{"t":"ICLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-15",5.6562,6.4062,5.625,6.3594,12074000.0],["1998-05-18",6.2188,6.2812,5.9531,6.125,2134000.0],["1998-05-19",6.0938,6.3438,6.0625,6.2812,1376400.0],["1998-05-20",6.1875,6.3125,6.0312,6.1875,451200.0],["1998-05-21",6.1875,6.25,6.125,6.1875,1262400.0],["1998-05-22",6.25,6.2812,6.1719,6.1875,199200.0],["1998-05-26",6.1875,6.25,6.1562,6.2188,468000.0],["1998-05-27",6.2188,6.25,5.8906,5.9844,864000.0],["1998-05-28",5.9688,6.0781,5.9531,6.0312,196000.0],["1998-05-29",6.0312,6.4219,6.0,6.375,225600.0],["1998-06-01",6.5,6.5312,6.375,6.375,494000.0],["1998-06-02",6.4531,6.4688,6.2812,6.3125,336800.0],["1998-06-03",6.4062,6.4062,6.1875,6.3125,288800.0],["1998-06-04",6.1875,6.3125,6.1875,6.1875,76000.0],["1998-06-05",6.25,6.3125,6.2188,6.3125,109600.0],["1998-06-08",6.3125,6.8125,6.3125,6.75,487200.0],["1998-06-09",6.8125,7.0781,6.8125,7.0,199200.0],["1998-06-10",7.0,7.0781,7.0,7.0781,547200.0],["1998-06-11",7.0625,7.125,7.0,7.0,264000.0],["1998-06-12",7.0469,7.0625,7.0156,7.0625,47200.0],["1998-06-15",7.0312,7.0938,6.8906,6.8906,407200.0],["1998-06-16",6.9688,6.9688,6.875,6.9219,105200.0],["1998-06-17",6.8906,6.9062,6.6875,6.6875,260400.0],["1998-06-18",6.6875,6.75,6.5,6.5,101600.0],["1998-06-19",6.4375,6.4375,6.2188,6.2188,188400.0],["1998-06-22",6.3125,6.3125,6.2188,6.2188,374000.0],["1998-06-23",6.2188,6.3125,6.2031,6.2188,528800.0],["1998-06-24",6.3125,6.75,6.2188,6.5,284400.0],["1998-06-25",6.4375,6.625,6.4375,6.4375,470000.0],["1998-06-26",6.625,6.625,6.4219,6.4688,203600.0],["1998-06-29",6.4688,6.5625,6.1562,6.3125,252800.0],["1998-06-30",6.25,6.3438,6.25,6.3125,38800.0],["1998-07-01",6.375,6.375,6.125,6.2188,375600.0],["1998-07-02",6.125,6.1875,6.0938,6.1562,298800.0],["1998-07-06",6.1562,6.875,6.0938,6.75,328400.0],["1998-07-07",6.6562,6.75,6.5938,6.5938,201600.0],["1998-07-08",6.75,6.75,6.5938,6.75,56400.0],["1998-07-09",6.5625,6.7188,6.5312,6.625,258800.0],["1998-07-10",6.75,6.75,6.5312,6.75,230000.0],["1998-07-13",6.7656,6.7656,6.5312,6.625,30800.0],["1998-07-14",6.6562,6.6562,6.5938,6.6406,118400.0],["1998-07-15",6.5938,6.6875,6.5938,6.6875,16000.0],["1998-07-16",6.5938,6.625,6.375,6.4375,448000.0],["1998-07-17",6.5625,6.8438,6.5625,6.6875,65200.0],["1998-07-20",6.8125,7.125,6.7188,7.125,590000.0],["1998-07-21",7.125,7.5625,6.9375,7.3125,332000.0],["1998-07-22",7.5,7.5938,7.3438,7.4062,709600.0],["1998-07-23",7.3438,7.5938,7.3438,7.5625,269600.0],["1998-07-24",7.5938,7.5938,7.5,7.5625,44000.0],["1998-07-27",7.3125,7.5625,7.25,7.5625,108400.0],["1998-07-28",7.375,7.5625,7.3438,7.5625,79200.0],["1998-07-29",7.5625,7.7812,7.375,7.625,75200.0],["1998-07-30",7.7812,7.8438,7.6562,7.8438,8800.0],["1998-07-31",7.875,8.0625,7.6875,7.8125,368400.0],["1998-08-03",7.7812,7.8125,7.75,7.8125,18000.0],["1998-08-04",7.9375,7.9375,7.6875,7.6875,185600.0],["1998-08-05",7.75,7.7812,7.6875,7.6875,267200.0],["1998-08-06",7.6875,7.6875,7.6875,7.6875,7600.0],["1998-08-07",7.6875,7.8125,7.5938,7.5938,46800.0],["1998-08-10",7.8125,7.8125,7.5938,7.5938,21600.0],["1998-08-11",7.5938,7.5938,7.0,7.0,69200.0],["1998-08-12",7.2812,7.2812,7.1875,7.25,125600.0],["1998-08-13",6.9375,7.0,6.9375,6.9375,10400.0],["1998-08-14",7.0,7.2812,7.0,7.0,69200.0],["1998-08-17",6.875,6.9375,6.625,6.9062,166800.0],["1998-08-18",7.0,7.0,6.6875,6.75,11600.0],["1998-08-19",6.875,7.0625,6.8125,6.9062,185600.0],["1998-08-20",7.25,7.8125,7.0625,7.5938,149200.0],["1998-08-21",7.5625,7.625,7.3438,7.4062,159600.0],["1998-08-24",7.75,8.125,7.6875,7.9375,413200.0],["1998-08-25",7.9062,7.9375,7.8438,7.8438,88800.0],["1998-08-26",7.75,7.8906,7.75,7.75,102400.0],["1998-08-27",7.75,7.8125,7.7188,7.7812,376000.0],["1998-08-28",7.75,7.8438,7.5,7.5781,446400.0],["1998-08-31",7.5,7.5938,6.6562,6.6562,192800.0],["1998-09-01",6.6562,7.0312,6.5938,6.875,152800.0],["1998-09-02",6.5938,7.25,6.5938,7.25,394400.0],["1998-09-03",7.0,7.0312,6.9062,7.0312,85600.0],["1998-09-04",7.0938,7.0938,6.9688,6.9688,11200.0],["1998-09-08",6.9688,7.125,6.9688,7.1094,71600.0],["1998-09-09",6.9375,6.9375,6.875,6.875,10400.0],["1998-09-10",6.875,6.875,6.8438,6.8438,6400.0],["1998-09-11",6.8438,6.8438,6.8438,6.8438,0.0],["1998-09-14",7.25,7.25,7.0312,7.0781,27200.0],["1998-09-15",7.1875,7.1875,6.8281,6.8438,76400.0],["1998-09-16",6.8438,7.5625,6.8438,7.1875,71600.0],["1998-09-17",7.1875,7.1875,7.1875,7.1875,0.0],["1998-09-18",7.0938,7.625,7.0938,7.5312,183600.0],["1998-09-21",7.4375,7.5938,7.4375,7.5312,25200.0],["1998-09-22",7.5312,7.9844,7.5312,7.9844,80800.0],["1998-09-23",7.9844,8.25,7.9844,8.2188,82400.0],["1998-09-24",8.125,8.4062,8.0625,8.25,180000.0],["1998-09-25",8.0625,8.4375,8.0625,8.4375,20800.0],["1998-09-28",8.2188,9.0,8.2188,8.8125,116000.0],["1998-09-29",8.7188,8.7188,8.4688,8.5,186800.0],["1998-09-30",8.4688,8.5625,8.1562,8.1562,70800.0],["1998-10-01",8.125,8.25,6.9375,6.9375,120000.0],["1998-10-02",7.1562,7.3125,7.0,7.3125,26400.0],["1998-10-05",7.25,7.25,6.75,7.0312,50000.0],["1998-10-06",7.0,7.0938,6.8594,6.8594,43200.0],["1998-10-07",7.0,7.0,6.4062,6.4062,222000.0],["1998-10-08",6.1875,6.375,6.1875,6.3438,152400.0],["1998-10-09",6.25,6.5,6.2188,6.5,51600.0],["1998-10-12",6.75,7.375,6.75,7.1562,187200.0],["1998-10-13",7.1875,7.3438,7.1875,7.25,86800.0],["1998-10-14",7.4062,7.4375,7.125,7.125,26000.0],["1998-10-15",7.1562,7.5,7.0,7.375,380000.0],["1998-10-16",7.2188,7.4062,6.9688,6.9688,23200.0],["1998-10-19",7.1875,7.1875,7.1875,7.1875,4000.0],["1998-10-20",7.0,7.2188,7.0,7.0938,107200.0],["1998-10-21",7.125,7.25,7.125,7.25,102800.0],["1998-10-22",7.25,7.4688,7.2188,7.4062,238400.0],["1998-10-23",7.5,7.5,7.3438,7.375,95600.0],["1998-10-26",7.4062,7.6875,7.3438,7.6875,182000.0],["1998-10-27",7.375,7.6875,7.3438,7.6875,38400.0],["1998-10-28",7.3125,7.3125,7.3125,7.3125,2800.0],["1998-10-29",7.3125,7.3125,6.2812,6.7812,778800.0],["1998-10-30",6.75,7.0,6.75,7.0,457200.0],["1998-11-02",7.1875,7.1875,6.8438,6.9688,3200.0],["1998-11-03",7.1875,7.1875,6.875,6.9062,56400.0],["1998-11-04",7.1562,7.1875,7.0,7.0312,262000.0],["1998-11-05",6.9062,7.2188,6.9062,7.0938,36000.0],["1998-11-06",6.9844,7.1562,6.9688,7.1562,53200.0],["1998-11-09",6.9375,7.0781,6.9375,7.0,221200.0],["1998-11-10",6.9375,7.0625,6.75,7.0625,226400.0],["1998-11-11",7.0625,7.0625,7.0625,7.0625,400.0],["1998-11-12",7.0625,7.0625,6.75,6.75,32400.0],["1998-11-13",7.125,7.125,6.75,6.9375,398400.0],["1998-11-16",7.0,7.0,6.875,6.875,3600.0],["1998-11-17",7.0,7.0,6.8125,6.9062,286000.0],["1998-11-18",6.7812,6.9375,6.75,6.8125,128800.0],["1998-11-19",6.75,6.75,6.75,6.75,1200.0],["1998-11-20",6.9375,7.0625,6.75,7.0625,550800.0],["1998-11-23",7.1875,7.25,7.0625,7.125,20400.0],["1998-11-24",7.125,7.125,7.0938,7.0938,3600.0],["1998-11-25",7.25,7.25,7.25,7.25,10000.0],["1998-11-27",7.25,7.25,7.25,7.25,7600.0],["1998-11-30",7.2812,7.5,7.0938,7.0938,42800.0],["1998-12-01",7.0938,7.375,7.0938,7.375,50400.0],["1998-12-02",7.125,7.4375,7.0938,7.1562,48000.0],["1998-12-03",7.25,7.25,7.2188,7.2188,1600.0],["1998-12-04",7.0938,7.25,7.0938,7.25,28400.0],["1998-12-07",7.125,7.125,7.125,7.125,800.0],["1998-12-08",7.3438,7.375,7.1875,7.2188,34000.0],["1998-12-09",7.375,7.375,7.2188,7.375,76000.0],["1998-12-10",7.375,7.375,7.1875,7.1875,206800.0],["1998-12-11",7.25,7.25,7.25,7.25,800.0],["1998-12-14",7.25,7.375,7.25,7.3438,42800.0],["1998-12-15",7.3125,7.375,7.3125,7.375,20800.0],["1998-12-16",7.375,7.7812,7.25,7.7188,545600.0],["1998-12-17",7.7188,8.0938,7.7188,7.9688,4800.0],["1998-12-18",8.2188,8.25,7.9688,7.9688,165600.0],["1998-12-21",8.0,8.0,7.9688,8.0,108400.0],["1998-12-22",8.3125,8.625,8.25,8.625,94800.0],["1998-12-23",8.3125,8.5,8.3125,8.3125,218000.0],["1998-12-24",8.3125,8.375,8.3125,8.375,1200.0],["1998-12-28",8.5,8.8125,8.5,8.8125,18000.0],["1998-12-29",8.875,8.9375,8.625,8.625,75200.0],["1998-12-30",8.5938,8.9375,8.375,8.375,520800.0],["1998-12-31",8.3125,8.5625,8.3125,8.375,161200.0],["1999-01-04",8.25,8.4375,8.125,8.1562,575200.0],["1999-01-05",8.125,8.125,8.125,8.125,19600.0],["1999-01-06",8.4375,8.4375,8.0312,8.125,131600.0],["1999-01-07",8.0,8.3125,7.8125,8.0625,592800.0],["1999-01-08",8.0,8.0625,7.625,7.875,605200.0],["1999-01-11",7.9375,9.1875,7.8125,8.25,814400.0],["1999-01-12",8.5,8.5,7.1875,7.5,74000.0],["1999-01-13",7.75,7.9062,7.1875,7.9062,13600.0],["1999-01-14",8.0312,8.0312,7.3125,7.9375,275600.0],["1999-01-15",7.6875,7.6875,7.2812,7.3125,108400.0],["1999-01-19",7.25,7.2656,6.9375,6.9688,203600.0],["1999-01-20",6.9375,7.3438,6.9375,7.3125,168000.0],["1999-01-21",7.0,7.75,7.0,7.375,138000.0],["1999-01-22",7.0,7.1875,6.9375,7.1875,36800.0],["1999-01-25",7.3125,7.375,7.0,7.3125,30800.0],["1999-01-26",7.1562,7.1875,6.9688,7.1875,6800.0],["1999-01-27",7.5,7.5,6.9375,6.9688,84800.0],["1999-01-28",6.9375,7.5,6.9375,7.3125,6400.0],["1999-01-29",7.25,7.25,7.0,7.25,61200.0],["1999-02-01",7.4688,7.5,7.375,7.375,28000.0],["1999-02-02",7.3125,7.3125,7.0938,7.125,97200.0],["1999-02-03",7.3125,7.3125,6.9375,7.2812,85600.0],["1999-02-04",7.0469,7.0938,7.0312,7.0938,65600.0],["1999-02-05",7.0,7.0,6.9375,6.9375,302000.0],["1999-02-08",6.9375,7.0625,6.9375,7.0625,4800.0],["1999-02-09",7.125,7.125,6.9688,7.125,2400.0],["1999-02-10",6.9219,6.9688,6.9219,6.9688,40800.0],["1999-02-11",6.9688,6.9688,6.9688,6.9688,3600.0],["1999-02-12",6.9219,6.9531,6.9062,6.9062,37200.0],["1999-02-16",6.75,7.125,6.75,7.0156,201200.0],["1999-02-17",6.75,7.125,6.75,7.125,16800.0],["1999-02-18",6.75,6.75,6.5,6.5625,8800.0],["1999-02-19",6.75,6.875,6.5938,6.75,170000.0],["1999-02-22",6.75,6.75,6.75,6.75,0.0],["1999-02-23",6.875,7.25,6.875,7.125,38800.0],["1999-02-24",6.75,7.125,6.75,