.67,33.0,32.54,32.7,304200.0],["2013-08-20",32.66,33.22,32.56,33.13,425400.0],["2013-08-21",33.0,33.39,32.83,32.89,246300.0],["2013-08-22",33.02,34.02,32.98,33.7,301700.0],["2013-08-23",33.74,34.51,33.54,34.47,414900.0],["2013-08-26",34.39,35.25,34.3,34.75,390100.0],["2013-08-27",34.26,34.73,34.26,34.68,445000.0],["2013-08-28",34.61,34.71,34.18,34.18,183800.0],["2013-08-29",34.13,34.65,34.13,34.5,177600.0],["2013-08-30",34.45,34.58,33.41,33.44,285300.0],["2013-09-03",33.88,34.19,32.75,33.09,482500.0],["2013-09-04",33.2,33.68,33.12,33.39,336200.0],["2013-09-05",33.38,34.25,33.16,34.05,236900.0],["2013-09-06",34.21,34.67,33.69,34.3,280100.0],["2013-09-09",34.36,35.16,34.36,35.1,151500.0],["2013-09-10",35.31,36.07,35.25,35.66,286900.0],["2013-09-11",35.54,35.74,35.09,35.17,324600.0],["2013-09-12",35.15,35.66,34.8,35.21,351200.0],["2013-09-13",35.24,35.24,34.83,34.86,171000.0],["2013-09-16",35.39,35.6,35.06,35.57,327900.0],["2013-09-17",35.58,36.57,35.58,36.52,322100.0],["2013-09-18",36.41,36.93,36.08,36.8,227600.0],["2013-09-19",36.84,37.33,36.75,37.25,232400.0],["2013-09-20",37.43,37.6,36.44,36.57,433400.0],["2013-09-23",36.66,37.33,36.49,37.14,336300.0],["2013-09-24",37.14,38.05,36.64,37.51,258800.0],["2013-09-25",37.48,38.67,37.22,38.01,423700.0],["2013-09-26",38.09,38.34,37.47,38.08,341800.0],["2013-09-27",37.68,37.96,37.56,37.85,265600.0],["2013-09-30",37.35,37.89,37.35,37.8,320100.0],["2013-10-01",37.76,38.21,37.42,37.93,542300.0],["2013-10-02",37.72,38.16,37.43,37.9,234600.0],["2013-10-03",37.85,38.11,37.12,37.51,198500.0],["2013-10-04",37.45,37.89,37.37,37.76,80600.0],["2013-10-07",37.38,37.81,37.29,37.73,180000.0],["2013-10-08",37.64,37.85,37.04,37.11,149400.0],["2013-10-09",37.15,37.59,36.81,37.41,144200.0],["2013-10-10",37.85,38.52,37.85,38.39,174400.0],["2013-10-11",38.38,39.24,38.38,38.78,297400.0],["2013-10-14",38.45,38.95,38.27,38.94,196700.0],["2013-10-15",38.75,38.79,38.17,38.34,193800.0],["2013-10-16",38.68,39.12,38.46,38.89,139400.0],["2013-10-17",38.63,39.31,38.47,39.27,313200.0],["2013-10-18",39.6,40.59,39.4,40.46,392300.0],["2013-10-21",40.46,40.71,40.26,40.52,157700.0],["2013-10-22",40.59,41.07,40.21,40.26,246700.0],["2013-10-23",39.94,40.76,39.89,40.6,169800.0],["2013-10-24",40.72,40.88,40.31,40.49,155600.0],["2013-10-25",40.65,41.06,40.25,40.78,134500.0],["2013-10-28",40.81,41.27,40.56,41.24,217000.0],["2013-10-29",41.4,41.83,41.03,41.36,174900.0],["2013-10-30",41.27,41.6,40.68,40.95,197400.0],["2013-10-31",40.98,41.13,40.57,40.58,218000.0],["2013-11-01",40.56,40.66,39.58,40.05,400800.0],["2013-11-04",40.29,40.99,40.17,40.53,264100.0],["2013-11-05",40.45,40.79,39.92,40.23,264100.0],["2013-11-06",40.21,40.7,39.54,39.61,290800.0],["2013-11-07",42.0,43.67,40.87,41.25,1042700.0],["2013-11-08",41.44,43.04,41.4,42.5,859200.0],["2013-11-11",42.54,43.05,42.32,42.86,355200.0],["2013-11-12",42.59,43.19,42.41,43.04,632800.0],["2013-11-13",42.56,42.77,42.11,42.53,721200.0],["2013-11-14",42.6,43.48,42.25,42.9,256600.0],["2013-11-15",42.82,42.96,42.47,42.79,287200.0],["2013-11-18",42.96,43.24,42.39,42.48,263200.0],["2013-11-19",42.53,43.0,42.12,42.36,137300.0],["2013-11-20",42.57,43.53,42.57,43.4,313000.0],["2013-11-21",43.62,44.17,43.42,44.13,200500.0],["2013-11-22",44.12,44.53,43.84,44.46,193200.0],["2013-11-25",44.47,44.78,43.97,44.33,139700.0],["2013-11-26",44.27,44.5,43.82,44.15,210100.0],["2013-11-27",44.18,44.78,44.1,44.72,132000.0],["2013-11-29",44.79,45.36,44.58,44.91,147500.0],["2013-12-02",44.83,46.73,44.39,46.11,441400.0],["2013-12-03",45.9,46.13,44.96,45.25,382100.0],["2013-12-04",45.12,45.56,44.43,44.85,287300.0],["2013-12-05",44.77,45.17,44.33,44.99,257800.0],["2013-12-06",45.36,46.36,45.36,46.0,330700.0],["2013-12-09",46.05,46.06,45.51,45.62,207700.0],["2013-12-10",45.44,45.83,44.55,45.48,163500.0],["2013-12-11",45.48,45.48,44.24,44.37,272000.0],["2013-12-12",44.19,44.33,42.98,43.15,374100.0],["2013-12-13",43.43,44.61,43.43,44.35,407200.0],["2013-12-16",44.24,44.67,42.95,43.05,559200.0],["2013-12-17",42.06,42.39,39.76,41.74,1373400.0],["2013-12-18",41.74,41.98,40.75,41.35,707200.0],["2013-12-19",41.31,41.51,40.58,40.66,601700.0],["2013-12-20",40.74,42.0,40.31,41.69,832400.0],["2013-12-23",41.79,42.12,41.2,41.31,511800.0],["2013-12-24",41.46,42.5,41.23,42.42,325800.0],["2013-12-26",42.57,42.59,42.08,42.14,382100.0],["2013-12-27",42.33,42.99,41.86,41.9,329500.0],["2013-12-30",41.95,41.96,41.48,41.62,250500.0],["2013-12-31",41.57,41.67,41.08,41.14,204800.0],["2014-01-02",41.04,41.04,39.64,39.91,443500.0],["2014-01-03",39.92,40.4,39.89,40.05,346500.0],["2014-01-06",40.07,40.26,39.81,39.91,239600.0],["2014-01-07",40.14,40.57,39.78,39.97,257500.0],["2014-01-08",39.86,40.55,39.43,40.52,433600.0],["2014-01-09",40.55,42.35,40.54,41.37,492900.0],["2014-01-10",41.51,42.33,41.31,41.76,385000.0],["2014-01-13",41.54,41.72,40.37,40.53,236700.0],["2014-01-14",40.61,41.15,40.27,40.88,179700.0],["2014-01-15",40.88,41.37,40.88,41.15,158200.0],["2014-01-16",41.0,41.33,40.95,41.15,151700.0],["2014-01-17",41.04,41.96,41.04,41.47,251600.0],["2014-01-21",41.78,41.98,41.32,41.65,474300.0],["2014-01-22",41.57,41.79,41.32,41.49,448000.0],["2014-01-23",41.33,41.42,40.87,40.97,318800.0],["2014-01-24",41.06,41.38,38.97,38.98,413700.0],["2014-01-27",38.92,39.33,37.71,37.72,519100.0],["2014-01-28",37.77,37.98,37.57,37.8,452900.0],["2014-01-29",37.31,38.33,37.16,37.98,637100.0],["2014-01-30",38.18,38.18,37.19,37.79,433700.0],["2014-01-31",37.35,37.75,37.03,37.07,444000.0],["2014-02-03",36.9,37.1,34.96,35.29,767200.0],["2014-02-04",35.36,36.27,35.15,36.06,774200.0],["2014-02-05",35.83,36.61,35.83,36.31,957500.0],["2014-02-06",36.43,36.76,35.9,36.05,546300.0],["2014-02-07",36.28,36.53,35.91,36.2,332300.0],["2014-02-10",36.14,37.05,35.83,36.85,502800.0],["2014-02-11",36.99,37.01,36.25,36.82,303500.0],["2014-02-12",36.9,37.25,36.43,36.86,271400.0],["2014-02-13",36.49,37.0,36.45,36.83,224000.0],["2014-02-14",36.73,36.8,36.17,36.78,269800.0],["2014-02-18",36.76,37.42,36.75,37.39,307900.0],["2014-02-19",37.3,37.64,36.48,36.49,322600.0],["2014-02-20",33.21,33.48,29.53,29.62,2426900.0],["2014-02-21",29.66,30.29,29.32,29.72,1424600.0],["2014-02-24",29.82,29.82,28.77,28.98,789700.0],["2014-02-25",28.91,28.99,28.23,28.51,841700.0],["2014-02-26",28.51,29.67,28.28,29.15,814600.0],["2014-02-27",29.1,29.54,28.94,29.5,535700.0],["2014-02-28",29.48,29.57,29.17,29.19,341700.0],["2014-03-03",28.93,29.16,28.51,29.0,391500.0],["2014-03-04",29.36,29.8,29.28,29.58,350800.0],["2014-03-05",29.61,29.72,29.19,29.53,247100.0],["2014-03-06",29.67,30.22,29.62,30.1,259000.0],["2014-03-07",30.43,30.65,30.19,30.28,318800.0],["2014-03-10",30.26,30.71,29.64,30.35,396200.0],["2014-03-11",30.37,30.7,30.03,30.23,413000.0],["2014-03-12",30.14,30.35,29.67,30.09,345400.0],["2014-03-13",30.07,30.15,29.1,29.35,323400.0],["2014-03-14",29.28,29.87,29.28,29.67,396100.0],["2014-03-17",29.8,30.39,29.74,30.36,395100.0],["2014-03-18",30.43,31.44,30.26,31.38,420200.0],["2014-03-19",31.24,32.4,31.21,32.38,580900.0],["2014-03-20",32.2,33.04,31.58,32.5,464400.0],["2014-03-21",32.89,33.68,32.65,33.07,824600.0],["2014-03-24",33.14,33.39,32.59,33.21,545000.0],["2014-03-25",33.3,33.74,33.0,33.7,434600.0],["2014-03-26",33.99,34.01,32.42,32.48,425200.0],["2014-03-27",32.48,32.66,32.15,32.54,341800.0],["2014-03-28",32.62,32.81,32.42,32.76,258900.0],["2014-03-31",32.95,33.39,32.65,33.34,306000.0],["2014-04-01",33.35,34.29,33.23,34.26,444900.0],["2014-04-02",34.31,34.46,33.67,34.15,419400.0],["2014-04-03",34.1,34.16,33.61,33.95,287900.0],["2014-04-04",34.2,34.5,32.86,33.09,418400.0],["2014-04-07",33.03,33.57,32.76,33.34,525800.0],["2014-04-08",33.48,34.0,33.15,33.38,364400.0],["2014-04-09",33.57,33.57,32.95,33.41,217400.0],["2014-04-10",33.43,33.43,32.67,32.86,410100.0],["2014-04-11",32.62,32.77,31.83,31.93,328800.0],["2014-04-14",32.27,32.27,31.81,32.01,295000.0],["2014-04-15",32.11,32.3,31.36,32.2,245500.0],["2014-04-16",32.41,32.45,31.86,32.26,230400.0],["2014-04-17",32.01,33.47,31.51,33.38,185200.0],["2014-04-21",33.52,33.52,32.96,33.03,189300.0],["2014-04-22",33.05,33.94,32.92,33.64,222000.0],["2014-04-23",33.53,34.05,33.41,33.59,223500.0],["2014-04-24",33.85,33.9,33.21,33.4,164100.0],["2014-04-25",33.29,33.62,32.91,33.46,213600.0],["2014-04-28",33.58,33.91,32.55,33.27,199200.0],["2014-04-29",33.52,34.04,33.27,33.36,125500.0],["2014-04-30",33.31,34.47,32.89,34.3,423800.0],["2014-05-01",34.14,34.9,30.76,31.13,1416700.0],["2014-05-02",30.93,31.46,29.93,31.36,829300.0],["2014-05-05",31.19,31.19,30.03,30.94,757500.0],["2014-05-06",30.93,30.93,29.46,30.25,536600.0],["2014-05-07",30.21,30.56,29.24,30.55,535700.0],["2014-05-08",30.43,31.22,30.13,30.52,455500.0],["2014-05-09",30.37,30.84,29.9,30.82,240300.0],["2014-05-12",30.98,31.94,30.88,31.39,288900.0],["2014-05-13",31.39,31.54,30.83,31.45,518300.0],["2014-05-14",31.42,31.53,29.68,29.69,465400.0],["2014-05-15",29.51,29.76,28.83,29.58,422100.0],["2014-05-16",29.51,29.93,29.25,29.93,286200.0],["2014-05-19",29.83,30.22,29.63,29.95,216700.0],["2014-05-20",29.88,29.88,29.05,29.43,482100.0],["2014-05-21",29.54,30.0,28.59,29.3,620700.0],["2014-05-22",29.38,30.01,29.26,29.92,510000.0],["2014-05-23",30.02,30.71,29.95,30.66,365300.0],["2014-05-27",30.91,31.38,30.73,31.28,378800.0],["2014-05-28",31.24,31.83,31.13,31.44,237300.0],["2014-05-29",31.47,31.85,31.11,31.84,210800.0],["2014-05-30",31.87,32.31,31.63,32.27,364600.0],["2014-06-02",32.24,32.4,31.73,32.05,285600.0],["2014-06-03",31.98,32.06,31.38,31.48,436000.0],["2014-06-04",31.44,31.6,31.31,31.54,333200.0],["2014-06-05",31.58,32.26,31.38,31.98,303000.0],["2014-06-06",32.21,33.25,32.21,33.13,293800.0],["2014-06-09",33.07,34.0,32.81,33.97,300700.0],["2014-06-10",33.78,34.09,33.46,33.74,260000.0],["2014-06-11",33.63,33.95,33.02,33.11,269600.0],["2014-06-12",33.02,33.54,32.54,33.52,292200.0],["2014-06-13",33.45,33.72,33.05,33.17,213800.0],["2014-06-16",34.54,36.8,34.54,36.14,1220100.0],["2014-06-17",36.16,37.64,36.09,37.0,817000.0],["2014-06-18",37.15,37.36,36.21,36.43,582600.0],["2014-06-19",36.48,37.28,36.48,37.12,525500.0],["2014-06-20",37.21,37.26,36.57,37.06,462100.0],["2014-06-23",37.85,38.61,37.32,37.58,482600.0],["2014-06-24",37.41,37.79,37.12,37.17,265000.0],["2014-06-25",37.05,38.15,37.01,38.01,355600.0],["2014-06-26",37.96,37.96,37.04,37.26,352800.0],["2014-06-27",37.01,37.3,36.26,36.7,991300.0],["2014-06-30",36.72,37.93,36.48,37.82,364600.0],["2014-07-01",37.88,38.75,37.8,37.83,527300.0],["2014-07-02",37.66,37.89,36.95,36.99,274300.0],["2014-07-03",37.06,37.75,37.06,37.42,194200.0],["2014-07-07",37.25,37.25,36.48,36.92,248500.0],["2014-07-08",36.89,37.19,36.55,36.95,495800.0],["2014-07-09",37.06,37.14,36.68,36.77,239800.0],["2014-07-10",36.09,36.8,35.89,36.75,315500.0],["2014-07-11",36.57,37.06,36.36,36.97,446300.0],["2014-07-14",37.17,37.64,36.85,37.06,273800.0],["2014-07-15",37.05,37.22,36.42,36.89,400900.0],["2014-07-16",37.0,37.64,36.68,37.14,500600.0],["2014-07-17",36.98,37.28,36.89,37.01,509600.0],["2014-07-18",36.96,38.05,36.96,37.45,307500.0],["2014-07-21",37.26,37.41,36.94,37.06,251400.0],["2014-07-22",37.2,37.85,37.2,37.5,220000.0],["2014-07-23",37.53,38.2,37.4,37.84,293100.0],["2014-07-24",37.83,38.1,37.44,37.58,195600.0],["2014-07-25",37.27,37.54,36.93,37.51,228500.0],["2014-07-28",37.58,37.58,36.85,37.22,254100.0],["2014-07-29",37.18,37.62,36.91,36.91,314700.0],["2014-07-30",37.3,37.45,36.95,36.99,393900.0],["2014-07-31",36.53,38.32,36.26,36.96,483100.0],["2014-08-01",36.97,37.38,36.83,37.09,482100.0],["2014-08-04",37.16,37.63,36.79,36.95,375400.0],["2014-08-05",36.85,36.94,36.44,36.91,295500.0],["2014-08-06",36.7,37.71,36.5,37.3,261500.0],["2014-08-07",37.4,37.69,37.2,37.33,242600.0],["2014-08-08",37.28,37.75,37.28,37.55,206900.0],["2014-08-11",37.75,37.93,37.4,37.49,262600.0],["2014-08-12",37.34,37.52,36.78,37.36,285600.0],["2014-08-13",37.44,37.77,37.41,37.56,195900.0],["2014-08-14",37.64,37.89,37.3,37.57,181500.0],["2014-08-15",37.91,38.37,36.86,36.92,249200.0],["2014-08-18",37.16,38.01,36.95,38.01,235200.0],["2014-08-19",38.03,38.25,37.46,37.5,201400.0],["2014-08-20",37.3,37.3,36.64,36.89,217500.0],["2014-08-21",36.77,37.45,36.33,37.22,130800.0],["2014-08-22",37.18,37.18,36.52,36.56,166800.0],["2014-08-25",36.8,37.15,36.5,36.75,138000.0],["2014-08-26",36.85,37.05,36.55,36.65,211400.0],["2014-08-27",36.77,37.2,36.64,36.77,111900.0],["2014-08-28",36.69,37.07,36.5,36.52,104700.0],["2014-08-29",36.51,37.2,36.51,37.1,175200.0],["2014-09-02",37.3,37.84,36.99,37.19,264800.0],["2014-09-03",37.24,37.56,36.56,36.68,164900.0],["2014-09-04",36.75,37.41,36.58,37.05,159400.0],["2014-09-05",36.88,37.78,36.85,37.21,283200.0],["2014-09-08",37.2,37.22,36.45,36.62,171400.0],["2014-09-09",36.5,36.63,36.13,36.26,198800.0],["2014-09-10",36.25,36.83,36.07,36.68,137000.0],["2014-09-11",36.43,36.96,36.24,36.72,153600.0],["2014-09-12",36.61,37.42,36.28,37.09,282300.0],["2014-09-15",37.17,37.49,36.63,36.79,283300.0],["2014-09-16",36.83,37.61,36.83,37.3,219600.0],["2014-09-17",37.39,37.55,37.09,37.28,153600.0],["2014-09-18",37.32,37.48,37.03,37.26,172300.0],["2014-09-19",37.33,37.75,36.54,36.66,426500.0],["2014-09-22",36.44,36.44,35.44,35.7,178000.0],["2014-09-23",35.63,35.63,34.88,34.91,196600.0],["2014-09-24",35.59,37.3,35.58,36.05,417500.0],["2014-09-25",35.89,36.07,35.23,35.28,165700.0],["2014-09-26",35.3,35.55,35.02,35.23,131800.0],["2014-09-29",34.92,35.77,34.88,35.51,207900.0],["2014-09-30",35.57,35.88,34.95,34.96,362000.0],["2014-10-01",34.85,34.98,34.07,34.09,316800.0],["2014-10-02",34.08,34.52,33.8,34.4,169300.0],["2014-10-03",34.8,35.2,34.7,34.86,261700.0],["2014-10-06",35.52,36.64,35.43,35.74,423400.0],["2014-10-07",35.55,35.55,34.39,34.5,328100.0],["2014-10-08",34.46,35.01,33.8,34.94,534700.0],["2014-10-09",34.86,34.86,33.24,33.3,437100.0],["2014-10-10",33.16,34.08,33.04,33.5,400600.0],["2014-10-13",33.46,34.35,33.4,34.02,283300.0],["2014-10-14",34.34,35.49,34.14,34.99,296400.0],["2014-10-15",34.42,36.19,34.1,35.89,434800.0],["2014-10-16",35.21,36.25,35.12,36.07,344000.0],["2014-10-17",36.58,36.6,35.92,36.03,192800.0],["2014-10-20",35.8,36.18,35.56,36.12,258600.0],["2014-10-21",36.27,36.81,36.2,36.75,184700.0],["2014-10-22",36.84,37.53,36.55,36.58,214200.0],["2014-10-23",36.85,37.56,36.59,37.06,194900.0],["2014-10-24",37.17,37.36,36.75,37.17,208300.0],["2014-10-27",37.04,37.63,36.44,37.22,208300.0],["2014-10-28",37.49,38.35,37.15,38.33,334000.0],["2014-10-29",38.28,38.64,37.91,38.0,422200.0],["2014-10-30",40.52,42.7,39.06,40.2,1542800.0],["2014-10-31",40.92,41.25,40.25,40.38,804300.0],["2014-11-03",40.53,41.8,40.18,40.99,521200.0],["2014-11-04",40.55,41.33,40.55,40.98,595400.0],["2014-11-05",41.38,41.48,40.84,40.99,276900.0],["2014-11-06",41.1,41.43,40.97,41.07,261300.0],["2014-11-07",40.97,41.08,40.49,40.73,289300.0],["2014-11-10",40.7,41.08,40.51,41.05,217500.0],["2014-11-11",41.15,41.36,40.32,40.82,326500.0],["2014-11-12",40.69,41.22,40.69,41.01,269600.0],["2014-11-13",41.14,41.62,40.87,41.09,191600.0],["2014-11-14",41.12,41.41,40.85,40.86,194900.0],["2014-11-17",40.85,40.85,40.13,40.27,209400.0],["2014-11-18",40.43,40.89,40.31,40.73,245300.0],["2014-11-19",40.62,40.65,39.33,39.64,210500.0],["2014-11-20",39.58,39.86,39.24,39.44,260200.0],["2014-11-21",39.94,40.14,39.27,39.51,165800.0],["2014-11-24",39.71,39.87,39.37,39.73,296500.0],["2014-11-25",39.84,40.18,39.26,39.35,178900.0],["2014-11-26",39.41,39.71,39.11,39.25,126900.0],["2014-11-28",39.37,39.79,38.69,38.77,104600.0],["2014-12-01",38.74,38.93,38.23,38.5,234600.0],["2014-12-02",38.53,39.0,38.31,38.61,188400.0],["2014-12-03",38.51,39.4,38.4,39.06,113900.0],["2014-12-04",38.93,39.07,38.05,38.36,168300.0],["2014-12-05",38.29,38.64,38.15,38.24,241900.0],["2014-12-08",38.07,38.4,37.25,37.4,217600.0],["2014-12-09",36.92,37.45,36.63,37.3,195800.0],["2014-12-10",37.21,37.57,36.33,36.34,192400.0],["2014-12-11",36.57,36.97,36.03,36.13,214500.0],["2014-12-12",35.8,35.8,34.28,34.98,546000.0],["2014-12-15",35.25,35.59,34.97,35.41,328900.0],["2014-12-16",35.33,36.12,35.11,35.6,260400.0],["2014-12-17",35.62,38.59,35.5,38.52,468200.0],["2014-12-18",38.86,39.48,38.7,39.16,201200.0],["2014-12-19",39.32,39.5,39.05,39.4,498600.0],["2014-12-22",39.36,39.4,39.0,39.17,128000.0],["2014-12-23",39.45,39.53,39.15,39.39,138900.0],["2014-12-24",39.48,39.52,39.07,39.23,71200.0],["2014-12-26",39.5,39.64,39.37,39.45,69100.0],["2014-12-29",39.41,39.73,39.15,39.44,93000.0],["2014-12-30",39.27,39.54,38.95,39.42,122900.0],["2014-12-31",39.46,39.77,38.63,38.63,154400.0],["2015-01-02",38.7,38.75,37.57,38.29,229800.0],["2015-01-05",38.05,38.72,37.46,37.65,191900.0],["2015-01-06",37.45,37.59,36.37,37.04,234200.0],["2015-01-07",37.39,37.74,36.91,37.67,274400.0],["2015-01-08",38.06,38.75,37.88,38.54,429000.0],["2015-01-09",38.54,38.91,38.28,38.38,191500.0],["2015-01-12",38.3,38.63,37.97,38.09,177100.0],["2015-01-13",38.5,39.59,37.64,38.48,292600.0],["2015-01-14",37.99,38.49,37.8,38.44,164600.0],["2015-01-15",38.61,38.61,37.82,38.29,251100.0],["2015-01-16",38.05,39.88,37.82,39.77,436700.0],["2015-01-20",39.97,40.27,39.36,39.93,415600.0],["2015-01-21",39.74,40.08,39.28,39.55,206500.0],["2015-01-22",39.84,40.51,39.47,40.46,158600.0],["2015-01-23",40.35,40.71,40.09,40.29,127300.0],["2015-01-26",40.17,40.49,39.78,40.41,133700.0],["2015-01-27",39.97,40.56,39.38,40.24,184600.0],["2015-01-28",40.56,40.56,39.7,39.89,372800.0],["2015-01-29",39.9,41.07,39.15,40.97,356800.0],["2015-01-30",40.59,41.08,40.3,40.67,339600.0],["2015-02-02",38.08,38.23,36.21,36.57,1446400.0],["2015-02-03",36.45,37.34,36.22,36.8,623800.0],["2015-02-04",36.55,37.16,36.17,36.53,455300.0],["2015-02-05",36.54,37.81,36.53,37.68,242000.0],["2015-02-06",37.77,38.07,37.16,37.69,210500.0],["2015-02-09",37.57,37.8,37.12,37.15,230300.0],["2015-02-10",37.44,37.46,36.78,37.07,165400.0],["2015-02-11",36.95,37.65,36.95,37.47,211800.0],["2015-02-12",37.73,37.78,37.26,37.44,225000.0],["2015-02-13",37.43,38.14,37.12,38.02,204700.0],["2015-02-17",38.12,38.12,37.22,37.64,279100.0],["2015-02-18",37.51,38.03,37.05,37.24,477000.0],["2015-02-19",37.25,37.47,35.43,36.88,700100.0],["2015-02-20",36.9,37.06,36.26,36.56,527900.0],["2015-02-23",36.58,37.55,36.15,37.49,264400.0],["2015-02-24",37.55,38.5,37.55,38.09,269500.0],["2015-02-25",38.3,38.71,36.79,36.94,242600.0],["2015-02-26",36.94,37.46,36.13,37.13,505300.0],["2015-02-27",37.17,37.3,36.62,36.87,343300.0],["2015-03-02",36.8,37.91,36.67,37.7,314900.0],["2015-03-03",37.56,37.85,37.35,37.63,192600.0],["2015-03-04",37.56,37.91,36.72,37.08,159300.0],["2015-03-05",37.09,37.43,36.7,37.15,156000.0],["2015-03-06",36.86,36.98,36.29,36.43,250800.0],["2015-03-09",36.48,37.05,36.46,36.91,164200.0],["2015-03-10",36.57,36.82,36.0,36.21,223300.0],["2015-03-11",36.33,36.54,35.97,36.38,185700.0],["2015-03-12",36.64,37.31,36.51,37.26,152300.0],["2015-03-13",37.13,37.21,36.18,36.53,267900.0],["2015-03-16",36.75,37.32,36.46,36.96,190700.0],["2015-03-17",36.92,37.25,36.38,37.13,150100.0],["2015-03-18",37.03,37.27,36.49,37.01,197400.0],["2015-03-19",36.84,37.44,36.8,37.21,170400.0],["2015-03-20",37.45,37.88,37.12,37.44,390300.0],["2015-03-23",37.32,37.88,37.13,37.6,158600.0],["2015-03-24",37.62,37.85,37.3,37.72,257400.0],["2015-03-25",37.8,37.82,36.22,36.25,148600.0],["2015-03-26",36.2,36.99,35.89,36.38,228100.0],["2015-03-27",36.34,36.92,36.01,36.79,161700.0],["2015-03-30",37.0,38.1,36.74,37.89,449000.0],["2015-03-31",37.63,37.91,37.33,37.46,184700.0],["2015-04-01",37.37,37.86,36.71,37.59,241600.0],["2015-04-02",37.6,38.15,37.6,37.85,256000.0],["2015-04-06",37.68,38.26,37.68,38.23,193200.0],["2015-04-07",38.28,38.57,37.95,37.96,112300.0],["2015-04-08",38.04,38.2,37.67,38.03,141200.0],["2015-04-09",38.03,38.22,37.85,38.04,149800.0],["2015-04-10",38.24,38.76,37.95,38.56,148500.0],["2015-04-13",38.56,38.87,38.09,38.15,159700.0],["2015-04-14",38.18,38.34,37.85,38.12,70100.0],["2015-04-15",38.26,38.69,38.13,38.46,113900.0],["2015-04-16",38.43,38.53,38.13,38.23,69000.0],["2015-04-17",37.87,38.19,37.25,37.41,133200.0],["2015-04-20",37.7,38.35,37.53,38.03,95300.0],["2015-04-21",38.22,38.88,38.09,38.68,168200.0],["2015-04-22",38.69,39.01,38.28,38.55,130900.0],["2015-04-23",38.43,38.78,38.31,38.51,75200.0],["2015-04-24",38.49,38.59,38.18,38.53,127600.0],["2015-04-27",38.59,39.15,38.37,38.72,178000.0],["2015-04-28",38.67,39.01,38.42,39.0,206300.0],["2015-04-29",38.86,38.87,38.11,38.3,303