7.0,18800.0],["1999-02-25",6.875,6.875,6.5312,6.875,13600.0],["1999-02-26",6.9375,7.0625,6.875,7.0625,19600.0],["1999-03-01",7.0625,7.0625,6.75,7.0,8400.0],["1999-03-02",7.0625,7.0625,7.0625,7.0625,1600.0],["1999-03-03",7.0625,7.0625,6.9062,6.9375,4000.0],["1999-03-04",6.9375,7.9688,6.9375,7.75,48000.0],["1999-03-05",7.5,7.5,7.4375,7.4375,20000.0],["1999-03-08",7.5,7.75,7.5,7.5,87600.0],["1999-03-09",7.4688,7.4688,7.4688,7.4688,5600.0],["1999-03-10",7.4375,7.6875,7.4375,7.6875,44800.0],["1999-03-11",7.4062,7.4688,7.4062,7.4688,24000.0],["1999-03-12",7.4375,7.4375,7.4375,7.4375,9200.0],["1999-03-15",7.6875,7.6875,7.4375,7.4375,52000.0],["1999-03-16",7.5,7.5312,7.4375,7.4375,88800.0],["1999-03-17",7.4062,7.4062,7.3125,7.3125,44800.0],["1999-03-18",7.25,7.25,6.25,7.0,259200.0],["1999-03-19",6.625,6.9062,6.4375,6.9062,475600.0],["1999-03-22",7.0,7.0,6.4375,6.5312,209200.0],["1999-03-23",6.8125,6.8125,6.4688,6.625,171200.0],["1999-03-24",6.5,6.5312,6.5,6.5156,420400.0],["1999-03-25",6.5,6.7812,6.5,6.6875,162400.0],["1999-03-26",6.7812,6.9531,6.5781,6.5781,35200.0],["1999-03-29",6.5625,6.9688,6.5625,6.6875,380800.0],["1999-03-30",5.25,5.25,2.5,3.2812,11344800.0],["1999-03-31",3.5781,3.7188,3.375,3.625,4008000.0],["1999-04-01",3.6875,3.8438,3.625,3.6719,880800.0],["1999-04-05",3.7188,3.7188,3.375,3.375,545200.0],["1999-04-06",3.4531,3.6875,3.375,3.625,621200.0],["1999-04-07",3.6875,3.6875,3.5312,3.625,345600.0],["1999-04-08",3.5625,3.6875,3.5625,3.5938,154000.0],["1999-04-09",3.5625,3.6094,3.5,3.5938,307600.0],["1999-04-12",3.5,3.6875,3.5,3.625,227600.0],["1999-04-13",3.6562,3.7031,3.6562,3.6719,530000.0],["1999-04-14",3.7188,3.75,3.6875,3.7344,160000.0],["1999-04-15",3.75,3.75,3.6562,3.7344,123200.0],["1999-04-16",3.7812,4.0,3.7188,4.0,349600.0],["1999-04-19",3.9062,4.1875,3.9062,4.0312,136800.0],["1999-04-20",4.0312,4.125,3.875,3.9375,180400.0],["1999-04-21",3.875,4.0625,3.875,3.9375,22800.0],["1999-04-22",4.0,4.0312,3.9375,4.0312,45600.0],["1999-04-23",4.0312,4.125,3.9062,4.0469,120800.0],["1999-04-26",3.9062,4.0625,3.9062,3.9375,40800.0],["1999-04-27",3.9375,4.0156,3.9062,3.9375,75200.0],["1999-04-28",3.9062,4.0312,3.8906,3.9375,460000.0],["1999-04-29",4.0,4.0,3.9062,3.9375,37600.0],["1999-04-30",3.9375,3.9688,3.9062,3.9375,44800.0],["1999-05-03",3.8438,3.9375,3.8125,3.875,22800.0],["1999-05-04",3.9375,3.9375,3.8906,3.8906,163600.0],["1999-05-05",3.8906,3.9375,3.7812,3.7812,122000.0],["1999-05-06",3.9375,3.9375,3.75,3.75,150000.0],["1999-05-07",3.7812,3.7812,3.75,3.75,14000.0],["1999-05-10",3.7812,3.7812,3.6875,3.75,141200.0],["1999-05-11",3.6875,3.75,3.6875,3.7188,34000.0],["1999-05-12",3.7188,3.7812,3.7188,3.7656,99200.0],["1999-05-13",3.7188,3.7812,3.7188,3.75,88400.0],["1999-05-14",3.6562,3.7188,3.5625,3.625,88000.0],["1999-05-17",3.625,3.625,3.5625,3.5625,13600.0],["1999-05-18",3.6719,3.6719,3.4062,3.4688,27200.0],["1999-05-19",3.4062,3.5312,3.3594,3.4375,20800.0],["1999-05-20",3.3594,3.4531,3.3594,3.4531,800.0],["1999-05-21",3.4844,3.5,3.3438,3.3438,75200.0],["1999-05-24",3.4375,3.4375,3.375,3.375,16000.0],["1999-05-25",3.4375,3.4375,2.8438,3.0,816400.0],["1999-05-26",3.125,3.3125,3.0625,3.3125,85200.0],["1999-05-27",3.0312,3.0312,3.0312,3.0312,400.0],["1999-05-28",3.0312,3.1875,3.0312,3.125,57200.0],["1999-06-01",3.25,3.2812,2.9688,3.0938,59200.0],["1999-06-02",3.2812,3.2812,3.125,3.2656,4000.0],["1999-06-03",3.25,3.2812,3.1562,3.1875,248000.0],["1999-06-04",3.125,3.1875,3.125,3.1875,88000.0],["1999-06-07",3.125,3.1875,3.125,3.1875,1600.0],["1999-06-08",3.1875,3.1875,3.1875,3.1875,42000.0],["1999-06-09",3.1875,3.1875,3.0938,3.0938,16000.0],["1999-06-10",3.1406,3.1875,3.125,3.1562,183600.0],["1999-06-11",3.25,3.25,3.1875,3.2188,4800.0],["1999-06-14",3.3125,3.4688,3.3125,3.4062,69600.0],["1999-06-15",3.3906,3.3906,3.1875,3.1875,64800.0],["1999-06-16",3.3438,3.3438,3.25,3.25,32400.0],["1999-06-17",3.1875,3.5,3.1875,3.4375,58000.0],["1999-06-18",3.5312,4.6562,3.5,4.5,687200.0],["1999-06-21",4.4375,5.4375,4.25,4.9688,166000.0],["1999-06-22",4.9062,4.9375,4.5,4.5625,61600.0],["1999-06-23",4.5,5.25,4.4844,4.9688,76400.0],["1999-06-24",5.0469,5.5625,4.9375,5.5625,140400.0],["1999-06-25",5.4688,5.5938,5.3125,5.5,54400.0],["1999-06-28",5.5,5.5,4.9688,5.125,136800.0],["1999-06-29",5.1094,5.2812,4.9688,5.2188,47200.0],["1999-06-30",5.125,5.125,4.9062,4.9062,44400.0],["1999-07-01",4.875,4.9062,4.875,4.875,10000.0],["1999-07-02",4.875,4.9375,4.4688,4.4688,32000.0],["1999-07-06",4.5312,4.625,4.1562,4.1562,185600.0],["1999-07-07",4.1875,4.375,4.1875,4.375,24400.0],["1999-07-08",4.4688,4.5,4.2188,4.25,44800.0],["1999-07-09",4.375,4.375,4.0312,4.1094,130000.0],["1999-07-12",4.0938,4.125,4.0312,4.0625,485600.0],["1999-07-13",4.0781,4.5,4.0781,4.5,79600.0],["1999-07-14",4.4062,7.25,4.4062,4.7812,650800.0],["1999-07-15",4.9375,5.0938,4.375,4.5938,119200.0],["1999-07-16",4.6562,4.6562,4.375,4.4688,39200.0],["1999-07-19",4.75,4.7812,4.625,4.6875,49200.0],["1999-07-20",4.6875,4.8281,4.6875,4.8125,82800.0],["1999-07-21",4.8438,4.8438,4.7812,4.7812,22800.0],["1999-07-22",4.7812,4.7812,4.7812,4.7812,400.0],["1999-07-23",4.8438,4.8438,4.5,4.75,118000.0],["1999-07-26",4.6562,4.75,4.5,4.5312,24000.0],["1999-07-27",4.75,4.8438,4.7188,4.8125,313200.0],["1999-07-28",5.1875,5.25,4.75,5.1875,156800.0],["1999-07-29",4.8125,5.25,4.8125,5.25,85600.0],["1999-07-30",5.25,5.5312,5.1875,5.5,159600.0],["1999-08-02",5.4375,5.6875,5.1875,5.5,105200.0],["1999-08-03",5.5625,5.625,5.4688,5.5,114000.0],["1999-08-04",5.4688,5.6875,5.4688,5.5,178000.0],["1999-08-05",5.5,5.5,4.625,5.25,462400.0],["1999-08-06",5.1875,5.5625,5.1875,5.4062,186800.0],["1999-08-09",5.4688,5.5625,5.4375,5.4688,250000.0],["1999-08-10",5.25,5.3125,5.0625,5.2188,218000.0],["1999-08-11",5.1875,5.25,5.125,5.125,388800.0],["1999-08-12",5.2734,5.2734,5.0938,5.0938,147600.0],["1999-08-13",5.0938,5.2188,5.0938,5.0938,3600.0],["1999-08-16",5.0625,5.125,5.0312,5.125,20000.0],["1999-08-17",5.0469,5.0625,4.875,5.0,224800.0],["1999-08-18",5.0938,5.0938,5.0,5.0,290000.0],["1999-08-19",4.9375,4.9375,4.8125,4.8125,34400.0],["1999-08-20",4.75,4.875,4.6875,4.6875,3200.0],["1999-08-23",4.875,5.0,4.875,5.0,14800.0],["1999-08-24",5.0,5.0312,4.9062,5.0312,223600.0],["1999-08-25",4.75,4.75,4.75,4.75,4000.0],["1999-08-26",4.9062,4.9062,4.7188,4.75,124400.0],["1999-08-27",4.7188,4.7188,4.5,4.5625,210400.0],["1999-08-30",4.5625,4.5625,4.5625,4.5625,800.0],["1999-08-31",4.5,4.5156,4.5,4.5156,6000.0],["1999-09-01",4.5625,4.6562,4.5,4.5312,21600.0],["1999-09-02",4.4375,4.8438,4.4375,4.8438,24800.0],["1999-09-03",4.8125,4.9375,4.8125,4.9375,2800.0],["1999-09-07",5.0,5.0,4.8125,5.0,47200.0],["1999-09-08",4.875,5.0,4.8125,4.8125,80800.0],["1999-09-09",4.8125,4.875,4.8125,4.8438,643200.0],["1999-09-10",4.8438,4.8438,4.75,4.7812,508800.0],["1999-09-13",4.7812,4.8125,4.6875,4.7188,681200.0],["1999-09-14",4.6875,4.7188,4.6875,4.7188,11200.0],["1999-09-15",4.6875,4.8438,4.6875,4.8438,10000.0],["1999-09-16",4.8125,4.9375,4.6875,4.6875,26800.0],["1999-09-17",4.625,4.625,4.4688,4.4688,18000.0],["1999-09-20",4.4844,4.5938,4.4375,4.4375,18400.0],["1999-09-21",4.4844,4.4844,4.2188,4.2188,25200.0],["1999-09-22",4.1875,4.25,4.0625,4.125,129600.0],["1999-09-23",4.0938,4.0938,3.9062,3.9062,25200.0],["1999-09-24",3.9531,3.9531,3.875,3.875,8400.0],["1999-09-27",3.9688,4.0,3.8438,4.0,16800.0],["1999-09-28",4.0312,4.0312,3.6875,3.875,85600.0],["1999-09-29",3.8125,3.875,3.8125,3.8125,68400.0],["1999-09-30",3.9375,3.9375,3.8438,3.9375,4400.0],["1999-10-01",3.9375,3.9375,3.875,3.9062,30800.0],["1999-10-04",3.9375,3.9688,3.8438,3.9062,162000.0],["1999-10-05",3.9062,3.9688,3.875,3.9688,325200.0],["1999-10-06",3.9375,3.9688,3.875,3.9062,278000.0],["1999-10-07",3.9062,3.9062,3.875,3.8906,503600.0],["1999-10-08",3.875,3.875,3.8438,3.8438,1200.0],["1999-10-11",3.9062,3.9062,3.7812,3.8438,162400.0],["1999-10-12",3.75,3.75,3.5312,3.5312,8400.0],["1999-10-13",3.5312,3.5312,3.0938,3.0938,210000.0],["1999-10-14",3.3594,3.375,3.25,3.25,314400.0],["1999-10-15",3.25,3.4062,3.25,3.375,55200.0],["1999-10-18",3.4062,3.4062,3.3438,3.375,35200.0],["1999-10-19",3.4062,3.4062,3.3125,3.3125,112800.0],["1999-10-20",3.25,3.4062,3.25,3.3281,112400.0],["1999-10-21",3.3125,3.3125,3.3125,3.3125,7200.0],["1999-10-22",3.4062,3.4062,3.375,3.4062,26400.0],["1999-10-25",3.4062,3.4062,3.3438,3.3438,25600.0],["1999-10-26",3.3438,3.3438,3.25,3.3125,513200.0],["1999-10-27",3.3125,3.4062,3.3125,3.4062,19200.0],["1999-10-28",3.4062,3.4062,3.4062,3.4062,33200.0],["1999-10-29",3.375,3.375,3.375,3.375,29200.0],["1999-11-01",3.375,3.4062,3.375,3.375,66000.0],["1999-11-02",3.375,3.375,3.375,3.375,0.0],["1999-11-03",3.4219,3.5312,3.4219,3.4688,65600.0],["1999-11-04",3.5,3.6094,3.4688,3.6094,135600.0],["1999-11-05",3.5312,3.5938,3.5312,3.5938,539200.0],["1999-11-08",3.5938,3.5938,3.5625,3.5625,2800.0],["1999-11-09",3.625,3.6562,3.5625,3.625,52800.0],["1999-11-10",3.6406,3.6562,3.625,3.625,477200.0],["1999-11-11",3.6562,4.25,3.6562,4.2344,88400.0],["1999-11-12",4.375,4.5312,4.25,4.25,202400.0],["1999-11-15",4.4062,4.4062,3.9844,4.0781,92800.0],["1999-11-16",4.1016,4.1016,4.0781,4.0781,8800.0],["1999-11-17",4.25,4.25,4.0,4.0,10800.0],["1999-11-18",4.1875,4.25,4.0938,4.2188,51600.0],["1999-11-19",4.25,4.3438,4.1562,4.2812,26800.0],["1999-11-22",4.3203,4.3203,4.1875,4.25,234800.0],["1999-11-23",4.125,4.2812,3.9062,3.9688,102800.0],["1999-11-24",3.9375,4.0312,3.9375,3.9375,16800.0],["1999-11-26",3.9375,3.9375,3.9375,3.9375,0.0],["1999-11-29",3.875,3.875,3.6875,3.875,16000.0],["1999-11-30",3.6562,3.6719,3.4688,3.4688,26400.0],["1999-12-01",3.7422,4.2812,3.7422,3.9688