000.0],["2015-04-30",39.95,41.79,39.55,41.11,977100.0],["2015-05-01",41.38,41.48,39.83,39.92,421100.0],["2015-05-04",39.89,40.57,39.85,40.01,255800.0],["2015-05-05",39.88,40.3,39.3,40.1,310300.0],["2015-05-06",40.3,40.44,39.29,39.41,210000.0],["2015-05-07",39.3,39.52,38.95,39.26,182600.0],["2015-05-08",39.58,40.06,39.5,39.69,193400.0],["2015-05-11",39.59,40.36,39.59,39.83,142400.0],["2015-05-12",39.55,39.95,38.85,39.81,182600.0],["2015-05-13",39.81,40.48,39.46,40.24,190600.0],["2015-05-14",40.24,40.77,40.04,40.43,173100.0],["2015-05-15",40.44,40.71,39.82,39.89,145100.0],["2015-05-18",39.64,40.07,39.29,39.9,155100.0],["2015-05-19",39.97,40.29,39.62,40.14,116900.0],["2015-05-20",40.1,40.23,39.8,39.94,109600.0],["2015-05-21",39.87,40.22,39.74,39.82,93600.0],["2015-05-22",39.78,40.02,39.28,39.66,128100.0],["2015-05-26",39.59,39.76,39.1,39.22,143400.0],["2015-05-27",39.17,39.99,39.08,39.94,103600.0],["2015-05-28",39.8,39.9,39.3,39.74,107200.0],["2015-05-29",39.65,39.9,38.89,39.3,105700.0],["2015-06-01",39.58,39.84,38.87,39.53,111600.0],["2015-06-02",39.23,39.91,39.23,39.84,109300.0],["2015-06-03",39.97,40.5,39.62,40.46,201300.0],["2015-06-04",40.2,40.5,40.11,40.31,159400.0],["2015-06-05",40.36,40.62,39.85,40.52,117700.0],["2015-06-08",40.38,40.54,40.1,40.25,104900.0],["2015-06-09",40.17,40.64,39.95,40.37,195400.0],["2015-06-10",40.5,41.5,40.48,41.0,411000.0],["2015-06-11",41.1,41.49,40.85,41.38,237600.0],["2015-06-12",41.33,41.33,40.94,41.0,193700.0],["2015-06-15",40.66,40.66,39.73,40.6,171100.0],["2015-06-16",40.62,41.47,40.37,41.47,343600.0],["2015-06-17",41.48,41.65,41.2,41.31,211200.0],["2015-06-18",41.5,41.97,41.33,41.85,192500.0],["2015-06-19",41.99,42.76,41.84,42.62,556700.0],["2015-06-22",42.9,43.12,42.39,43.05,244700.0],["2015-06-23",43.24,43.82,43.13,43.64,316200.0],["2015-06-24",43.58,43.62,42.55,42.72,271100.0],["2015-06-25",42.87,42.87,42.07,42.4,133700.0],["2015-06-26",42.59,43.21,42.19,42.51,350500.0],["2015-06-29",42.2,42.5,40.96,41.04,191700.0],["2015-06-30",41.43,41.43,40.82,41.24,214800.0],["2015-07-01",42.05,42.5,41.6,42.39,302800.0],["2015-07-02",42.55,42.78,41.59,42.06,185300.0],["2015-07-06",41.81,42.48,41.54,41.93,174400.0],["2015-07-07",42.03,42.65,41.77,42.44,320700.0],["2015-07-08",41.86,42.15,41.29,41.51,295100.0],["2015-07-09",42.04,42.19,41.19,41.36,289400.0],["2015-07-10",41.91,42.23,41.63,42.19,221800.0],["2015-07-13",42.54,42.97,42.53,42.82,198100.0],["2015-07-14",42.83,43.37,42.77,43.28,120600.0],["2015-07-15",43.34,43.66,43.07,43.28,163200.0],["2015-07-16",43.51,43.75,43.1,43.55,240800.0],["2015-07-17",43.43,43.5,42.46,42.61,152100.0],["2015-07-20",42.55,42.59,41.89,42.44,340700.0],["2015-07-21",42.29,42.5,41.63,41.75,124400.0],["2015-07-22",41.35,42.11,41.35,42.0,102000.0],["2015-07-23",42.06,42.07,41.42,41.64,128800.0],["2015-07-24",41.62,41.62,40.82,40.88,134300.0],["2015-07-27",40.6,41.26,40.42,40.72,181900.0],["2015-07-28",40.69,40.69,40.07,40.38,367300.0],["2015-07-29",40.25,41.28,40.25,41.14,238600.0],["2015-07-30",40.66,40.96,39.7,39.95,559900.0],["2015-07-31",40.05,40.99,39.83,40.92,410800.0],["2015-08-03",40.82,41.1,40.0,40.39,202100.0],["2015-08-04",40.29,40.8,40.15,40.36,164000.0],["2015-08-05",40.62,40.9,40.06,40.32,164400.0],["2015-08-06",40.31,40.39,39.15,39.62,147200.0],["2015-08-07",39.33,39.74,39.25,39.45,145800.0],["2015-08-10",39.72,40.05,39.64,39.91,133900.0],["2015-08-11",39.54,39.85,39.33,39.77,137700.0],["2015-08-12",39.55,39.99,39.23,39.69,177000.0],["2015-08-13",39.75,40.15,39.43,39.78,145200.0],["2015-08-14",39.78,40.7,39.74,40.53,112200.0],["2015-08-17",40.37,41.15,40.18,41.08,203700.0],["2015-08-18",41.01,41.01,40.6,40.66,115900.0],["2015-08-19",40.39,41.27,40.12,41.14,262700.0],["2015-08-20",40.69,41.06,40.33,40.34,253400.0],["2015-08-21",39.65,40.75,39.13,39.99,314900.0],["2015-08-24",39.08,40.24,38.0,38.87,423700.0],["2015-08-25",39.87,39.91,38.61,38.72,376800.0],["2015-08-26",39.38,39.7,38.21,39.5,199400.0],["2015-08-27",39.82,40.11,39.09,39.85,142100.0],["2015-08-28",39.74,40.26,39.43,39.95,150300.0],["2015-08-31",39.85,40.13,39.56,39.86,136000.0],["2015-09-01",39.12,39.52,38.91,38.93,220000.0],["2015-09-02",39.44,40.04,39.38,40.0,143300.0],["2015-09-03",40.14,40.65,39.77,40.4,381100.0],["2015-09-04",39.91,40.83,39.91,40.48,197300.0],["2015-09-08",41.0,41.68,40.6,41.43,188800.0],["2015-09-09",41.81,41.87,40.9,40.97,122000.0],["2015-09-10",40.93,41.36,40.69,40.89,190400.0],["2015-09-11",40.66,41.33,40.51,41.31,85100.0],["2015-09-14",41.39,41.77,41.09,41.76,90600.0],["2015-09-15",41.86,42.68,41.64,42.38,174400.0],["2015-09-16",42.41,43.19,42.28,43.07,209400.0],["2015-09-17",43.02,43.52,42.61,42.63,284500.0],["2015-09-18",42.28,42.57,41.98,42.14,333900.0],["2015-09-21",42.42,43.04,42.16,42.49,142400.0],["2015-09-22",42.03,42.39,41.8,42.25,160800.0],["2015-09-23",42.34,42.78,42.08,42.51,113900.0],["2015-09-24",42.27,42.64,41.92,42.49,145300.0],["2015-09-25",42.8,42.8,41.94,42.14,170900.0],["2015-09-28",42.11,42.15,41.47,41.52,264800.0],["2015-09-29",41.58,41.62,41.05,41.26,187000.0],["2015-09-30",41.67,41.83,40.85,41.51,261400.0],["2015-10-01",41.62,42.21,41.25,42.2,222400.0],["2015-10-02",41.8,43.0,41.45,42.97,236500.0],["2015-10-05",43.21,44.31,42.98,44.04,448600.0],["2015-10-06",44.04,44.75,43.89,44.71,509100.0],["2015-10-07",44.84,45.98,44.84,45.23,406700.0],["2015-10-08",45.22,45.47,44.79,45.33,242100.0],["2015-10-09",45.35,45.48,45.0,45.12,147000.0],["2015-10-12",45.07,45.87,44.95,45.66,109300.0],["2015-10-13",45.47,45.85,44.99,45.05,118900.0],["2015-10-14",44.94,45.3,44.25,44.34,101300.0],["2015-10-15",44.47,44.75,43.83,44.29,213200.0],["2015-10-16",44.42,44.5,43.67,43.92,222300.0],["2015-10-19",43.78,44.06,43.62,43.79,156000.0],["2015-10-20",43.79,44.53,43.67,44.37,244000.0],["2015-10-21",44.49,44.54,43.44,43.48,127800.0],["2015-10-22",43.82,44.82,43.68,44.21,235500.0],["2015-10-23",44.51,44.95,44.07,44.47,121200.0],["2015-10-26",44.44,44.76,44.08,44.15,286500.0],["2015-10-27",44.01,44.37,43.16,43.64,182100.0],["2015-10-28",43.82,44.32,43.32,43.9,401700.0],["2015-10-29",35.27,38.33,33.01,33.81,2719300.0],["2015-10-30",33.71,35.46,33.34,34.01,808600.0],["2015-11-02",33.82,35.01,32.89,34.84,496900.0],["2015-11-03",34.66,35.01,34.38,34.81,338500.0],["2015-11-04",34.86,34.86,34.46,34.67,212800.0],["2015-11-05",35.01,35.84,34.5,35.56,468600.0],["2015-11-06",35.39,36.51,35.3,36.35,302600.0],["2015-11-09",36.8,37.09,35.95,36.22,292700.0],["2015-11-10",36.08,36.48,35.94,36.45,235800.0],["2015-11-11",36.51,37.25,36.46,37.05,223900.0],["2015-11-12",36.81,37.11,36.5,36.83,413600.0],["2015-11-13",36.65,36.89,36.14,36.6,379100.0],["2015-11-16",36.49,36.72,36.14,36.45,253700.0],["2015-11-17",36.5,36.81,36.26,36.32,195500.0],["2015-11-18",36.35,36.7,35.8,36.64,164200.0],["2015-11-19",36.64,37.08,36.37,36.92,218700.0],["2015-11-20",37.15,37.42,36.72,37.11,164500.0],["2015-11-23",37.11,37.66,37.1,37.3,128200.0],["2015-11-24",37.05,37.84,36.9,37.65,206600.0],["2015-11-25",37.72,38.26,37.62,38.26,174900.0],["2015-11-27",38.23,38.55,37.85,38.39,61900.0],["2015-11-30",38.43,38.43,37.24,37.38,257300.0],["2015-12-01",37.54,37.84,37.2,37.42,400300.0],["2015-12-02",37.42,37.78,37.19,37.29,266200.0],["2015-12-03",37.47,37.6,36.21,36.27,149000.0],["2015-12-04",36.28,36.74,35.42,35.45,669000.0],["2015-12-07",35.37,36.01,35.07,35.57,400100.0],["2015-12-08",35.29,35.57,34.94,35.13,195500.0],["2015-12-09",35.04,35.39,34.51,34.84,234200.0],["2015-12-10",34.8,35.34,34.21,34.39,504200.0],["2015-12-11",33.8,35.08,33.8,34.45,360300.0],["2015-12-14",34.5,35.1,34.41,34.69,433800.0],["2015-12-15",34.86,35.44,34.77,35.24,285800.0],["2015-12-16",35.42,35.57,34.79,35.38,243200.0],["2015-12-17",35.4,35.42,34.82,34.85,178700.0],["2015-12-18",34.54,34.64,33.58,33.62,743900.0],["2015-12-21",33.79,34.46,33.79,34.46,266800.0],["2015-12-22",34.58,34.75,34.18,34.6,99200.0],["2015-12-23",34.76,35.2,34.66,35.12,100600.0],["2015-12-24",35.15,35.31,34.93,35.09,37000.0],["2015-12-28",34.99,35.17,34.64,34.82,158300.0],["2015-12-29",35.03,35.63,35.03,35.55,105000.0],["2015-12-30",35.52,35.75,35.35,35.4,141000.0],["2015-12-31",35.19,35.31,34.64,34.66,148500.0],["2016-01-04",34.18,34.33,33.52,33.8,260700.0],["2016-01-05",33.8,34.08,33.48,33.61,177800.0],["2016-01-06",33.15,33.42,32.94,32.96,198300.0],["2016-01-07",32.39,33.01,32.34,32.7,339400.0],["2016-01-08",32.91,33.37,32.63,32.71,311800.0],["2016-01-11",32.8,33.17,32.67,32.89,122300.0],["2016-01-12",33.12,33.38,32.4,32.96,255500.0],["2016-01-13",32.96,33.18,29.91,30.41,613900.0],["2016-01-14",30.61,31.74,30.36,31.25,237300.0],["2016-01-15",30.53,31.34,30.24,31.31,276600.0],["2016-01-19",31.51,31.91,30.99,31.19,295700.0],["2016-01-20",30.77,32.3,30.47,31.95,222100.0],["2016-01-21",31.7,32.34,31.25,31.75,351000.0],["2016-01-22",32.23,32.51,31.76,31.94,198700.0],["2016-01-25",31.73,32.09,31.33,31.4,149000.0],["2016-01-26",31.54,32.24,31.48,32.07,422300.0],["2016-01-27",32.02,32.48,31.59,31.77,232600.0],["2016-01-28",32.05,32.92,32.0,32.75,255400.0],["2016-01-29",32.94,33.89,32.94,33.89,313600.0],["2016-02-01",33.62,34.11,33.3,34.0,211200.0],["2016-02-02",33.59,33.7,33.42,33.59,215700.0],["2016-02-03",33.77,33.96,33.3,33.71,217600.0],["2016-02-04",33.72,34.17,33.72,34.02,172200.0],["2016-02-05",33.83,34.22,33.41,33.65,340700.0],["2016-02-08",33.24,34.01,32.63,33.93,290300.0],["2016-02-09",33.59,35.4,33.52,35.16,401700.0],["2016-02-10",35.3,35.4,34.04,34.07,210600.0],["2016-02-11",33.1,33.56,32.62,33.17,376400.0],["2016-02-12",33.45,33.64,33.25,33.5,254100.0],["2016-02-16",33.91,34.01,33.64,33.71,179800.0],["2016-02-17",33.86,34.04,33.71,33.85,275200.0],["2016-02-18",33.95,34.08,33.36,33.56,175000.0],["2016-02-19",33.54,34.99,33.41,34.39,431000.0],["2016-02-22",34.75,35.0,34.22,34.45,288300.0],["2016-02-23",34.38,34.57,33.2,33.24,343100.0],["2016-02-24",32.98,33.03,32.17,32.76,537000.0],["2016-02-25",34.39,35.61,33.76,34.29,744700.0],["2016-02-26",34.35,34.35,31.99,32.62,465600.0],["2016-02-29",32.62,33.71,32.39,32.91,423900.0],["2016-03-01",33.07,34.33,33.05,34.33,161000.0],["2016-03-02",34.21,34.41,34.0,34.39,177800.0],["2016-03-03",34.4,34.77,34.09,34.57,201600.0],["2016-03-04",34.59,35.07,34.44,34.69,161300.0],["2016-03-07",34.56,35.38,34.56,35.23,247700.0],["2016-03-08",35.12,35.42,34.79,34.86,191600.0],["2016-03-09",34.92,35.35,34.92,35.28,153200.0],["2016-03-10",35.12,35.49,34.13,34.45,251700.0],["2016-03-11",33.96,33.96,32.71,33.48,318600.0],["2016-03-14",33.39,33.88,32.6,33.03,228500.0],["2016-03-15",32.88,34.31,32.73,34.26,354600.0],["2016-03-16",34.06,34.19,33.39,33.51,200700.0],["2016-03-17",33.47,34.46,33.35,34.36,234100.0],["2016-03-18",34.55,35.4,34.24,34.43,551800.0],["2016-03-21",34.29,34.68,33.87,34.39,171100.0],["2016-03-22",34.13,34.52,33.94,34.27,181000.0],["2016-03-23",34.23,34.8,33.82,34.27,230800.0],["2016-03-24",34.04,34.24,33.69,33.96,123700.0],["2016-03-28",34.04,34.24,33.52,33.77,100800.0],["2016-03-29",33.72,34.26,33.42,34.26,394700.0],["2016-03-30",34.37,35.21,34.34,35.08,161700.0],["2016-03-31",35.04,35.59,34.62,35.51,239600.0],["2016-04-01",35.2,35.8,34.89,35.64,260500.0],["2016-04-04",35.67,35.87,35.35,35.64,198300.0],["2016-04-05",35.35,35.83,35.22,35.24,188000.0],["2016-04-06",35.24,35.24,34.64,34.98,150000.0],["2016-04-07",34.7,34.94,33.95,34.38,243000.0],["2016-04-08",34.59,35.14,34.42,34.81,264000.0],["2016-04-11",35.0,35.22,34.64,34.86,150700.0],["2016-04-12",34.86,35.24,34.52,35.04,202500.0],["2016-04-13",35.26,35.72,35.21,35.71,315000.0],["2016-04-14",35.8,36.23,35.49,36.16,188300.0],["2016-04-15",36.02,36.42,35.95,36.41,229100.0],["2016-04-18",36.3,36.64,36.15,36.41,87800.0],["2016-04-19",36.57,36.86,36.4,36.81,103300.0],["2016-04-20",36.86,36.86,36.47,36.62,140000.0],["2016-04-21",36.7,36.7,35.29,35.33,234900.0],["2016-04-22",35.25,35.79,34.9,35.07,456400.0],["2016-04-25",35.0,35.11,34.3,34.52,361300.0],["2016-04-26",34.64,34.69,34.2,34.23,352000.0],["2016-04-27",34.36,34.8,34.28,34.64,434600.0],["2016-04-28",38.0,41.87,37.48,39.96,1803000.0],["2016-04-29",40.11,41.45,39.57,40.3,472900.0],["2016-05-02",40.41,41.24,40.01,41.06,369600.0],["2016-05-03",40.86,40.98,40.3,40.44,235200.0],["2016-05-04",40.26,40.9,40.25,40.52,263900.0],["2016-05-05",40.77,41.21,40.61,40.68,194900.0],["2016-05-06",40.5,41.16,40.3,40.96,283500.0],["2016-05-09",40.53,41.34,40.53,41.04,249400.0],["2016-05-10",41.25,41.4,40.93,41.21,321800.0],["2016-05-11",41.11,41.44,40.6,41.03,257500.0],["2016-05-12",41.26,41.4,40.55,40.96,125000.0],["2016-05-13",40.85,40.94,40.21,40.4,205700.0],["2016-05-16",40.51,41.16,40.43,40.94,207700.0],["2016-05-17",40.88,41.24,39.95,40.04,165700.0],["2016-05-18",39.98,40.54,39.66,39.98,181300.0],["2016-05-19",39.85,40.14,39.19,39.9,176700.0],["2016-05-20",40.07,40.28,39.82,40.26,162100.0],["2016-05-23",40.21,40.66,40.2,40.5,162200.0],["2016-05-24",40.7,41.75,40.7,41.7,189700.0],["2016-05-25",41.77,42.06,41.67,41.87,156800.0],["2016-05-26",41.8,42.14,41.65,41.86,77000.0],["2016-05-27",41.95,42.41,41.73,41.76,217600.0],["2016-05-31",41.91,42.05,41.59,41.85,208600.0],["2016-06-01",41.63,42.36,41.61,42.21,238200.0],["2016-06-02",42.05,42.69,42.03,42.67,156100.0],["2016-06-03",42.87,43.38,42.59,42.66,376100.0],["2016-06-06",42.78,43.32,42.41,43.15,153200.0],["2016-06-07",43.14,43.25,42.97,43.12,159900.0],["2016-06-08",43.27,43.61,42.74,43.0,170800.0],["2016-06-09",42.79,43.69,42.58,43.38,749600.0],["2016-06-10",42.57,43.44,42.35,42.98,346400.0],["2016-06-13",42.95,43.34,42.47,42.49,186500.0],["2016-06-14",42.29,42.78,42.28,42.53,145100.0],["2016-06-15",42.79,43.0,42.36,42.36,131600.0],["2016-06-16",41.91,42.27,41.48,42.21,194200.0],["2016-06-17",41.93,41.99,41.39,41.4,479300.0],["2016-06-20",41.64,42.49,41.64,42.1,213600.0],["2016-06-21",42.24,42.24,41.75,41.82,117700.0],["2016-06-22",41.85,42.1,41.42,41.44,166500.0],["2016-06-23",41.9,42.38,41.73,41.96,215300.0],["2016-06-24",40.53,40.86,40.22,40.25,416600.0],["2016-06-27",39.88,39.88,38.78,39.43,337800.0],["2016-06-28",39.63,39.63,38.59,38.6,416100.0],["2016-06-29",39.04,39.69,38.79,39.66,202100.0],["2016-06-30",39.93,40.7,39.66,40.68,307600.0],["2016-07-01",40.74,41.43,40.35,40.95,266400.0],["2016-07-05",40.94,41.22,40.54,40.75,277500.0],["2016-07-06",40.67,41.09,40.47,40.9,265100.0],["2016-07-07",40.98,41.26,40.73,40.91,144700.0],["2016-07-08",41.15,42.22,41.14,41.94,270800.0],["2016-07-11",42.07,42.71,41.95,42.62,267000.0],["2016-07-12",42.87,43.42,42.77,42.86,200000.0],["2016-07-13",42.9,43.53,42.64,42.65,213700.0],["2016-07-14",42.94,43.28,42.69,42.81,182500.0],["2016-07-15",43.07,43.23,42.68,43.0,154300.0],["2016-07-18",42.94,43.13,42.16,42.42,111700.0],["2016-07-19",42.42,43.2,42.19,42.91,157300.0],["2016-07-20",42.82,43.25,42.57,43.21,178100.0],["2016-07-21",43.27,43.4,42.86,43.36,209900.0],["2016-07-22",43.52,44.87,43.18,44.39,340400.0],["2016-07-25",44.5,44.72,44.1,44.11,199600.0],["2016-07-26",44.3,44.53,43.83,44.1,279000.0],["2016-07-27",44.19,44.5,43.49,43.84,227400.0],["2016-07-28",43.84,44.19,42.24,42.94,439000.0],["2016-07-29",42.76,43.03,41.99,42.84,362900.0],["2016-08-01",43.04,43.32,42.61,43.28,276400.0],["2016-08-02",43.38,43.5,42.94,43.25,348100.0],["2016-08-03",43.24,43.24,42.34,42.58,198600.0],["2016-08-04",42.43,42.69,42.27,42.28,138700.0],["2016-08-05",42.4,43.46,42.17,43.26,130000.0],["2016-08-08",43.1,43.28,42.67,42.81,135700.0],["2016-08-09",42.8,43.28,42.75,42.81,102000.0],["2016-08-10",42.96,43.3,42.71,43.14,136600.0],["2016-08-11",43.36,43.67,43.14,43.16,195000.0],["2016-08-12",43.17,43.54,43.02,43.27,105400.0],["2016-08-15",43.3,43.66,43.17,43.24,153500.0],["2016-08-16",43.15,43.16,42.71,42.76,138400.0],["2016-08-17",42.74,42.81,42.11,42.73,161900.0],["2016-08-18",42.88,43.07,42.57,42.98,128300.0],["2016-08-19",42.98,43.24,42.68,42.98,176000.0],["2016-08-22",42.83,43.46,42.83,43.44,117400.0],["2016-08-23",43.5,44.2,43.5,44.06,246500.0],["2016-08-24",43.85,44.02,43.63,43.72,103500.0],["2016-08-25",43.65,44.67,43.65,44.65,244000.0],["2016-08-26",44.7,45.23,44.49,44.68,242800.0],["2016-08-29",44.79,45.23,44.37,44.85,163200.0],["2016-08-30",44.93,45.0,44.41,44.5,119600.0],["2016-08-31",44.5,44.5,43.84,44.29,205800.0],["2016-09-01",44.36,44.5,43.84,44.5,130400.0],["2016-09-02",44.84,45.06,44.18,44.74,198400.0],["2016-09-06",44.76,44.76,43.99,44.16,222700.0],["2016-09-07",44.15,44.19,43.77,44.0,367800.0],["2016-09-08",44.01,44.01,43.6,43.9,257800.0],["2016-09-09",43.67,43.71,42.85,42.85,187700.0],["2016-09-12",42.15,43.74,42.15,43.26,347400.0],["2016-09-13",43.01,43.27,42.65,42.65,201600.0],["2016-09-14",42.83,43.02,42.07,42.11,160100.0],["2016-09-15",42.03,42.56,42.03,42.38,139900.0],["2016-09-16",42.24,42.24,41.41,41.48,350600.0],["2016-09-19",41.71,42.1,41.4,41.98,162400.0],["2016-09-20",42.26,43.71,42.26,43.32,307900.0],["2016-09-21",43.57,43.62,42.95,43.46,128200.0],["2016-09-22",43.59,44.23,43.43,44.22,156800.0],["2016-09-23",44.18,44.29,43.81,43.82,121600.0],["2016-09-26",43.56,43.96,43.48,43.62,119800.0],["2016-09-27",43.75,44.04,43.48,43.96,86400.0],["2016-09-28",43.93,44.55,43.87,44.52,100400.0],["2016-09-29",44.51,44.51,44.11,44.4,204300.0],["2016-09-30",44.71,44.93,44.25,44.56,237900.0],["2016-10-03",44.33,44.57,43.89,43.97,107200.0],["2016-10-04",43.98,44.34,43.72,43.78,90200.0],["2016-10-05",43.87,44.44,43.64,44.21,118700.0],["2016-10-06",44.01,44.22,43.65,44.13,125900.0],["2016-10-07",44.07,44.08,43.26,43.36,127300.0],["2016-10-10",43.36,44.2,43.36,44.06,104100.0],["2016-10-11",43.94,44.08,43.25,43.27,137700.0],["2016-10-12",43.45,43.92,43.14,43.71,180100.0],["2016-10-13",43.36,43.38,42.84,42.9,130300.0],["2016-10-14",42.98,43.47,42.73,42.77,109700.0],["2016-10-17",42.54,43.47,42.54,43.46,156100.0],["2016-10-18",44.0,44.18,43.67,43.88,140400.0],["2016-10-19",43.81,43.95,43.46,43.49,139300.0],["2016-10-20",43.46,43.75,43.04,43.45,83500.0],["2016-10-21",43.16,44.81,43.16,44.59,211600.0],["2016-10-24",45.16,45.16,44.1,44.5,155200.0],["2016-10-25",44.39,44.81,44.18,44.59,206500.0],["2016-10-26",44.33,44.67,43.76,43.99,164600.0],["2016-10-27",44.97,44.97,39.31,39.43,461900.0],["2016-10-28",39.01,39.74,38.83,38.97,498600.0],["2016-10-31",38.0,39.22,38.0,38.96,419300.0],["2016-11-01",39.03,39.91,38.45,39.76,345600.0],["2016-11-02",39.76,40.18,39.56,39.79,369000.0],["2016-11-03",39.77,40.86,39.77,40.74,272000.0],["2016-11-04",40.83,41.23,40.74,40.79,294200.0],["2016-11-07",41.41,41.88,41.2,41.71,261500.0],["2016-11-08",41.57,41.86,41.21,41.53,164200.0],["2016-11-09",41.34,42.54,40.98,42.5,191700.0],["2016-11-10",42.88,43.37,42.39,42.55,288400.0],["2016-11-11",42.44,43.34,42.22,43.24,290200.0],["2016-11-14",43.61,43.87,42.7,43.2,270600.0],["2016-11-15",43.1,43.1,42.24,42.85,205100.0],["2016-11-16",42.85,43.17,42.56,43.1,254900.0],["2016-11-17",43.15,43.49,43.01,43.35,142100.0],["2016-11-18",43.32,43.33,42.74,42.99,243900.0],["2016-11-21",43.21,43.47,42.87,43.37,203000.0],["2016-11-22",43.5,43.55,42.87,43.46,195700.0],["2016-11-23",43.42,43.57,42.79,43.41,97500.0],["2016-11-25",43.5,43.57,43.31,43.56,56800.0],["2016-11-28",43.39,43.54,43.18,43.29,147000.0],["2016-11-29",43.46,43.52,42.49,42.58,294000.0],["2016-11-30",42.81,43.45,42.7,42.7,173700.0],["2016-12-01",42.76,43.27,42.41,42.59,161600.0],["2016-12-02",42.75,42.92,42.16,42.6,197400.0],["2016-12-05",42.93,43.24,42.72,42.82,278200.0],["2016-12-06",43.03,43.11,42.58,43.03,427600.0],["2016-12-07",43.19,44.59,43.05,44.59,213300.0],["2016-12-08",44.79,46.02,44.48,45.99,398200.0],["2016-12-09",46.0,46.79,45.68,46.6,383500.0],["2016-12-12",46.46,47.12,46.26,46.36,277000.0],["2016-12-13",46.39,46.54,45.31,45.88,354400.0],["2016-12-14",45.8,46.34,45.22,45.25,162500.0],["2016-12-15",45.36,46.46,45.22,45.41,224500.0],["2016-12-16",45.53,45.72,45.04,45.2,488800.0],["2016-12-19",45.12,45.57,44.88,45.15,135800.0],["2016-12-20",45.44,45.68,45.03,45.67,109200.0],["2016-12-21",45.61,45.61,44.7,45.25,91900.0],["2016-12-22",45.33,45.33,44.68,44.93,90400.0],["2016-12-23",44.97,45.23,44.69,44.93,65500.0],["2016-12-27",44.77,45.17,44.64,44.86,126500.0],["2016-12-28",44.8,45.01,44.77,44.98,157100.0],["2016-12-29",45.04,45.43,44.95,45.32,94500.0],["2016-12-30",45.48,45.67,44.92,45.08,187200.0],["2017-01-03",45.47,45.63,44.36,44.57,146700.0],["2017-01-04",44.55,45.53,44.55,45.22,145400.0],["2017-01-05",45.23,45.47,44.28,44.38,119400.0],["2017-01-06",42.85,43.1,41.0,42.04,440400.0],["2017-01-