,59200.0],["1999-12-02",4.3125,4.5312,4.2812,4.2812,74800.0],["1999-12-03",4.375,4.375,4.0,4.0156,79600.0],["1999-12-06",4.0156,4.1875,3.75,3.75,65600.0],["1999-12-07",3.7969,3.875,3.75,3.875,14400.0],["1999-12-08",3.875,3.875,3.2812,3.5,51600.0],["1999-12-09",3.5,3.6562,3.5,3.5,13600.0],["1999-12-10",3.5,3.5,3.5,3.5,32800.0],["1999-12-13",3.6562,3.6562,3.2188,3.25,109600.0],["1999-12-14",3.4062,3.4062,3.3125,3.375,15200.0],["1999-12-15",3.3125,3.6562,3.2188,3.6562,126000.0],["1999-12-16",3.5625,3.75,3.5625,3.6875,32400.0],["1999-12-17",3.75,3.7812,3.6094,3.6094,13200.0],["1999-12-20",3.6094,3.8438,3.5,3.75,56800.0],["1999-12-21",3.625,3.625,3.5,3.5,23600.0],["1999-12-22",3.625,3.625,3.4688,3.625,8000.0],["1999-12-23",3.6875,4.3125,3.5938,4.25,118400.0],["1999-12-27",4.0,4.3125,3.9219,4.25,37200.0],["1999-12-28",4.2812,4.3125,4.0312,4.25,18000.0],["1999-12-29",4.2969,4.375,4.1562,4.3125,35200.0],["1999-12-30",4.25,4.3125,4.25,4.25,12800.0],["1999-12-31",4.25,4.25,4.25,4.25,400.0],["2000-01-03",4.25,4.25,4.25,4.25,0.0],["2000-01-04",4.1562,4.3281,4.0938,4.1562,14000.0],["2000-01-05",4.1094,4.1094,4.1094,4.1094,6000.0],["2000-01-06",4.25,4.25,4.2188,4.2188,201600.0],["2000-01-07",4.2812,4.2812,4.2188,4.2188,30000.0],["2000-01-10",4.2812,4.2812,4.2188,4.2812,19600.0],["2000-01-11",4.2812,4.2812,4.0625,4.25,40000.0],["2000-01-12",4.2188,4.2188,4.0312,4.0312,103600.0],["2000-01-13",4.0859,4.0859,4.0,4.0,80800.0],["2000-01-14",4.0938,4.125,3.9531,3.9531,10000.0],["2000-01-18",3.9375,4.125,3.9375,3.9688,146000.0],["2000-01-19",4.0,4.0,3.7031,3.7031,55600.0],["2000-01-20",3.75,4.0,3.7031,3.875,121200.0],["2000-01-21",3.75,3.9688,3.75,3.75,467200.0],["2000-01-24",3.8438,3.875,3.8438,3.875,390000.0],["2000-01-25",3.9688,4.5625,3.75,4.3125,56000.0],["2000-01-26",4.4609,4.4609,4.3281,4.3281,2800.0],["2000-01-27",4.2969,4.2969,4.25,4.25,1600.0],["2000-01-28",4.2188,4.25,4.2188,4.25,18400.0],["2000-01-31",4.2734,4.2969,4.25,4.2812,43200.0],["2000-02-01",4.3281,4.4062,4.25,4.4062,8400.0],["2000-02-02",4.6875,4.6875,4.2812,4.6562,57200.0],["2000-02-03",4.625,4.8125,4.5312,4.6406,18400.0],["2000-02-04",4.7812,5.5312,4.7656,5.2188,211200.0],["2000-02-07",5.25,5.875,5.1562,5.4688,103600.0],["2000-02-08",5.375,5.375,5.2188,5.25,51600.0],["2000-02-09",5.3438,5.5312,5.2188,5.5312,152400.0],["2000-02-10",5.5,5.5312,5.1562,5.1562,33200.0],["2000-02-11",5.1406,5.375,4.7812,4.7812,28400.0],["2000-02-14",4.8438,4.8438,4.5,4.5,29200.0],["2000-02-15",4.4062,4.7188,4.3438,4.5938,171200.0],["2000-02-16",4.5625,4.5938,4.3125,4.5938,110800.0],["2000-02-17",4.5312,4.5312,4.4375,4.5,50400.0],["2000-02-18",4.5625,4.5938,4.5625,4.5938,35600.0],["2000-02-22",4.6875,4.6875,4.5625,4.5625,322000.0],["2000-02-23",4.5625,4.5625,4.5625,4.5625,94800.0],["2000-02-24",4.625,4.6562,4.5938,4.5938,75600.0],["2000-02-25",4.5312,4.5312,4.5312,4.5312,251200.0],["2000-02-28",4.5781,4.5781,4.4375,4.5,202800.0],["2000-02-29",4.5,4.5,4.3438,4.4688,182800.0],["2000-03-01",4.3438,4.3438,4.0156,4.0938,85600.0],["2000-03-02",4.5,4.5625,4.1562,4.25,243600.0],["2000-03-03",4.2812,4.2969,4.25,4.2812,38800.0],["2000-03-06",4.1406,4.2812,3.9062,3.9062,45200.0],["2000-03-07",3.9062,4.2812,3.9062,4.25,178000.0],["2000-03-08",4.375,4.375,4.3125,4.3125,7200.0],["2000-03-09",4.3125,4.3125,4.3125,4.3125,0.0],["2000-03-10",4.375,4.375,4.0625,4.1562,64400.0],["2000-03-13",4.1562,4.1562,3.8438,3.9375,228400.0],["2000-03-14",3.9375,4.0,3.6562,3.6562,123200.0],["2000-03-15",3.625,3.75,3.625,3.75,27600.0],["2000-03-16",3.6875,3.8438,3.6562,3.75,168800.0],["2000-03-17",3.9062,3.9062,3.7812,3.875,41200.0],["2000-03-20",3.875,3.875,3.7812,3.875,20800.0],["2000-03-21",3.875,3.9062,3.7812,3.875,214400.0],["2000-03-22",3.7812,3.9062,3.7188,3.9062,8000.0],["2000-03-23",3.6875,3.875,3.5312,3.6875,21600.0],["2000-03-24",3.5625,3.5625,3.3125,3.5,29200.0],["2000-03-27",3.4375,3.5625,3.3125,3.375,50000.0],["2000-03-28",3.5312,3.9062,3.5312,3.7812,38800.0],["2000-03-29",3.875,3.875,3.8438,3.8438,2000.0],["2000-03-30",3.8125,3.8125,3.75,3.7812,137200.0],["2000-03-31",3.8125,3.8125,3.5312,3.7188,3600.0],["2000-04-03",3.5312,3.6875,3.4688,3.5625,13600.0],["2000-04-04",3.625,3.625,3.25,3.5312,54400.0],["2000-04-05",3.5938,3.5938,3.2812,3.4375,231200.0],["2000-04-06",3.5,3.6562,3.5,3.6562,163600.0],["2000-04-07",3.5312,3.5625,3.1875,3.1875,489600.0],["2000-04-10",3.5312,3.5312,3.3281,3.3281,44800.0],["2000-04-11",3.5312,3.5312,3.375,3.4375,42400.0],["2000-04-12",3.3438,3.5,3.3125,3.4375,6400.0],["2000-04-13",3.4688,3.4688,3.2969,3.4375,19600.0],["2000-04-14",3.4375,3.5,3.4375,3.5,86400.0],["2000-04-17",3.25,3.5,3.0469,3.375,131600.0],["2000-04-18",3.3125,3.5,3.25,3.375,22000.0],["2000-04-19",3.4375,3.4375,3.3125,3.375,10000.0],["2000-04-20",3.2812,3.4062,3.2812,3.3438,6000.0],["2000-04-24",3.3438,3.3438,3.3438,3.3438,0.0],["2000-04-25",3.375,3.4062,3.375,3.4062,6800.0],["2000-04-26",3.5,3.5938,3.4062,3.5,246000.0],["2000-04-27",3.5156,3.5312,3.5,3.5,322000.0],["2000-04-28",3.5,3.5312,3.5,3.5,44400.0],["2000-05-01",3.5,3.5,3.4688,3.5,26400.0],["2000-05-02",3.5,3.625,3.5,3.5,258000.0],["2000-05-03",3.5,3.5312,3.5,3.5312,160400.0],["2000-05-04",3.5,3.5312,3.5,3.5312,255200.0],["2000-05-05",3.5,3.5312,3.5,3.5,310400.0],["2000-05-08",3.5,3.625,3.5,3.625,87200.0],["2000-05-09",3.625,3.6562,3.5,3.6562,190800.0],["2000-05-10",3.4375,3.8125,3.4375,3.625,63600.0],["2000-05-11",3.625,3.625,3.625,3.625,800.0],["2000-05-12",3.625,3.8438,3.625,3.8438,280400.0],["2000-05-15",3.7656,3.7656,3.7656,3.7656,172000.0],["2000-05-16",3.7344,3.7344,3.7344,3.7344,104800.0],["2000-05-17",3.7344,3.75,3.7344,3.75,82000.0],["2000-05-18",3.7812,3.8438,3.75,3.8438,121600.0],["2000-05-19",3.7812,3.9062,3.7812,3.8906,142000.0],["2000-05-22",3.9688,3.9688,3.7969,3.875,26400.0],["2000-05-23",3.8125,3.8438,3.7969,3.8438,16000.0],["2000-05-24",3.8438,3.8906,3.8438,3.8906,73200.0],["2000-05-25",3.8516,3.9375,3.8438,3.9375,35200.0],["2000-05-26",3.8438,3.8906,3.8438,3.8906,99200.0],["2000-05-30",3.8125,3.8906,3.8125,3.8438,144400.0],["2000-05-31",3.8438,3.8438,3.8438,3.8438,10000.0],["2000-06-01",3.8438,3.8438,3.8438,3.8438,0.0],["2000-06-02",3.8438,3.8438,3.8438,3.8438,0.0],["2000-06-05",3.9062,3.9375,3.875,3.875,590400.0],["2000-06-06",3.875,3.875,3.8438,3.875,36000.0],["2000-06-07",3.875,3.875,3.875,3.875,1200.0],["2000-06-08",3.8438,3.9375,3.8438,3.9375,24400.0],["2000-06-09",4.0625,4.3438,4.0625,4.2812,89600.0],["2000-06-12",4.25,4.2812,4.0938,4.0938,15200.0],["2000-06-13",4.2812,4.2812,4.0938,4.1875,9200.0],["2000-06-14",4.0938,4.2188,4.0938,4.2188,7200.0],["2000-06-15",4.2188,4.2188,4.2188,4.2188,0.0],["2000-06-16",4.0938,4.0938,4.0938,4.0938,800.0],["2000-06-19",4.2812,4.2812,4.125,4.25,7600.0],["2000-06-20",4.25,4.25,4.25,4.25,0.0],["2000-06-21",4.0938,4.2188,4.0938,4.2188,15200.0],["2000-06-22",4.0938,4.2031,4.0938,4.2031,26000.0],["2000-06-23",4.2344,4.2812,4.0938,4.125,25600.0],["2000-06-26",4.125,4.125,4.125,4.125,9200.0],["2000-06-27",4.125,4.125,4.125,4.125,4000.0],["2000-06-28",4.125,4.125,4.125,4.125,10000.0],["2000-06-29",4.1562,4.1562,4.1562,4.1562,6400.0],["2000-06-30",4.1875,4.1875,4.1562,4.1562,10400.0],["2000-07-03",4.1562,4.1875,4.1406,4.1875,39200.0],["2000-07-05",4.1719,4.2188,4.1719,4.2188,88400.0],["2000-07-06",4.1875,4.2188,4.1562,4.1562,123600.0],["2000-07-07",4.1562,4.25,4.1562,4.1562,465200.0],["2000-07-10",4.1875,4.2188,4.1562,4.1875,186400.0],["2000-07-11",4.1562,4.2188,4.1562,4.1875,285600.0],["2000-07-12",4.1875,4.25,4.1875,4.2188,136000.0],["2000-07-13",4.25,4.3125,4.2188,4.3125,438800.0],["2000-07-14",4.25,4.2812,4.1875,4.2188,238800.0],["2000-07-17",4.25,4.25,4.2188,4.2188,6400.0],["2000-07-18",4.25,4.2812,4.2188,4.2812,196400.0],["2000-07-19",4.3125,4.6562,4.3125,4.5312,258000.0],["2000-07-20",4.5312,4.6562,4.5312,4.6562,9600.0],["2000-07-21",4.5625,4.5625,4.5625,4.5625,18800.0],["2000-07-24",4.6875,4.6875,4.6875,4.6875,800.0],["2000-07-25",4.6875,4.6875,4.6875,4.6875,0.0],["2000-07-26",4.5625,4.5625,4.5312,4.5312,33600.0],["2000-07-27",4.5312,4.5469,4.5312,4.5312,39600.0],["2000-07-28",4.5312,4.625,4.5312,4.5625,29600.0],["2000-07-31",4.625,4.6875,4.5312,4.5312,17600.0],["2000-08-01",4.6875,4.6875,4.6875,4.6875,5600.0],["2000-08-02",4.625,4.625,4.5625,4.5625,19200.0],["2000-08-03",4.5625,4.5625,4.5625,4.5625,2800.0],["2000-08-04",4.5625,4.5625,4.5625,4.5625,0.0],["2000-08-07",4.5625,4.5625,4.5625,4.5625,0.0],["2000-08-08",4.5625,4.5625,4.5625,4.5625,1200.0],["2000-08-09",4.5625,4.5625,4.5312,4.5312,52400.0],["2000-08-10",4.5312,4.5312,4.5312,4.5312,0.0],["2000-08-11",4.5312,4.5625,4.4688,4.5312,222400.0],["2000-08-14",4.5781,4.5781,4.5,4.5,118400.0],["2000-08-15",4.5,4.5,4.4688,4.5,64000.0],["2000-08-16",4.4688,4.4688,4.4062,4.4688,8800.0],["2000-08-17",4.4531,4.5,4.4062,4.4062,13600.0],["2000-08-18",4.4062,4.4375,4.4062,4.4375,28000.0],["2000-08-21",4.4375,4.4375,4.4375,4.4375,0.0],["2000-08-22",4.4375,4.4375,4.4375,4.4375,0.0],["2000-08-23",4.4375,4.4375,4.4375,4.4375,0.0],["2000-08-24",4.4375,4.4375,4.4375,4.4375,20000.0],["2000-08-25",4.4375,4.4375,4.4375,4.4375,0.0],["2000-08-28",4.4375,4.4375,4.4375,4.4375,0.0],["2000-08-29",4.375,4.375,4.375,4.375,400.0],["2000-08-30",4.375,4.4062,4.375,4.4062,4400.0],["2000-08-31",4.375,4.4375,4.375,4.4375,48800.0],["2000-09-01",4.4297,4.4297,4.375,4.375,44000.0],["2000-09-05",4.375,4.375,4.3438,4.3438,4800.0],["2000-09-06",4.4375,4.4375,4.3438,4.4062,5200.0],["2000-09-07",4.4062,4.5,4.3438,4.4062,123600.0],["2000-09-08",4.5,4.5,4.4062,4.4062,13600.0],["2000-09-11",4.4062,4.4062,4.3438,4.3438,66000.0],["2000-09-12",4.3594,4.5,4.3594,4.5,156400