09",41.81,42.73,41.81,42.3,261400.0],["2017-01-10",42.17,42.63,42.17,42.37,280500.0],["2017-01-11",42.51,42.65,42.34,42.4,343100.0],["2017-01-12",42.4,42.56,41.46,42.43,189000.0],["2017-01-13",42.71,43.13,42.55,42.85,212300.0],["2017-01-17",42.55,42.85,42.09,42.1,193000.0],["2017-01-18",42.27,42.78,41.96,42.11,253500.0],["2017-01-19",42.15,42.27,41.5,41.55,198700.0],["2017-01-20",41.57,41.91,41.32,41.56,299600.0],["2017-01-23",41.54,41.91,41.37,41.47,216400.0],["2017-01-24",41.45,42.31,41.43,42.21,326500.0],["2017-01-25",42.46,42.98,42.46,42.62,107500.0],["2017-01-26",42.6,42.73,41.85,42.1,180200.0],["2017-01-27",42.09,42.18,41.92,42.17,103700.0],["2017-01-30",42.08,42.15,41.47,41.96,173600.0],["2017-01-31",41.86,42.42,41.74,42.14,137900.0],["2017-02-01",42.25,42.49,41.48,41.56,242500.0],["2017-02-02",41.64,42.12,41.42,42.06,216600.0],["2017-02-03",42.49,42.56,42.02,42.35,185300.0],["2017-02-06",42.16,42.16,41.87,41.96,185000.0],["2017-02-07",41.95,42.05,41.65,41.75,183300.0],["2017-02-08",41.55,41.79,41.11,41.16,163700.0],["2017-02-09",41.31,42.19,41.31,42.05,180000.0],["2017-02-10",42.32,42.66,42.0,42.41,134300.0],["2017-02-13",42.7,42.7,42.24,42.4,233400.0],["2017-02-14",42.09,42.63,42.09,42.4,128100.0],["2017-02-15",42.2,42.56,42.01,42.52,136400.0],["2017-02-16",42.6,42.6,42.0,42.19,234400.0],["2017-02-17",42.23,42.27,41.41,41.6,215400.0],["2017-02-21",41.76,42.25,41.68,42.08,213400.0],["2017-02-22",42.01,42.17,41.69,41.84,129500.0],["2017-02-23",42.0,42.17,40.89,41.81,356700.0],["2017-02-24",41.41,41.65,39.84,39.89,715000.0],["2017-02-27",39.75,41.01,39.55,40.7,1210500.0],["2017-02-28",40.63,41.57,39.81,40.24,612400.0],["2017-03-01",40.6,41.47,40.2,41.44,533600.0],["2017-03-02",41.52,41.78,40.72,41.3,266900.0],["2017-03-03",41.33,41.49,41.07,41.29,302600.0],["2017-03-06",40.97,41.18,40.35,40.36,228900.0],["2017-03-07",40.17,40.55,40.01,40.28,332400.0],["2017-03-08",40.54,40.6,40.11,40.16,206300.0],["2017-03-09",39.98,40.32,39.81,39.89,255500.0],["2017-03-10",40.19,40.58,39.98,40.56,161700.0],["2017-03-13",40.34,40.52,40.16,40.34,265800.0],["2017-03-14",39.99,40.49,39.88,40.0,174300.0],["2017-03-15",40.24,41.21,39.95,41.0,368300.0],["2017-03-16",41.01,41.3,40.49,40.7,283900.0],["2017-03-17",40.73,40.86,40.27,40.57,471000.0],["2017-03-20",40.53,40.53,40.05,40.09,134600.0],["2017-03-21",40.23,40.23,39.21,39.45,304800.0],["2017-03-22",39.31,39.76,39.06,39.72,213300.0],["2017-03-23",39.68,40.56,39.63,40.19,247100.0],["2017-03-24",40.23,40.32,39.96,40.09,236400.0],["2017-03-27",39.62,40.25,39.53,40.09,285800.0],["2017-03-28",39.95,40.4,39.22,40.19,178200.0],["2017-03-29",40.1,40.67,39.97,40.51,195600.0],["2017-03-30",40.54,41.16,40.36,41.01,240800.0],["2017-03-31",40.89,41.52,40.83,41.17,280700.0],["2017-04-03",41.16,41.31,40.66,41.16,419500.0],["2017-04-04",41.11,41.38,41.11,41.38,303700.0],["2017-04-05",41.33,41.76,40.82,40.95,290000.0],["2017-04-06",40.96,41.3,40.65,41.17,195700.0],["2017-04-07",41.1,41.42,40.74,41.2,218600.0],["2017-04-10",41.19,41.6,41.12,41.29,200400.0],["2017-04-11",41.1,41.71,40.83,41.7,364500.0],["2017-04-12",41.76,41.76,40.93,40.98,168100.0],["2017-04-13",40.92,41.2,40.51,40.65,189000.0],["2017-04-17",40.86,41.3,40.67,41.26,160600.0],["2017-04-18",41.2,41.74,40.92,41.71,140900.0],["2017-04-19",41.92,41.96,41.51,41.71,164700.0],["2017-04-20",41.93,42.33,41.65,42.29,182600.0],["2017-04-21",42.2,42.29,41.76,41.87,318500.0],["2017-04-24",42.47,42.72,41.84,41.91,265900.0],["2017-04-25",42.15,42.21,41.57,41.68,345400.0],["2017-04-26",41.7,42.44,41.52,42.07,399200.0],["2017-04-27",38.35,39.57,35.06,35.53,1661100.0],["2017-04-28",35.28,35.38,33.99,34.59,926500.0],["2017-05-01",34.74,34.85,33.94,34.81,628500.0],["2017-05-02",34.76,35.26,34.55,35.18,854600.0],["2017-05-03",35.17,35.22,34.54,34.89,645500.0],["2017-05-04",34.93,35.23,34.34,34.68,483500.0],["2017-05-05",34.86,34.99,34.46,34.78,446200.0],["2017-05-08",34.8,34.98,34.53,34.71,498400.0],["2017-05-09",34.7,34.89,34.47,34.65,344700.0],["2017-05-10",34.61,34.99,34.53,34.79,410300.0],["2017-05-11",34.67,35.12,34.41,34.63,405700.0],["2017-05-12",34.58,34.85,34.07,34.76,557700.0],["2017-05-15",34.91,35.36,34.91,35.11,318900.0],["2017-05-16",35.03,35.06,34.47,34.54,375200.0],["2017-05-17",34.54,34.54,33.74,34.07,581300.0],["2017-05-18",34.03,34.6,33.99,34.12,228900.0],["2017-05-19",34.46,35.1,34.46,34.62,555100.0],["2017-05-22",34.65,35.1,34.52,34.98,373600.0],["2017-05-23",35.11,35.11,34.49,34.7,211900.0],["2017-05-24",34.88,35.11,34.5,34.54,192300.0],["2017-05-25",34.68,34.73,34.25,34.48,171600.0],["2017-05-26",34.42,34.73,34.19,34.53,177800.0],["2017-05-30",34.47,34.74,34.17,34.65,217600.0],["2017-05-31",34.63,34.67,34.26,34.53,286400.0],["2017-06-01",34.53,35.15,34.21,35.11,377000.0],["2017-06-02",35.25,36.07,35.17,35.5,304200.0],["2017-06-05",35.36,35.45,34.53,34.54,323600.0],["2017-06-06",34.3,34.62,34.16,34.24,401300.0],["2017-06-07",34.2,34.4,33.99,34.04,407400.0],["2017-06-08",33.99,34.45,33.81,34.35,417400.0],["2017-06-09",34.28,35.03,34.24,34.74,941200.0],["2017-06-12",34.85,35.88,34.85,35.35,245200.0],["2017-06-13",35.41,35.41,34.93,35.17,136300.0],["2017-06-14",35.32,35.32,34.84,35.07,169400.0],["2017-06-15",34.77,35.04,34.55,34.85,163000.0],["2017-06-16",34.55,34.62,34.06,34.48,483200.0],["2017-06-19",34.65,34.69,34.29,34.53,365000.0],["2017-06-20",34.5,34.53,33.96,34.05,145700.0],["2017-06-21",34.08,34.11,33.57,33.61,108300.0],["2017-06-22",33.48,33.8,32.81,33.72,314300.0],["2017-06-23",33.76,34.08,33.66,33.94,419900.0],["2017-06-26",33.99,34.61,33.99,34.45,295100.0],["2017-06-27",34.43,34.75,34.28,34.38,271200.0],["2017-06-28",34.61,35.15,34.55,34.99,144600.0],["2017-06-29",35.03,35.26,34.59,34.77,267500.0],["2017-06-30",34.83,35.33,34.79,34.96,232500.0],["2017-07-03",35.09,35.13,34.34,34.84,232600.0],["2017-07-05",34.84,34.84,34.02,34.2,191900.0],["2017-07-06",34.17,34.38,33.76,33.83,214100.0],["2017-07-07",33.88,33.98,33.53,33.74,307300.0],["2017-07-10",33.74,33.74,33.27,33.28,228800.0],["2017-07-11",33.31,33.64,33.07,33.5,276600.0],["2017-07-12",33.62,34.42,33.62,33.83,225900.0],["2017-07-13",33.82,33.83,33.47,33.67,113300.0],["2017-07-14",33.65,33.8,33.47,33.6,190700.0],["2017-07-17",33.61,33.96,33.33,33.7,142400.0],["2017-07-18",33.64,33.7,33.15,33.39,202500.0],["2017-07-19",33.47,33.8,33.43,33.53,206800.0],["2017-07-20",33.58,34.11,33.46,34.04,168300.0],["2017-07-21",34.31,34.37,33.41,33.42,241900.0],["2017-07-24",33.41,33.41,32.91,33.1,214900.0],["2017-07-25",33.29,33.75,33.2,33.41,278500.0],["2017-07-26",33.49,33.51,32.93,33.12,335100.0],["2017-07-27",33.18,33.71,31.65,31.97,602800.0],["2017-07-28",31.93,33.07,31.78,33.06,428900.0],["2017-07-31",33.05,33.19,32.67,32.81,468900.0],["2017-08-01",32.84,33.12,32.64,32.89,460100.0],["2017-08-02",32.81,32.81,31.95,32.1,363600.0],["2017-08-03",32.11,32.37,31.88,32.01,327000.0],["2017-08-04",32.09,32.47,32.02,32.46,227100.0],["2017-08-07",32.46,32.84,32.18,32.62,7805300.0],["2017-08-08",32.58,33.74,32.45,33.18,449200.0],["2017-08-09",33.01,33.49,32.95,33.03,538400.0],["2017-08-10",32.98,33.08,32.77,32.99,255500.0],["2017-08-11",32.78,33.5,32.48,32.98,430000.0],["2017-08-14",33.14,33.31,32.89,33.11,196500.0],["2017-08-15",33.18,33.24,32.76,32.79,227100.0],["2017-08-16",32.8,33.1,32.67,32.75,213300.0],["2017-08-17",32.61,32.88,32.37,32.49,325500.0],["2017-08-18",32.31,32.55,31.92,31.93,457300.0],["2017-08-21",31.92,32.52,31.77,32.45,345300.0],["2017-08-22",32.52,32.93,32.52,32.85,212200.0],["2017-08-23",32.69,33.47,32.65,33.1,339500.0],["2017-08-24",33.16,33.46,33.1,33.16,358300.0],["2017-08-25",33.28,33.33,32.92,33.23,443000.0],["2017-08-28",33.26,33.34,32.81,32.9,364800.0],["2017-08-29",32.79,33.19,32.69,33.1,322200.0],["2017-08-30",33.1,33.28,32.96,33.25,402000.0],["2017-08-31",33.32,34.12,33.32,33.91,355300.0],["2017-09-01",33.99,34.12,33.77,33.99,177800.0],["2017-09-05",33.94,34.26,33.33,33.57,269800.0],["2017-09-06",33.66,34.05,33.52,33.84,267100.0],["2017-09-07",33.9,34.02,33.5,33.84,426700.0],["2017-09-08",33.67,34.08,33.51,34.04,220300.0],["2017-09-11",34.21,34.41,33.88,34.14,350700.0],["2017-09-12",34.22,34.39,34.13,34.3,297600.0],["2017-09-13",34.27,34.52,34.18,34.41,267100.0],["2017-09-14",34.37,34.39,34.09,34.21,233700.0],["2017-09-15",34.24,34.58,33.93,34.53,800200.0],["2017-09-18",34.59,35.53,34.43,35.29,339400.0],["2017-09-19",35.31,35.47,34.84,34.99,324900.0],["2017-09-20",35.01,35.19,34.8,34.9,275300.0],["2017-09-21",34.88,35.13,34.67,35.02,192800.0],["2017-09-22",35.01,35.35,34.95,35.19,210800.0],["2017-09-25",35.22,35.49,35.09,35.43,222900.0],["2017-09-26",35.42,35.94,35.41,35.69,235000.0],["2017-09-27",35.81,36.44,35.58,36.38,253300.0],["2017-09-28",36.33,36.77,35.73,35.9,375400.0],["2017-09-29",35.91,35.99,35.41,35.48,392300.0],["2017-10-02",35.64,36.43,35.52,36.41,220800.0],["2017-10-03",36.45,36.82,36.32,36.71,240000.0],["2017-10-04",36.57,36.7,36.2,36.65,242500.0],["2017-10-05",36.64,37.09,36.54,36.69,208000.0],["2017-10-06",36.64,36.75,36.47,36.59,359800.0],["2017-10-09",36.59,36.79,36.21,36.36,240500.0],["2017-10-10",36.44,36.63,36.39,36.5,165600.0],["2017-10-11",36.49,36.6,36.35,36.51,244900.0],["2017-10-12",36.45,36.5,36.1,36.18,190400.0],["2017-10-13",36.34,36.47,36.03,36.3,229900.0],["2017-10-16",36.36,36.55,36.2,36.38,278600.0],["2017-10-17",36.5,36.65,36.17,36.28,139800.0],["2017-10-18",36.45,36.88,36.45,36.83,200100.0],["2017-10-19",36.71,36.83,36.31,36.7,155600.0],["2017-10-20",36.93,37.0,36.66,36.84,196000.0],["2017-10-23",36.9,36.97,36.33,36.6,161600.0],["2017-10-24",36.7,37.06,36.64,36.7,182900.0],["2017-10-25",36.68,36.78,36.23,36.54,262400.0],["2017-10-26",37.32,41.75,37.27,41.0,983700.0],["2017-10-27",41.08,42.58,40.59,42.4,1189400.0],["2017-10-30",42.5,42.76,41.83,41.9,573100.0],["2017-10-31",42.0,43.13,41.81,42.75,529200.0],["2017-11-01",42.8,42.98,41.88,42.11,460900.0],["2017-11-02",41.78,42.49,40.75,42.28,518400.0],["2017-11-03",42.34,42.35,41.43,41.45,438700.0],["2017-11-06",41.46,41.62,41.1,41.3,506900.0],["2017-11-07",41.46,41.5,40.89,41.19,739700.0],["2017-11-08",41.09,42.17,40.82,41.98,336200.0],["2017-11-09",41.87,42.35,41.36,42.22,324900.0],["2017-11-10",42.28,42.59,41.92,42.2,390800.0],["2017-11-13",42.01,42.01,41.11,41.18,552100.0],["2017-11-14",41.0,41.24,40.44,40.6,470500.0],["2017-11-15",40.48,40.89,40.29,40.67,432600.0],["2017-11-16",40.96,41.79,40.88,41.61,522400.0],["2017-11-17",41.4,41.75,41.11,41.51,213000.0],["2017-11-20",41.6,41.85,41.39,41.81,306700.0],["2017-11-21",41.87,42.14,41.62,42.0,268900.0],["2017-11-22",42.05,42.44,41.71,41.78,181000.0],["2017-11-24",41.9,41.9,41.36,41.78,99500.0],["2017-11-27",41.77,42.0,41.53,41.64,458300.0],["2017-11-28",41.78,42.63,41.62,42.62,330400.0],["2017-11-29",42.62,43.44,42.4,43.03,232700.0],["2017-11-30",43.21,43.37,42.7,43.01,313900.0],["2017-12-01",42.89,42.89,41.61,42.66,284900.0],["2017-12-04",43.33,44.73,43.33,44.11,462500.0],["2017-12-05",44.22,44.45,43.81,44.4,451300.0],["2017-12-06",44.36,45.27,44.28,44.61,549200.0],["2017-12-07",44.71,44.71,43.28,43.52,335700.0],["2017-12-08",43.7,43.86,43.12,43.56,206400.0],["2017-12-11",43.62,43.62,42.92,43.06,302800.0],["2017-12-12",43.3,43.3,42.72,42.88,343600.0],["2017-12-13",42.94,43.1,42.51,42.64,248500.0],["2017-12-14",42.81,43.11,42.3,42.42,252900.0],["2017-12-15",42.55,43.65,42.43,43.21,906700.0],["2017-12-18",43.53,44.1,43.39,43.86,254200.0],["2017-12-19",43.86,44.09,43.16,43.2,194700.0],["2017-12-20",43.49,43.73,43.1,43.5,177900.0],["2017-12-21",43.63,43.93,43.28,43.77,198900.0],["2017-12-22",43.91,43.97,43.33,43.39,99900.0],["2017-12-26",43.32,43.78,43.2,43.25,143800.0],["2017-12-27",43.3,43.63,43.12,43.19,160500.0],["2017-12-28",43.27,43.35,43.0,43.33,180900.0],["2017-12-29",43.45,43.5,42.95,42.96,158400.0],["2018-01-02",43.02,44.01,42.86,43.81,303300.0],["2018-01-03",43.77,43.9,42.9,42.95,155800.0],["2018-01-04",43.22,44.79,43.01,44.38,250600.0],["2018-01-05",44.5,44.7,43.97,44.3,387700.0],["2018-01-08",44.42,44.87,43.95,43.97,308200.0],["2018-01-09",43.97,43.97,43.07,43.13,367300.0],["2018-01-10",43.14,43.26,42.7,42.93,257500.0],["2018-01-11",43.0,43.93,42.82,43.86,198900.0],["2018-01-12",44.0,44.23,43.52,43.65,178500.0],["2018-01-16",43.75,43.83,42.79,42.91,161800.0],["2018-01-17",43.01,43.63,43.01,43.42,199300.0],["2018-01-18",43.49,43.5,42.98,43.08,112000.0],["2018-01-19",43.1,43.55,42.86,43.36,235100.0],["2018-01-22",43.25,43.33,42.91,43.28,263500.0],["2018-01-23",43.28,43.3,42.7,42.94,126200.0],["2018-01-24",42.81,42.81,41.36,42.32,403300.0],["2018-01-25",42.61,43.39,42.53,43.38,287100.0],["2018-01-26",43.5,44.24,43.2,44.11,197000.0],["2018-01-29",44.02,44.14,43.28,43.28,165700.0],["2018-01-30",43.09,43.33,42.81,43.22,178100.0],["2018-01-31",43.52,43.88,43.36,43.47,362100.0],["2018-02-01",43.41,43.72,43.12,43.55,143400.0],["2018-02-02",43.22,43.43,42.64,42.73,222800.0],["2018-02-05",42.51,43.13,40.82,40.83,226100.0],["2018-02-06",40.19,41.87,39.92,41.52,263300.0],["2018-02-07",41.41,42.34,41.27,41.51,237500.0],["2018-02-08",41.61,41.62,40.38,40.39,298100.0],["2018-02-09",40.75,41.12,39.57,40.84,330700.0],["2018-02-12",40.99,41.63,40.8,41.22,169500.0],["2018-02-13",40.9,41.93,40.9,41.9,176700.0],["2018-02-14",41.5,42.7,41.5,42.68,265800.0],["2018-02-15",42.89,42.89,42.31,42.77,133700.0],["2018-02-16",42.56,43.41,42.56,42.96,165600.0],["2018-02-20",42.68,43.51,42.68,43.24,226800.0],["2018-02-21",43.43,43.99,43.16,43.18,311700.0],["2018-02-22",45.94,47.87,44.35,46.99,894000.0],["2018-02-23",47.8,49.41,47.8,48.26,437200.0],["2018-02-26",48.36,49.9,48.29,49.25,489400.0],["2018-02-27",49.42,50.81,48.46,48.5,331300.0],["2018-02-28",48.56,48.93,47.69,47.69,286500.0],["2018-03-01",47.65,48.42,47.18,47.46,300300.0],["2018-03-02",47.1,47.91,46.72,47.7,251000.0],["2018-03-05",47.51,47.92,47.06,47.75,199000.0],["2018-03-06",48.0,48.15,47.55,47.97,209100.0],["2018-03-07",47.79,49.03,47.79,48.91,229900.0],["2018-03-08",49.1,49.58,48.77,49.01,180300.0],["2018-03-09",49.25,49.56,48.55,49.46,233700.0],["2018-03-12",49.5,49.74,48.85,48.93,501100.0],["2018-03-13",49.16,49.32,48.34,48.88,875000.0],["2018-03-14",49.2,49.3,48.21,48.46,388800.0],["2018-03-15",48.25,48.88,47.98,48.27,253700.0],["2018-03-16",48.37,48.47,47.99,48.25,399600.0],["2018-03-19",48.32,48.41,47.73,48.28,131400.0],["2018-03-20",48.37,49.06,47.85,48.28,128600.0],["2018-03-21",48.1,48.73,47.76,48.26,112600.0],["2018-03-22",47.82,48.77,47.39,47.4,190200.0],["2018-03-23",47.45,47.45,46.66,46.78,245400.0],["2018-03-26",47.6,48.05,46.86,47.93,585300.0],["2018-03-27",48.07,48.41,47.46,47.75,425600.0],["2018-03-28",47.89,48.31,47.55,48.06,174200.0],["2018-03-29",48.28,48.65,47.96,48.41,273300.0],["2018-04-02",48.27,48.58,47.66,48.34,310300.0],["2018-04-03",48.6,49.17,48.12,49.02,158800.0],["2018-04-04",48.42,49.48,48.25,49.26,103500.0],["2018-04-05",49.7,49.73,49.17,49.69,156600.0],["2018-04-06",49.41,49.57,48.75,49.29,263200.0],["2018-04-09",49.69,49.69,48.87,49.21,307400.0],["2018-04-10",49.7,50.76,49.46,50.7,453400.0],["2018-04-11",50.46,50.65,49.76,50.33,282500.0],["2018-04-12",50.54,50.8,49.95,50.29,202800.0],["2018-04-13",50.35,50.58,50.0,50.2,350600.0],["2018-04-16",50.51,50.77,49.38,50.64,410400.0],["2018-04-17",50.96,51.32,50.68,51.05,492100.0],["2018-04-18",51.21,51.43,50.95,51.12,565500.0],["2018-04-19",51.2,51.56,50.78,51.0,272700.0],["2018-04-20",50.82,51.23,50.7,50.85,342100.0],["2018-04-23",50.86,51.1,50.43,50.65,155000.0],["2018-04-24",50.93,51.48,50.43,50.58,303000.0],["2018-04-25",50.58,51.29,50.1,51.1,418900.0],["2018-04-26",55.0,56.94,53.68,56.66,1112200.0],["2018-04-27",56.97,57.18,54.4,55.58,442800.0],["2018-04-30",55.9,58.78,55.9,58.4,969200.0],["2018-05-01",58.4,58.96,57.81,58.82,553600.0],["2018-05-02",58.57,58.92,57.09,57.38,804200.0],["2018-05-03",57.13,57.74,56.75,57.6,275300.0],["2018-05-04",57.27,57.83,56.87,57.51,354300.0],["2018-05-07",57.71,58.94,57.65,58.39,338900.0],["2018-05-08",58.73,59.22,58.61,59.04,232200.0],["2018-05-09",59.28,59.8,58.72,59.66,314200.0],["2018-05-10",59.68,60.4,59.49,60.21,287100.0],["2018-05-11",60.0,60.2,59.62,60.0,225400.0],["2018-05-14",60.05,60.05,59.24,59.45,268700.0],["2018-05-15",59.14,60.22,59.14,59.89,323200.0],["2018-05-16",60.09,60.94,59.85,60.14,466200.0],["2018-05-17",59.88,60.58,59.88,60.56,213400.0],["2018-05-18",60.8,61.39,60.65,60.75,318700.0],["2018-05-21",60.66,61.68,60.48,61.49,271000.0],["2018-05-22",61.62,61.93,60.91,60.93,206500.0],["2018-05-23",60.45,61.39,59.64,61.35,242400.0],["2018-05-24",61.1,62.07,60.78,61.97,231100.0],["2018-05-25",62.04,62.77,61.73,62.25,217200.0],["2018-05-29",61.77,62.75,61.56,62.61,248000.0],["2018-05-30",62.98,63.57,62.92,63.07,395100.0],["2018-05-31",63.19,63.4,61.96,61.99,243400.0],["2018-06-01",62.34,63.32,62.34,62.5,240100.0],["2018-06-04",62.8,63.09,62.68,63.03,197900.0],["2018-06-05",63.2,64.4,63.2,64.19,275300.0],["2018-06-06",64.37,65.14,64.36,64.65,240400.0],["2018-06-07",64.72,64.72,63.73,64.27,241000.0],["2018-06-08",64.29,64.68,63.58,63.7,184100.0],["2018-06-11",63.7,64.41,63.16,63.43,186500.0],["2018-06-12",63.55,63.6,62.01,62.5,263700.0],["2018-06-13",62.61,62.97,62.29,62.49,221800.0],["2018-06-14",62.45,63.5,62.02,63.49,235900.0],["2018-06-15",63.2,63.33,62.2,62.62,387900.0],["2018-06-18",62.28,63.03,62.14,62.88,154900.0],["2018-06-19",62.36,63.1,61.94,63.02,247900.0],["2018-06-20",63.1,63.21,62.31,62.56,205400.0],["2018-06-21",62.59,62.59,61.91,62.12,175900.0],["2018-06-22",62.39,62.56,61.56,61.71,266200.0],["2018-06-25",61.63,61.63,60.62,61.39,252100.0],["2018-06-26",61.44,62.44,61.2,61.81,245100.0],["2018-06-27",61.82,61.82,60.49,60.52,172100.0],["2018-06-28",60.42,61.27,60.13,61.14,203000.0],["2018-06-29",61.12,61.78,60.39,60.48,263100.0],["2018-07-02",60.18,62.16,60.18,62.12,164300.0],["2018-07-03",62.38,62.63,61.85,62.38,115600.0],["2018-07-05",62.52,64.09,62.23,63.8,291400.0],["2018-07-06",63.8,64.02,62.3,62.84,233900.0],["2018-07-09",62.96,63.72,62.8,63.71,152000.0],["2018-07-10",65.4,67.57,65.03,67.06,529800.0],["2018-07-11",67.16,67.92,66.97,67.0,372100.0],["2018-07-12",67.04,68.11,66.15,68.01,295200.0],["2018-07-13",67.91,68.99,67.52,68.87,267200.0],["2018-07-16",68.99,69.25,67.84,67.94,208200.0],["2018-07-17",67.94,68.23,67.78,67.83,205300.0],["2018-07-18",67.85,67.85,66.81,67.41,308000.0],["2018-07-19",67.56,68.17,66.79,67.44,288600.0],["2018-07-20",67.43,67.8,66.54,66.73,224900.0],["2018-07-23",66.75,67.66,66.35,67.42,244900.0],["2018-07-24",67.84,68.06,67.04,67.47,194700.0],["2018-07-25",67.34,68.5,67.29,68.14,560500.0],["2018-07-26",74.41,79.39,74.1,75.39,1155500.0],["2018-07-27",75.94,77.95,73.13,75.52,650800.0],["2018-07-30",75.8,77.64,74.13,77.03,645100.0],["2018-07-31",77.28,79.0,77.1,78.96,1114000.0],["2018-08-01",78.84,78.87,76.85,78.75,523100.0],["2018-08-02",78.4,80.71,78.25,80.38,356400.0],["2018-08-03",80.23,80.23,78.31,79.23,405100.0],["2018-08-06",79.26,80.04,79.13,79.85,323300.0],["2018-08-07",80.21,81.57,79.32,81.18,333300.0],["2018-08-08",81.3,81.85,80.95,81.5,201700.0],["2018-08-09",81.91,81.91,81.01,81.28,180500.0],["2018-08-10",80.94,81.39,80.55,81.03,362400.0],["2018-08-13",81.0,81.6,79.88,80.0,431000.0],["2018-08-14",80.32,81.0,80.1,80.34,373100.0],["2018-08-15",78.45,79.19,75.64,76.51,897800.0],["2018-08-16",76.49,77.22,75.87,77.1,1684700.0],["2018-08-17",77.16,78.08,76.6,77.64,533900.0],["2018-08-20",77.98,78.04,76.36,76.43,338600.0],["2018-08-21",76.81,78.04,76.81,77.49,484600.0],["2018-08-22",77.43,77.64,76.02,76.12,249200.0],["2018-08-23",76.17,76.39,75.14,75.19,382800.0],["2018-08-24",75.27,75.99,74.23,74.91,320100.0],["2018-08-27",75.05,76.84,75.05,75.54,384200.0],["2018-08-28",75.61,76.09,74.88,75.06,353900.0],["2018-08-29",75.04,75.35,74.51,74.93,221100.0],["2018-08-30",74.77,76.32,74.63,75.96,353800.0],["2018-08-31",75.96,76.41,74.89,76.22,459700.0],["2018-09-04",76.24,77.55,76.18,76.79,357800.0],["2018-09-05",76.62,77.45,75.41,76.75,279400.0],["2018-09-06",76.71,77.33,75.1,75.25,288500.0],["2018-09-07",75.19,75.27,74.48,74.59,310800.0],["2018-09-10",75.0,76.71,74.52,74.7,399600.0],["2018-09-11",74.45,75.29,74.31,74.71,212400.0],["2018-09-12",74.57,75.62,73.85,75.4,211300.0],["2018-09-13",75.5,76.57,75.21,75.54,198100.0],["2018-09-14",75.49,75.76,74.95,75.71,142900.0],["2018-09-17",75.6,75.6,73.63,74.07,160400.0],["2018-09-18",74.24,75.33,74.24,74.54,235700.0],["2018-09-19",74.52,75.19,73.16,