.0],["2000-09-13",4.4219,4.5,4.4219,4.5,8000.0],["2000-09-14",4.4219,4.5,4.4219,4.4219,30400.0],["2000-09-15",4.4219,4.4219,4.4219,4.4219,1200.0],["2000-09-18",4.5,4.5,4.375,4.3906,594800.0],["2000-09-19",4.375,4.3906,4.375,4.3906,14800.0],["2000-09-20",4.375,4.375,4.375,4.375,400.0],["2000-09-21",4.375,4.3906,4.375,4.375,36000.0],["2000-09-22",4.4062,4.4062,4.375,4.375,21600.0],["2000-09-25",4.4062,4.4375,4.375,4.375,11200.0],["2000-09-26",4.5,4.8438,3.75,3.75,150000.0],["2000-09-27",3.9375,4.25,3.9375,4.25,109200.0],["2000-09-28",4.2969,4.5,4.2031,4.5,16400.0],["2000-09-29",4.5,4.5,4.5,4.5,800.0],["2000-10-02",4.5,4.5,4.5,4.5,2000.0],["2000-10-03",4.5625,4.5938,4.5,4.5,35600.0],["2000-10-04",4.5,4.6562,4.5,4.6562,134400.0],["2000-10-05",4.625,4.625,4.625,4.625,800.0],["2000-10-06",4.625,4.625,4.625,4.625,4000.0],["2000-10-09",4.625,4.6875,4.625,4.6875,26000.0],["2000-10-10",4.6289,4.6289,4.625,4.625,3200.0],["2000-10-11",4.625,4.6875,4.625,4.6875,4400.0],["2000-10-12",4.625,4.6406,4.625,4.625,58000.0],["2000-10-13",4.625,4.6484,4.5938,4.5938,35600.0],["2000-10-16",4.5938,4.5938,4.5938,4.5938,1200.0],["2000-10-17",4.5938,4.6094,4.5,4.5,56000.0],["2000-10-18",4.5938,4.5938,4.4375,4.5,362000.0],["2000-10-19",4.4375,4.5469,4.4375,4.5469,165600.0],["2000-10-20",4.6836,4.6836,4.5,4.5,11200.0],["2000-10-23",4.6562,4.6875,4.5,4.6562,10400.0],["2000-10-24",4.6875,4.8438,4.6875,4.8438,124400.0],["2000-10-25",4.6875,4.6875,4.6875,4.6875,800.0],["2000-10-26",4.625,4.8438,4.625,4.8438,16400.0],["2000-10-27",4.75,4.7812,4.75,4.75,63600.0],["2000-10-30",4.875,4.9688,4.875,4.9688,5200.0],["2000-10-31",4.9688,5.0,4.875,5.0,6000.0],["2000-11-01",4.75,5.0312,4.75,5.0156,350800.0],["2000-11-02",4.9961,5.0,4.9375,5.0,82400.0],["2000-11-03",5.0,5.0,5.0,5.0,3600.0],["2000-11-06",4.75,4.8281,4.75,4.8281,232400.0],["2000-11-07",4.8125,4.8125,4.6562,4.6562,5200.0],["2000-11-08",4.625,4.625,3.875,3.9062,94400.0],["2000-11-09",4.0,4.5625,3.9688,4.4688,25600.0],["2000-11-10",4.375,4.625,4.375,4.625,52000.0],["2000-11-13",4.625,4.625,4.0938,4.25,83200.0],["2000-11-14",4.5,4.5,4.1719,4.2812,49600.0],["2000-11-15",4.25,4.375,4.1406,4.2188,58800.0],["2000-11-16",4.2188,4.2188,4.2188,4.2188,0.0],["2000-11-17",4.2031,4.2031,4.1562,4.1562,15200.0],["2000-11-20",4.125,4.125,4.125,4.125,6000.0],["2000-11-21",4.125,4.125,4.0625,4.0625,33600.0],["2000-11-22",4.0625,4.0625,4.0625,4.0625,4400.0],["2000-11-24",4.1719,4.1719,4.1719,4.1719,1200.0],["2000-11-27",4.0781,4.125,4.0625,4.0625,53600.0],["2000-11-28",4.0312,4.0938,4.0,4.0625,10000.0],["2000-11-29",4.0352,4.0352,4.0352,4.0352,800.0],["2000-11-30",4.0312,4.0781,3.9844,4.0781,3200.0],["2000-12-01",3.9688,3.9688,3.9688,3.9688,2800.0],["2000-12-04",4.0,4.0,4.0,4.0,5600.0],["2000-12-05",4.0,4.0312,4.0,4.0312,20400.0],["2000-12-06",4.0,4.0312,3.9688,4.0,115200.0],["2000-12-07",3.9844,3.9844,3.9844,3.9844,10400.0],["2000-12-08",4.0312,4.0312,4.0312,4.0312,4400.0],["2000-12-11",4.0078,4.0938,4.0,4.0156,30000.0],["2000-12-12",4.0469,4.0469,3.9375,3.9531,8000.0],["2000-12-13",4.0,4.0,4.0,4.0,10800.0],["2000-12-14",3.9844,3.9844,3.9844,3.9844,49200.0],["2000-12-15",3.9688,3.9844,3.9688,3.9844,5200.0],["2000-12-18",3.9844,4.0156,3.9844,4.0156,16800.0],["2000-12-19",4.0156,4.0156,4.0156,4.0156,1200.0],["2000-12-20",4.0273,4.0625,3.9375,4.0,70400.0],["2000-12-21",3.9688,3.9688,3.9688,3.9688,800.0],["2000-12-22",3.9688,3.9688,3.9688,3.9688,400.0],["2000-12-26",3.9688,3.9688,3.8438,3.8438,4400.0],["2000-12-27",3.9844,3.9844,3.9844,3.9844,2400.0],["2000-12-28",3.9844,4.125,3.9844,4.125,22400.0],["2000-12-29",4.0,4.2812,3.9844,4.2812,8400.0],["2001-01-02",4.4062,4.4062,4.0,4.0,4400.0],["2001-01-03",4.0156,4.4062,4.0,4.375,20400.0],["2001-01-04",4.375,4.375,4.375,4.375,0.0],["2001-01-05",4.3125,4.3125,4.3125,4.3125,2000.0],["2001-01-08",4.25,4.3125,4.25,4.3125,9600.0],["2001-01-09",4.3125,4.9688,4.3125,4.875,204800.0],["2001-01-10",4.8125,5.375,4.8125,5.1562,512000.0],["2001-01-11",5.0039,5.0625,5.0,5.0312,227600.0],["2001-01-12",5.125,5.9688,5.0312,5.3594,162400.0],["2001-01-16",5.3594,5.4688,5.1875,5.2812,227200.0],["2001-01-17",5.1562,5.2812,5.1094,5.25,26000.0],["2001-01-18",5.1133,5.2812,5.1094,5.25,16400.0],["2001-01-19",5.1094,5.3438,5.1094,5.2656,16000.0],["2001-01-22",5.1094,5.4375,5.1094,5.25,22000.0],["2001-01-23",5.2656,5.375,5.2656,5.375,4000.0],["2001-01-24",5.375,5.4219,5.375,5.4219,14400.0],["2001-01-25",5.3711,5.4219,5.2812,5.4062,45600.0],["2001-01-26",5.3125,5.3438,5.3125,5.3125,91600.0],["2001-01-29",5.3125,5.7812,5.3125,5.5625,85200.0],["2001-01-30",5.5469,6.1562,5.5469,5.75,100000.0],["2001-01-31",5.75,6.125,5.75,5.9062,14400.0],["2001-02-01",6.0,6.125,5.9062,6.125,32000.0],["2001-02-02",5.8594,5.875,5.8125,5.8125,28000.0],["2001-02-05",5.9688,5.9688,5.7812,5.7812,4400.0],["2001-02-06",6.1211,6.1211,6.0,6.0,63200.0],["2001-02-07",6.0,6.0312,5.8125,6.0,117600.0],["2001-02-08",5.9375,6.0,5.7031,6.0,150000.0],["2001-02-09",6.0938,6.3906,5.875,6.3906,246000.0],["2001-02-12",6.5312,7.2656,6.5312,6.75,734800.0],["2001-02-13",7.3125,7.4375,7.0,7.0469,611600.0],["2001-02-14",6.9922,7.0,6.75,6.8438,1282000.0],["2001-02-15",6.75,6.75,6.0938,6.3438,618400.0],["2001-02-16",6.3789,6.3789,6.0625,6.2188,388800.0],["2001-02-20",6.1562,6.25,5.75,5.75,151600.0],["2001-02-21",5.7812,6.0938,5.7188,5.9688,2541200.0],["2001-02-22",5.9688,6.1562,5.7188,6.0,100400.0],["2001-02-23",5.7188,5.7188,5.7188,5.7188,2400.0],["2001-02-26",5.7188,6.1719,5.7188,6.1719,376800.0],["2001-02-27",6.168,6.1719,5.7188,5.7344,43200.0],["2001-02-28",5.8125,5.9688,5.8125,5.875,22800.0],["2001-03-01",5.8281,5.9375,5.7188,5.8125,59600.0],["2001-03-02",5.7188,5.75,5.4688,5.5,427200.0],["2001-03-05",5.4375,5.4375,5.3125,5.3125,296000.0],["2001-03-06",5.3125,5.3125,4.9375,5.0938,608800.0],["2001-03-07",5.1094,5.125,5.0312,5.0625,314000.0],["2001-03-08",5.0469,5.0469,4.5938,4.7812,523200.0],["2001-03-09",4.8438,5.5,4.8164,5.375,348000.0],["2001-03-12",5.3672,5.4375,5.2031,5.2188,21600.0],["2001-03-13",5.2031,5.2031,5.1875,5.1875,2000.0],["2001-03-14",5.0938,5.1406,4.9375,4.9375,6400.0],["2001-03-15",4.9375,5.0312,4.9375,5.0,29600.0],["2001-03-16",5.0273,5.0273,4.9219,4.9219,2400.0],["2001-03-19",4.8906,4.9688,4.8906,4.9375,15200.0],["2001-03-20",4.9102,5.0,4.9062,4.9531,62000.0],["2001-03-21",4.75,4.875,4.7344,4.875,305200.0],["2001-03-22",4.8125,4.9688,4.7188,4.75,1002000.0],["2001-03-23",4.9062,5.0625,4.7656,5.0625,119200.0],["2001-03-26",4.9062,5.1562,4.9062,5.0,18800.0],["2001-03-27",5.25,5.5,5.0625,5.4375,254400.0],["2001-03-28",5.3164,5.8125,5.25,5.3438,76800.0],["2001-03-29",5.3438,5.8594,5.3438,5.5938,132000.0],["2001-03-30",5.5938,5.875,5.5,5.7656,136800.0],["2001-04-02",5.8125,5.8125,5.6562,5.7227,81200.0],["2001-04-03",5.4844,5.8594,5.4844,5.7812,160000.0],["2001-04-04",5.7227,5.8438,5.6406,5.75,214400.0],["2001-04-05",5.625,5.8125,5.5,5.5938,150800.0],["2001-04-06",5.6406,5.6562,5.5312,5.5625,13600.0],["2001-04-09",5.375,5.375,4.97,5.15,120400.0],["2001-04-10",5.185,5.2,5.125,5.1775,38000.0],["2001-04-11",5.1775,5.3125,5.1775,5.1775,16800.0],["2001-04-12",5.1775,5.2125,4.725,5.2125,188400.0],["2001-04-16",5.21,5.3125,5.0,5.31,20800.0],["2001-04-17",5.125,5.36,5.015,5.2375,130800.0],["2001-04-18",5.4375,5.5375,5.2525,5.3375,295600.0],["2001-04-19",5.5375,6.2,5.4875,6.0625,100000.0],["2001-04-20",6.2175,6.4675,6.2,6.225,192000.0],["2001-04-23",6.2025,6.2025,5.955,5.955,278000.0],["2001-04-24",6.0,6.0,6.0,6.0,400.0],["2001-04-25",5.84,5.9875,5.7425,5.8375,32400.0],["2001-04-26",6.0,6.0,5.8625,5.8625,16000.0],["2001-04-27",5.865,5.885,5.7375,5.7375,33600.0],["2001-04-30",5.825,5.86,5.7125,5.7675,354800.0],["2001-05-01",5.8375,5.8375,5.615,5.615,15600.0],["2001-05-02",5.625,5.625,5.5475,5.5475,218800.0],["2001-05-03",5.575,5.6125,5.495,5.5075,40800.0],["2001-05-04",5.495,5.775,5.495,5.775,100400.0],["2001-05-07",5.775,5.8375,5.7725,5.8,52800.0],["2001-05-08",5.7625,5.7625,5.6,5.7625,213600.0],["2001-05-09",5.6875,5.82,5.6875,5.75,940000.0],["2001-05-10",5.765,5.96,5.765,5.8625,123600.0],["2001-05-11",5.8575,6.15,5.85,6.14,341600.0],["2001-05-14",6.145,6.1475,5.9875,6.12,103200.0],["2001-05-15",6.0875,6.125,5.7825,5.975,474800.0],["2001-05-16",5.8725,6.0675,5.8025,6.0,208400.0],["2001-05-17",6.125,6.575,6.015,6.575,100000.0],["2001-05-18",6.61,6.61,6.25,6.4,37200.0],["2001-05-21",6.375,6.375,6.08,6.175,66800.0],["2001-05-22",6.175,6.255,6.175,6.25,287200.0],["2001-05-23",6.2125,6.275,6.1875,6.2625,148400.0],["2001-05-24",6.2,6.345,6.2,6.345,66000.0],["2001-05-25",6.2475,6.3125,6.2375,6.2725,17600.0],["2001-05-29",6.2375,6.2725,6.225,6.25,70400.0],["2001-05-30",6.2125,6.285,6.185,6.285,146800.0],["2001-05-31",6.25,6.8875,6.25,6.625,86400.0],["2001-06-01",6.7,6.9375,6.685,6.8475,195200.0],["2001-06-04",6.8125,7.0025,6.75,6.7525,69600.0],["2001-06-05",6.935,7.16,6.775,7.1,43200.0],["2001-06-06",7.1325,7.285,7.0,7.0875,286000.0],["2001-06-07",7.125,7.225,7.0,7.045,155200.0],["2001-06-08",7.2825,7.5125,7.0625,7.475,306800.0],["2001-06-11",7.4725,7.5125,7.285,7.375,690000.0],["2001-06-12",7.235,7.3875,7.15,7.35,95600.0],["2001-06-13",7.3875,7.4125,7.2925,7.3875,186400.0],["2001-06-14",7.3725,7.375,7.245,7.3375,48000.0],["2001-06-15",7.24,7.3375,7.24,7.325,34000.0],["2001-06-18",7.35,8.56,7.335,8.1525,2041600.0],["2001-06-19",8.56,8.665,8.08,8.2625,893600.0],["2001-06-20",8.2125,8.3875,8.075,8.235,286400.0],["2001-06-21",8.1175,8.5,8.0875,8.285,644000.0],["2001-06-22",8.265,8.325,8.2125,8.3,1857200.0],["2001-06-25",8.4625,8.47,8.1975,8.1975,1504800.0],["2001-06-26",8.195,8.2,7.6625,8.0625,1411600.0],["2001-06-27",8.0725,8.0725