73.29,257200.0],["2018-09-20",73.37,74.25,72.66,74.1,233300.0],["2018-09-21",74.06,74.54,73.0,73.12,303200.0],["2018-09-24",73.12,73.12,71.98,72.56,182800.0],["2018-09-25",72.64,73.06,72.48,72.64,240600.0],["2018-09-26",72.99,74.55,72.62,73.14,297500.0],["2018-09-27",73.33,73.99,72.38,72.39,221900.0],["2018-09-28",72.57,73.72,72.29,73.19,391200.0],["2018-10-01",73.45,73.9,72.35,72.69,211000.0],["2018-10-02",72.69,73.1,72.0,72.47,154000.0],["2018-10-03",72.83,73.08,72.22,72.25,245800.0],["2018-10-04",72.1,72.46,71.27,72.33,290800.0],["2018-10-05",72.17,72.52,70.92,71.92,296200.0],["2018-10-08",71.69,71.93,70.0,71.54,249300.0],["2018-10-09",71.22,73.55,71.22,71.59,416700.0],["2018-10-10",71.57,71.93,69.05,69.13,354600.0],["2018-10-11",69.13,70.48,67.5,67.68,423600.0],["2018-10-12",68.64,69.39,67.39,68.32,246200.0],["2018-10-15",68.18,68.87,67.72,67.99,360000.0],["2018-10-16",68.66,69.33,67.86,69.26,312600.0],["2018-10-17",69.5,69.5,68.06,68.64,157700.0],["2018-10-18",68.52,69.11,67.26,67.91,224800.0],["2018-10-19",67.89,68.46,66.98,67.6,204500.0],["2018-10-22",67.93,69.26,67.73,69.0,357400.0],["2018-10-23",68.1,69.63,67.12,69.29,727600.0],["2018-10-24",69.07,70.3,66.51,66.59,760300.0],["2018-10-25",68.94,76.28,68.93,74.0,1468000.0],["2018-10-26",73.39,73.55,68.82,69.12,667400.0],["2018-10-29",69.81,70.69,67.52,68.58,691500.0],["2018-10-30",68.7,70.79,68.38,70.25,316100.0],["2018-10-31",71.06,71.75,69.05,69.11,522100.0],["2018-11-01",69.5,69.98,66.13,66.58,469900.0],["2018-11-02",66.8,68.99,66.55,67.3,431100.0],["2018-11-05",67.63,68.05,65.88,66.79,400600.0],["2018-11-06",66.75,67.68,66.21,67.11,390800.0],["2018-11-07",67.44,68.32,67.2,68.01,339300.0],["2018-11-08",68.0,69.32,67.86,68.32,547200.0],["2018-11-09",68.11,69.91,67.64,68.95,402400.0],["2018-11-12",68.7,68.93,67.31,67.39,202000.0],["2018-11-13",67.72,68.15,66.66,67.01,256100.0],["2018-11-14",67.49,67.49,65.55,66.03,298800.0],["2018-11-15",65.81,68.05,65.25,67.95,359000.0],["2018-11-16",67.45,68.81,67.45,68.56,443400.0],["2018-11-19",68.61,69.01,67.51,68.67,395100.0],["2018-11-20",67.99,67.99,65.92,66.56,220800.0],["2018-11-21",66.82,67.85,65.78,66.87,175000.0],["2018-11-23",66.27,67.13,66.03,66.63,87000.0],["2018-11-26",67.38,68.06,66.94,67.81,264600.0],["2018-11-27",67.62,68.76,67.62,68.65,172300.0],["2018-11-28",68.84,70.77,68.05,70.61,515900.0],["2018-11-29",70.28,70.75,68.88,69.03,286600.0],["2018-11-30",68.81,70.75,68.81,70.25,435500.0],["2018-12-03",71.1,71.31,69.15,69.77,462100.0],["2018-12-04",69.74,70.81,66.67,66.96,312500.0],["2018-12-06",65.88,67.64,65.64,67.34,373800.0],["2018-12-07",67.26,67.55,63.95,64.2,275500.0],["2018-12-10",64.16,64.22,62.44,62.93,349300.0],["2018-12-11",63.85,63.85,62.05,62.8,453200.0],["2018-12-12",63.69,64.1,63.0,63.09,228600.0],["2018-12-13",63.41,63.78,62.4,62.62,365500.0],["2018-12-14",62.21,63.09,60.97,61.19,218900.0],["2018-12-17",61.16,61.93,59.89,60.22,333500.0],["2018-12-18",60.64,61.93,60.64,61.18,229100.0],["2018-12-19",61.34,62.61,60.21,60.59,315000.0],["2018-12-20",60.4,61.8,60.17,61.0,315600.0],["2018-12-21",61.03,61.76,59.89,60.04,916500.0],["2018-12-24",59.67,60.29,59.06,59.31,184500.0],["2018-12-26",59.51,61.8,59.23,61.76,189100.0],["2018-12-27",61.04,62.96,60.24,62.91,425400.0],["2018-12-28",63.18,64.53,62.83,64.06,365000.0],["2018-12-31",64.41,66.64,64.4,66.64,361800.0],["2019-01-02",65.58,66.44,64.91,65.69,378100.0],["2019-01-03",65.12,65.34,63.83,63.91,227500.0],["2019-01-04",64.9,66.3,64.49,65.22,417000.0],["2019-01-07",65.27,65.65,64.54,65.04,247900.0],["2019-01-08",65.75,66.19,64.38,66.12,345600.0],["2019-01-09",66.34,68.1,65.91,67.97,382800.0],["2019-01-10",67.78,68.53,67.1,67.65,349000.0],["2019-01-11",67.14,68.61,67.14,67.85,255400.0],["2019-01-14",67.2,68.01,66.55,67.04,223800.0],["2019-01-15",67.3,68.13,66.74,67.89,216900.0],["2019-01-16",68.13,68.8,66.9,67.2,468100.0],["2019-01-17",66.96,68.64,66.96,68.62,263400.0],["2019-01-18",68.89,69.36,68.08,68.4,204500.0],["2019-01-22",68.02,68.9,67.04,67.36,294400.0],["2019-01-23",67.42,68.24,67.03,67.15,236900.0],["2019-01-24",67.27,67.76,66.83,67.75,156900.0],["2019-01-25",68.09,68.54,67.56,67.94,146700.0],["2019-01-28",67.55,68.18,65.94,66.23,169700.0],["2019-01-29",66.41,67.4,65.47,66.64,208500.0],["2019-01-30",67.16,68.23,66.31,67.84,162100.0],["2019-01-31",67.7,68.41,67.32,68.32,437900.0],["2019-02-01",68.49,69.38,67.13,67.86,241900.0],["2019-02-04",68.12,68.67,67.91,68.25,181600.0],["2019-02-05",68.53,69.24,68.41,68.57,224200.0],["2019-02-06",68.39,68.56,67.68,68.2,239400.0],["2019-02-07",67.62,68.58,67.22,68.43,131000.0],["2019-02-08",68.23,68.72,68.16,68.4,130500.0],["2019-02-11",68.53,69.2,68.19,69.18,205500.0],["2019-02-12",69.72,69.98,69.4,69.61,147100.0],["2019-02-13",69.89,71.1,69.89,70.26,193200.0],["2019-02-14",70.07,71.62,70.03,70.9,257700.0],["2019-02-15",71.52,71.52,69.95,70.2,591100.0],["2019-02-19",69.9,70.47,68.68,69.59,419300.0],["2019-02-20",69.74,69.88,68.21,68.25,278400.0],["2019-02-21",68.48,69.74,68.04,68.88,448800.0],["2019-02-22",69.18,69.39,68.27,68.8,282500.0],["2019-02-25",69.47,69.68,67.85,68.14,620100.0],["2019-02-26",71.0,76.34,69.06,75.03,790900.0],["2019-02-27",74.31,75.31,72.06,74.87,442500.0],["2019-02-28",74.6,75.4,73.21,74.16,327800.0],["2019-03-01",74.33,75.65,74.22,75.3,335500.0],["2019-03-04",75.26,75.36,72.05,73.01,524300.0],["2019-03-05",74.04,75.72,73.59,75.7,531600.0],["2019-03-06",75.49,76.38,74.65,74.9,430900.0],["2019-03-07",74.6,75.13,73.79,74.82,447200.0],["2019-03-08",74.35,74.42,73.6,73.81,269500.0],["2019-03-11",74.01,74.17,73.42,73.77,464800.0],["2019-03-12",73.69,73.98,73.16,73.85,223700.0],["2019-03-13",73.93,74.81,73.66,73.81,250200.0],["2019-03-14",74.05,74.42,73.14,74.09,245900.0],["2019-03-15",74.34,75.08,73.37,73.63,516200.0],["2019-03-18",73.51,75.79,73.51,75.67,242200.0],["2019-03-19",75.81,76.06,74.69,74.89,209600.0],["2019-03-20",74.62,75.51,74.03,74.36,410200.0],["2019-03-21",74.31,75.38,74.31,74.77,175800.0],["2019-03-22",74.44,74.69,72.97,73.61,300300.0],["2019-03-25",73.55,74.46,72.94,73.79,331700.0],["2019-03-26",74.37,76.69,74.35,75.76,249900.0],["2019-03-27",75.63,76.34,74.75,75.77,158200.0],["2019-03-28",75.94,77.33,75.94,77.16,152700.0],["2019-03-29",77.68,78.08,76.65,76.82,229900.0],["2019-04-01",77.21,77.97,76.95,77.87,193300.0],["2019-04-02",77.87,78.03,77.16,77.73,201500.0],["2019-04-03",78.32,79.36,77.98,78.56,583400.0],["2019-04-04",78.58,79.01,78.0,78.41,146300.0],["2019-04-05",78.53,78.75,77.79,78.06,411300.0],["2019-04-08",77.77,78.17,77.19,77.45,130000.0],["2019-04-09",77.12,77.41,76.15,76.73,377200.0],["2019-04-10",77.0,78.33,77.0,77.79,266100.0],["2019-04-11",78.13,78.67,77.6,78.33,213600.0],["2019-04-12",78.92,79.64,78.75,79.11,248600.0],["2019-04-15",79.14,80.83,79.14,80.52,406000.0],["2019-04-16",80.79,81.58,80.08,80.48,368900.0],["2019-04-17",80.83,80.99,79.42,79.75,352500.0],["2019-04-18",79.68,80.1,78.59,78.92,278700.0],["2019-04-22",78.78,79.5,78.34,78.59,164100.0],["2019-04-23",78.61,79.49,78.36,79.0,221600.0],["2019-04-24",78.91,79.47,78.55,78.85,445800.0],["2019-04-25",80.82,84.51,79.5,83.63,806900.0],["2019-04-26",84.31,85.82,83.25,85.25,374200.0],["2019-04-29",84.93,86.48,84.93,85.72,525200.0],["2019-04-30",85.93,86.41,84.34,84.98,371400.0],["2019-05-01",85.0,85.0,83.13,83.33,378200.0],["2019-05-02",83.33,85.17,83.3,84.76,311300.0],["2019-05-03",84.83,85.65,83.58,84.61,188000.0],["2019-05-06",83.22,84.94,82.88,84.51,189300.0],["2019-05-07",83.89,84.44,82.66,83.32,162300.0],["2019-05-08",83.35,83.47,81.74,81.99,203400.0],["2019-05-09",81.57,82.02,80.55,81.7,169100.0],["2019-05-10",81.18,82.32,80.16,82.23,201900.0],["2019-05-13",80.82,81.04,80.0,80.49,232100.0],["2019-05-14",80.72,81.71,80.27,81.04,119300.0],["2019-05-15",80.54,81.87,80.09,81.61,180800.0],["2019-05-16",81.71,83.11,81.71,82.8,331300.0],["2019-05-17",82.0,82.9,81.19,81.21,135400.0],["2019-05-20",80.68,82.28,80.33,81.54,113300.0],["2019-05-21",82.01,82.46,81.46,82.33,154800.0],["2019-05-22",82.21,82.94,82.21,82.6,85200.0],["2019-05-23",82.08,82.08,79.74,80.41,255100.0],["2019-05-24",80.94,82.49,80.59,81.35,320000.0],["2019-05-28",81.44,82.98,81.44,81.88,253500.0],["2019-05-29",81.7,83.45,80.95,82.45,462500.0],["2019-05-30",82.68,84.36,82.68,84.11,137800.0],["2019-05-31",83.05,83.95,82.72,83.92,234800.0],["2019-06-03",83.8,84.99,83.6,84.24,178600.0],["2019-06-04",84.63,85.65,83.92,85.46,250000.0],["2019-06-05",85.44,85.9,84.92,85.19,212100.0],["2019-06-06",85.28,86.4,85.07,86.02,275800.0],["2019-06-07",86.45,87.34,86.02,86.17,160000.0],["2019-06-10",86.14,86.43,84.36,84.83,107700.0],["2019-06-11",85.24,85.24,83.85,84.69,154100.0],["2019-06-12",84.83,84.83,83.64,84.27,166900.0],["2019-06-13",84.6,84.83,83.44,84.24,172300.0],["2019-06-14",84.23,84.8,83.67,83.77,123000.0],["2019-06-17",84.19,84.56,83.7,83.92,164600.0],["2019-06-18",84.44,84.96,83.93,84.04,196200.0],["2019-06-19",83.8,85.28,83.65,84.99,154800.0],["2019-06-20",85.62,85.85,84.71,84.91,380600.0],["2019-06-21",84.24,85.01,83.97,84.47,316800.0],["2019-06-24",84.61,85.1,84.06,84.15,213400.0],["2019-06-25",84.07,84.79,83.45,84.42,267000.0],["2019-06-26",84.64,84.81,81.8,81.81,219300.0],["2019-06-27",81.81,84.01,81.81,84.0,223300.0],["2019-06-28",84.16,84.19,83.28,83.84,468000.0],["2019-07-01",84.61,85.11,83.86,84.28,186800.0],["2019-07-02",84.02,85.41,84.02,84.84,135400.0],["2019-07-03",85.17,85.37,84.84,85.04,86800.0],["2019-07-05",84.62,85.33,84.24,85.21,64800.0],["2019-07-08",85.21,86.1,85.19,85.31,131300.0],["2019-07-09",84.87,85.17,84.6,84.7,195700.0],["2019-07-10",87.0,92.23,86.57,90.65,692000.0],["2019-07-11",91.08,91.4,89.23,91.0,398300.0],["2019-07-12",91.49,92.25,90.38,91.94,374700.0],["2019-07-15",92.21,93.2,91.63,92.81,437700.0],["2019-07-16",92.41,93.47,92.41,92.99,241000.0],["2019-07-17",93.0,93.73,92.43,93.02,252900.0],["2019-07-18",93.32,94.33,92.96,94.05,236200.0],["2019-07-19",93.78,94.51,93.04,93.15,224100.0],["2019-07-22",93.53,93.95,92.98,93.01,271800.0],["2019-07-23",93.51,94.18,92.46,94.13,193900.0],["2019-07-24",93.98,94.86,93.31,94.23,360200.0],["2019-07-25",96.31,103.78,96.31,103.38,724400.0],["2019-07-26",103.4,103.4,102.44,102.62,477800.0],["2019-07-29",102.56,105.81,102.34,104.78,337300.0],["2019-07-30",104.7,105.46,104.2,105.09,234100.0],["2019-07-31",105.49,106.22,104.4,104.45,307500.0],["2019-08-01",104.65,105.88,103.47,103.71,262900.0],["2019-08-02",103.56,103.98,102.22,102.78,237500.0],["2019-08-05",101.3,101.96,100.09,101.39,443400.0],["2019-08-06",102.01,104.18,101.34,103.85,252100.0],["2019-08-07",103.03,106.46,102.49,105.9,282500.0],["2019-08-08",107.02,108.04,106.47,106.84,425000.0],["2019-08-09",106.47,107.15,104.8,105.3,186100.0],["2019-08-12",104.42,105.51,103.79,104.55,116400.0],["2019-08-13",104.26,106.19,103.92,104.78,167500.0],["2019-08-14",103.13,103.82,102.1,103.26,149100.0],["2019-08-15",103.55,105.0,103.16,103.27,169200.0],["2019-08-16",104.19,107.49,104.19,106.63,230100.0],["2019-08-19",107.42,108.14,106.76,106.96,115400.0],["2019-08-20",106.63,108.28,106.23,107.07,202300.0],["2019-08-21",107.68,107.78,106.48,107.57,123200.0],["2019-08-22",107.71,107.96,106.42,107.22,182400.0],["2019-08-23",106.98,106.98,103.55,103.96,247800.0],["2019-08-26",104.88,105.92,104.16,105.73,208900.0],["2019-08-27",106.07,106.37,104.4,105.73,173800.0],["2019-08-28",105.8,107.46,104.94,106.46,149000.0],["2019-08-29",106.83,107.97,106.83,107.34,189200.0],["2019-08-30",107.59,108.49,106.54,108.14,148500.0],["2019-09-03",107.49,109.01,106.96,108.54,185900.0],["2019-09-04",109.62,109.79,108.02,108.34,197900.0],["2019-09-05",109.41,111.11,108.43,108.56,115700.0],["2019-09-06",108.5,109.3,108.02,108.41,229300.0],["2019-09-09",108.5,108.97,107.55,108.35,251000.0],["2019-09-10",108.05,108.05,105.56,106.31,338500.0],["2019-09-11",106.75,107.76,105.17,107.44,310700.0],["2019-09-12",107.75,108.63,107.1,107.84,208900.0],["2019-09-13",108.05,109.0,107.55,108.54,118600.0],["2019-09-16",107.78,108.62,107.02,108.09,184800.0],["2019-09-17",108.29,110.74,108.11,110.28,210700.0],["2019-09-18",110.27,110.92,108.71,109.87,167100.0],["2019-09-19",109.77,111.63,109.66,109.87,197300.0],["2019-09-20",109.99,110.85,108.41,108.58,475800.0],["2019-09-23",108.38,109.04,107.75,107.75,183100.0],["2019-09-24",108.01,109.16,107.78,108.34,246700.0],["2019-09-25",108.1,109.74,107.71,108.89,190100.0],["2019-09-26",108.61,109.34,107.02,107.13,189200.0],["2019-09-27",107.39,107.39,104.4,104.92,254600.0],["2019-09-30",105.09,107.1,105.09,105.99,265500.0],["2019-10-01",106.22,106.51,104.93,105.91,252000.0],["2019-10-02",105.19,105.52,103.89,105.23,192200.0],["2019-10-03",105.48,106.13,103.97,106.03,129400.0],["2019-10-04",106.14,108.27,106.14,108.16,174500.0],["2019-10-07",107.85,108.43,106.82,107.94,194800.0],["2019-10-08",107.36,107.94,106.51,107.0,171900.0],["2019-10-09",107.2,108.01,106.8,107.36,176900.0],["2019-10-10",107.83,110.48,107.35,109.74,177100.0],["2019-10-11",111.1,111.51,110.05,110.72,262200.0],["2019-10-14",110.27,110.58,108.59,109.07,147100.0],["2019-10-15",109.06,112.14,108.74,111.48,325000.0],["2019-10-16",110.96,112.17,109.7,111.9,278500.0],["2019-10-17",112.44,112.96,111.38,111.7,332700.0],["2019-10-18",111.56,112.47,110.68,112.02,207000.0],["2019-10-21",112.66,113.02,111.14,112.38,326700.0],["2019-10-22",112.09,112.67,108.88,109.28,251700.0],["2019-10-23",109.06,109.98,106.91,108.16,265000.0],["2019-10-24",113.77,118.23,110.62,117.03,481500.0],["2019-10-25",112.76,112.76,107.07,108.21,1205500.0],["2019-10-28",108.71,109.5,106.75,107.63,720600.0],["2019-10-29",107.1,107.85,106.09,107.23,7655300.0],["2019-10-30",107.41,109.28,106.3,108.9,487600.0],["2019-10-31",109.14,109.66,108.36,108.87,394300.0],["2019-11-01",109.28,110.0,108.91,109.31,278200.0],["2019-11-04",109.68,109.68,108.31,109.01,420700.0],["2019-11-05",109.53,110.0,107.57,107.69,383500.0],["2019-11-06",107.6,109.69,107.17,108.9,326400.0],["2019-11-07",109.59,109.81,105.81,106.07,275800.0],["2019-11-08",105.85,107.47,105.85,106.45,193100.0],["2019-11-11",105.7,107.2,104.9,105.34,299400.0],["2019-11-12",104.98,106.58,104.87,105.59,214700.0],["2019-11-13",104.85,106.31,104.53,105.69,219800.0],["2019-11-14",105.54,106.93,105.49,106.21,185200.0],["2019-11-15",106.62,106.9,105.83,106.27,178800.0],["2019-11-18",105.87,107.33,105.87,106.66,254600.0],["2019-11-19",106.99,108.47,106.97,108.18,234900.0],["2019-11-20",107.78,109.76,106.64,108.69,237900.0],["2019-11-21",108.82,109.13,107.43,108.2,161300.0],["2019-11-22",108.42,108.45,106.57,106.62,135600.0],["2019-11-25",107.0,108.76,107.0,107.4,207300.0],["2019-11-26",107.28,110.73,107.28,110.29,247900.0],["2019-11-27",110.96,110.96,109.6,110.01,141000.0],["2019-11-29",109.95,109.95,108.89,108.99,86100.0],["2019-12-02",109.13,109.13,107.68,107.96,233600.0],["2019-12-03",107.05,108.83,106.39,108.75,182300.0],["2019-12-04",109.16,110.73,109.16,110.16,174400.0],["2019-12-05",110.3,111.54,109.62,111.46,193000.0],["2019-12-06",112.3,112.83,111.63,111.69,231000.0],["2019-12-09",111.43,111.43,110.36,110.88,135100.0],["2019-12-10",110.65,110.93,109.65,110.26,181400.0],["2019-12-11",110.33,110.8,109.69,110.73,129400.0],["2019-12-12",110.51,111.16,109.36,109.72,173400.0],["2019-12-13",109.6,111.73,109.36,111.63,234200.0],["2019-12-16",112.28,113.42,111.64,112.61,246100.0],["2019-12-17",112.88,113.29,112.21,112.87,124600.0],["2019-12-18",113.3,113.3,111.51,111.7,153200.0],["2019-12-19",111.47,112.55,111.04,111.72,130400.0],["2019-12-20",112.24,114.37,111.71,113.09,773900.0],["2019-12-23",113.23,113.23,111.21,111.3,118900.0],["2019-12-24",111.48,111.91,110.88,111.26,49300.0],["2019-12-26",111.31,112.13,110.75,110.89,87000.0],["2019-12-27",111.27,111.27,110.42,110.62,104700.0],["2019-12-30",110.62,111.05,109.26,110.64,100500.0],["2019-12-31",110.46,111.48,110.46,110.66,209700.0],["2020-01-02",111.34,112.96,111.0,112.92,170700.0],["2020-01-03",111.59,114.61,111.59,114.43,211200.0],["2020-01-06",113.65,114.93,111.81,114.91,287000.0],["2020-01-07",114.1,114.75,112.78,113.52,125400.0],["2020-01-08",113.3,114.66,113.29,113.5,150900.0],["2020-01-09",114.07,116.33,113.77,114.6,206300.0],["2020-01-10",114.69,115.2,114.15,115.11,114000.0],["2020-01-13",115.32,117.83,115.32,117.08,296700.0],["2020-01-14",116.5,116.82,115.32,115.57,219300.0],["2020-01-15",115.21,117.13,115.12,115.81,198700.0],["2020-01-16",116.46,117.11,115.97,116.36,151700.0],["2020-01-17",117.54,119.07,116.61,117.84,247000.0],["2020-01-21",117.39,118.02,116.66,117.96,154800.0],["2020-01-22",118.16,119.78,118.16,119.7,158300.0],["2020-01-23",119.33,121.23,118.98,120.8,217400.0],["2020-01-24",120.81,120.9,116.71,117.9,171600.0],["2020-01-27",116.44,119.47,115.56,118.66,274700.0],["2020-01-28",119.42,121.82,119.42,121.4,191200.0],["2020-01-29",121.55,121.79,120.21,120.93,195200.0],["2020-01-30",120.41,121.76,120.41,121.69,189600.0],["2020-01-31",121.44,122.24,119.59,120.06,293300.0],["2020-02-03",120.68,122.42,120.26,120.92,168700.0],["2020-02-04",122.35,123.94,122.03,123.03,148000.0],["2020-02-05",124.2,124.2,121.09,121.42,179000.0],["2020-02-06",122.15,122.83,121.76,122.15,128400.0],["2020-02-07",121.97,122.75,121.33,121.84,95800.0],["2020-02-10",121.77,123.03,121.18,122.91,109900.0],["2020-02-11",123.69,123.86,122.42,122.69,114400.0],["2020-02-12",123.39,124.46,122.14,123.85,159800.0],["2020-02-13",123.74,124.83,123.02,124.66,173700.0],["2020-02-14",125.15,126.92,125.09,126.41,154500.0],["2020-02-18",126.48,127.39,125.38,126.91,172400.0],["2020-02-19",127.12,130.01,127.12,129.19,205200.0],["2020-02-20",128.4,129.12,124.03,125.89,213200.0],["2020-02-21",125.87,125.93,123.58,123.69,240700.0],["2020-02-24",119.9,121.35,117.46,118.0,456800.0],["2020-02-25",111.58,112.23,106.17,110.02,1006600.0],["2020-02-26",110.42,116.0,109.98,115.4,524100.0],["2020-02-27",113.22,114.4,110.93,111.11,465200.0],["2020-02-28",107.97,114.89,107.08,112.59,640800.0],["2020-03-02",113.4,115.48,113.37,115.42,544300.0],["2020-03-03",115.47,116.37,111.35,111.45,359100.0],["2020-03-04",113.15,114.82,111.24,114.66,282600.0],["2020-03-05",111.88,112.62,107.9,108.75,332600.0],["2020-03-06",106.05,113.07,105.72,112.62,460100.0],["2020-03-09",106.74,118.0,106.04,112.35,658900.0],["2020-03-10",114.66,116.26,111.79,115.11,707700.0],["2020-03-11",115.14,119.5,111.19,115.2,609100.0],["2020-03-12",110.07,114.85,100.57,110.38,596900.0],["2020-03-13",114.42,120.42,111.47,120.4,630400.0],["2020-03-16",104.73,115.27,104.73,114.81,677300.0],["2020-03-17",116.55,118.85,106.52,118.47,1024800.0],["2020-03-18",112.73,135.51,112.31,131.69,865700.0],["2020-03-19",130.48,131.35,117.98,120.13,1105800.0],["2020-03-20",120.16,126.99,114.07,114.62,1019900.0],["2020-03-23",113.94,114.48,105.06,105.8,614500.0],["2020-03-24",109.42,117.44,107.21,116.69,729300.0],["2020-03-25",116.58,121.56,113.39,117.7,630600.0],["2020-03-26",118.5,120.95,102.25,105.05,751200.0],["2020-03-27",103.06,117.03,101.76,114.72,789400.0],["2020-03-30",116.29,120.27,114.51,118.69,563500.0],["2020-03-31",117.7,125.2,117.29,119.77,585900.0],["2020-04-01",116.89,121.99,115.37,119.91,611300.0],["2020-04-02",117.95,123.99,117.07,120.53,380400.0],["2020-04-03",119.71,123.03,117.98,122.24,316700.0],["2020-04-06",128.5,134.8,122.38,134.24,771000.0],["2020-04-07",135.59,141.67,132.27,133.51,470300.0],["2020-04-08",135.43,136.57,129.76,133.92,447000.0],["2020-04-09",134.26,138.48,132.16,138.17,271700.0],["2020-04-13",137.0,137.85,134.08,137.11,209900.0],["2020-04-14",139.62,143.15,136.8,142.09,337300.0],["2020-04-15",139.89,144.1,131.74,132.04,514100.0],["2020-04-16",132.44,137.69,132.44,135.56,487300.0],["2020-04-17",138.24,138.74,135.13,136.01,355200.0],["2020-04-20",134.66,134.98,131.06,131.3,273700.0],["2020-04-21",130.0,132.24,126.87,129.6,237200.0],["2020-04-22",131.46,132.82,129.02,131.7,324000.0],["2020-04-23",131.29,136.58,130.92,134.97,302000.0],["2020-04-24",134.8,136.24,132.68,134.68,276200.0],["2020-04-27",135.2,138.99,134.37,138.0,381200.0],["2020-04-28",140.02,141.51,138.7,140.11,324900.0],["2020-04-29",142.2,142.2,132.57,133.16,457500.0],["2020-04-30",123.86,129.32,120.0,127.36,696700.0],["2020-05-01",126.74,127.2,121.02,124.99,388200.0],["2020-05-04",123.78,127.08,121.92,127.0,309800.0],["2020-05-05",127.79,130.18,125.33,125.46,241100.0],["2020-05-06",126.87,128.31,121.19,121.25,432500.0],["2020-05-07",122.24,123.97,121.72,123.28,208500.0],["2020-05-08",124.51,126.15,122.6,123.44,246500.0],["2020-05-11",122.18,125.11,121.79,122.62,390900.0],["2020-05-12",122.99,123.56,118.01,118.1,356300.0],["2020-05-13",117.79,119.32,116.65,117.3,389200.0],["2020-05-14",116.19,116.85,113.29,115.32,725600.0],["2020-05-15",115.82,116.81,114.7,114.94,580800.0],["2020-05-18",117.82,123.23,117.82,122.4,446800.0],["2020-05-19",121.65,123.85,117.15,117.29,313900.0],["2020-05-20",119.1,119.44,114.88,115.34,302600.0],["2020-05-21",115.07,116.05,114.59,115.22,262300.0],["2020-05-22",115.17,116.05,113.99,115.4,251600.0],["2020-05-26",118.15,121.31,117.42,119.76,387900.0],["2020-05-27",120.96,121.56,116.15,121.12,568500.0],["2020-05-28",122.0,123.39,119.79,122.09,331000.0],["2020-05-29",121.54,123.82,118.49,120.46,423700.0],["2020-06-01",120.78,121.4,118.62,119.6,442400.0],["2020-06-02",120.0,121.38,118.51,120.72,432100.0],["2020-06-03",121.67,125.75,119.63,125.32,657500.0],["2020-06-04",124.28,125.81,119.47,120.38,502200.0],["2020-06-05",121.84,122.59,113.41,113.82,712100.0],["2020-06-08",113.16,117.22,112.24,115.2,414400.0],["2020-06-09",114.65,114.65,110.82,112.33,506900.0],["2020-06-10",112.42,113.71,109.61,111.16,462700.0],["2020-06-11",109.19,111.44,108.55,109.12,637200.0],["2020-06-12",111.63,111.63,103.23,105.84,805100.0],["2020-06-15",104.31,106.01,102.76,104.33,593600.0],["2020-06-16",106.8,107.49,103.37,104.25,431100.0],["2020-06-17",104.78,107.0,103.59,106.38,810200.0],["2020-06-18",105.76,107.27,105.76,106.88,716600.0],["2020-06-19",107.82,108.4,103.86,104.11,803200.0],["2020-06-22",103.69,106.17,102.94,106.0,453400.0],["2020-06-23",105.58,107.46,104.27,104.78,477400.0],["2020-06-24",104.24,105.13,101.78,101.93,577900.0],["2020-06-25",101.77,105.36,101.42,105.04,807800.0],["2020-06-26",105.38,113.39,104.27,112.46,4751300.0],["2020-06-29",113.8,113.8,108.05,111.64,775100.0],["2020-06-30",112.16,115.33,111.72,114.55,925600.0],["2020-07-01",115.08,116.39,113.3,115.38,453000.0],["2020-07-02",116.4,118.94,115.78,118.07,436900.0],["2020-07-06",119.38,119.67,114.66,115.11,443800.0],["2020-07-07",114.53,115.47,111.88,112.02,438900.0],["2020-07-08",112.02,113.6,111.08,112.53,443200.0],["2020-07-09",112.57,114.15,111.16,113.94,401400.0],["2020-07-10",113.61,113.69,110.16,111.3,541800.0],["2020-07-13",112.12,112.79,109.43,109.54,280100.0],["2020-07-14",108.79,110.37,107.19,110.12,330500.0],["2020-07-15",111.57,113.32,110.34,112.89,278300.0],["2020-07-16",112.8,114.23,111.78,113.6,319700.0],["2020-07-17",114.09,114.12,112.65,114.06,244100.0],["2020-07-20",114.51,116.8,114.51,116.0,371500.0],["2020-07-21",116.78,117.15,114.69,114.98,239400.0],["2020-07-22",114.7,115.65,113.28,114.13,238800.0],["2020-07-23",114.59,115.28,111.75,112.21,331600.0],["2020-07-24",112.28,114.26,111.17,112.77,401300.0],["2020-07-27",112.9,114.6,112.05,113.51,434100.0],["2020-07-28",113.22,114.75,109.95,110.04,436500.0],["2020-07-29",110.73,112.64,110.37,110.9,471600.0],["2020-07-30",113.0,122.35,111.01,121.6,1050600.0],["2020-07-31",121.26,121.44,117.14,119.44,516900.0],["2020-08-03",120.23,122.56,118.49,121.34,495200.0],["2020-08-04",120.99,122.98,120.7,122.37,342100.0],["2020-08-05",123.8,123.8,119.58,120.68,347800.0],["2020-08-06",121.01,121.22,117.38,117.62,255400.0],["2020-08-07",117.74,118.4,115.28,116.96,374100.0],["2020-08-10",116.96,119.5,116.68,117.88,439500.0],["2020-08-11",118.97,122.21,117.31,120.81,429300.0],["2020-08-12",121.31,122.81,120.08,120.6,218700.0],["2020-08-13",120.44,121.04,119.22,119.62,331900.0],["2020-08-14",118.8,118.98,116.31,118.56,543600.0],["2020-08-17",119.24,119.46,116.7,117.09,203800.0],["2020-08-18",117.04,118.2,116.89,117.07,250000.0],["2020-08-19",116.96,119.28,116.96,117.28,217600.0],["2020-08-20",117.0,118.75,116.7,117.95,263200.0],["2020-08-21",118.38,118.83,115.45,116.07,290600.0],["2020-08-24",116.94,117.21,116.1,116.89,289900.0],["2020-08-25",117.07,118.17,116.5,116.5,391900.0],["2020-08-26",116.65,117.72,116.45,116.69,384100.0],["2020-08-27",116.75,117.44,115.96,116.48,360100.0],["2020-08-28",116.87,117.73,115.79,116.99,382400.0],["2020-08-31",116.95,117.63,114.74,114.76,297200.0],["2020-09-01",114.56,116.22,114.55,115.31,281100.0],["2020-09-02",115.38,117.31,114.84,116.33,295200.0],["2020-09-03",116.5,116.5,113.92,114.85,375700.0],["2020-09-04",115.56,115.91,111.98,112.93,321600.0],["2020-09-08",112.45,112.45,109.83,110.03,577100.0],["2020-09-09",110.89,113.1,110.6,111.67,421300.0],["2020-09-10",111.6,111.85,108.41,108.94,359400.0],["2020-09-11",109.74,110.71,108.39,108.83,235400.0],["2020-09-14",109.0,109.54,107.44,107.9,439600.0],["2020-09-15",109.15,109.26,106.59,106.71,289000.0],["2020-09-16",107.51,107.85,106.39,106.67,313900.0],["2020-09-17",105.61,106.85,105.26,105.99,418800.0],["2020-09-18",106.74,107.61,105.85,106.26,859000.0],["2020-09-21",105.24,108.66,105.0,108.19,547600.0],["2020-09-22",108.32,108.53,107.1,107.83,408400.0],["2020-09-23",107.71,108.98,104.82,104.9,378600.0],["2020-09-24",104.37,107.69,104.2,106.52,358000.0],["2020-09-25",106.83,107.76,105.71,107.34,307000.0],["2020-09-28",108.01,109.74,108.01,108.92,300300.0],["2020-09-29",108.7,108.92,106.68,107.0,352300.0],["2020-09-30",107.29,107.59,105.34,105.97,392800.0],["2020-10-01",105.86,107.06,105.64,106.85,431300.0],["2020-10-02",106.39,108.81,106.16,108.0,348900.0],["2020-10-05",108.68,110.53,108.37,110.53,395800.0],["2020-10-06",110.34,112.43,109.48,111.26,316500.0],["2020-10-07",111.47,112.29,110.84,111.76,228100.0],["2020-10-08",112.54,112.97,111.54,111.75,314400.0],["2020-10-09",112.11,113.15,112.11,112.17,254700.0],["2020-10-12",112.6,114.8,111.82,114.75,211300.0],["2020-10-13",114.55,116.18,113.72,114.28,220300.0],["2020-10-14",113.85,115.12,112.91,113.44,247100.0],["2020-10-15",112.32,114.38,112.1,114.01,225100.0],["2020-10-16",113.98,115.0,113.98,114.59,179400.0],["2020-10-19",114.92,115.84,113.35,113.44,379000.0],["2020-10-20",113.58,114.7,110.92,110.92,317700.0],["2020-10-21",110.92,112.36,109.95,110.89,606800.0],["2020-10-22",110.57,111.82,109.56,109.61,336100.0],["2020-10-23",110.08,111.16,108.42,108.57,305500.0],["2020-10-26",107.86,109.11,107.71,108.28,316000.0],["2020-10-27",108.2,110.22,108.2,109.33,334500.0],["2020-10-28",108.31,110.71,105.65,109.95,800100.0],["2020-10-29",102.0,102.05,94.87,97.01,2430400.0],["2020-10-30",95.96,99.42,95.79,98.46,1409300.0],["2020-11-02",99.5,100.93,98.8,99.5,892500.0],["2020-11-03",100.0,101.0,99.57,99.69,793800.0],["2020-11-04",99.75,102.21,99.66,100.08,733200.0],["2020-11-05",101.57,102.42,100.08,101.72,452900.0],["2020-11-06",102.02,102.44,100.31,100.86,240400.0],["2020-11-09",102.95,104.37,102.34,102.52,822300.0],["2020-11-10",102.5,102.5,101.09,101.95,1376500.0],["2020-11-11",102.86,105.47,102.7,103.55,852700.0],["2020-11-12",103.89,104.68,103.19,104.49,508200.0],["2020-11-13",104.73,106.5,104.73,105.75,534200.0],["2020-11-16",106.45,107.08,104.81,106.17,513400.0],["2020-11-17",105.97,106.56,105.0,105.72,563700.0],["2020-11-18",105.74,106.43,105.01,105.23,364100.0],["2020-11-19",105.03,105.82,104.2,105.4,262400.0],["2020-11-20",104.97,105.95,104.91,105.12,379100.0],["2020-11-23",105.25,106.42,105.25,105.66,231100.0],["2020-11-24",105.8,106.3,104.07,104.22,577100.0],["2020-11-25",103.89,105.07,102.95,103.65,370600.0],["2020-11-27",103.68,105.21,103.68,104.84,165400.0],["2020-11-30",105.0,106.48,104.31,105.02,474500.0],["2020-12-01",105.0,106.64,104.66,105.34,738000.0],["2020-12-02",105.32,105.57,103.88,104.47,375900.0],["2020-12-03",104.56,105.33,102.9,103.05,841700.0],["2020-12-04",103.97,109.98,103.44,109.75,923200.0],["2020-12-07",109.27,110.55,106.95,106.96,485800.0],["2020-12-08",106.76,108.5,106.57,107.9,441600.0],["2020-12-09",108.15,108.7,107.15,108.34,269300.0],["2020-12-10",108.28,108.7,106.83,107.94,147100.0],["2020-12-11",107.42,110.0,107.42,109.97,272100.0],["2020-12-14",110.05,110.86,109.3,109.7,320600.0],["2020-12-15",109.88,111.32,109.41,110.81,339900.0],["2020-12-16",111.26,111.93,108.88,109.22,253800.0],["2020-12-17",109.28,109.51,107.35,109.12,295300.0],["2020-12-18",109.62,111.62,108.45,111.25,634300.0],["2020-12-21",110.22,111.0,109.42,110.15,302400.0],["2020-12-22",109.68,111.05,108.87,110.81,257500.0],["2020-12-23",110.99,111.42,109.9,109.97,265300.0],["2020-12-24",110.21,111.7,110.2,111.05,61500.0],["2020-12-28",111.48,112.07,110.22,111.5,118600.0],["2020-12-29",112.13,112.46,110.07,110.67,194500.0],["2020-12-30",110.54,111.98,110.4,110.67,171700.0],["2020-12-31",111.0,112.19,110.16,111.72,200600.0],["2021-01-04",111.5,111.63,109.38,110.76,325700.0],["2021-01-05",110.99,111.94,110.81,111.57,243000.0],["2021-01-06",112.0,113.26,111.48,112.89,443800.0],["2021-01-07",113.37,113.71,111.54,112.82,227000.0],["2021-01-08",112.92,113.25,111.55,112.13,226000.0],["2021-01-11",111.71,112.72,110.72,111.95,313200.0],["2021-01-12",111.95,114.69,111.64,114.16,289300.0],["2021-01-13",114.1,114.98,112.85,113.69,383400.0],["2021-01-14",114.29,115.35,113.98,114.4,171100.0],["2021-01-15",114.45,115.53,113.48,114.94,512500.0],["2021-01-19",115.41,116.96,115.21,115.74,348500.0],["2021-01-20",115.69,117.16,115.63,116.69,342100.0],["2021-01-21",116.73,116.74,115.73,115.74,216700.0],["2021-01-22",115.57,116.85,115.57,116.42,306300.0],["2021-01-25",116.92,118.84,116.14,118.66,253800.0],["2021-01-26",118.87,120.02,118.08,119.92,186400.0],["2021-01-27",119.1,119.93,111.54,113.01,499100.0],["2021-01-28",112.96,117.2,112.22,114.38,412100.0],["2021-01-29",113.97,115.26,109.8,109.97,633900.0],["2021-02-01",109.73,111.26,109.11,110.86,423100.0],["2021-02-02",111.5,112.78,109.28,110.1,422400.0],["2021-02-03",110.03,110.81,109.72,110.41,269800.0],["2021-02-04",110.11,111.36,109.9,111.28,300100.0],["2021-02-05",111.8,112.01,107.89,108.44,633500.0],["2021-02-08",108.67,109.02,105.58,105.74,570300.0],["2021-02-09",106.02,106.37,105.1,106.15,522400.0],["2021-02-10",106.64,107.49,105.45,106.91,624800.0],["2021-02-11",107.01,107.84,105.07,105.38,351500.0],["2021-02-12",105.66,106.51,105.4,106.49,518800.0],["2021-02-16",106.95,107.24,105.6,107.02,803300.0],["2021-02-17",106.7,108.26,106.28,107.57,798500.0],["2021-02-18",107.62,109.63,107.56,109.36,780200.0],["2021-02-19",109.88,109.97,108.52,109.15,412200.0],["2021-02-22",108.78,109.42,107.17,109.1,344800.0],["2021-02-23",109.53,110.77,108.95,110.36,629400.0],["2021-02-24",110.8,110.8,109.37,109.95,525500.0],["2021-02-25",110.12,118.4,110.12,116.58,873600.0],["2021-02-26",116.49,117.89,114.54,114.55,509900.0],["2021-03-01",116.05,116.05,114.02,115.3,543400.0],["2021-03-02",115.37,117.72,115.16,116.39,596500.0],["2021-03-03",116.8,120.47,116.23,119.94,410400.0],["2021-03-04",119.56,121.49,118.16,119.18,463300.0],["2021-03-05",119.42,122.13,118.91,121.36,344600.0],["2021-03-08",121.71,124.71,120.62,123.37,568700.0],["2021-03-09",123.13,125.44,122.57,124.0,934500.0],["2021-03-10",124.45,126.49,123.17,125.75,506900.0],["2021-03-11",126.5,127.0,125.43,126.12,519800.0],["2021-03-12",126.16,127.61,125.17,125.78,381200.0],["2021-03-15",124.87,126.72,123.97,126.62,255900.0],["2021-03-16",126.42,129.17,125.83,129.16,426300.0],["2021-03-17",129.66,129.66,127.38,128.69,528200.0],["2021-03-18",128.66,131.6,127.82,131.51,330400.0],["2021-03-19",131.51,135.06,131.02,135.01,1027200.0],["2021-03-22",135.4,137.22,134.49,137.15,985900.0],["2021-03-23",137.56,139.14,136.63,138.25,940600.0],["2021-03-24",138.24,138.91,136.53,137.97,484500.0],["2021-03-25",138.1,138.4,136.37,137.99,479600.0],["2021-03-26",137.07,139.65,136.63,139.63,294500.0],["2021-03-29",139.74,142.13,139.39,140.39,488300.0],["2021-03-30",140.44,140.92,139.45,140.18,498900.0],["2021-03-31",140.11,141.92,139.33,140.11,511600.0],["2021-04-01",140.12,142.28,139.53,142.17,326300.0],["2021-04-05",142.62,145.45,142.0,145.43,468400.0],["2021-04-06",144.99,146.52,144.54,144.57,906300.0],["2021-04-07",144.78,144.78,141.04,142.0,634200.0],["2021-04-08",141.58,143.43,141.07,142.6,374800.0],["2021-04-09",143.16,144.46,142.77,144.02,393500.0],["2021-04-12",144.25,146.58,143.81,145.64,420000.0],["2021-04-13",145.62,146.4,145.12,145.53,232100.0],["2021-04-14",145.49,147.38,145.07,146.14,367400.0],["2021-04-15",146.1,146.92,145.6,146.5,288200.0],["2021-04-16",147.27,147.38,145.83,145.96,352600.0],["2021-04-19",145.9,146.2,144.94,145.38,238800.0],["2021-04-20",145.78,147.1,145.27,145.75,207600.0],["2021-04-21",146.4,146.72,145.05,145.15,151400.0],["2021-04-22",145.04,145.52,143.86,143.95,187400.0],["2021-04-23",144.98,144.98,143.07,144.12,238600.0],["2021-04-26",143.82,143.82,141.05,141.43,283100.0],["2021-04-27",141.56,143.17,140.1,142.41,394000.0],["2021-04-28",142.52,143.04,140.66,141.6,174600.0],["2021-04-29",143.56,144.04,137.87,140.06,436100.0],["2021-04-30",139.52,140.0,138.16,138.85,357000.0],["2021-05-03",138.99,141.85,138.99,141.03,259800.0],["2021-05-04",140.37,142.27,139.64,142.25,250600.0],["2021-05-05",142.31,144.62,141.48,144.25,439600.0],["2021-05-06",144.88,145.14,142.85,144.49,164900.0],["2021-05-07",144.39,145.41,143.4,143.79,163100.0],["2021-05-10",144.53,145.34,143.37,143.46,108000.0],["2021-05-11",142.66,142.99,141.07,141.9,244000.0],["2021-05-12",141.23,142.91,140.19,140.29,489600.0],["2021-05-13",140.58,143.41,140.58,142.96,193800.0],["2021-05-14",143.32,143.32,141.72,142.37,125400.0],["2021-05-17",142.65,142.85,141.43,142.32,133600.0],["2021-05-18",142.32,142.6,140.32,140.36,149700.0],["2021-05-19",139.51,139.92,137.74,139.91,254500.0],["2021-05-20",139.95,140.07,137.99,138.32,150800.0],["2021-05-21",138.37,138.78,137.0,137.85,197300.0],["2021-05-24",138.64,138.85,136.92,137.01,155800.0],["2021-05-25",137.05,137.49,135.92,136.88,190000.0],["2021-05-26",137.08,137.28,136.55,137.05,261400.0],["2021-05-27",137.35,137.84,136.48,137.18,257300.0],["2021-05-28",137.49,138.91,137.21,137.55,169500.0],["2021-06-01",137.52,138.21,136.98,137.43,170200.0],["2021-06-02",137.44,137.64,134.61,135.26,302900.0],["2021-06-03",135.15,137.55,134.29,137.36,350700.0],["2021-06-04",137.03,138.3,137.01,137.8,187000.0],["2021-06-07",138.0,138.6,136.93,137.93,230400.0],["2021-06-08",138.37,140.7,136.79,139.88,351900.0],["2021-06-09",139.28,139.54,137.84,138.19,150800.0],["2021-06-10",138.91,141.35,138.03,141.25,442600.0],["2021-06-11",141.31,141.86,139.94,140.99,144400.0],["2021-06-14",141.24,141.45,140.04,140.74,160600.0],["2021-06-15",141.48,141.88,140.37,140.84,144400.0],["2021-06-16",140.78,141.11,139.91,140.03,123400.0],["2021-06-17",140.13,141.0,139.4,139.49,168600.0],["2021-06-18",139.56,139.66,136.86,136.88,285400.0],["2021-06-21",137.23,138.54,137.23,137.39,348500.0],["2021-06-22",137.01,137.01,134.9,135.91,265100.0],["2021-06-23",135.48,135.48,133.4,134.65,246200.0],["2021-06-24",134.96,136.18,134.6,135.53,267400.0],["2021-06-25",135.73,138.48,135.23,138.2,399000.0],["2021-06-28",138.36,138.36,135.75,136.16,295400.0],["2021-06-29",136.24,137.18,135.43,136.51,132500.0],["2021-06-30",136.08,137.27,135.94,136.61,169800.0],["2021-07-01",136.77,137.74,136.14,137.06,265700.0],["2021-07-02",137.13,137.57,136.57,137.44,159400.0],["2021-07-06",137.19,137.29,134.87,137.13,327300.0],["2021-07-07",136.92,138.5,136.2,138.17,229500.0],["2021-07-08",136.75,137.93,136.45,136.68,183300.0],["2021-07-09",137.16,137.85,135.35,136.41,180300.0],["2021-07-12",136.39,136.55,134.8,135.74,323900.0],["2021-07-13",135.17,136.37,133.97,135.48,285800.0],["2021-07-14",135.82,136.72,134.85,135.68,113000.0],["2021-07-15",134.95,135.39,134.21,134.32,283600.0],["2021-07-16",134.52,135.0,133.67,134.65,179800.0],["2021-07-19",134.08,135.58,133.14,135.57,258300.0],["2021-07-20",135.78,137.93,135.11,136.76,257900.0],["2021-07-21",137.13,137.29,135.82,136.04,189100.0],["2021-07-22",136.36,136.8,134.7,134.9,351500.0],["2021-07-23",135.43,138.01,135.0,137.9,243300.0],["2021-07-26",138.19,138.81,137.54,138.05,178600.0],["2021-07-27",138.32,139.17,136.74,138.38,268300.0],["2021-07-28",138.4,140.77,138.06,140.3,296800.0],["2021-07-29",140.7,143.16,139.87,142.75,273900.0],["2021-07-30",142.75,146.62,142.7,145.7,291800.0],["2021-08-02",146.13,146.73,143.6,143.75,228900.0],["2021-08-03",144.19,146.76,143.81,145.23,201300.0],["2021-08-04",144.71,145.22,142.37,144.45,227400.0],["2021-08-05",145.28,145.42,143.64,144.15,160300.0],["2021-08-06",144.25,144.76,142.73,144.43,150300.0],["2021-08-09",143.92,144.78,142.42,143.47,174200.0],["2021-08-10",143.51,144.28,142.24,142.72,252900.0],["2021-08-11",143.48,144.75,142.49,144.54,156500.0],["2021-08-12",144.28,144.77,143.54,144.56,207600.0],["2021-08-13",144.6,144.69,143.32,143.76,220200.0],["2021-08-16",143.34,144.9,142.39,144.45,105600.0],["2021-08-17",144.72,145.75,144.1,145.49,143200.0],["2021-08-18",145.56,145.88,143.49,143.52,354200.0],["2021-08-19",142.63,145.29,142.24,144.88,431900.0],["2021-08-20",144.75,145.48,142.99,143.08,156300.0],["2021-08-23",143.02,143.32,140.04,141.61,282000.0],["2021-08-24",141.31,143.19,141.31,142.32,147100.0],["2021-08-25",142.66,143.71,141.74,143.12,397100.0],["2021-08-26",143.05,144.04,140.22,140.78,132900.0],["2021-08-27",140.61,140.84,139.25,139.51,205600.0],["2021-08-30",139.7,141.4,139.7,140.95,114800.0],["2021-08-31",141.43,141.47,139.17,139.71,211200.0],["2021-09-01",139.72,140.72,138.33,140.59,206900.0],["2021-09-02",141.12,141.12,137.9,138.79,106200.0],["2021-09-03",138.21,139.62,137.46,139.0,196900.0],["2021-09-07",138.55,139.0,136.68,136.79,113500.0],["2021-09-08",136.5,137.93,135.96,137.33,492700.0],["2021-09-09",137.49,138.18,136.18,137.34,142200.0],["2021-09-10",137.62,137.7,134.83,134.93,106000.0],["2021-09-13",135.26,135.59,133.03,134.45,154300.0],["2021-09-14",135.22,135.31,133.45,133.76,143500.0],["2021-09-15",133.8,137.09,133.46,135.47,209700.0],["2021-09-16",135.77,137.46,134.76,136.58,292600.0],["2021-09-17",136.36,138.46,135.43,135.72,487100.0],["2021-09-20",134.54,135.88,132.97,133.91,87300.0],["2021-09-21",134.27,134.85,131.5,133.58,290100.0],["2021-09-22",133.67,134.88,133.03,133.33,153100.0],["2021-09-23",133.65,136.36,133.65,134.61,134200.0],["2021-09-24",134.2,135.16,134.06,134.13,67700.0],["2021-09-27",133.61,136.38,132.64,135.38,160200.0],["2021-09-28",134.57,135.32,132.42,133.13,140900.0],["2021-09-29",133.51,135.87,132.78,135.71,123500.0],["2021-09-30",135.87,136.66,134.64,134.7,177200.0],["2021-10-01",135.91,137.56,134.24,135.5,143200.0],["2021-10-04",135.78,138.2,135.2,137.88,151500.0],["2021-10-05",138.4,139.93,136.84,138.25,130200.0],["2021-10-06",137.63,138.53,135.73,138.42,93200.0],["2021-10-07",139.34,141.3,138.18,140.38,147700.0],["2021-10-08",140.76,141.68,139.85,140.84,130300.0],["2021-10-11",140.47,141.77,139.44,139.61,123100.0],["2021-10-12",140.24,140.9,140.04,140.37,87600.0],["2021-10-13",140.76,142.43,139.93,142.3,132700.0],["2021-10-14",143.0,143.63,141.54,142.57,152000.0],["2021-10-15",142.7,144.87,141.69,143.67,152100.0],["2021-10-18",144.03,146.1,142.54,145.01,104400.0],["2021-10-19",145.76,145.76,142.79,144.85,135200.0],["2021-10-20",144.99,144.99,143.66,144.19,102900.0],["2021-10-21",143.9,144.12,141.67,142.33,193600.0],["2021-10-22",142.96,143.46,142.35,142.5,121500.0],["2021-10-25",142.93,144.87,141.15,144.47,240500.0],["2021-10-26",144.46,146.18,142.48,145.98,149700.0],["2021-10-27",145.8,146.62,141.89,142.43,163300.0],["2021-10-28",145.48,149.2,142.63,144.1,328300.0],["2021-10-29",143.77,145.14,141.61,143.92,317100.0],["2021-11-01",144.05,147.11,143.51,147.11,244000.0],["2021-11-02",147.05,148.33,146.0,146.71,200900.0],["2021-11-03",146.53,147.15,144.58,146.97,139300.0],["2021-11-04",147.47,149.86,147.12,147.29,164000.0],["2021-11-05",148.21,148.5,144.36,144.43,104200.0],["2021-11-08",145.16,145.16,142.18,143.19,142300.0],["2021-11-09",143.77,144.63,142.6,142.79,151000.0],["2021-11-10",142.62,143.66,141.06,143.11,153400.0],["2021-11-11",143.72,145.47,142.67,145.36,286500.0],["2021-11-12",146.2,147.76,145.91,146.51,196300.0],["2021-11-15",146.68,147.58,145.2,147.01,220800.0],["2021-11-16",146.94,149.21,146.47,148.0,243900.0],["2021-11-17",147.91,149.97,145.94,149.96,337600.0],["2021-11-18",149.9,152.71,148.34,151.41,218500.0],["2021-11-19",151.7,153.85,151.25,152.14,223500.0],["2021-11-22",152.1,154.69,151.77,153.82,215300.0],["2021-11-23",153.32,154.16,151.88,154.09,111100.0],["2021-11-24",153.88,154.83,149.58,149.78,160700.0],["2021-11-26",149.42,149.95,146.34,146.52,99200.0],["2021-11-29",147.47,148.91,144.92,147.11,137900.0],["2021-11-30",146.86,148.26,145