,7.9375,8.0,444000.0],["2001-06-28",8.095,8.275,8.095,8.2525,264800.0],["2001-06-29",8.275,8.275,7.5425,7.5425,442400.0],["2001-07-02",7.9875,8.1,7.8575,8.1,1043600.0],["2001-07-03",8.03,8.15,8.03,8.1125,654400.0],["2001-07-05",8.105,8.125,7.995,8.025,374000.0],["2001-07-06",8.0475,8.0475,7.7125,7.925,231200.0],["2001-07-09",7.9,8.1225,7.8,8.075,306000.0],["2001-07-10",8.0275,8.425,8.0275,8.325,540800.0],["2001-07-11",8.3475,8.5025,8.2875,8.3875,285200.0],["2001-07-12",8.55,9.065,8.4,9.025,539600.0],["2001-07-13",8.9875,8.9875,8.1,8.65,1271600.0],["2001-07-16",8.5625,8.725,8.4825,8.5775,785200.0],["2001-07-17",8.7375,8.7375,8.5275,8.6825,1607600.0],["2001-07-18",8.6175,8.975,8.6175,8.925,2360800.0],["2001-07-19",8.975,9.8,8.9725,9.625,1478000.0],["2001-07-20",9.6375,9.895,9.2575,9.3175,1279600.0],["2001-07-23",9.475,9.4775,8.9875,9.125,1354000.0],["2001-07-24",9.14,9.22,8.8875,9.0,1263200.0],["2001-07-25",8.885,9.0625,8.885,9.0,583600.0],["2001-07-26",8.9425,9.4975,8.9425,9.3,380800.0],["2001-07-27",9.1225,9.375,8.885,9.275,1734400.0],["2001-07-30",9.2275,9.625,9.0275,9.275,580000.0],["2001-07-31",9.24,9.3375,9.1575,9.1575,513200.0],["2001-08-01",9.2525,9.34,8.98,9.0,611200.0],["2001-08-02",9.025,9.25,8.5,8.6,1101600.0],["2001-08-03",8.5,8.7625,8.1825,8.625,769600.0],["2001-08-06",8.5525,8.7625,8.53,8.7275,568800.0],["2001-08-07",8.7625,8.775,8.625,8.75,325200.0],["2001-08-08",8.6875,8.7875,8.3275,8.5725,378800.0],["2001-08-09",8.4875,8.85,8.4225,8.525,733600.0],["2001-08-10",8.5025,8.7625,8.5,8.75,270800.0],["2001-08-13",8.75,8.78,8.6075,8.615,46800.0],["2001-08-14",8.7325,9.0975,8.25,8.3825,423200.0],["2001-08-15",8.65,8.65,8.25,8.4575,332000.0],["2001-08-16",8.5625,8.7275,8.305,8.5225,488800.0],["2001-08-17",8.6075,8.6075,8.135,8.215,176400.0],["2001-08-20",8.15,8.25,8.0125,8.16,222800.0],["2001-08-21",8.37,8.4,7.875,8.2425,156400.0],["2001-08-22",7.975,8.525,7.925,8.3375,290400.0],["2001-08-23",8.3375,8.3525,8.215,8.32,30000.0],["2001-08-24",8.4125,8.575,8.315,8.5625,54800.0],["2001-08-27",8.375,9.0975,8.375,8.6225,64400.0],["2001-08-28",8.7775,8.9275,8.5875,8.8225,118000.0],["2001-08-29",8.675,9.0,8.64,8.9,102800.0],["2001-08-30",8.7925,8.8825,8.4425,8.6225,56000.0],["2001-08-31",8.375,8.8525,8.375,8.8525,58800.0],["2001-09-04",8.555,8.825,8.46,8.46,83600.0],["2001-09-05",8.5,8.63,8.1875,8.475,187200.0],["2001-09-06",8.4675,8.8425,8.3125,8.4175,76800.0],["2001-09-07",8.285,8.3725,7.66,7.755,360400.0],["2001-09-10",7.785,7.7875,7.525,7.605,372000.0],["2001-09-17",7.57,7.57,6.875,7.115,236800.0],["2001-09-18",7.2625,7.7,7.2525,7.475,417600.0],["2001-09-19",7.3825,7.655,7.0,7.6225,331600.0],["2001-09-20",7.0375,8.0925,7.0375,7.75,766800.0],["2001-09-21",7.44,8.25,6.4875,8.0,690400.0],["2001-09-24",8.0625,8.0875,7.275,7.5,366000.0],["2001-09-25",7.53,8.075,7.4375,8.0125,1786000.0],["2001-09-26",7.9575,8.125,7.8325,7.925,360800.0],["2001-09-27",8.0475,8.055,7.5375,8.0,383200.0],["2001-09-28",8.05,8.4625,7.9425,8.3,338000.0],["2001-10-01",8.4875,8.755,8.0875,8.68,711200.0],["2001-10-02",8.7625,8.825,8.125,8.5375,322800.0],["2001-10-03",8.4375,8.9225,8.12,8.4025,190800.0],["2001-10-04",8.4375,8.8425,8.4025,8.54,198400.0],["2001-10-05",8.865,8.8675,8.1,8.1,87200.0],["2001-10-08",8.07,8.1,7.2475,7.2475,286800.0],["2001-10-09",7.2075,7.75,7.195,7.6225,157200.0],["2001-10-10",7.8125,8.125,7.65,8.0,452000.0],["2001-10-11",8.1875,8.1875,7.8875,8.0075,101200.0],["2001-10-12",7.9375,7.9375,7.3625,7.515,159600.0],["2001-10-15",7.5,7.775,7.3375,7.675,242800.0],["2001-10-16",7.575,8.0125,7.5025,7.9,741600.0],["2001-10-17",7.875,7.995,7.525,7.5625,85200.0],["2001-10-18",7.575,7.92,7.575,7.66,66400.0],["2001-10-19",7.7275,7.7475,7.5675,7.62,60000.0],["2001-10-22",7.545,7.5975,7.45,7.4625,149200.0],["2001-10-23",7.3725,7.855,7.0625,7.205,514400.0],["2001-10-24",7.075,7.1725,6.765,6.825,709600.0],["2001-10-25",6.75,6.805,6.325,6.375,1292000.0],["2001-10-26",6.7375,7.1,6.6825,6.6825,1624800.0],["2001-10-29",6.825,7.305,6.825,7.305,489600.0],["2001-10-30",7.3125,7.3125,6.98,7.1975,50400.0],["2001-10-31",7.33,7.3375,6.8175,6.9025,174000.0],["2001-11-01",6.83,7.0975,6.69,6.7525,256000.0],["2001-11-02",6.98,7.0375,6.75,6.9975,203600.0],["2001-11-05",6.8675,7.11,6.8675,6.92,81200.0],["2001-11-06",6.9,7.0225,6.87,6.9375,226800.0],["2001-11-07",6.7775,6.875,6.6475,6.8,122000.0],["2001-11-08",6.9375,6.9675,6.2425,6.4875,232400.0],["2001-11-09",6.29,6.6125,5.875,6.0225,628800.0],["2001-11-12",5.885,6.35,5.7325,5.935,260400.0],["2001-11-13",6.2075,6.5825,6.0275,6.365,349200.0],["2001-11-14",6.6225,6.6225,6.3375,6.5,61600.0],["2001-11-15",6.425,6.5625,6.3125,6.325,91200.0],["2001-11-16",6.375,6.3775,6.2275,6.3,220400.0],["2001-11-19",6.2275,6.27,5.975,6.0875,161200.0],["2001-11-20",5.98,6.345,5.745,6.1675,1004400.0],["2001-11-21",6.25,6.83,6.225,6.275,1556000.0],["2001-11-23",6.4225,6.7375,6.28,6.35,368400.0],["2001-11-26",6.375,6.435,6.0775,6.2725,937600.0],["2001-11-27",6.2525,6.3775,5.9875,6.075,968000.0],["2001-11-28",6.2475,6.2475,5.79,5.9425,370800.0],["2001-11-29",6.0,6.0,5.8,5.9125,1681200.0],["2001-11-30",6.0,6.56,6.0,6.55,2518400.0],["2001-12-03",6.5625,6.75,6.2825,6.625,802400.0],["2001-12-04",6.625,7.0,6.625,6.9375,604000.0],["2001-12-05",7.01,7.6875,7.01,7.375,845600.0],["2001-12-06",7.375,7.72,6.975,7.4525,180000.0],["2001-12-07",7.38,7.45,7.15,7.265,103200.0],["2001-12-10",7.3025,7.425,7.125,7.2775,83200.0],["2001-12-11",7.1875,7.33,7.1875,7.255,508000.0],["2001-12-12",7.2175,7.3475,7.16,7.2575,635200.0],["2001-12-13",7.0425,7.2675,7.0425,7.1425,603600.0],["2001-12-14",7.1775,7.36,6.9775,7.125,521600.0],["2001-12-17",7.135,7.6375,7.125,7.4875,305600.0],["2001-12-18",7.535,7.6175,7.1875,7.5975,458800.0],["2001-12-19",7.5,7.625,7.4025,7.4375,913200.0],["2001-12-20",7.4425,7.45,7.05,7.3025,360400.0],["2001-12-21",7.2525,7.5525,7.225,7.425,113200.0],["2001-12-24",7.4875,7.5125,7.3875,7.415,31600.0],["2001-12-26",7.455,7.625,7.455,7.5875,73200.0],["2001-12-27",7.5125,7.5875,7.3,7.5875,164800.0],["2001-12-28",7.42,7.5225,7.395,7.4175,71200.0],["2001-12-31",7.3975,7.55,7.27,7.4525,178800.0],["2002-01-02",7.275,7.4375,6.895,7.1375,110000.0],["2002-01-03",7.115,7.18,7.0525,7.0775,50000.0],["2002-01-04",7.2125,7.4225,7.12,7.33,274400.0],["2002-01-07",7.3825,8.1975,7.275,8.0,586800.0],["2002-01-08",8.0,8.0,7.09,7.365,964400.0],["2002-01-09",7.3875,7.575,7.1625,7.1625,328000.0],["2002-01-10",7.1,7.25,7.075,7.25,72000.0],["2002-01-11",7.125,7.25,7.0625,7.2,26800.0],["2002-01-14",7.0625,7.125,6.8875,6.9025,367600.0],["2002-01-15",6.9975,7.025,6.775,6.785,101600.0],["2002-01-16",6.9175,6.9175,6.725,6.725,187600.0],["2002-01-17",6.775,6.8975,6.715,6.76,214800.0],["2002-01-18",6.8125,6.995,6.7775,6.815,285600.0],["2002-01-22",6.6775,6.745,6.5775,6.625,266800.0],["2002-01-23",6.5975,7.17,6.5975,6.9125,215600.0],["2002-01-24",7.14,7.17,6.94,7.0625,273200.0],["2002-01-25",7.0625,7.1425,7.0625,7.0875,424400.0],["2002-01-28",6.9625,7.2575,6.9625,7.075,468800.0],["2002-01-29",7.05,7.1875,6.7075,6.7075,68800.0],["2002-01-30",6.75,6.75,6.5375,6.55,106400.0],["2002-01-31",6.585,6.645,6.48,6.55,78400.0],["2002-02-01",6.5375,6.625,6.49,6.5275,171600.0],["2002-02-04",6.53,6.695,6.5,6.6625,139600.0],["2002-02-05",6.65,6.65,6.5775,6.5875,70800.0],["2002-02-06",6.5625,6.625,6.5275,6.5275,61600.0],["2002-02-07",6.515,6.55,6.5025,6.52,70000.0],["2002-02-08",6.585,6.6625,6.495,6.565,48400.0],["2002-02-11",6.6375,6.875,6.5025,6.7525,80400.0],["2002-02-12",6.8125,7.0475,6.7375,7.0,94800.0],["2002-02-13",6.9375,6.9375,6.665,6.825,157600.0],["2002-02-14",6.8,6.8725,6.75,6.8725,107200.0],["2002-02-15",6.9625,7.0625,6.775,6.91,124000.0],["2002-02-19",6.9725,6.9975,6.875,6.875,154800.0],["2002-02-20",6.8725,6.9375,6.8625,6.875,84800.0],["2002-02-21",6.8625,6.945,6.8625,6.935,36400.0],["2002-02-22",6.9,7.0,6.9,6.9,26800.0],["2002-02-25",6.9075,7.2225,6.9075,7.2225,87600.0],["2002-02-26",7.1025,7.75,7.1025,7.6625,298400.0],["2002-02-27",7.575,7.875,7.575,7.805,170400.0],["2002-02-28",7.82,7.925,7.7275,7.75,42000.0],["2002-03-01",7.715,7.9125,7.715,7.75,199200.0],["2002-03-04",7.75,7.9875,7.7475,7.9875,314400.0],["2002-03-05",8.0,8.21,7.925,8.1525,297200.0],["2002-03-06",8.115,8.115,7.7175,7.82,62800.0],["2002-03-07",7.8875,8.035,7.8025,8.035,81200.0],["2002-03-08",7.9825,8.075,7.9725,8.0025,35200.0],["2002-03-11",8.07,8.15,7.875,8.125,12800.0],["2002-03-12",8.1325,8.1325,7.815,7.815,299200.0],["2002-03-13",7.93,7.93,7.715,7.8,122400.0],["2002-03-14",7.75,7.9075,7.525,7.545,296400.0],["2002-03-15",7.555,7.8125,7.5225,7.805,206400.0],["2002-03-18",7.8175,7.92,7.7025,7.91,113600.0],["2002-03-19",7.92,8.0825,7.8775,7.8775,22400.0],["2002-03-20",7.875,8.2375,7.8725,8.125,233200.0],["2002-03-21",8.2475,8.26,8.0275,8.175,35600.0],["2002-03-22",8.125,8.125,7.925,7.925,75600.0],["2002-03-25",7.88,8.1275,7.88,8.0,58800.0],["2002-03-26",8.1775,8.225,8.0275,8.205,225200.0],["2002-03-27",8.12,8.3675,8.12,8.3125,787600.0],["2002-03-28",8.3525,8.6225,8.3525,8.5,325200.0],["2002-04-01",8.5575,8.56,8.055,8.23,246800.0],["2002-04-02",8.125,8.2925,8.0875,8.25,180800.0],["2002-04-03",8.115,8.3275,8.115,8.2625,33200.0],["2002-04-04",8.0775,8.0775,7.595,7.595,184000.0],["2002-04-05",7.6375,7.6425,7.4275,7.625,126400.0],["2002-04-08",7.42,7.61,7.42,7.55,12000.0],["2002-04-09",7.5,7.5875,7.435,7.5875,17600.0],["2002-04-10",7.51,7.6725,7.36,7.5075,405200.0],["2002-04-11",7.4025,7.6225,7.3,7.5075,393200.0],["2002-04-12",7.5,7.5,7.4,7.4,4400.0],["2002-04-15",7.39,7.5,7.375,7.405,27600.0],["2002-04-16",7.4075,7.4475,7.285,7.3275,35200.0],["2002-04-17",7.3,7.35,7.145,7.1925,160