.58,146.09,202800.0],["2021-12-01",146.89,147.34,142.42,142.55,257600.0],["2021-12-02",142.86,146.53,142.51,145.79,108300.0],["2021-12-03",146.17,146.17,143.62,145.13,134400.0],["2021-12-06",146.14,147.35,144.87,145.92,117000.0],["2021-12-07",146.3,147.97,145.4,146.27,108000.0],["2021-12-08",146.19,147.47,145.86,147.08,88600.0],["2021-12-09",146.63,148.2,144.59,146.16,127500.0],["2021-12-10",146.58,147.1,144.57,145.02,97700.0],["2021-12-13",144.39,146.8,144.39,146.4,144800.0],["2021-12-14",146.13,146.61,145.26,145.78,174900.0],["2021-12-15",145.11,145.93,142.11,143.39,168400.0],["2021-12-16",143.64,146.58,142.5,146.34,193100.0],["2021-12-17",146.69,147.15,143.42,146.63,500500.0],["2021-12-20",145.19,146.23,143.87,145.79,130300.0],["2021-12-21",146.19,148.96,146.19,148.29,165400.0],["2021-12-22",148.14,150.69,147.53,150.4,111700.0],["2021-12-23",151.16,152.12,149.88,150.8,94900.0],["2021-12-27",151.46,153.8,151.32,153.78,131800.0],["2021-12-28",153.8,154.67,152.43,153.31,247200.0],["2021-12-29",154.02,155.77,153.33,155.03,120800.0],["2021-12-30",155.34,155.82,153.84,153.91,118400.0],["2021-12-31",154.0,154.14,152.61,153.42,70900.0],["2022-01-03",154.25,154.45,151.74,154.0,153700.0],["2022-01-04",154.17,156.94,154.17,155.26,172000.0],["2022-01-05",154.91,157.54,154.17,154.24,243800.0],["2022-01-06",154.39,157.86,153.89,154.9,211200.0],["2022-01-07",155.11,155.8,148.56,148.61,154000.0],["2022-01-10",147.67,149.59,146.46,148.95,115100.0],["2022-01-11",151.42,151.71,148.34,151.65,165500.0],["2022-01-12",151.2,153.66,148.82,151.32,142400.0],["2022-01-13",151.44,154.09,149.27,150.21,107400.0],["2022-01-14",149.18,151.38,149.18,151.3,94900.0],["2022-01-18",149.91,151.44,147.9,150.05,172200.0],["2022-01-19",150.83,152.07,148.94,151.72,257700.0],["2022-01-20",152.5,153.38,150.16,150.25,353800.0],["2022-01-21",149.73,151.13,147.95,148.83,183800.0],["2022-01-24",147.4,152.69,146.79,152.53,290800.0],["2022-01-25",150.9,150.9,141.7,144.08,390800.0],["2022-01-26",143.82,145.18,141.75,143.61,274100.0],["2022-01-27",144.01,147.28,142.2,143.23,247800.0],["2022-01-28",143.42,144.6,140.62,144.6,317500.0],["2022-01-31",144.08,146.27,143.37,145.81,499600.0],["2022-02-01",145.93,145.93,143.68,144.91,141000.0],["2022-02-02",144.69,146.19,143.14,144.14,213000.0],["2022-02-03",143.28,145.51,143.28,144.73,307500.0],["2022-02-04",144.16,148.07,144.01,147.31,191600.0],["2022-02-07",147.33,148.1,145.75,146.95,138500.0],["2022-02-08",146.89,150.37,146.7,149.95,151200.0],["2022-02-09",150.78,153.67,150.78,152.57,209800.0],["2022-02-10",151.06,153.22,150.03,150.61,145700.0],["2022-02-11",150.94,152.04,147.24,149.15,135600.0],["2022-02-14",148.39,149.77,146.84,147.5,238000.0],["2022-02-15",148.13,148.73,145.38,146.25,146500.0],["2022-02-16",145.97,146.0,143.27,145.13,145500.0],["2022-02-17",144.69,145.09,143.42,143.51,154500.0],["2022-02-18",143.36,144.71,141.94,142.65,161600.0],["2022-02-22",142.56,145.04,141.13,141.98,164300.0],["2022-02-23",142.21,143.16,137.31,137.31,294600.0],["2022-02-24",133.42,142.84,132.36,142.04,259100.0],["2022-02-25",140.55,145.93,140.55,145.57,280100.0],["2022-02-28",143.6,146.31,143.5,146.0,172600.0],["2022-03-01",145.05,148.23,145.05,146.83,175400.0],["2022-03-02",146.71,151.53,146.51,150.34,200300.0],["2022-03-03",150.31,151.86,149.13,149.42,118700.0],["2022-03-04",148.82,150.04,147.79,149.71,96600.0],["2022-03-07",149.19,150.37,147.06,148.29,196200.0],["2022-03-08",147.51,149.3,144.48,145.06,201700.0],["2022-03-09",147.47,151.36,145.45,145.71,95800.0],["2022-03-10",144.79,147.53,143.99,145.34,91900.0],["2022-03-11",146.32,147.44,144.82,145.38,92600.0],["2022-03-14",145.69,148.77,145.5,147.81,107300.0],["2022-03-15",147.9,152.39,147.3,152.17,213900.0],["2022-03-16",152.53,154.02,151.16,153.69,191200.0],["2022-03-17",153.04,155.39,152.83,155.29,133100.0],["2022-03-18",155.36,155.62,152.72,155.17,237000.0],["2022-03-21",154.97,156.02,152.57,155.77,149800.0],["2022-03-22",156.0,156.66,153.8,155.1,168200.0],["2022-03-23",154.27,154.63,149.26,149.29,165700.0],["2022-03-24",149.82,151.82,148.49,150.92,228200.0],["2022-03-25",151.62,152.08,150.43,151.57,84900.0],["2022-03-28",151.72,154.7,151.72,154.55,139600.0],["2022-03-29",155.95,158.42,155.95,156.68,163200.0],["2022-03-30",156.0,158.23,155.08,158.09,139100.0],["2022-03-31",158.33,159.42,157.2,157.22,196700.0],["2022-04-01",160.35,160.35,157.44,159.52,157600.0],["2022-04-04",158.83,159.09,156.32,156.91,198800.0],["2022-04-05",156.91,160.04,156.91,158.94,189900.0],["2022-04-06",158.4,162.31,157.75,162.2,397600.0],["2022-04-07",162.2,163.95,158.07,160.01,427000.0],["2022-04-08",160.61,162.31,159.67,160.59,160600.0],["2022-04-11",160.68,163.69,160.44,161.66,179000.0],["2022-04-12",162.67,163.97,160.21,163.5,194000.0],["2022-04-13",162.62,164.49,161.45,162.8,92000.0],["2022-04-14",162.46,165.43,162.46,162.95,96600.0],["2022-04-18",162.32,163.72,160.31,161.0,131500.0],["2022-04-19",161.08,163.78,160.92,163.59,359600.0],["2022-04-20",164.52,167.28,164.52,166.89,207900.0],["2022-04-21",168.12,169.6,166.65,169.28,233500.0],["2022-04-22",169.82,170.31,166.78,167.3,526800.0],["2022-04-25",167.0,167.0,159.49,161.26,239700.0],["2022-04-26",160.84,161.92,158.67,158.83,248800.0],["2022-04-27",158.57,160.7,157.42,158.07,302400.0],["2022-04-28",162.0,165.19,153.89,155.56,198000.0],["2022-04-29",155.88,158.67,154.39,157.71,295600.0],["2022-05-02",157.71,159.66,153.89,155.77,348100.0],["2022-05-03",155.17,158.46,154.38,155.09,179500.0],["2022-05-04",155.76,163.77,154.1,163.5,353800.0],["2022-05-05",162.31,163.54,159.51,163.29,369400.0],["2022-05-06",162.24,166.04,161.06,165.79,424100.0],["2022-05-09",164.51,167.67,163.8,167.2,409000.0],["2022-05-10",167.23,169.57,165.8,166.12,479500.0],["2022-05-11",165.88,168.36,164.98,165.57,391400.0],["2022-05-12",164.42,166.42,162.31,164.1,375100.0],["2022-05-13",165.04,167.33,164.36,165.74,237000.0],["2022-05-16",165.29,169.29,165.0,169.25,149500.0],["2022-05-17",170.65,170.65,166.01,167.36,207100.0],["2022-05-18",166.58,167.24,162.59,162.67,230400.0],["2022-05-19",162.29,162.79,159.57,161.0,256500.0],["2022-05-20",161.27,162.38,159.92,161.95,213500.0],["2022-05-23",162.93,164.02,160.28,161.93,201800.0],["2022-05-24",162.22,165.69,159.87,164.54,318300.0],["2022-05-25",163.89,164.76,162.9,163.63,153400.0],["2022-05-26",164.91,165.56,163.25,165.0,127300.0],["2022-05-27",166.2,168.13,166.2,167.08,132800.0],["2022-05-31",166.03,169.34,163.55,168.0,364100.0],["2022-06-01",168.35,168.55,166.25,167.53,168400.0],["2022-06-02",167.78,170.81,167.0,169.68,205200.0],["2022-06-03",168.6,168.6,166.28,166.74,147400.0],["2022-06-06",170.03,172.53,167.18,170.53,231800.0],["2022-06-07",170.12,172.69,168.69,172.68,174100.0],["2022-06-08",170.86,172.67,168.34,169.64,150300.0],["2022-06-09",170.12,170.41,165.65,165.69,131300.0],["2022-06-10",163.69,165.63,160.82,164.24,183600.0],["2022-06-13",162.11,163.62,161.01,162.8,308900.0],["2022-06-14",161.75,163.47,161.25,162.11,265000.0],["2022-06-15",163.42,164.69,161.57,162.87,228300.0],["2022-06-16",161.12,163.76,160.44,162.95,347400.0],["2022-06-17",164.65,165.33,162.48,164.02,451800.0],["2022-06-21",164.11,170.06,163.77,169.03,310200.0],["2022-06-22",168.22,171.27,167.88,169.01,252600.0],["2022-06-23",169.38,174.35,169.38,173.46,267900.0],["2022-06-24",174.44,178.14,174.44,177.62,708900.0],["2022-06-27",177.76,178.13,173.65,174.34,285400.0],["2022-06-28",174.88,174.88,171.4,172.21,314500.0],["2022-06-29",172.1,177.17,171.91,176.85,203800.0],["2022-06-30",176.21,182.09,175.34,180.85,499400.0],["2022-07-01",181.0,184.58,179.18,183.73,246800.0],["2022-07-05",182.48,184.15,178.87,181.99,354600.0],["2022-07-06",183.05,186.4,181.65,185.51,486400.0],["2022-07-07",185.93,188.61,184.13,187.64,302700.0],["2022-07-08",187.59,188.99,186.58,188.7,207600.0],["2022-07-11",188.26,190.43,187.94,188.74,251200.0],["2022-07-12",189.05,190.16,185.81,186.76,153200.0],["2022-07-13",185.02,187.39,185.02,186.4,196900.0],["2022-07-14",185.9,187.28,184.42,186.85,145900.0],["2022-07-15",187.74,188.48,186.02,187.62,132800.0],["2022-07-18",187.78,188.56,186.33,186.61,134600.0],["2022-07-19",188.12,190.34,186.71,187.38,250900.0],["2022-07-20",187.9,188.53,184.5,187.6,308300.0],["2022-07-21",187.11,187.11,180.25,184.28,321400.0],["2022-07-22",183.79,185.03,180.62,182.05,280100.0],["2022-07-25",183.36,185.93,182.98,183.64,216900.0],["2022-07-26",183.08,185.96,182.14,184.99,186600.0],["2022-07-27",184.46,185.61,181.35,182.03,307300.0],["2022-07-28",178.93,181.52,162.98,165.55,733000.0],["2022-07-29",164.63,168.92,162.89,163.56,381200.0],["2022-08-01",162.59,163.73,160.57,161.18,502300.0],["2022-08-02",161.1,162.73,158.77,161.49,315800.0],["2022-08-03",161.49,162.56,158.93,159.86,292100.0],["2022-08-04",160.47,162.01,158.53,159.66,219700.0],["2022-08-05",158.92,161.13,157.55,160.98,223400.0],["2022-08-08",160.99,161.36,157.99,159.74,154600.0],["2022-08-09",161.07,161.88,159.48,161.66,216200.0],["2022-08-10",162.7,164.6,161.83,162.0,226800.0],["2022-08-11",162.72,163.76,161.57,162.65,171400.0],["2022-08-12",162.96,164.59,162.4,164.12,129000.0],["2022-08-15",163.76,168.1,163.63,167.2,180800.0],["2022-08-16",166.64,167.94,164.88,166.51,434200.0],["2022-08-17",166.85,169.25,166.05,168.97,119000.0],["2022-08-18",170.0,170.32,168.64,168.84,105700.0],["2022-08-19",169.19,171.58,167.68,171.15,201000.0],["2022-08-22",170.16,171.57,169.97,170.52,191700.0],["2022-08-23",169.85,169.85,163.24,163.51,151600.0],["2022-08-24",163.7,164.78,162.17,164.22,130800.0],["2022-08-25",163.71,166.22,162.1,162.6,141100.0],["2022-08-26",162.81,164.6,161.61,161.83,133500.0],["2022-08-29",160.66,161.06,159.18,159.95,113900.0],["2022-08-30",159.43,159.96,157.4,157.61,369700.0],["2022-08-31",158.41,161.15,157.09,160.6,200900.0],["2022-09-01",160.85,162.83,160.31,160.79,146700.0],["2022-09-02",161.68,161.68,155.47,156.24,151600.0],["2022-09-06",156.44,158.52,155.92,157.96,178300.0],["2022-09-07",158.44,159.06,157.38,158.03,114400.0],["2022-09-08",158.82,159.86,157.14,158.42,107300.0],["2022-09-09",158.46,160.27,158.23,158.96,118600.0],["2022-09-12",159.0,159.9,158.45,158.87,98500.0],["2022-09-13",158.87,159.01,156.07,156.96,145700.0],["2022-09-14",157.14,157.59,155.33,155.91,172700.0],["2022-09-15",155.52,155.52,152.94,153.57,186100.0],["2022-09-16",153.31,155.25,152.96,154.97,367700.0],["2022-09-19",154.79,157.36,154.04,157.11,383700.0],["2022-09-20",156.64,157.35,154.53,157.01,230800.0],["2022-09-21",157.71,159.0,156.95,157.16,644100.0],["2022-09-22",156.38,157.97,155.2,157.34,205600.0],["2022-09-23",155.81,159.63,155.57,159.58,346200.0],["2022-09-26",158.14,160.77,155.99,159.94,348500.0],["2022-09-27",160.45,162.18,158.9,161.46,513500.0],["2022-09-28",163.16,165.74,160.02,164.67,318400.0],["2022-09-29",164.64,165.29,163.29,165.08,319400.0],["2022-09-30",164.62,167.01,163.13,165.71,350800.0],["2022-10-03",165.57,167.93,164.65,166.92,209000.0],["2022-10-04",167.83,173.52,166.95,171.64,370400.0],["2022-10-05",171.5,174.48,169.48,173.51,383000.0],["2022-10-06",173.88,174.05,171.24,171.66,276900.0],["2022-10-07",171.38,172.98,169.5,172.69,204400.0],["2022-10-10",173.15,174.74,172.12,174.38,145600.0],["2022-10-11",174.79,178.68,174.79,178.64,429600.0],["2022-10-12",179.12,181.02,173.17,173.26,399000.0],["2022-10-13",172.31,180.35,170.76,179.32,398200.0],["2022-10-14",179.55,181.0,179.21,179.96,375000.0],["2022-10-17",181.33,181.78,178.3,179.08,265200.0],["2022-10-18",181.55,182.97,178.34,182.93,282400.0],["2022-10-19",182.09,184.23,181.39,183.98,237600.0],["2022-10-20",184.77,184.77,180.92,182.28,187500.0],["2022-10-21",182.92,186.98,182.26,185.81,238600.0],["2022-10-24",186.68,187.68,184.46,185.28,195400.0],["2022-10-25",186.11,186.11,178.66,178.74,375000.0],["2022-10-26",179.97,179.97,175.45,176.21,680000.0],["2022-10-27",176.39,176.81,141.95,143.24,1742900.0],["2022-10-28",142.52,155.09,140.09,153.97,1226900.0],["2022-10-31",153.13,156.76,148.23,155.63,645900.0],["2022-11-01",156.68,157.2,151.75,153.42,532000.0],["2022-11-02",154.06,160.48,152.58,157.09,452400.0],["2022-11-03",155.79,158.57,155.4,157.76,355200.0],["2022-11-04",157.63,159.59,153.25,159.55,392400.0],["2022-11-07",160.07,165.01,159.43,164.75,258800.0],["2022-11-08",162.0,163.44,158.39,159.91,306100.0],["2022-11-09",160.68,165.97,159.86,162.99,260300.0],["2022-11-10",164.09,166.81,162.99,166.07,261200.0],["2022-11-11",166.84,166.9,158.62,160.75,294300.0],["2022-11-14",161.47,168.15,159.73,166.37,276100.0],["2022-11-15",166.58,168.54,164.61,165.86,196000.0],["2022-11-16",166.8,169.6,165.19,168.11,289100.0],["2022-11-17",168.85,172.49,165.6,172.46,242100.0],["2022-11-18",173.01,173.25,167.53,168.78,444100.0],["2022-11-21",170.77,171.19,167.92,170.36,157400.0],["2022-11-22",170.42,173.46,170.02,172.01,193000.0],["2022-11-23",171.44,173.81,170.23,173.3,121000.0],["2022-11-25",173.99,174.24,172.46,173.35,51500.0],["2022-11-28",173.13,175.98,171.29,173.78,169400.0],["2022-11-29",173.56,175.49,170.55,170.56,250600.0],["2022-11-30",169.96,172.83,167.75,172.82,401500.0],["2022-12-01",172.4,172.7,168.3,168.47,218000.0],["2022-12-02",169.95,172.41,166.4,171.45,562300.0],["2022-12-05",171.3,171.88,167.83,169.86,480900.0],["2022-12-06",169.13,171.2,164.36,165.18,302100.0],["2022-12-07",165.15,169.27,165.15,168.57,161400.0],["2022-12-08",168.68,170.61,164.0,164.02,240300.0],["2022-12-09",163.51,163.78,161.1,162.0,217100.0],["2022-12-12",161.77,163.16,158.04,161.88,260300.0],["2022-12-13",163.3,164.25,158.22,158.35,318400.0],["2022-12-14",158.68,160.87,156.98,159.63,243400.0],["2022-12-15",159.88,160.45,154.5,157.42,269300.0],["2022-12-16",156.5,156.66,153.71,154.53,315700.0],["2022-12-19",153.51,155.86,152.42,155.73,204600.0],["2022-12-20",155.59,156.42,153.87,154.41,266500.0],["2022-12-21",154.56,156.62,154.47,155.06,485500.0],["2022-12-22",155.29,155.67,152.94,155.44,400400.0],["2022-12-23",155.62,157.08,154.93,156.89,120400.0],["2022-12-27",157.24,159.78,157.15,159.53,101300.0],["2022-12-28",159.77,160.87,158.3,158.73,158800.0],["2022-12-29",159.23,161.66,158.27,159.33,191700.0],["2022-12-30",159.13,159.27,157.21,158.8,118400.0],["2023-01-03",158.5,162.21,157.49,161.89,438300.0],["2023-01-04",161.4,163.36,160.63,161.82,246900.0],["2023-01-05",161.27,163.6,159.57,160.26,418900.0],["2023-01-06",161.4,162.28,159.84,162.11,125400.0],["2023-01-09",162.28,162.28,156.72,156.73,187600.0],["2023-01-10",157.01,162.3,157.01,161.13,158600.0],["2023-01-11",158.96,161.02,158.41,159.01,155800.0],["2023-01-12",158.63,162.27,158.23,160.72,163900.0],["2023-01-13",160.31,162.66,159.07,162.4,121400.0],["2023-01-17",163.25,165.25,162.7,163.29,206800.0],["2023-01-18",163.6,163.62,155.14,155.14,456800.0],["2023-01-19",154.75,157.56,154.6,156.65,180800.0],["2023-01-20",157.41,160.23,156.06,159.54,194600.0],["2023-01-23",159.84,163.72,159.84,161.38,100100.0],["2023-01-24",160.07,163.97,160.07,162.82,154600.0],["2023-01-25",163.13,163.13,160.01,161.18,114900.0],["2023-01-26",161.9,163.41,160.8,161.0,233500.0],["2023-01-27",160.86,161.76,157.18,158.24,225600.0],["2023-01-30",158.19,159.16,156.13,156.43,188100.0],["2023-01-31",157.19,160.04,157.19,159.52,200500.0],["2023-02-01",159.74,163.03,158.07,161.81,225200.0],["2023-02-02",161.21,162.4,158.21,161.04,315200.0],["2023-02-03",160.97,166.89,160.36,164.63,207200.0],["2023-02-06",165.05,166.59,163.7,165.36,98100.0],["2023-02-07",164.73,167.37,162.47,165.5,171700.0],["2023-02-08",165.31,165.86,164.49,164.61,99800.0],["2023-02-09",164.6,165.72,161.44,161.6,111000.0],["2023-02-10",161.9,164.13,160.92,163.3,108400.0],["2023-02-13",163.63,164.66,162.88,162.92,82500.0],["2023-02-14",161.92,163.49,160.35,161.16,612800.0],["2023-02-15",160.75,162.08,159.46,160.6,197800.0],["2023-02-16",160.18,163.46,159.81,162.2,129700.0],["2023-02-17",162.55,164.65,162.55,164.13,175100.0],["2023-02-21",163.45,166.87,162.94,164.71,236600.0],["2023-02-22",164.72,165.72,163.17,163.8,213700.0],["2023-02-23",169.0,184.74,168.0,180.95,544400.0],["2023-02-24",180.5,183.82,178.09,183.7,207400.0],["2023-02-27",184.13,188.6,183.64,184.25,275100.0],["2023-02-28",183.43,185.79,182.78,183.71,233100.0],["2023-03-01",182.59,184.46,181.84,183.5,154300.0],["2023-03-02",182.53,185.0,181.78,183.3,187100.0],["2023-03-03",183.67,183.9,181.47,183.8,205300.0],["2023-03-06",183.8,184.7,182.35,182.75,171400.0],["2023-03-07",182.75,183.13,180.52,181.6,188100.0],["2023-03-08",181.73,183.1,179.27,180.68,155900.0],["2023-03-09",181.76,181.76,179.09,179.94,192100.0],["2023-03-10",179.59,192.24,178.61,186.58,921500.0],["2023-03-13",186.84,201.63,186.61,195.24,799000.0],["2023-03-14",194.24,196.77,192.42,196.14,427900.0],["2023-03-15",195.94,198.12,192.67,196.13,399200.0],["2023-03-16",195.59,199.25,193.7,198.01,237700.0],["2023-03-17",199.95,200.0,194.84,195.94,410800.0],["2023-03-20",196.64,197.96,194.49,196.01,251800.0],["2023-03-21",196.63,196.63,191.27,193.85,166200.0],["2023-03-22",194.35,196.24,192.51,193.4,165800.0],["2023-03-23",193.4,195.64,191.38,193.57,248900.0],["2023-03-24",193.27,194.96,192.8,193.6,125100.0],["2023-03-27",193.41,196.14,192.74,195.99,99100.0],["2023-03-28",196.16,197.07,194.26,195.35,140300.0],["2023-03-29",195.64,196.42,194.01,194.9,177400.0],["2023-03-30",195.42,197.26,194.97,196.43,107900.0],["2023-03-31",197.23,198.59,195.82,197.35,138600.0],["2023-04-03",197.39,199.32,196.42,198.11,278200.0],["2023-04-04",198.01,198.76,194.51,197.49,243300.0],["2023-04-05",198.5,198.5,195.85,197.3,390100.0],["2023-04-06",196.61,200.52,196.61,200.4,154900.0],["2023-04-10",199.97,203.69,199.72,202.82,143700.0],["2023-04-11",202.65,204.19,202.11,202.77,108600.0],["2023-04-12",202.51,204.47,202.51,202.99,122100.0],["2023-04-13",203.37,205.63,202.5,203.91,114400.0],["2023-04-14",203.34,204.84,203.28,204.07,87200.0],["2023-04-17",204.96,204.96,200.9,202.35,128100.0],["2023-04-18",202.17,202.87,200.35,202.32,149700.0],["2023-04-19",202.05,203.44,197.06,197.72,169900.0],["2023-04-20",197.7,200.22,197.13,199.7,287100.0],["2023-04-21",200.42,200.77,196.0,196.83,248600.0],["2023-04-24",196.83,199.62,196.16,198.75,251400.0],["2023-04-25",199.33,199.33,196.87,197.42,133500.0],["2023-04-26",196.87,198.93,194.53,198.26,183500.0],["2023-04-27",173.46,194.4,167.39,181.63,835100.0],["2023-04-28",180.96,182.97,175.78,180.5,369800.0],["2023-05-01",180.08,182.43,177.71,177.85,404000.0],["2023-05-02",176.98,179.84,174.71,179.35,340300.0],["2023-05-03",178.67,180.09,176.95,177.06,259500.0],["2023-05-04",176.36,179.14,174.92,177.14,207000.0],["2023-05-05",176.59,177.5,173.1,175.11,290500.0],["2023-05-08",175.13,176.74,173.45,176.31,231400.0],["2023-05-09",177.4,178.5,174.45,177.13,219500.0],["2023-05-10",177.48,178.06,175.78,177.03,198100.0],["2023-05-11",177.35,177.82,174.74,177.11,185300.0],["2023-05-12",177.94,177.94,175.88,176.06,115600.0],["2023-05-15",175.78,175.89,172.38,172.88,180000.0],["2023-05-16",172.87,176.9,172.38,176.87,243100.0],["2023-05-17",177.5,178.42,173.12,177.58,258300.0],["2023-05-18",177.25,179.2,175.77,178.64,303500.0],["2023-05-19",180.0,182.93,177.6,182.06,267300.0],["2023-05-22",181.74,185.78,181.64,181.71,258100.0],["2023-05-23",180.87,187.4,180.87,184.33,437100.0],["2023-05-24",184.6,186.76,182.6,186.48,272000.0],["2023-05-25",186.94,188.17,184.55,186.67,232400.0],["2023-05-26",186.65,188.98,185.59,188.61,130200.0],["2023-05-30",188.98,189.0,185.53,186.19,192700.0],["2023-05-31",186.81,188.4,185.05,188.01,455100.0],["2023-06-01",188.57,189.99,187.77,188.25,249300.0],["2023-06-02",188.08,193.24,188.08,192.1,217600.0],["2023-06-05",190.7,191.37,186.34,186.9,200400.0],["2023-06-06",186.43,187.35,184.64,186.0,139300.0],["2023-06-07",185.25,189.27,185.25,187.98,272300.0],["2023-06-08",186.91,191.54,186.77,191.19,154800.0],["2023-06-09",190.81,192.69,189.89,191.17,172300.0],["2023-06-12",190.8,192.58,189.93,192.53,174300.0],["2023-06-13",191.9,193.36,191.8,193.08,182000.0],["2023-06-14",192.14,193.83,189.32,193.16,154500.0],["2023-06-15",193.73,194.97,192.5,193.91,221500.0],["2023-06-16",195.0,195.0,191.92,193.13,438200.0],["2023-06-20",193.0,194.0,191.82,192.06,204500.0],["2023-06-21",192.1,193.62,191.3,192.66,190200.0],["2023-06-22",192.98,194.17,192.0,193.7,168100.0],["2023-06-23",193.21,194.29,187.77,188.22,396700.0],["2023-06-26",187.81,189.52,187.0,187.29,192800.0],["2023-06-27",187.43,188.08,184.78,186.94,215300.0],["2023-06-28",186.68,186.76,181.47,184.99,229700.0],["2023-06-29",184.24,189.18,180.52,188.91,513400.0],["2023-06-30",189.79,192.36,189.11,190.2,329600.0],["2023-07-03",190.13,192.87,189.35,192.36,147000.0],["2023-07-05",192.86,197.05,192.76,196.58,347900.0],["2023-07-06",196.8,199.05,194.05,194.56,418200.0],["2023-07-07",194.02,195.58,192.47,194.64,261000.0],["2023-07-10",194.79,199.15,194.5,198.76,177100.0],["2023-07-11",199.11,202.12,199.1,202.05,178100.0],["2023-07-12",201.29,202.74,193.64,194.5,448700.0],["2023-07-13",195.85,198.7,193.86,195.54,206500.0],["2023-07-14",194.71,197.79,194.71,197.47,252900.0],["2023-07-17",198.05,199.27,197.1,197.44,195700.0],["2023-07-18",197.41,201.12,197.41,200.42,197800.0],["2023-07-19",201.19,202.46,198.67,200.41,612900.0],["2023-07-20",201.18,201.9,196.36,196.65,290900.0],["2023-07-21",197.46,199.21,194.33,194.67,215500.0],["2023-07-24",195.3,195.98,192.61,193.14,319500.0],["2023-07-25",192.28,194.49,191.14,193.99,357900.0],["2023-07-26",193.99,197.21,193.05,196.35,403600.0],["2023-07-27",191.9,193.29,171.81,176.3,1113200.0],["2023-07-28",175.53,180.95,172.69,176.76,515600.0],["2023-07-31",176.39,176.82,173.83,175.16,536000.0],["2023-08-01",174.7,179.16,174.7,178.99,347800.0],["2023-08-02",179.14,185.2,177.9,184.58,389400.0],["2023-08-03",183.91,185.44,181.19,182.96,389300.0],["2023-08-04",183.47,186.65,183.1,184.31,290400.0],["2023-08-07",184.66,187.79,184.36,184.85,239000.0],["2023-08-08",184.82,184.91,181.07,181.49,400200.0],["2023-08-09",182.0,182.25,179.55,181.42,388200.0],["2023-08-10",182.04,183.75,180.28,183.47,224100.0],["2023-08-11",183.44,189.75,183.44,187.31,273700.0],["2023-08-14",187.17,191.0,187.17,190.19,294600.0],["2023-08-15",190.24,192.99,190.24,192.43,257200.0],["2023-08-16",192.67,193.97,184.27,191.21,234700.0],["2023-08-17",190.87,192.21,184.49,184.8,159700.0],["2023-08-18",184.23,186.32,183.09,183.77,181900.0],["2023-08-21",183.62,185.81,182.44,184.18,139100.0],["2023-08-22",184.36,184.55,181.38,183.08,177000.0],["2023-08-23",183.35,184.05,181.87,184.0,201800.0],["2023-08-24",182.75,186.11,176.52,185.55,135800.0],["2023-08-25",186.43,188.3,184.87,187.34,121800.0],["2023-08-28",187.42,188.87,186.96,187.89,124600.0],["2023-08-29",187.89,191.0,187.13,190.62,153000.0],["2023-08-30",190.11,191.49,187.3,188.11,150700.0],["2023-08-31",188.04,190.24,185.71,185.82,171600.0],["2023-09-01",186.02,187.42,181.89,183.32,279500.0],["2023-09-05",182.23,182.61,176.34,178.35,277400.0],["2023-09-06",178.0,182.07,176.89,177.96,182100.0],["2023-09-07",177.61,179.64,175.56,177.56,277700.0],["2023-09-08",178.2,179.12,174.94,175.66,175800.0],["2023-09-11",175.44,179.58,174.75,179.09,167800.0],["2023-09-12",179.57,179.57,177.52,179.2,96400.0],["2023-09-13",179.83,180.96,178.2,180.27,141200.0],["2023-09-14",180.34,184.5,178.83,183.96,165600.0],["2023-09-15",183.94,186.01,183.42,184.68,482000.0],["2023-09-18",184.57,187.18,183.61,186.48,109000.0],["2023-09-19",185.17,185.98,181.88,181.9,204500.0],["2023-09-20",181.8,184.59,181.45,182.45,97900.0],["2023-09-21",181.82,182.07,179.81,180.32,94900.0],["2023-09-22",179.94,181.5,178.02,178.19,111000.0],["2023-09-25",177.95,178.38,176.62,177.35,126800.0],["2023-09-26",177.76,179.35,175.03,176.56,151000.0],["2023-09-27",176.09,180.73,176.09,180.34,168700.0],["2023-09-28",181.1,183.79,180.39,182.08,145500.0],["2023-09-29",182.33,182.36,177.54,178.41,171400.0],["2023-10-02",178.46,180.16,177.18,177.78,180800.0],["2023-10-03",177.0,180.98,177.0,178.55,221300.0],["2023-10-04",179.19,185.6,179.19,184.64,262100.0],["2023-10-05",184.42,191.3,183.02,187.86,397300.0],["2023-10-06",187.6,189.87,186.99,189.78,165100.0],["2023-10-09",189.86,192.38,186.93,191.22,166800.0],["2023-10-10",190.9,193.52,188.83,189.63,186100.0],["2023-10-11",189.31,189.72,186.38,188.46,195500.0],["2023-10-12",188.25,190.06,185.49,187.41,155500.0],["2023-10-13",187.64,190.18,185.64,189.66,151600.0],["2023-10-16",190.45,192.95,188.35,189.0,172900.0],["2023-10-17",188.82,191.83,188.04,189.08,185800.0],["2023-10-18",189.54,190.77,186.69,190.6,306100.0],["2023-10-19",190.75,191.41,187.64,189.69,224700.0],["2023-10-20",190.19,191.05,186.01,186.2,161700.0],["2023-10-23",185.76,186.61,184.0,184.04,133800.0],["2023-10-24",184.33,185.2,181.25,184.58,188500.0],["2023-10-25",184.79,185.51,182.67,183.93,295900.0],["2023-10-26",194.66,216.63,193.03,216.38,709100.0],["2023-10-27",217.66,218.0,212.8,215.95,363600.0],["2023-10-30",215.92,215.92,211.14,214.65,262100.0],["2023-10-31",215.4,216.0,210.75,212.26,278600.0],["2023-11-01",212.5,218.33,210.86,217.8,307600.0],["2023-11-02",216.8,217.85,211.37,213.56,240200.0],["2023-11-03",215.37,215.37,211.83,215.0,162000.0],["2023-11-06",216.16,216.93,215.32,216.71,115300.0],["2023-11-07",216.9,217.19,214.34,216.4,141800.0],["2023-11-08",216.31,216.79,213.86,216.22,234100.0],["2023-11-09",216.8,219.37,214.33,216.27,157400.0],["2023-11-10",216.51,221.67,216.51,220.88,148600.0],["2023-11-13",220.7,222.2,219.33,221.54,120700.0],["2023-11-14",221.75,222.76,219.98,222.52,258700.0],["2023-11-15",222.19,223.01,218.08,218.79,279000.0],["2023-11-16",218.79,220.79,217.47,219.91,223100.0],["2023-11-17",221.19,221.19,217.53,219.09,474400.0],["2023-11-20",218.41,223.57,217.86,222.25,246100.0],["2023-11-21",222.39,223.48,220.26,221.16,115900.0],["2023-11-22",222.43,223.18,221.19,221.47,130300.0],["2023-11-24",221.0,222.02,219.63,221.76,53900.0],["2023-11-27",221.12,222.09,218.36,221.09,343800.0],["2023-11-28",220.85,221.67,217.59,217.64,138100.0],["2023-11-29",218.34,219.08,215.81,217.85,230800.0],["2023-11-30",218.41,220.62,217.48,220.46,287900.0],["2023-12-01",219.58,221.88,219.51,221.35,163500.0],["2023-12-04",223.13,232.15,222.67,231.0,335200.0],["2023-12-05",230.53,230.53,223.8,224.52,218100.0],["2023-12-06",224.58,226.37,221.76,222.28,164100.0],["2023-12-07",221.19,223.18,221.19,222.0,177400.0],["2023-12-08",222.4,223.2,218.56,222.12,163300.0],["2023-12-11",222.08,222.86,219.91,221.98,178900.0],["2023-12-12",222.37,223.68,220.44,221.88,153400.0],["2023-12-13",221.35,223.91,220.46,221.3,344300.0],["2023-12-14",221.41,221.78,206.31,206.5,751700.0],["2023-12-15",205.67,208.97,199.35,199.7,1103000.0],["2023-12-18",200.78,204.0,200.51,203.64,240400.0],["2023-12-19",201.7,203.94,200.71,200.9,260400.0],["2023-12-20",199.55,202.01,197.83,198.05,402900.0],["2023-12-21",198.29,199.0,195.37,198.75,220900.0],["2023-12-22",198.58,201.72,198.55,200.41,174400.0],["2023-12-26",199.89,200.16,198.5,199.33,128900.0],["2023-12-27",199.63,202.98,199.63,200.11,169900.0],["2023-12-28",199.41,200.81,198.28,199.38,99400.0],["2023-12-29",199.65,201.58,195.3,199.15,177000.0],["2024-01-02",198.17,199.0,196.26,196.9,238700.0],["2024-01-03",197.42,198.32,193.68,194.25,191000.0],["2024-01-04",194.59,196.05,192.96,193.06,180700.0],["2024-01-05",192.59,195.17,191.26,194.72,276000.0],["2024-01-08",195.85,196.3,192.81,194.51,127700.0],["2024-01-09",194.97,198.69,192.97,195.19,229600.0],["2024-01-10",195.26,199.15,194.3,196.17,143300.0],["2024-01-11",196.48,198.32,193.76,197.32,166600.0],["2024-01-12",198.06,201.17,197.0,200.83,130200.0],["2024-01-16",198.95,202.05,198.95,201.34,115100.0],["2024-01-17",201.15,204.46,200.01,201.19,155200.0],["2024-01-18",201.37,204.57,201.37,204.52,130200.0],["2024-01-19",204.62,205.75,200.15,200.32,351500.0],["2024-01-22",201.0,202.75,200.78,201.0,204900.0],["2024-01-23",200.83,201.15,198.36,199.56,144100.0],["2024-01-24",200.05,200.05,195.91,198.34,178800.0],["2024-01-25",198.28,199.39,193.67,194.41,355700.0],["2024-01-26",195.91,197.88,193.19,197.25,247700.0],["2024-01-29",196.83,197.98,194.77,197.51,172900.0],["2024-01-30",198.16,198.58,196.17,196.86,145300.0],["2024-01-31",196.16,197.86,191.55,191.61,261300.0],["2024-02-01",191.94,193.06,189.77,191.43,248300.0],["2024-02-02",191.4,192.81,189.79,192.57,158900.0],["2024-02-05",192.46,192.95,190.53,192.44,130200.0],["2024-02-06",192.65,193.93,191.92,193.54,130600.0],["2024-02-07",193.9,194.29,192.67,193.92,114600.0],["2024-02-08",193.46,195.37,192.2,194.18,79100.0],["2024-02-09",194.8,195.58,193.95,195.1,149600.0],["2024-02-12",193.98,195.39,192.94,192.94,155300.0],["2024-02-13",193.09,193.09,185.93,186.5,259400.0],["2024-02-14",186.52,191.38,186.43,191.06,253200.0],["2024-02-15",190.87,192.77,190.61,190.93,209000.0],["2024-02-16",191.03,193.49,190.4,192.18,159400.0],["2024-02-20",193.05,193.08,189.59,190.34,177900.0],["2024-02-21",189.26,191.23,189.09,190.12,247500.0],["2024-02-22",208.89,226.93,205.36,221.67,699600.0],["2024-02-23",222.67,223.22,214.82,216.1,339800.0],["2024-02-26",215.0,220.89,215.0,220.0,355000.0],["2024-02-27",217.99,218.96,215.37,216.11,322200.0],["2024-02-28",216.99,216.99,214.12,214.72,203200.0],["2024-02-29",214.0,214.42,205.71,206.88,532400.0],["2024-03-01",206.06,207.22,202.29,204.39,283800.0],["2024-03-04",204.0,207.81,203.74,205.69,190800.0],["2024-03-05",204.73,211.02,204.58,207.96,208800.0],["2024-03-06",208.55,208.73,206.21,206.5,107000.0],["2024-03-07",207.74,208.0,204.77,205.92,202300.0],["2024-03-08",206.05,207.22,203.44,204.08,164800.0],["2024-03-11",204.08,204.43,201.44,204.11,157400.0],["2024-03-12",203.19,205.68,201.6,205.17,247200.0],["2024-03-13",204.94,205.19,199.77,204.05,256300.0],["2024-03-14",203.37,204.58,201.77,204.0,257300.0],["2024-03-15",202.19,206.49,202.19,205.62,345900.0],["2024-03-18",205.57,210.2,204.6,207.98,229700.0],["2024-03-19",209.26,212.21,206.43,210.3,226800.0],["2024-03-20",210.85,211.09,203.61,204.84,198200.0],["2024-03-21",206.23,206.64,204.51,206.02,151700.0],["2024-03-22",206.63,206.63,204.56,206.25,227600.0],["2024-03-25",207.1,210.22,205.76,209.19,215400.0],["2024-03-26",208.4,209.47,207.21,208.19,124200.0],["2024-03-27",209.03,209.77,206.94,209.43,133600.0],["2024-03-28",209.76,211.99,208.8,210.29,137600.0],["2024-04-01",209.37,209.76,207.96,208.12,106200.0],["2024-04-02",206.87,208.5,205.94,207.31,166300.0],["2024-04-03",206.91,208.89,206.02,207.08,164700.0],["2024-04-04",208.66,209.84,205.29,205.7,88900.0],["2024-04-05",206.53,209.0,205.07,208.09,139400.0],["2024-04-08",208.09,209.64,206.78,207.72,112900.0],["2024-04-09",208.24,208.87,206.67,207.84,76100.0],["2024-04-10",205.88,208.49,204.91,207.28,101600.0],["2024-04-11",207.54,207.54,203.96,205.29,93900.0],["2024-04-12",204.43,206.38,204.43,205.79,126800.0],["2024-04-15",207.34,207.34,203.67,205.09,102400.0],["2024-04-16",206.13,209.92,204.3,207.62,159700.0],["2024-04-17",207.62,209.86,204.43,204.46,138800.0],["2024-04-18",204.74,208.18,204.07,207.64,120400.0],["2024-04-19",207.87,212.68,207.87,211.25,328300.0],["2024-04-22",212.68,214.26,210.97,211.73,189500.0],["2024-04-23",213.03,214.63,211.99,212.97,147200.0],["2024-04-24",212.7,214.25,211.91,213.74,214900.0],["2024-04-25",220.0,228.41,211.24,215.31,535400.0],["2024-04-26",212.87,218.8,211.14,211.36,388100.0],["2024-04-29",212.69,214.2,211.26,213.5,241600.0],["2024-04-30",213.5,217.71,213.5,213.83,347700.0],["2024-05-01",213.5,214.37,211.63,212.54,255700.0],["2024-05-02",212.54,215.38,211.46,215.25,181900.0],["2024-05-03",215.47,216.65,213.25,215.14,169700.0],["2024-05-06",216.13,221.38,216.13,220.17,151900.0],["2024-05-07",220.11,223.39,220.11,221.14,196300.0],["2024-05-08",221.0,221.0,218.75,219.24,89900.0],["2024-05-09",219.0,219.54,217.89,218.36,168200.0],["2024-05-10",218.8,222.32,218.08,221.78,189800.0],["2024-05-13",222.6,223.71,221.73,222.79,211400.0],["2024-05-14",223.49,223.84,219.62,220.85,162200.0],["2024-05-15",221.71,224.19,221.58,224.16,172500.0],["2024-05-16",223.69,223.89,221.22,221.84,126400.0],["2024-05-17",222.33,224.53,220.73,223.1,145600.0],["2024-05-20",224.18,227.43,223.92,224.8,137200.0],["2024-05-21",224.43,225.29,221.58,223.14,117300.0],["2024-05-22",223.58,224.17,220.84,224.15,123200.0],["2024-05-23",224.93,224.93,218.41,218.83,130500.0],["2024-05-24",219.56,221.41,217.57,220.78,140900.0],["2024-05-28",221.0,221.63,215.84,216.2,203500.0],["2024-05-29",214.62,215.6,212.51,212.52,111200.0],["2024-05-30",211.76,215.08,211.76,213.4,105900.0],["2024-05-31",213.81,215.24,211.65,214.8,172300.0],["2024-06-03",215.23,217.59,213.49,217.09,162300.0],["2024-06-04",216.65,219.57,216.34,218.52,199400.0],["2024-06-05",218.31,218.65,216.41,218.22,100800.0],["2024-06-06",218.28,219.21,217.32,217.99,71700.0],["2024-06-07",218.4,219.64,217.09,217.14,72100.0],["2024-06-10",215.22,215.82,212.4,212.42,127200.0],["2024-06-11",211.15,212.03,209.56,211.21,117600.0],["2024-06-12",212.94,213.85,209.27,211.0,109300.0],["2024-06-13",211.53,211.53,207.26,208.25,96500.0],["2024-06-14",206.75,208.49,206.4,207.25,127600.0],["2024-06-17",206.81,209.63,206.72,209.59,126600.0],["2024-06-18",209.75,210.0,207.8,208.16,117600.0],["2024-06-20",208.47,209.76,206.69,206.97,115800.0],["2024-06-21",207.61,210.22,206.46,209.91,197700.0],["2024-06-24",211.0,212.92,210.42,210.48,169900.0],["2024-06-25",211.78,214.44,210.09,214.32,173900.0],["2024-06-26",213.16,215.27,211.6,214.26,140600.0],["2024-06-27",214.21,219.31,214.15,219.25,152300.0],["2024-06-28",219.97,220.56,214.69,215.53,394100.0],["2024-07-01",215.81,215.84,212.62,213.9,117900.0],["2024-07-02",214.41,218.96,214.41,215.19,110500.0],["2024-07-03",216.31,218.31,214.66,217.77,101100.0],["2024-07-05",217.63,217.63,212.29,213.61,106900.0],["2024-07-08",214.1,218.24,213.25,213.71,138800.0],["2024-07-09",214.98,215.54,213.62,213.73,104700.0],["2024-07-10",213.73,216.23,212.93,215.54,153800.0],["2024-07-11",216.86,219.36,216.86,217.92,114600.0],["2024-07-12",219.5,223.27,218.56,220.21,116200.0],["2024-07-15",221.47,224.0,221.38,221.94,127600.0],["2024-07-16",223.24,227.97,222.69,227.63,113300.0],["2024-07-17",227.68,230.47,226.27,226.32,148500.0],["2024-07-18",226.65,228.5,226.37,228.16,117100.0],["2024-07-19",229.07,229.07,224.55,226.58,103700.0],["2024-07-22",226.37,230.87,225.04,230.59,166100.0],["2024-07-23",230.52,230.58,227.16,227.19,105500.0],["2024-07-24",226.61,231.12,226.61,230.49,205600.0],["2024-07-25",232.61,243.6,224.26,225.64,407800.0],["2024-07-26",225.18,228.14,223.95,225.42,214500.0],["2024-07-29",225.65,230.64,223.51,226.34,176000.0],["2024-07-30",227.18,228.28,223.46,223.48,128400.0],["2024-07-31",223.63,223.63,216.82,217.97,185200.0],["2024-08-01",218.33,220.29,213.94,219.58,193300.0],["2024-08-02",217.99,222.24,217.11,221.65,185400.0],["2024-08-05",218.93,219.3,213.04,215.18,168700.0],["2024-08-06",215.79,218.63,215.02,216.52,194200.0],["2024-08-07",217.61,218.78,214.52,214.52,141600.0],["2024-08-08",215.95,220.68,214.83,219.85,117600.0],["2024-08-09",220.07,221.33,218.22,219.85,138800.0],["2024-08-12",218.99,221.07,217.45,218.46,91500.0],["2024-08-13",219.39,220.39,218.01,219.11,116000.0],["2024-08-14",218.17,221.11,215.22,220.64,162500.0],["2024-08-15",222.9,223.91,221.05,222.86,104600.0],["2024-08-16",222.93,225.55,221.8,224.97,100300.0],["2024-08-19",224.63,225.6,221.63,223.52,118200.0],["2024-08-20",224.22,224.81,222.03,223.07,102400.0],["2024-08-21",224.28,225.99,222.55,224.84,97400.0],["2024-08-22",225.05,225.63,221.95,223.53,109500.0],["2024-08-23",224.98,226.05,222.61,223.7,56600.0],["2024-08-26",224.55,225.37,222.5,222.53,85100.0],["2024-08-27",223.29,223.48,220.96,222.45,97300.0],["2024-08-28",222.45,224.34,220.06,224.11,137100.0],["2024-08-29",225.5,228.36,224.05,225.0,128100.0],["2024-08-30",224.88,228.36,224.38,228.31,113500.0],["2024-09-03",228.0,228.9,221.68,222.52,201000.0],["2024-09-04",222.24,223.84,221.8,223.36,88600.0],["2024-09-05",222.92,223.06,219.84,221.77,99700.0],["2024-09-06",222.43,222.43,217.35,217.74,226700.0],["2024-09-09",218.21,218.89,216.1,217.91,106000.0],["2024-09-10",218.35,221.14,216.95,219.17,156400.0],["2024-09-11",217.6,221.07,214.69,219.37,154900.0],["2024-09-12",219.7,220.78,218.93,220.22,93600.0],["2024-09-13",221.43,222.77,220.38,221.95,86600.0],["2024-09-16",222.99,226.95,222.65,223.84,109500.0],["2024-09-17",225.31,226.06,221.95,224.12,116300.0],["2024-09-18",224.68,227.09,222.24,222.63,95700.0],["2024-09-19",224.64,226.1,221.62,225.26,151000.0],["2024-09-20",224.63,227.49,222.77,227.1,243800.0],["2024-09-23",227.88,228.97,226.56,227.51,109000.0],["2024-09-24",228.11,228.42,226.21,227.34,102100.0],["2024-09-25",228.86,228.86,225.9,227.45,128800.0],["2024-09-26",228.31,228.58,225.79,227.37,96900.0],["2024-09-27",226.59,228.3,224.68,225.3,114000.0],["2024-09-30",225.38,227.56,224.26,227.56,181800.0],["2024-10-01",227.61,229.81,225.44,228.81,104200.0],["2024-10-02",228.58,229.95,225.72,225.93,142800.0],["2024-10-03",226.88,226.88,224.29,225.06,121200.0],["2024-10-04",226.34,228.03,224.84,225.4,155400.0],["2024-10-07",225.1,226.75,221.53,222.44,176200.0],["2024-10-08",223.79,225.26,221.5,222.47,118200.0],["2024-10-09",223.06,227.69,222.62,224.33,92500.0],["2024-10-10",223.1,223.1,221.1,221.78,112800.0],["2024-10-11",222.86,224.06,222.21,223.49,91700.0],["2024-10-14",224.03,224.73,223.31,223.87,58700.0],["2024-10-15",224.75,228.22,224.7,226.86,180000.0],["2024-10-16",227.28,231.65,226.74,231.0,139800.0],["2024-10-17",231.42,231.65,229.43,229.71,113900.0],["2024-10-18",229.71,230.19,228.04,228.43,94400.0],["2024-10-21",228.18,231.25,225.2,226.69,156100.0],["2024-10-22",225.61,230.28,225.61,229.43,195500.0],["2024-10-23",228.08,231.47,228.05,229.5,200500.0],["2024-10-24",211.96,213.07,196.52,201.38,858100.0],["2024-10-25",201.1,202.33,197.15,199.09,454200.0],["2024-10-28",199.88,200.82,195.03,198.29,413300.0],["2024-10-29",198.3,202.45,198.03,201.13,394700.0],["2024-10-30",200.5,204.27,199.71,200.74,357300.0],["2024-10-31",200.53,201.13,194.96,195.08,174200.0],["2024-11-01",196.58,198.94,196.58,198.69,160900.0],["2024-11-04",198.49,199.95,197.62,199.5,221000.0],["2024-11-05",200.31,200.99,198.5,198.99,263000.0],["2024-11-06",202.0,204.0,197.64,200.89,323800.0],["2024-11-07",202.37,206.85,200.39,204.88,226300.0],["2024-11-08",205.0,207.57,203.7,204.27,196400.0],["2024-11-11",205.37,209.13,203.68,203.96,164700.0],["2024-11-12",204.63,204.65,201.37,202.01,169900.0],["2024-11-13",202.24,203.23,199.73,199.91,212100.0],["2024-11-14",200.54,200.54,195.37,195.79,220600.0],["2024-11-15",195.28,196.22,193.11,194.96,341400.0],["2024-11-18",195.17,198.78,194.6,195.79,211500.0],["2024-11-19",194.64,198.75,194.15,197.41,219600.0],["2024-11-20",197.37,199.96,196.13,198.98,162200.0],["2024-11-21",198.62,200.59,197.87,198.18,171400.0],["2024-11-22",198.81,202.04,198.81,201.86,186500.0],["2024-11-25",203.17,206.24,201.59,204.1,263400.0],["2024-11-26",204.68,205.61,202.58,203.8,180300.0],["2024-11-27",203.71,205.18,203.14,203.72,129200.0],["2024-11-29",203.07,204.8,202.52,202.52,76000.0],["2024-12-02",203.5,203.78,201.28,201.85,185100.0],["2024-12-03",201.78,205.09,199.07,204.66,228900.0],["2024-12-04",204.78,208.28,204.61,204.99,156200.0],["2024-12-05",204.23,204.23,199.65,199.92,143400.0],["2024-12-06",200.37,201.59,197.13,198.0,197300.0],["2024-12-09",196.9,199.7,196.9,198.62,193800.0],["2024-12-10",199.67,202.96,197.91,202.03,261600.0],["2024-12-11",202.75,204.76,198.91,198.94,200700.0],["2024-12-12",199.48,202.34,196.4,199.71,254900.0],["2024-12-13",199.01,200.29,197.33,198.67,166400.0],["2024-12-16",198.33,201.97,198.33,199.19,285600.0],["2024-12-17",198.19,198.9,195.49,196.77,230400.0],["2024-12-18",196.7,198.26,192.19,192.83,299900.0],["2024-12-19",192.78,197.5,192.0,195.41,276100.0],["2024-12-20",194.78,198.22,193.26,195.29,1570200.0],["2024-12-23",195.63,196.04,191.29,192.72,222900.0],["2024-12-24",192.72,194.93,191.47,194.09,106600.0],["2024-12-26",193.75,195.44,191.35,193.45,153400.0],["2024-12-27",192.49,194.0,191.3,192.91,165200.0],["2024-12-30",192.32,192.36,189.35,190.39,131000.0],["2024-12-31",190.81,192.47,190.79,191.13,116400.0],["2025-01-02",192.32,192.32,189.52,189.83,140500.0],["2025-01-03",190.07,192.64,190.0,191.59,89300.0],["2025-01-06",191.0,193.36,189.33,190.19,172800.0],["2025-01-07",191.34,197.18,189.66,193.49,257900.0],["2025-01-08",192.51,194.32,191.23,194.17,148900.0],["2025-01-10",192.89,195.05,192.15,192.78,208400.0],["2025-01-13",191.06,195.0,191.06,194.95,130100.0],["2025-01-14",194.7,197.54,194.68,197.01,195300.0],["2025-01-15",196.43,196.44,190.9,193.04,226400.0],["2025-01-16",192.33,194.5,192.33,193.69,128300.0],["2025-01-17",194.38,194.94,190.31,190.53,273500.0],["2025-01-21",191.9,195.31,190.54,195.23,595300.0],["2025-01-22",195.14,195.44,192.0,193.1,411700.0],["2025-01-23",193.6,194.04,190.0,191.79,208