400.0],["2002-04-18",7.26,7.26,6.65,6.735,308800.0],["2002-04-19",6.7125,6.94,6.465,6.8675,809200.0],["2002-04-22",6.89,6.905,6.505,6.8875,108800.0],["2002-04-23",6.855,7.23,6.855,7.17,52000.0],["2002-04-24",7.0625,7.285,7.0175,7.205,29200.0],["2002-04-25",7.31,7.7175,7.31,7.7175,68800.0],["2002-04-26",7.6225,7.6725,7.52,7.525,48400.0],["2002-04-29",7.62,7.625,7.5,7.5075,73600.0],["2002-04-30",7.5,7.5925,7.5,7.5925,20000.0],["2002-05-01",7.5025,7.5925,7.5025,7.54,22400.0],["2002-05-02",7.5375,7.5525,7.425,7.52,51600.0],["2002-05-03",7.5,7.5625,7.125,7.125,298800.0],["2002-05-06",7.1975,7.2075,6.75,6.845,130800.0],["2002-05-07",6.9275,6.9825,6.825,6.915,49200.0],["2002-05-08",6.9325,6.945,6.6625,6.7575,133600.0],["2002-05-09",6.9825,6.9825,6.72,6.815,370800.0],["2002-05-10",6.865,6.865,6.725,6.7625,160400.0],["2002-05-13",6.8,6.9,6.625,6.77,289600.0],["2002-05-14",6.7575,6.8325,6.68,6.705,350400.0],["2002-05-15",6.7025,6.7075,6.5325,6.5725,235200.0],["2002-05-16",6.5625,6.6975,6.38,6.4,358400.0],["2002-05-17",6.375,6.375,5.9675,6.11,575200.0],["2002-05-20",6.3,6.725,6.2,6.685,188000.0],["2002-05-21",6.675,6.73,6.405,6.405,263200.0],["2002-05-22",6.5,6.5,6.33,6.3475,792000.0],["2002-05-23",6.375,6.375,6.13,6.1875,143600.0],["2002-05-24",6.2475,6.2475,6.0775,6.1875,118400.0],["2002-05-28",6.175,6.5625,6.0725,6.515,1701200.0],["2002-05-29",6.5125,7.0525,6.1425,7.0,1738400.0],["2002-05-30",6.945,7.0,6.7125,6.77,63200.0],["2002-05-31",6.8175,6.8175,6.6,6.6375,297200.0],["2002-06-03",6.7025,6.7025,6.2875,6.45,773600.0],["2002-06-04",6.4075,6.4975,6.3975,6.45,354000.0],["2002-06-05",6.4525,6.525,6.4475,6.4925,112800.0],["2002-06-06",6.4975,6.5425,6.4975,6.5,71200.0],["2002-06-07",6.25,6.6275,6.25,6.5025,49200.0],["2002-06-10",6.7375,7.1325,6.725,6.835,158800.0],["2002-06-11",6.97,6.97,6.715,6.75,40000.0],["2002-06-12",6.7125,7.485,6.5825,7.0,663200.0],["2002-06-13",7.1725,7.205,7.0375,7.1125,64800.0],["2002-06-14",6.8775,7.625,6.8775,7.44,275200.0],["2002-06-17",7.51,7.6,7.28,7.305,67600.0],["2002-06-18",7.3425,7.4725,7.145,7.2625,153200.0],["2002-06-19",7.125,7.1575,6.79,7.0025,263200.0],["2002-06-20",7.0325,7.105,6.6575,6.7825,26000.0],["2002-06-21",6.6325,6.8825,6.615,6.8825,31200.0],["2002-06-24",6.86,6.975,6.66,6.85,50000.0],["2002-06-25",6.9825,7.13,6.7825,7.065,44800.0],["2002-06-26",6.9925,7.32,6.775,7.2925,96400.0],["2002-06-27",7.3075,7.3075,6.8175,7.0,60400.0],["2002-06-28",7.0475,7.125,6.9125,7.125,45600.0],["2002-07-01",7.0475,7.1875,6.6,6.775,83600.0],["2002-07-02",6.63,6.85,6.05,6.15,88000.0],["2002-07-03",6.2475,6.2475,5.3875,5.545,576800.0],["2002-07-05",5.7325,5.735,5.325,5.4225,302400.0],["2002-07-08",5.425,5.45,5.19,5.305,261200.0],["2002-07-09",5.4375,5.5,5.2875,5.35,494400.0],["2002-07-10",5.355,5.45,5.225,5.3375,364800.0],["2002-07-11",5.3375,5.465,5.125,5.25,264800.0],["2002-07-12",5.25,5.3125,5.225,5.25,231600.0],["2002-07-15",5.2375,5.2375,4.325,4.4225,592000.0],["2002-07-16",4.545,4.625,4.355,4.4375,330400.0],["2002-07-17",4.65,4.65,4.295,4.4925,218400.0],["2002-07-18",4.525,4.535,4.39,4.475,162400.0],["2002-07-19",4.375,4.475,4.2675,4.3175,280800.0],["2002-07-22",4.48,4.48,4.1,4.1125,220400.0],["2002-07-23",4.0875,4.0875,3.89,3.89,82400.0],["2002-07-24",3.8625,4.1125,3.72,3.7925,412800.0],["2002-07-25",3.7925,4.0,3.7925,3.86,120000.0],["2002-07-26",3.9525,4.12,3.9525,4.085,121200.0],["2002-07-29",4.05,4.3225,4.05,4.3,586800.0],["2002-07-30",4.4775,4.8725,4.4775,4.78,713600.0],["2002-07-31",4.8125,4.9125,4.75,4.78,249600.0],["2002-08-01",4.78,4.875,4.65,4.75,218400.0],["2002-08-02",4.7625,4.805,4.705,4.75,432000.0],["2002-08-05",4.75,4.7775,4.7,4.7125,239200.0],["2002-08-06",4.8125,4.8125,4.7125,4.75,138800.0],["2002-08-07",4.775,4.775,4.685,4.75,54000.0],["2002-08-08",4.825,4.8625,4.75,4.75,165200.0],["2002-08-09",4.7775,4.9775,4.7775,4.8425,33200.0],["2002-08-12",4.775,4.8675,4.75,4.7525,481600.0],["2002-08-13",4.75,4.835,4.725,4.75,143200.0],["2002-08-14",4.7125,4.75,4.7125,4.7375,37600.0],["2002-08-15",4.7075,4.7625,4.6825,4.7125,301200.0],["2002-08-16",4.7625,4.87,4.75,4.86,113200.0],["2002-08-19",4.75,4.8975,4.75,4.8975,78400.0],["2002-08-20",4.9375,4.9375,4.8125,4.8125,221200.0],["2002-08-21",4.9225,5.05,4.895,5.05,269200.0],["2002-08-22",4.8775,5.36,4.8775,5.2625,94000.0],["2002-08-23",5.35,5.835,5.3475,5.705,258400.0],["2002-08-26",5.86,5.86,5.5225,5.5625,44400.0],["2002-08-27",5.555,5.67,5.49,5.49,199600.0],["2002-08-28",5.4625,5.4625,5.245,5.2975,213200.0],["2002-08-29",5.2175,5.3775,5.0575,5.1175,150000.0],["2002-08-30",5.1175,5.25,5.0575,5.1775,94400.0],["2002-09-03",5.075,5.2875,4.89,5.2725,240000.0],["2002-09-04",5.1,5.495,5.005,5.495,463600.0],["2002-09-05",5.385,5.385,5.0625,5.2675,24000.0],["2002-09-06",5.0175,5.4875,5.0175,5.4875,41600.0],["2002-09-09",5.46,5.46,5.155,5.4475,5200.0],["2002-09-10",5.385,5.52,5.3,5.4775,26800.0],["2002-09-11",5.5725,5.7,5.555,5.5575,400400.0],["2002-09-12",5.5575,5.62,5.355,5.455,65200.0],["2002-09-13",5.5075,5.6675,5.445,5.6625,17600.0],["2002-09-16",5.5975,5.5975,5.565,5.565,2000.0],["2002-09-17",5.565,5.565,5.565,5.565,0.0],["2002-09-18",5.505,5.5875,5.505,5.515,8800.0],["2002-09-19",5.5025,5.5075,5.345,5.5,24000.0],["2002-09-20",5.5775,5.5775,5.44,5.565,390800.0],["2002-09-23",5.375,5.78,5.375,5.3775,138400.0],["2002-09-24",5.375,5.625,5.2025,5.445,317600.0],["2002-09-25",5.35,5.3825,5.25,5.2875,63200.0],["2002-09-26",5.32,5.6075,5.32,5.41,29600.0],["2002-09-27",5.375,5.615,5.375,5.415,58800.0],["2002-09-30",5.375,5.3875,5.2625,5.35,86400.0],["2002-10-01",5.375,5.5375,5.375,5.5,18400.0],["2002-10-02",5.2475,5.485,5.2475,5.375,89600.0],["2002-10-03",5.355,5.585,5.25,5.585,52800.0],["2002-10-04",5.6,5.6,5.3725,5.3825,54800.0],["2002-10-07",5.375,5.4125,5.37,5.3725,86000.0],["2002-10-08",5.2575,5.375,4.9725,5.0675,418400.0],["2002-10-09",5.045,5.0675,4.955,4.9625,128000.0],["2002-10-10",5.005,5.005,4.7725,4.785,105600.0],["2002-10-11",4.75,5.225,4.7475,5.005,364000.0],["2002-10-14",5.01,5.2475,5.01,5.2475,2800.0],["2002-10-15",5.3625,5.475,5.1375,5.1375,57600.0],["2002-10-16",5.02,5.02,4.8225,4.8725,65600.0],["2002-10-17",4.925,5.65,4.9225,5.635,577200.0],["2002-10-18",5.6925,5.7,5.425,5.4575,80000.0],["2002-10-21",5.375,5.725,5.375,5.725,30400.0],["2002-10-22",5.65,5.75,5.41,5.5275,35200.0],["2002-10-23",5.53,5.72,5.5275,5.72,8000.0],["2002-10-24",5.6175,5.71,5.4275,5.5625,46800.0],["2002-10-25",5.5375,5.715,5.3625,5.715,41600.0],["2002-10-28",5.6125,6.42,5.5,6.25,270400.0],["2002-10-29",6.025,6.29,6.025,6.29,159200.0],["2002-10-30",6.3,6.3,5.6625,5.9,262000.0],["2002-10-31",6.025,6.25,6.005,6.0325,36400.0],["2002-11-01",6.235,6.235,5.7525,5.935,47600.0],["2002-11-04",5.7775,6.19,5.755,5.8525,131600.0],["2002-11-05",5.9,5.9425,5.865,5.8975,25200.0],["2002-11-06",6.06,6.125,5.8625,6.125,58800.0],["2002-11-07",6.075,6.17,6.075,6.17,47600.0],["2002-11-08",6.4,6.5,6.1,6.31,513200.0],["2002-11-11",6.4725,6.475,6.08,6.1375,53600.0],["2002-11-12",6.2025,6.25,5.8675,5.885,86400.0],["2002-11-13",5.8975,5.975,5.8,5.8,91200.0],["2002-11-14",5.84,5.9,5.8125,5.8475,23600.0],["2002-11-15",5.8,6.115,5.6875,5.915,549600.0],["2002-11-18",5.915,6.0775,5.82,6.0775,87200.0],["2002-11-19",6.07,6.1,5.9975,6.05,91200.0],["2002-11-20",6.0,6.0375,5.9425,6.0375,18000.0],["2002-11-21",6.0,6.0075,5.825,5.8925,210000.0],["2002-11-22",5.925,5.925,5.605,5.6275,124400.0],["2002-11-25",5.5625,5.7225,5.5,5.65,96800.0],["2002-11-26",5.7375,5.8,5.7125,5.75,111600.0],["2002-11-27",5.7375,5.805,5.7375,5.775,86800.0],["2002-11-29",5.8125,5.9175,5.8125,5.825,10400.0],["2002-12-02",5.9625,6.1125,5.6425,5.6425,21600.0],["2002-12-03",5.6375,6.0975,5.5875,6.0875,38800.0],["2002-12-04",5.665,6.11,5.665,6.03,122800.0],["2002-12-05",6.0025,6.0525,5.975,6.045,79600.0],["2002-12-06",6.0,6.1025,6.0,6.045,22400.0],["2002-12-09",5.9625,6.2,5.9625,6.135,40000.0],["2002-12-10",6.3175,6.6275,6.1025,6.6,135200.0],["2002-12-11",6.5,6.6275,6.375,6.5275,366400.0],["2002-12-12",6.525,6.5475,6.375,6.5475,380400.0],["2002-12-13",6.4375,6.6375,6.4375,6.55,194400.0],["2002-12-16",6.5125,6.575,6.4125,6.4875,136000.0],["2002-12-17",6.4275,6.625,6.4275,6.5,26000.0],["2002-12-18",6.5,6.795,6.5,6.7525,270800.0],["2002-12-19",6.775,6.7875,6.54,6.6025,213200.0],["2002-12-20",6.625,6.725,6.4625,6.625,56400.0],["2002-12-23",6.625,6.625,6.445,6.6,168800.0],["2002-12-24",6.5,6.75,6.5,6.75,2800.0],["2002-12-26",6.8,6.845,6.7525,6.825,15600.0],["2002-12-27",6.7475,6.77,6.6925,6.75,52800.0],["2002-12-30",6.625,6.8525,6.5,6.7375,157200.0],["2002-12-31",6.5525,6.7875,6.5,6.7275,42800.0],["2003-01-02",7.1225,7.2475,6.8025,7.005,248000.0],["2003-01-03",7.0075,7.0075,6.695,6.8175,183200.0],["2003-01-06",6.85,7.0075,6.8125,6.875,66000.0],["2003-01-07",7.1025,7.495,7.0025,7.4875,416400.0],["2003-01-08",7.485,8.2175,7.345,8.2025,627200.0],["2003-01-09",8.16,8.16,7.8025,7.85,752000.0],["2003-01-10",7.875,7.975,7.6375,7.8,214400.0],["2003-01-13",7.8625,7.8625,7.5125,7.6575,202400.0],["2003-01-14",7.575,7.6075,7.4625,7.495,276000.0],["2003-01-15",7.5625,7.59,7.215,7.3625,114400.0],["2003-01-16",7.35,7.575,7.305,7.4375,127200.0],["2003-01-17",7.61,7.61,7.3675,7.385,118400.0],["2003-01-21",7.375,7.41,7.0,7.0,132800.0],["2003-01-22",6.9875,7.2125,6.9875,7.125,152000.0],["2003-01-23",7.1875,7.205,7.015,7.1225,490400.0],["2003-01-24",7.2475,7.2475,6.95,6.98,21200.0],["2003-01-27",6.945,7.08,6.8275,7.07,57600.0],["2003-01-28",6.9625,7.2375,6.9625,7.2125,72000.0],["2003-01-29",7.1025,7.25,7.055,7.225,108800.0],["2003-01-30",7.1625,7.2,7.065,7.1925,48800.0],["2003-01-31",7.0525,7.0925,6.9975,7.0,162000.0],["2003-02-03",6.9525,6.955,6.44,6.5075,818800.0],["2003-02-04",6.475,6.5,6.1575,6.31,207600.0],["2003-02-05",6.2375,6.305,6.17,6.2025,374800.0],["2003-02-06",6.125,6.1375,5.985,6.0375,136400.0],["2003-02-07",5.9775,6.1975,5.9775,6.195,75200.0],["2003-02-10",6.2025,6.3125,6.09,6.25,121600.0],["2003-02-11",6.05,6.3225,6.05,6.2275,199200.0],["2003-02-12",5.9475,6.22,5.9475,6.09,43200.0],["2003-02-13",6.2925,6.3,5.94,5.9975,114400.0],["2003-02-14",6.2975,6.2975,5.715,6.0075,86000.0],["2003-02-18",5.975,6.075,5.8925,6.0625,435600.0],["2003-02-19",6.0025,6.19,6.0,6.1225,102000.0],["2003-02-20",6.135,6.135,6.0225,6.125,12800.0],["2003-02-21",6.125,6.3825,6.0675,6.36,893600.0],["2003-02-24",6.4,6.425,6.3025,6.32,27600.0],["2003-02-25",6.285,6.3125,6.24,6.3125,77600.0],["2003-02-26",6.3125,6.5875,6.2575,6.505,200800.0],["2003-02-27",6.5875,6.5875,6.44,6.5,130000.0],["2003-02-28",6.5325,6.7,6.485,6.4975,65200.0],["2003-03-03",6.4425,6.62,6.4425,6.5,61600.0],["2003-03-04",6.4075,6.5,6.375,6.375,16800.0],["2003-03-05",6.3725,6.545,6.3725,6.4375,108000.0],["2003-03-06",6.435,6.4725,6.3775,6.4625,19200.0],["2003-03-07",6.4625,6.625,6.4325,6.4325,170000.0],["2003-03-10",6.625,6.625,6.2275,6.4375,221200.0],["2003-03-11",6.3225,6.3875,6.265,6.345,126800.0],["2003-03-12",6.265,6.3675,6.2275,6.3675,29200.0],["2003-03-13",6.375,6.3975,6.265,6.375,162400.0],["2003-03-14",6.2875,6.4375,6.2875,6.3875,161200.0],["2003-03-17",6.425,6.425,6.2075,6.315,288400.0],["2003-03-18",6.4125,6.45,6.3,6.405,99600.0],["2003-03-19",6.5375,6.5375,6.11,6.13,136800.0],["2003-03-20",6.175,6.25,6.125,6.2125,198400.0],["2003-03-21",6.3625,6.3625,6.125,6.2525,351600.0],["2003-03-24",6.25,6.2625,5.9625,6.26,135200.0],["2003-03-25",6.2225,6.5375,6.205,6.4375,47600.0],["2003-03-26",6.5375,6.5375,6.3875,6.4,61200.0],["2003-03-27",6.4875,6.5375,6.35,6.3725,54800.0],["2003-03-28",6.5,6.5625,6.4775,6.525,121600.0],["2003-03-31",6.3,6.3,5.875,5.95,518400.0],["2003-04-01",6.0,6.0,5.34,5.34,270800.0],["2003-04-02",5.7075,5.7075,5.36,5.6175,1101200.0],["2003-04-03",5.6125,5.6975,5.5875,5.6575,269200.0],["2003-04-04",5.685,5.685,5.5525,5.625,341200.0],["2003-04-07",5.55,5.7475,5.55,5.63,70400.0],["2003-04-08",5.7825,5.8125,5.5625,5.75,150000.0],["2003-04-09",5.725,5.85,5.6875,5.71,179600.0],["2003-04-10",5.775,6.05,5.7425,6.05,301200.0],["2003-04-11",6.0975,6.1075,6.0125,6.075,74400.0],["2003-04-14",6.175,6.24,6.045,6.125,411200.0],["2003-04-15",6.175,6.325,6.11,6.2975,123200.0],["2003-04-16",6.25,6.4075,6.25,6.355,115200.0],["2003-04-17",6.375,6.47,6.0275,6.2925,252400.0],["2003-04-21",6.3125,6.375,6.1525,6.2875,73600.0],["2003-04-22",6.3575,6.3575,6.125,6.25,56800.0],["2003-04-23",6.17,6.4025,6.03,6.36,418000.0],["2003-04-24",6.215,6.3875,6.16,6.16,53200.0],["2003-04-25",6.3025,6.355,6.125,6.125,161600.0],["2003-04-28",6.2375,6.2375,6.1125,6.125,129600.0],["2003-04-29",6.125,6.2175,6.0625,6.1575,147600.0],["2003-04-30",6.125,6.475,6.125,6.475,39600.0],["2003-05-01",6.485,6.485,6.27,6.425,21200.0],["2003-05-02",6.46,6.6625,6.46,6.6375,80800.0],["2003-05-05",6.6375,6.7475,6.5525,6.66,56800.0],["2003-05-06",6.6675,6.725,6.515,6.515,38400.0],["2003-05-07",6.7175,6.725,6.5,6.5725,25600.0],["2003-05-08",6.245,6.58,6.2375,6.375,107200.0],["2003-05-09",6.425,6.425,6.25,6.2875,86400.0],["2003-05-12",6.285,6.4975,6.055,6.16,266400.0],["2003-05-13",6.025,6.4,6.025,6.345,195600.0],["2003-05-14",6.0875,6.3325,6.0875,6.25,124800.0],["2003-05-15",6.25,6.6875,6.2375,6.62,209200.0],["2003-05-16",6.72,6.875,6.5,6.625,141600.0],["2003-05-19",6.5375,6.6325,6.5,6.615,108800.0],["2003-05-20",6.5,6.85,6.5,6.8375,126000.0],["2003-05-21",6.8475,7.7125,6.605,7.17,846400.0],["2003-05-22",6.8575,7.1575,6.8575,6.97,70000.0],["2003-05-23",6.9375,7.0975,6.9375,7.0475,146800.0],["2003-05-27",7.3375,7.3375,7.0725,7.0725,71600.0],["2003-05-28",7.1725,7.2,7.0,7.0025,212000.0],["2003-05-29",7.0,7.005,6.815,6.8375,59600.0],["2003-05-30",6.875,6.9375,6.8525,6.8525,21200.0],["2003-06-02",6.875,6.935,6.7475,6.76,39600.0],["2003-06-03",6.725,6.7425,6.4975,6.4975,32400.0],["2003-06-04",6.52,6.8825,6.4675,6.6875,144000.0],["2003-06-05",6.62,6.975,6.62,6.9375,148800.0],["2003-06-06",6.9725,6.9725,6.625,6.925,189200.0],["2003-06-09",6.925,6.925,6.5,6.6575,39200.0],["2003-06-10",6.7225,6.8275,6.555,6.705,65200.0],["2003-06-11",6.5625,6.75,6.55,6.7475,386400.0],["2003-06-12",6.8,6.8,6.725,6.7875,90400.0],["2003-06-13",6.875,6.875,6.6425,6.65,55600.0],["2003-06-16",6.6525,6.875,6.6525,6.7975,81200.0],["2003-06-17",6.925,6.925,6.76,6.875,52400.0],["2003-06-18",6.975,6.975,6.765,6.9175,267600.0],["2003-06-19",6.9725,7.21,6.9725,7.21,58800.0],["2003-06-20",7.215,7.215,6.975,6.9975,79600.0],["2003-06-23",6.9825,7.2675,6.9825,7.2675,115600.0],["2003-06-24",7.0,7.4325,7.0,7.375,96400.0],["2003-06-25",7.3625,7.8725,7.3625,7.675,267600.0],["2003-06-26",7.75,7.8625,7.445,7.66,226400.0],["2003-06-27",7.7075,7.855,7.6275,7.685,212000.0],["2003-06-30",7.675,7.955,7.675,7.955,144400.0],["2003-07-01",7.9125,7.9375,7.83,7.9,223600.0],["2003-07-02",7.845,7.9125,7.5475,7.5975,36000.0],["2003-07-03",7.595,7.595,7.4,7.47,134800.0],["2003-07-07",7.4325,7.93,7.4325,7.7825,234800.0],["2003-07-08",7.7775,7.8125,7.6875,7.7625,104000.0],["2003-07-09",7.805,7.925,7.6775,7.8125,136800.0],["2003-07-10",7.7975,7.805,7.55,7.59,102000.0],["2003-07-11",7.6275,7.71,7.5625,7.6125,28000.0],["2003-07-14",8.075,8.4625,8.0,8.2125,761600.0],["2003-07-15",8.3125,8.5,8.2275,8.2475,578000.0],["2003-07-16",8.3625,8.3625,8.1375,8.305,316800.0],["2003-07-17",8.3,8.3,7.135,7.5425,559200.0],["2003-07-18",7.4925,7.865,7.395,7.7875,249600.0],["2003-07-21",7.8375,8.495,7.8075,8.225,226000.0],["2003-07-22",8.3825,8.63,8.2875,8.545,462400.0],["2003-07-23",8.85,9.1975,8.7575,9.1275,516800.0],["2003-07-24",9.0725,9.2,8.13,8.185,828000.0],["2003-07-25",8.13,8.3,7.55,8.0575,316000.0],["2003-07-28",8.375,8.5,8.185,8.375,540800.0],["2003-07-29",8.3875,8.7425,8.3875,8.5775,289200.0],["2003-07-30",8.6375,8.7375,8.5875,8.7375,161200.0],["2003-07-31",8.6525,8.735,8.5075,8.7125,120400.0],["2003-08-01",8.55,8.645,8.45,8.485,120000.0],["2003-08-04",8.6225,8.6225,8.195,8.25,255200.0],["2003-08-05",8.1775,8.375,8.0,8.09,1288800.0],["2003-08-06",7.875,8.43,7.875,8.405,538800.0],["2003-08-07",8.25,8.3,8.0625,8.1,4717600.0],["2003-08-08",8.1625,8.2375,8.065,8.225,503600.0],["2003-08-11",8.275,8.46,8.2,8.375,447600.0],["2003-08-12",8.3,8.3375,8.16,8.2175,478800.0],["2003-08-13",8.3725,8.3725,8.1475,8.1575,328000.0],["2003-08-14",8.1525,8.2075,8.125,8.205,386800.0],["2003-08-15",8.3,8.35,8.1625,8.275,60800.0],["2003-08-18",8.1875,8.405,8.1875,8.355,116000.0],["2003-08-19",8.41,8.56,8.25,8.52,268400.0],["2003-08-20",8.44,8.7875,8.44,8.6875,386400.0],["2003-08-21",8.76,8.8725,8.6,8.8675,646000.0],["2003-08-22",8.8125,8.8725,8.7775,8.7975,132800.0],["2003-08-25",8.775,9.0375,8.775,9.0,244800.0],["2003-08-26",9.0,9.0425,8.75,9.0025,106000.0],["2003-08-27",9.0775,9.0775,8.925,9.0,28800.0],["2003-08-28",9.06,9.125,9.0,9.1025,50400.0],["2003-08-29",9.135,9.1875,9.0,9.1875,329200.0],["2003-09-02",9.285,9.435,9.215,9.2475,426800.0],["2003-09-03",9.3125,9.3125,9.09,9.245,228800.0],["2003-09-04",9.125,9.2625,9.0,9.085,168000.0],["2003-09-05",8.9875,9.155,8.97,9.1525,116000.0],["2003-09-08",9.1575,9.235,9.02,9.155,59600.0],["2003-09-09",9.0725,9.1525,8.975,9.0,348800.0],["2003-09-10",8.9725,8.9775,8.8125,8.8875,245600.0],["2003-09-11",8.8225,8.9375,8.8225,8.8825,234000.0],["2003-09-12",8.82,8.9625,8.75,8.955,148400.0],["2003-09-15",8.9625,8.9625,8.9275,8.935,100800.0],["2003-09-16",8.87,8.9625,8.87,8.95,48400.0],["2003-09-17",8.9625,8.9625,8.82,8.9,52000.0],["2003-09-18",8.9375,8.9475,8.7925,8.9475,99600.0],["2003-09-19",8.9575,9.1125,8.9375,8.97,75600.0],["2003-09-22",8.97,8.97,8.8225,8.875,49600.0],["2003-09-23",8.82,8.9375,8.7875,8.8125,187200.0],["2003-09-24",8.85,8.8875,8.84,8.8625,395600.0],["2003-09-25",8.875,8.875,8.2525,8.3225,358400.0],["2003-09-26",8.2525,8.4375,7.8,8.3025,519600.0],["2003-09-29",8.195,8.695,8.195,8.655,163200.0],["2003-09-30",8.7325,9.61,8.7325,9.4225,876400.0],["2003-10-01",9.5,9.9125,9.4225,9.7875,552400.0],["2003-10-02",9.7775,9.995,9.7775,9.8775,189200.0],["2003-10-03",9.7475,10.1,9.7475,10.0,461600.0],["2003-10-06",10.225,10.225,9.97,10.075,421600.0],["2003-10-07",10.17,10.17,9.8675,9.985,279600.0],["2003-10-08",10.1725,10.1725,9.815,9.925,467600.0],["2003-10-09",10.0,10.0075,9.8125,9.8825,150400.0],["2003-10-10",9.825,9.945,9.825,9.945,126800.0],["2003-10-13",9.9825,10.2475,9.8475,10.0,313200.0],["2003-10-14",10.2625,10.2625,9.8475,9.9375,96800.0],["2003-10-15",10.065,10.065,9.895,9.895,112400.0],["2003-10-16",9.9225,9.975,9.85,9.875,212800.0],["2003-10-17",9.8025,9.9125,9.75,9.785,225200.0],["2003-10-20",9.975,10.015,9.875,10.0,115600.0],["2003-10-21",9.9,9.945,9.75,9.8225,154400.0],["2003-10-22",9.85,9.85,9.6625,9.6725,173200.0],["2003-10-23",9.5875,9.6525,9.515,9.585,122400.0],["2003-10-24",9.6525,9.6525,9.25,9.3825,177600.0],["2003-10-27",9.375,9.5975,9.3125,9.5475,104000.0],["2003-10-28",9.61,9.875,9.47,9.8325,52000.0],["2003-10-29",9.9025,10.355,9.8925,10.355,253600.0],["2003-10-30",10.375,11.26,10.28,10.5375,609600.0],["2003-10-31",10.9125,10.9125,10.6725,10.6775,207600.0],["2003-11-03",10.7,10.8125,10.5325,10.7325,292000.0],["2003-11-04",10.755,10.995,10.6925,10.6925,107600.0],["2003-11-05",10.7075,11.0625,10.6925,10.8025,70400.0],["2003-11-06",10.6875,10.6875,10.5425,10.6325,89200.0],["2003-11-07",10.705,11.0625,10.54,10.9075,255200.0],["2003-11-10",10.775,10.9375,10.535,10.55,352400.0],["2003-11-11",10.555,10.5875,10.25,10.4,352400.0],["2003-