200.0],["2025-01-24",191.92,192.28,190.0,191.22,153100.0],["2025-01-27",192.62,197.37,191.98,196.99,154400.0],["2025-01-28",196.49,204.69,195.3,197.33,453500.0],["2025-01-29",196.98,198.21,193.85,195.27,94600.0],["2025-01-30",196.93,199.63,196.13,198.75,134300.0],["2025-01-31",197.96,198.65,194.82,195.35,196600.0],["2025-02-03",194.38,195.7,189.79,194.08,307700.0],["2025-02-04",193.99,194.67,192.76,193.58,163700.0],["2025-02-05",195.09,197.28,193.47,194.76,146400.0],["2025-02-06",194.36,195.74,193.24,193.4,98000.0],["2025-02-07",194.22,195.61,193.0,193.99,125100.0],["2025-02-10",195.08,196.5,193.66,194.2,176500.0],["2025-02-11",193.74,194.26,191.99,193.09,121400.0],["2025-02-12",192.16,194.33,191.21,191.87,122700.0],["2025-02-13",192.79,195.0,190.23,191.41,111800.0],["2025-02-14",192.44,192.44,187.21,187.61,191000.0],["2025-02-18",186.82,190.39,186.82,188.39,185800.0],["2025-02-19",188.0,190.69,187.62,190.16,384200.0],["2025-02-20",183.7,183.7,161.57,162.99,843300.0],["2025-02-21",163.01,167.29,161.24,164.69,797700.0],["2025-02-24",165.64,167.26,161.79,166.03,640900.0],["2025-02-25",164.4,167.18,164.03,164.2,554100.0],["2025-02-26",162.59,166.44,162.59,164.07,456700.0],["2025-02-27",162.89,165.78,162.72,164.84,434200.0],["2025-02-28",164.98,165.75,162.53,165.6,267200.0],["2025-03-03",165.6,167.69,164.48,164.76,357700.0],["2025-03-04",164.29,171.48,164.04,169.7,446300.0],["2025-03-05",168.93,172.01,167.4,169.81,485300.0],["2025-03-06",169.7,170.03,167.68,168.75,451300.0],["2025-03-07",167.82,173.5,167.82,169.56,373800.0],["2025-03-10",168.14,169.9,166.36,166.36,466000.0],["2025-03-11",166.16,167.9,162.48,163.19,436100.0],["2025-03-12",163.95,163.95,160.0,160.63,337900.0],["2025-03-13",159.81,161.99,158.92,161.63,321200.0],["2025-03-14",161.5,164.52,161.35,162.7,412200.0],["2025-03-17",162.66,164.7,162.66,163.65,276300.0],["2025-03-18",163.18,166.9,162.44,166.59,341900.0],["2025-03-19",166.87,167.7,163.38,165.02,215300.0],["2025-03-20",164.88,164.88,161.11,161.9,281700.0],["2025-03-21",160.71,161.07,158.88,160.54,1379300.0],["2025-03-24",161.28,163.76,159.95,160.9,452400.0],["2025-03-25",160.86,162.79,160.15,161.29,267900.0],["2025-03-26",162.0,163.71,160.93,162.36,245200.0],["2025-03-27",162.77,164.71,161.84,163.36,357700.0],["2025-03-28",162.97,163.47,161.39,162.07,224100.0],["2025-03-31",161.7,165.43,161.07,164.08,336500.0],["2025-04-01",163.28,165.19,162.69,164.12,290800.0],["2025-04-02",160.9,162.99,157.52,161.27,549500.0],["2025-04-03",160.16,162.78,159.09,161.43,455800.0],["2025-04-04",159.35,161.58,157.46,157.95,578900.0],["2025-04-07",154.91,160.52,153.41,154.85,599900.0],["2025-04-08",156.21,158.17,151.85,152.87,689300.0],["2025-04-09",152.29,162.29,151.75,161.59,810900.0],["2025-04-10",160.27,163.1,158.62,160.52,460300.0],["2025-04-11",160.43,165.33,160.43,164.61,351200.0],["2025-04-14",165.33,167.52,164.26,167.1,379700.0],["2025-04-15",167.02,167.77,164.89,165.0,240100.0],["2025-04-16",165.69,165.78,163.01,163.88,298900.0],["2025-04-17",163.03,166.29,163.03,165.27,284300.0],["2025-04-21",164.66,165.73,163.88,165.01,399200.0],["2025-04-22",164.67,168.59,164.67,167.5,384800.0],["2025-04-23",168.0,169.34,166.47,168.51,673600.0],["2025-04-24",169.0,172.29,160.57,161.91,981500.0],["2025-04-25",162.68,164.14,160.17,162.68,663100.0],["2025-04-28",162.04,163.29,160.87,162.44,570600.0],["2025-04-29",162.3,164.46,161.85,164.32,403000.0],["2025-04-30",164.5,166.28,163.16,166.28,460300.0],["2025-05-01",164.71,166.23,163.17,165.21,483300.0],["2025-05-02",166.66,168.67,165.31,166.44,286200.0],["2025-05-05",166.18,167.85,165.5,166.42,392100.0],["2025-05-06",166.28,166.33,164.71,165.22,389200.0],["2025-05-07",165.8,166.77,164.83,165.09,403000.0],["2025-05-08",165.52,168.32,165.52,166.82,322300.0],["2025-05-09",166.6,167.17,164.7,164.91,241700.0],["2025-05-12",165.38,165.94,161.38,164.81,431700.0],["2025-05-13",164.88,165.19,162.81,162.91,356900.0],["2025-05-14",162.56,163.04,161.03,161.76,484200.0],["2025-05-15",162.19,165.31,161.26,165.26,393000.0],["2025-05-16",165.25,167.66,164.82,166.84,442300.0],["2025-05-19",167.0,168.08,166.48,167.5,231100.0],["2025-05-20",168.24,168.43,166.38,168.03,468300.0],["2025-05-21",166.86,167.25,164.52,165.46,408400.0],["2025-05-22",165.89,167.07,164.76,166.6,319300.0],["2025-05-23",166.0,167.68,164.41,166.75,349100.0],["2025-05-27",167.83,168.41,166.16,167.67,425500.0],["2025-05-28",167.15,167.48,161.46,162.18,493100.0],["2025-05-29",162.23,164.15,161.7,164.14,411900.0],["2025-05-30",164.14,164.43,162.36,164.16,465000.0],["2025-06-02",163.53,163.76,161.71,161.99,330000.0],["2025-06-03",161.62,163.99,160.03,163.13,481500.0],["2025-06-04",162.62,164.63,162.29,163.41,440400.0],["2025-06-05",163.57,163.57,161.19,162.04,336000.0],["2025-06-06",163.34,164.47,163.03,164.02,265000.0],["2025-06-09",163.95,164.53,157.13,160.05,590100.0],["2025-06-10",161.13,161.96,159.43,159.7,363600.0],["2025-06-11",159.58,160.43,158.27,159.82,453900.0],["2025-06-12",159.82,163.01,159.04,162.32,347500.0],["2025-06-13",162.0,163.32,160.72,161.25,326300.0],["2025-06-16",161.6,163.04,161.06,162.07,363900.0],["2025-06-17",161.52,163.09,161.2,161.39,301000.0],["2025-06-18",161.63,163.43,161.12,161.41,392000.0],["2025-06-20",161.83,162.82,158.36,158.77,868200.0],["2025-06-23",158.97,161.27,158.43,161.12,497400.0],["2025-06-24",161.2,162.87,160.65,162.46,326400.0],["2025-06-25",162.57,162.93,161.13,161.67,292900.0],["2025-06-26",162.0,162.74,159.75,160.11,565900.0],["2025-06-27",160.0,161.89,159.71,160.7,548500.0],["2025-06-30",160.98,161.76,159.54,161.5,207100.0],["2025-07-01",161.33,165.4,160.93,164.27,308100.0],["2025-07-02",163.6,164.33,162.1,163.86,265800.0],["2025-07-03",164.25,165.35,162.82,164.89,216500.0],["2025-07-07",165.3,166.54,164.0,166.0,418600.0],["2025-07-08",165.5,167.06,165.32,166.36,291800.0],["2025-07-09",166.39,166.98,165.0,166.02,311200.0],["2025-07-10",165.69,166.97,164.55,164.55,335100.0],["2025-07-11",164.01,164.8,163.19,164.14,278900.0],["2025-07-14",163.64,167.53,163.64,167.3,320300.0],["2025-07-15",167.02,167.13,163.61,163.61,253700.0],["2025-07-16",164.56,165.92,164.5,164.83,310900.0],["2025-07-17",165.01,166.94,165.01,166.22,236900.0],["2025-07-18",166.79,166.99,164.21,164.24,213900.0],["2025-07-21",164.51,165.48,162.46,162.6,339700.0],["2025-07-22",162.89,165.78,162.89,165.24,558600.0],["2025-07-23",165.98,167.59,164.22,167.55,580500.0],["2025-07-24",166.0,176.99,166.0,173.49,1046900.0],["2025-07-25",174.23,174.65,171.63,174.18,417400.0],["2025-07-28",173.4,173.57,170.22,170.72,421800.0],["2025-07-29",170.73,171.37,169.35,171.07,418400.0],["2025-07-30",171.17,173.16,170.45,171.0,549700.0],["2025-07-31",169.84,171.04,165.94,166.35,272700.0],["2025-08-01",167.0,167.24,163.12,165.52,438700.0],["2025-08-04",165.5,166.85,164.59,166.29,377800.0],["2025-08-05",166.1,169.02,165.96,168.42,275700.0],["2025-08-06",168.7,169.09,167.47,168.02,236500.0],["2025-08-07",168.38,169.39,167.2,168.22,217200.0],["2025-08-08",168.0,169.44,167.11,167.37,192900.0],["2025-08-11",167.71,168.66,167.27,167.56,219100.0],["2025-08-12",166.0,166.01,156.51,165.44,521000.0],["2025-08-13",165.69,169.08,165.35,169.08,295100.0],["2025-08-14",168.32,168.74,167.22,167.5,221400.0],["2025-08-15",167.19,168.96,165.2,165.49,482300.0],["2025-08-18",166.21,168.62,165.42,167.85,304900.0],["2025-08-19",167.73,169.68,167.25,169.1,305800.0],["2025-08-20",169.73,170.7,168.44,168.44,378000.0],["2025-08-21",168.09,169.57,167.17,169.13,187700.0],["2025-08-22",170.08,172.24,167.86,168.23,371200.0],["2025-08-25",167.84,168.43,166.64,166.86,269800.0],["2025-08-26",167.15,167.37,165.94,165.97,245000.0],["2025-08-27",166.0,170.05,165.14,169.94,272200.0],["2025-08-28",170.17,170.17,167.51,168.18,246100.0],["2025-08-29",168.32,168.75,167.0,168.64,209000.0],["2025-09-02",168.65,169.39,167.66,168.61,152800.0],["2025-09-03",168.64,168.64,167.0,167.89,215000.0],["2025-09-04",167.78,168.47,167.09,168.47,209300.0],["2025-09-05",168.9,170.0,167.36,168.74,222100.0],["2025-09-08",168.08,168.64,160.18,167.05,517600.0],["2025-09-09",166.91,167.85,165.67,167.17,197100.0],["2025-09-10",166.43,167.01,161.61,161.62,233000.0],["2025-09-11",162.02,166.95,160.7,166.75,325400.0],["2025-09-12",166.67,167.23,164.25,164.39,294400.0],["2025-09-15",163.87,164.84,162.65,163.01,248300.0],["2025-09-16",163.24,164.23,161.95,163.89,291200.0],["2025-09-17",164.4,166.12,162.96,163.0,380400.0],["2025-09-18",163.11,164.95,162.85,164.14,327300.0],["2025-09-19",163.09,164.72,161.18,161.74,1118000.0],["2025-09-22",161.81,161.81,158.14,159.55,409300.0],["2025-09-23",160.22,160.87,155.86,157.99,537600.0],["2025-09-24",158.32,161.45,158.32,160.6,324900.0],["2025-09-25",160.84,161.1,159.26,160.59,375400.0],["2025-09-26",161.13,162.03,159.8,161.52,286300.0],["2025-09-29",161.25,163.16,160.34,161.26,246900.0],["2025-09-30",160.77,161.95,159.95,161.65,232100.0],["2025-10-01",161.82,161.87,159.76,161.05,234000.0],["2025-10-02",160.31,161.15,159.12,159.52,286000.0],["2025-10-03",160.27,161.42,159.48,160.0,492600.0],["2025-10-06",159.62,161.1,159.54,161.07,479800.0],["2025-10-07",161.06,161.1,159.7,160.65,379200.0],["2025-10-08",161.68,163.41,159.88,163.35,393200.0],["2025-10-09",163.11,163.96,159.56,160.56,277200.0],["2025-10-10",161.0,162.32,159.09,161.7,519900.0],["2025-10-13",160.65,160.65,155.48,157.6,401800.0],["2025-10-14",158.37,159.19,155.83,157.53,318900.0],["2025-10-15",156.87,157.73,152.38,152.5,405900.0],["2025-10-16",152.51,152.99,149.31,151.68,302300.0],["2025-10-17",151.73,154.32,151.04,152.25,332000.0],["2025-10-20",152.32,153.42,151.81,152.66,314800.0],["2025-10-21",152.7,154.09,152.36,153.25,269700.0],["2025-10-22",153.0,157.26,151.93,155.79,911500.0],["2025-10-23",158.65,161.55,151.55,153.7,1402800.0],["2025-10-24",154.06,157.92,149.78,157.83,791100.0],["2025-10-27",162.72,166.69,159.12,166.58,607200.0],["2025-10-28",165.38,170.78,163.57,170.07,662300.0],["2025-10-29",168.85,170.98,166.57,168.78,614700.0],["2025-10-30",167.42,170.44,167.42,168.16,328700.0],["2025-10-31",167.1,167.12,163.65,165.01,519100.0],["2025-11-03",164.3,165.4,161.2,165.07,469200.0],["2025-11-04",165.81,167.9,164.68,167.38,328900.0],["2025-11-05",167.38,169.02,166.42,166.81,404100.0],["2025-11-06",165.78,168.9,163.89,163.98,345000.0],["2025-11-07",163.7,166.18,163.16,163.41,306400.0],["2025-11-10",162.59,163.94,161.29,162.9,196100.0],["2025-11-11",164.2,165.5,162.73,163.86,344600.0],["2025-11-12",164.11,166.91,162.77,165.36,263200.0],["2025-11-13",164.29,167.67,164.29,164.96,249500.0],["2025-11-14",165.38,165.84,163.38,164.99,214200.0],["2025-11-17",163.34,165.2,161.2,161.32,217800.0],["2025-11-18",161.48,161.91,159.38,161.39,175300.0],["2025-11-19",162.0,163.41,160.76,163.35,258900.0],["2025-11-20",162.91,165.59,160.37,162.02,221000.0],["2025-11-21",161.82,165.66,161.82,164.03,283800.0],["2025-11-24",162.71,164.23,161.37,162.27,377300.0],["2025-11-25",163.11,166.36,162.0,165.5,190000.0],["2025-11-26",165.04,166.63,163.95,163.95,245700.0],["2025-11-28",163.22,164.32,162.86,163.15,130000.0],["2025-12-01",163.25,167.45,162.16,164.2,370000.0],["2025-12-02",164.15,166.76,163.66,164.43,274000.0],["2025-12-03",164.57,165.26,161.99,165.03,204000.0],["2025-12-04",165.32,167.08,165.29,166.66,208100.0],["2025-12-05",165.94,170.93,165.51,170.79,337700.0],["2025-12-08",169.05,169.69,164.7,165.42,527900.0],["2025-12-09",165.0,167.57,165.0,166.6,275000.0],["2025-12-10",166.54,168.75,163.78,166.61,221100.0],["2025-12-11",167.24,169.78,166.56,168.33,312400.0],["2025-12-12",169.54,171.17,167.48,170.72,265500.0],["2025-12-15",170.67,171.0,169.02,170.59,368300.0],["2025-12-16",170.52,171.66,167.94,170.87,389800.0],["2025-12-17",169.81,176.76,169.76,176.7,433500.0],["2025-12-18",176.21,176.66,173.48,174.68,579400.0],["2025-12-19",175.0,177.1,173.19,176.54,995200.0],["2025-12-22",176.06,179.62,174.9,178.65,365300.0],["2025-12-23",178.81,179.83,176.33,176.33,340400.0],["2025-12-24",176.26,177.57,175.08,175.85,102300.0],["2025-12-26",175.15,176.07,174.49,175.49,144200.0],["2025-12-29",176.79,176.79,175.01,175.87,145100.0],["2025-12-30",177.37,177.37,172.56,172.67,120400.0],["2025-12-31",172.22,172.5,170.3,170.83,123600.0],["2026-01-02",169.87,170.75,167.5,170.28,165200.0],["2026-01-05",174.81,181.25,172.02,179.06,257100.0],["2026-01-06",178.18,179.33,176.69,177.67,127300.0],["2026-01-07",177.5,178.33,175.08,176.0,197400.0],["2026-01-08",176.0,177.47,174.76,176.0,346800.0],["2026-01-09",175.36,177.01,174.96,176.55,196500.0],["2026-01-12",176.32,178.9,175.48,177.84,151800.0],["2026-01-13",177.51,178.48,175.64,176.68,189800.0],["2026-01-14",175.55,177.78,174.78,175.3,163500.0],["2026-01-15",175.81,178.14,174.66,177.57,234100.0],["2026-01-16",176.84,178.68,176.35,178.17,226100.0],["2026-01-20",180.0,180.45,176.39,178.12,196400.0],["2026-01-21",179.51,181.21,177.48,181.05,218000.0],["2026-01-22",181.12,182.27,180.83,182.04,196300.0],["2026-01-23",182.62,182.88,179.92,182.41,131200.0],["2026-01-26",182.57,183.61,179.3,183.5,199300.0],["2026-01-27",182.79,183.72,181.17,182.99,338100.0],["2026-01-28",182.24,183.02,179.19,179.24,257300.0],["2026-01-29",178.78,180.2,170.43,174.6,329800.0],["2026-01-30",173.78,174.7,171.7,174.67,196400.0],["2026-02-02",174.0,176.93,171.03,176.81,211000.0],["2026-02-03",174.54,174.58,168.19,171.53,278800.0],["2026-02-04",170.6,176.02,170.6,174.2,210400.0],["2026-02-05",176.1,178.32,174.1,177.4,285500.0],["2026-02-06",177.87,180.42,175.15,178.93,315600.0],["2026-02-09",178.76,180.01,176.5,176.5,181500.0],["2026-02-10",177.37,177.42,173.2,173.36,185100.0],["2026-02-11",172.4,173.9,155.88,156.81,556500.0],["2026-02-12",155.62,163.93,153.39,160.91,817600.0],["2026-02-13",163.75,164.33,160.92,162.81,409100.0],["2026-02-17",163.89,164.88,159.9,160.23,482900.0],["2026-02-18",159.8,163.65,159.14,162.62,394100.0],["2026-02-19",163.6,164.41,161.72,162.24,344600.0],["2026-02-20",162.16,163.82,160.89,161.62,424000.0],["2026-02-23",160.49,162.19,156.21,156.31,579200.0],["2026-02-24",156.85,161.17,156.24,156.7,544300.0],["2026-02-25",157.38,160.44,156.48,159.98,1218600.0],["2026-02-26",163.97,168.31,153.39,168.11,1543500.0],["2026-02-27",166.18,167.06,153.36,164.42,1258700.0],["2026-03-02",163.66,167.37,163.51,163.98,561600.0],["2026-03-03",162.75,166.33,162.04,166.3,1143000.0],["2026-03-04",166.64,167.0,163.35,165.01,316200.0],["2026-03-05",164.1,167.01,164.05,165.51,249900.0],["2026-03-06",164.44,169.29,162.37,168.41,288100.0],["2026-03-09",166.81,169.13,164.71,167.57,397800.0],["2026-03-10",166.9,166.9,159.31,162.37,501600.0],["2026-03-11",162.31,163.24,160.37,162.84,250900.0],["2026-03-12",162.24,165.72,161.11,162.43,373400.0],["2026-03-13",163.01,166.51,161.23,162.58,349600.0],["2026-03-16",163.38,164.9,161.66,161.92,292800.0],["2026-03-17",161.09,166.6,161.09,163.42,384700.0],["2026-03-18",162.6,165.11,161.69,164.99,331500.0],["2026-03-19",165.67,172.28,165.67,169.37,482600.0],["2026-03-20",169.0,177.56,168.0,174.2,956800.0],["2026-03-23",174.8,176.0,170.16,171.89,471800.0],["2026-03-24",170.81,173.44,169.79,171.19,411500.0],["2026-03-25",171.2,172.03,162.99,168.56,489100.0],["2026-03-26",168.33,172.41,168.33,171.27,262800.0],["2026-03-27",170.12,172.95,168.18,170.34,364600.0],["2026-03-30",170.87,175.39,169.34,173.86,501600.0],["2026-03-31",174.71,177.27,170.41,176.77,480800.0],["2026-04-01",178.1,180.54,176.33,178.72,346100.0],["2026-04-02",179.19,184.06,178.44,183.33,403500.0],["2026-04-06",182.29,185.61,182.28,184.03,344000.0],["2026-04-07",184.46,186.35,182.63,184.51,359300.0],["2026-04-08",183.79,186.7,181.08,181.23,453300.0],["2026-04-09",179.31,181.93,177.79,181.01,281000.0],["2026-04-10",178.9,179.31,175.21,176.26,317800.0],["2026-04-13",176.51,179.76,172.44,179.64,259300.0],["2026-04-14",180.27,181.61,178.93,178.96,165700.0],["2026-04-15",180.33,181.85,177.91,179.49,208200.0],["2026-04-16",180.32,182.45,178.47,182.25,314100.0],["2026-04-17",182.5,183.43,177.57,179.5,340900.0],["2026-04-20",179.77,183.71,177.89,182.81,214000.0],["2026-04-21",183.23,187.41,182.87,187.03,181800.0],["2026-04-22",187.53,187.86,183.33,185.32,229200.0],["2026-04-23",183.74,186.63,181.3,185.2,229900.0],["2026-04-24",184.79,185.9,181.18,184.23,239500.0],["2026-04-27",184.16,187.04,184.16,185.0,201500.0],["2026-04-28",183.49,189.3,181.71,182.71,311100.0],["2026-04-29",181.5,185.0,178.74,179.33,570400.0],["2026-04-30",179.27,186.45,171.41,179.3,916300.0],["2026-05-01",180.95,184.04,173.67,173.82,535800.0],["2026-05-04",173.07,175.58,163.86,168.05,681600.0],["2026-05-05",167.92,169.13,164.46,166.95,335900.0],["2026-05-06",166.11,167.21,157.72,160.99,745300.0],["2026-05-07",160.58,163.67,159.69,161.85,550900.0],["2026-05-08",161.8,165.73,158.67,163.9,505500.0],["2026-05-11",162.96,165.05,158.78,159.09,457200.0],["2026-05-12",160.61,160.84,150.64,151.25,786800.0],["2026-05-13",150.42,150.42,140.84,144.83,1396100.0],["2026-05-14",150.09,151.8,145.09,147.06,1058700.0],["2026-05-15",149.39,149.39,142.55,143.76,808800.0],["2026-05-18",143.72,154.48,143.72,153.72,739900.0],["2026-05-19",152.39,158.0,152.39,154.64,738400.0],["2026-05-20",152.8,156.29,150.71,154.46,608000.0],["2026-05-21",153.42,154.66,150.46,153.24,422900.0],["2026-05-22",152.55,156.1,151.17,154.09,351000.0],["2026-05-26",152.5,154.22,148.71,152.76,278700.0],["2026-05-27",152.33,155.49,147.45,154.42,456500.0],["2026-05-28",153.93,156.24,153.14,154.9,418200.0],["2026-05-29",153.92,156.0,152.75,153.18,498600.0],["2026-06-01",154.12,158.94,153.77,155.0,433800.0],["2026-06-02",153.03,154.77,152.34,153.51,384600.0],["2026-06-03",152.45,155.15,149.14,154.66,581200.0],["2026-06-04",158.0,158.5,152.93,156.1,417600.0],["2026-06-05",159.99,160.37,156.77,159.7,505300.0],["2026-06-08",158.18,159.83,155.89,158.69,290100.0],["2026-06-09",158.08,160.98,156.54,159.92,361100.0],["2026-06-10",158.28,163.07,156.06,159.65,419500.0],["2026-06-11",161.35,161.41,155.6,155.71,288400.0],["2026-06-12",154.86,160.26,154.17,158.57,247100.0],["2026-06-15",156.31,157.98,153.65,156.6,470600.0],["2026-06-16",158.23,158.7,153.97,154.53,504700.0],["2026-06-17",152.81,154.22,149.81,150.6,811100.0],["2026-06-18",149.61,151.04,141.64,145.58,1530000.0],["2026-06-22",144.34,146.57,137.65,141.0,786800.0],["2026-06-23",144.14,145.18,142.33,143.65,767500.0],["2026-06-24",142.12,146.78,142.12,144.35,716000.0],["2026-06-25",143.11,144.61,139.75,140.4,647600.0],["2026-06-26",141.65,151.11,140.8,151.1,968500.0],["2026-06-29",154.64,154.64,148.94,149.29,454700.0],["2026-06-30",148.39,150.35,147.13,149.01,392200.0],["2026-07-01",152.33,153.63,149.35,149.39,393300.0],["2026-07-02",150.44,154.41,149.85,153.59,351200.0],["2026-07-06",152.63,155.835,150.41,155.69,335657.231526],["2026-07-07",159.27,161.08,155.11,158.49,465252.860708],["2026-07-08",158.715,158.76,155.9,156.37,262678.22626],["2026-07-09",153.15,155.77,151.71,154.78,325150.970366],["2026-07-10",157.67,157.88,153.45,156.86,369695.62988],["2026-07-13",155.71,162.01,155.71,161.62,336961.818135],["2026-07-14",157.22,160.61,155.39,159.34,308294.062312],["2026-07-15",160.39,162.415,159.76,160.9,274342.885657],["2026-07-16",162.76,165.305,161.68,164.57,282555.595942],["2026-07-17",165.61,167.26,161.945,162.55,220084.105068],["2026-07-20",160.79,161.895,158.83,160.58,344104.638924],["2026-07-21",157.57,159.8925,155.085,155.4,406575.048409],["2026-07-22",158.14,159.44,155.05,156.51,304168.667329],["2026-07-23",155.915,157.46,153.675,157.45,384174.792542],["2026-07-24",158.71,161.05,158.42,159.79,269665.01445],["2026-07-27",160.87,163.62,159.8922,161.88,297681.695271],["2026-07-28",164.45,168,163.61,167.11,333514.745717],["2026-07-29",168.02,175,166.17,170.42,661943.127719],["2026-07-30",165.215,167.2184,158,164.05,684076.707956],["2026-07-31",160.19,163.83,155.53,159.38,521618.74148],["2026-08-03",161.16,164,157.005,158.4,468095.829526],["2026-08-04",156.18,158.788671,155.285,157.28,547436.844051],["2026-08-05",158.47,158.47,153.08,153.17,375292.812097],["2026-08-06",151.45,155.71,149.215,150.87,615508.80076],["2026-08-07",149.99,154.24,149.52,151.43,443925.432121],["2026-08-10",149.93,151.785,149.385,151.205,69723.989159],["2026-08-11",150.22,154.1299,149.32,152.83,609536.488219],["2026-08-12",149.65,152.8,149.28,152.68,491839.457561],["2026-08-13",152.94,154.64,149.9,153.41,435172.208228],["2026-08-14",153.5,153.88,150.38,151.85,362218.404152]]}