11-12",10.2425,10.5625,10.2425,10.5,175600.0],["2003-11-13",10.5,10.5,10.38,10.4625,45200.0],["2003-11-14",10.4125,10.5,10.375,10.375,227600.0],["2003-11-17",10.485,10.5,10.125,10.48,326800.0],["2003-11-18",10.425,10.4825,10.3475,10.3875,394000.0],["2003-11-19",10.54,10.54,10.34,10.3875,114800.0],["2003-11-20",10.3375,10.3775,10.185,10.2025,346800.0],["2003-11-21",10.085,10.2225,9.2875,9.58,307200.0],["2003-11-24",9.5,10.105,9.5,10.1025,144800.0],["2003-11-25",10.36,10.4725,10.2775,10.3675,88000.0],["2003-11-26",10.34,10.6125,10.325,10.5,124400.0],["2003-11-28",10.435,10.6225,10.335,10.4775,17200.0],["2003-12-01",10.6225,11.1875,10.5,10.8375,201200.0],["2003-12-02",11.0,11.0,10.4475,10.765,82400.0],["2003-12-03",10.9925,11.125,10.6175,10.97,150400.0],["2003-12-04",10.9725,11.125,10.75,10.86,97200.0],["2003-12-05",10.9025,11.025,10.6875,11.005,102800.0],["2003-12-08",11.0125,11.0125,10.75,10.9375,48000.0],["2003-12-09",10.8775,10.9025,10.7625,10.7675,88400.0],["2003-12-10",10.6775,10.75,10.6375,10.7,84000.0],["2003-12-11",10.64,10.7275,10.5,10.7275,88400.0],["2003-12-12",10.675,10.8625,10.675,10.8625,72000.0],["2003-12-15",10.9875,11.23,10.8825,11.0325,234400.0],["2003-12-16",11.0625,11.2925,10.675,10.805,252800.0],["2003-12-17",10.6275,10.75,10.075,10.715,151600.0],["2003-12-18",10.7925,11.1575,10.715,11.0475,154400.0],["2003-12-19",11.0625,11.0625,10.765,10.8875,67200.0],["2003-12-22",10.8375,11.025,10.7775,11.0,98000.0],["2003-12-23",10.99,11.0275,10.9175,10.92,251200.0],["2003-12-24",10.8775,11.0225,10.8725,10.8725,8400.0],["2003-12-26",10.885,10.9375,10.6775,10.7075,15600.0],["2003-12-29",10.6775,10.735,10.6275,10.65,56800.0],["2003-12-30",11.0175,11.0175,10.5325,10.58,162000.0],["2003-12-31",10.525,10.9,10.525,10.9,107200.0],["2004-01-02",10.625,10.9,10.625,10.8225,119200.0],["2004-01-05",10.7025,11.0,10.7025,10.9075,121200.0],["2004-01-06",10.8875,10.975,10.8875,10.925,108000.0],["2004-01-07",11.0,11.0,10.8375,10.925,74800.0],["2004-01-08",10.8375,11.18,10.5025,11.18,132000.0],["2004-01-09",11.1025,11.5,11.075,11.3975,156800.0],["2004-01-12",11.42,11.5125,9.725,9.9975,1115200.0],["2004-01-13",9.575,10.005,8.6375,10.0,3406400.0],["2004-01-14",10.0,10.2975,9.8775,10.25,412400.0],["2004-01-15",10.2875,10.2875,9.9575,10.0475,433200.0],["2004-01-16",10.0,10.1975,9.46,9.5475,689600.0],["2004-01-20",9.625,9.8625,9.5975,9.6075,306400.0],["2004-01-21",9.5975,9.67,9.1275,9.3225,850400.0],["2004-01-22",9.265,9.3375,9.08,9.125,359600.0],["2004-01-23",9.1875,9.5125,9.0,9.45,859600.0],["2004-01-26",9.4875,9.5,9.2625,9.29,148400.0],["2004-01-27",9.525,9.6725,9.1875,9.36,153600.0],["2004-01-28",9.25,9.6,9.25,9.29,118400.0],["2004-01-29",9.4875,9.4875,9.13,9.185,90400.0],["2004-01-30",9.125,9.225,9.0125,9.1875,99600.0],["2004-02-02",9.25,9.25,8.95,9.145,109200.0],["2004-02-03",9.175,9.18,8.6875,8.83,567200.0],["2004-02-04",8.95,8.95,8.7125,8.875,629200.0],["2004-02-05",9.0,9.25,8.85,9.25,346000.0],["2004-02-06",9.3125,9.4975,8.8675,9.4475,405200.0],["2004-02-09",9.5,9.625,9.26,9.4975,364400.0],["2004-02-10",9.5,9.7375,9.335,9.415,456400.0],["2004-02-11",9.55,9.61,9.415,9.4325,78000.0],["2004-02-12",9.625,9.625,9.1875,9.25,307200.0],["2004-02-13",9.1875,9.305,8.9525,9.075,181600.0],["2004-02-17",9.4375,9.4375,9.0625,9.27,406400.0],["2004-02-18",9.31,9.5,8.8825,8.97,360400.0],["2004-02-19",9.125,9.305,8.965,8.98,446000.0],["2004-02-20",9.125,9.2475,8.7175,8.82,233600.0],["2004-02-23",9.0,9.0875,8.465,8.59,338000.0],["2004-02-24",8.465,8.76,8.3875,8.4125,302400.0],["2004-02-25",8.385,8.46,8.3275,8.365,118400.0],["2004-02-26",8.305,8.46,8.2575,8.3525,115600.0],["2004-02-27",8.35,8.4,8.2625,8.3225,122400.0],["2004-03-01",8.35,8.565,8.35,8.4975,66800.0],["2004-03-02",8.6625,8.6725,8.5125,8.5675,33600.0],["2004-03-03",8.495,8.68,8.4375,8.5,156000.0],["2004-03-04",8.6225,8.6225,8.2,8.245,116400.0],["2004-03-05",8.2875,8.3125,7.435,8.2825,2446400.0],["2004-03-08",8.05,8.3275,8.05,8.2975,251200.0],["2004-03-09",8.1875,8.5,8.1875,8.435,895600.0],["2004-03-10",8.525,8.6,8.4425,8.5125,1347200.0],["2004-03-11",8.56,8.81,8.4875,8.7675,495200.0],["2004-03-12",8.6825,9.0625,8.6825,8.905,365600.0],["2004-03-15",9.1,9.1,8.725,8.75,629200.0],["2004-03-16",8.9275,9.09,8.725,9.09,236400.0],["2004-03-17",9.125,9.22,8.8425,9.05,104000.0],["2004-03-18",9.2375,9.2375,8.8625,9.005,32800.0],["2004-03-19",9.2575,9.3,8.885,8.94,595200.0],["2004-03-22",8.8125,9.0325,8.55,8.85,380000.0],["2004-03-23",8.81,8.9625,8.75,8.865,294400.0],["2004-03-24",9.0,9.0,8.7425,8.8625,151200.0],["2004-03-25",8.875,9.045,8.7875,8.925,231200.0],["2004-03-26",8.7875,9.0225,8.7875,8.9375,224000.0],["2004-03-29",8.925,9.06,8.755,8.935,153200.0],["2004-03-30",8.7625,8.9775,8.725,8.7625,752800.0],["2004-03-31",8.805,8.9025,8.75,8.86,368000.0],["2004-04-01",9.1875,10.1125,8.86,9.9975,730000.0],["2004-04-02",10.0725,10.5475,9.9825,10.4175,242000.0],["2004-04-05",10.3875,10.435,10.2475,10.375,198400.0],["2004-04-06",10.375,10.8725,10.3425,10.77,315200.0],["2004-04-07",10.825,10.8475,10.625,10.75,432400.0],["2004-04-08",10.8125,10.8125,10.0975,10.4125,233600.0],["2004-04-12",10.25,10.75,10.25,10.7425,153200.0],["2004-04-13",10.625,10.76,10.6125,10.75,262000.0],["2004-04-14",10.725,10.7625,10.6975,10.7625,400800.0],["2004-04-15",10.725,10.7875,10.3925,10.75,181200.0],["2004-04-16",10.7875,10.815,10.65,10.755,64400.0],["2004-04-19",10.6775,10.75,10.6775,10.7175,35600.0],["2004-04-20",10.6525,10.75,10.625,10.6375,203600.0],["2004-04-21",10.6475,10.655,10.41,10.505,432000.0],["2004-04-22",10.4975,10.55,10.45,10.5375,161200.0],["2004-04-23",10.5375,10.6325,10.4525,10.5725,62400.0],["2004-04-26",10.65,10.775,10.65,10.715,81200.0],["2004-04-27",10.5025,10.535,10.39,10.45,22400.0],["2004-04-28",10.3775,10.5,10.125,10.365,89600.0],["2004-04-29",10.125,10.3125,9.8775,10.0575,116400.0],["2004-04-30",9.85,10.2125,9.8225,9.99,73200.0],["2004-05-03",10.25,10.4475,10.04,10.24,341200.0],["2004-05-04",10.24,10.5075,9.8775,10.5,249600.0],["2004-05-05",10.445,10.5,10.315,10.4975,113200.0],["2004-05-06",10.3025,10.45,10.1075,10.1825,117600.0],["2004-05-07",10.35,10.35,10.1525,10.245,117200.0],["2004-05-10",10.2875,10.2875,9.8625,10.0525,110400.0],["2004-05-11",9.9,10.0625,9.8225,9.9825,386800.0],["2004-05-12",10.0,10.0,9.5,9.7,216800.0],["2004-05-13",9.5775,9.745,9.565,9.675,202800.0],["2004-05-14",9.5,9.695,9.4125,9.5625,53200.0],["2004-05-17",9.375,9.66,9.375,9.5,89200.0],["2004-05-18",9.42,9.575,9.2075,9.575,295200.0],["2004-05-19",9.66,9.9925,9.1775,9.5075,68000.0],["2004-05-20",9.6125,9.8425,9.475,9.5325,65200.0],["2004-05-21",9.4625,9.6475,9.385,9.555,133200.0],["2004-05-24",9.785,9.8,9.505,9.635,35600.0],["2004-05-25",9.51,9.78,9.4875,9.5,112000.0],["2004-05-26",9.7975,9.83,9.4925,9.7525,82400.0],["2004-05-27",9.7,9.9475,9.6275,9.72,77600.0],["2004-05-28",9.935,9.935,9.6225,9.75,29200.0],["2004-06-01",9.755,9.775,9.5,9.645,98400.0],["2004-06-02",9.64,9.8675,9.625,9.7625,305200.0],["2004-06-03",9.785,9.785,9.54,9.7375,92400.0],["2004-06-04",9.6275,9.7,9.5375,9.6125,108000.0],["2004-06-07",9.5025,9.88,9.5025,9.7525,111600.0],["2004-06-08",9.75,10.0625,9.6225,10.05,110000.0],["2004-06-09",9.99,10.6375,9.975,10.6375,676400.0],["2004-06-10",10.56,10.65,10.4425,10.475,256000.0],["2004-06-14",10.435,10.435,10.3225,10.3525,101200.0],["2004-06-15",10.415,10.4425,10.325,10.35,243600.0],["2004-06-16",10.35,10.4975,10.3025,10.47,40400.0],["2004-06-17",10.39,10.46,10.335,10.43,27600.0],["2004-06-18",10.4575,10.4575,10.4025,10.425,33200.0],["2004-06-21",10.4575,10.6025,10.4425,10.585,150400.0],["2004-06-22",10.5,10.565,10.425,10.5,44000.0],["2004-06-23",10.595,10.625,10.3725,10.625,57600.0],["2004-06-24",10.63,10.745,10.53,10.745,57200.0],["2004-06-25",10.295,10.885,10.295,10.805,244000.0],["2004-06-28",10.78,10.88,10.7525,10.875,76800.0],["2004-06-29",10.91,10.9725,10.9,10.97,310000.0],["2004-06-30",10.9725,11.075,10.8725,11.0725,84000.0],["2004-07-01",11.02,11.225,10.9425,11.0975,176400.0],["2004-07-02",11.225,11.225,10.66,10.8775,144000.0],["2004-07-06",11.0,11.0,10.625,10.87,215200.0],["2004-07-07",10.9725,10.9725,10.49,10.82,189600.0],["2004-07-08",10.795,10.845,10.6875,10.795,123600.0],["2004-07-09",10.51,11.165,10.51,11.14,98400.0],["2004-07-12",11.195,11.195,10.89,10.89,19600.0],["2004-07-13",11.1125,11.1125,10.8875,10.9725,49200.0],["2004-07-14",11.1225,11.22,11.0525,11.065,258400.0],["2004-07-15",11.1275,11.2475,10.8875,11.2475,340400.0],["2004-07-16",11.2475,11.3525,11.23,11.3125,63200.0],["2004-07-19",11.1125,11.3225,11.005,11.3225,119200.0],["2004-07-20",11.2025,11.2425,11.0125,11.0625,353200.0],["2004-07-21",11.1875,11.1875,11.1075,11.1225,10000.0],["2004-07-22",11.1875,11.1875,10.98,11.105,87600.0],["2004-07-23",11.1875,11.19,11.0275,11.075,26400.0],["2004-07-26",10.99,11.1425,10.9875,11.085,146000.0],["2004-07-27",8.9,9.5625,7.9375,8.9325,4870800.0],["2004-07-28",8.925,9.085,8.52,8.9775,637200.0],["2004-07-29",9.0,9.18,8.85,9.17,385200.0],["2004-07-30",9.065,9.37,9.065,9.2475,670800.0],["2004-08-02",9.2575,9.26,8.825,9.16,222400.0],["2004-08-03",9.11,9.1925,8.89,9.0,137600.0],["2004-08-04",8.875,9.185,8.875,9.12,131600.0],["2004-08-05",8.89,9.1375,8.8875,9.0,160400.0],["2004-08-06",9.0875,9.0875,8.8375,8.9325,312400.0],["2004-08-09",8.8375,9.0625,8.8375,8.9025,118400.0],["2004-08-10",8.8375,8.925,8.7625,8.7675,433600.0],["2004-08-11",8.75,8.8125,8.5975,8.6725,167200.0],["2004-08-12",8.6775,8.795,8.515,8.7725,77600.0],["2004-08-13",8.795,8.85,8.7125,8.85,14400.0],["2004-08-16",8.6275,9.095,8.6275,8.95,240000.0],["2004-08-17",9.12,9.1225,8.8325,8.9975,122400.0],["2004-08-18",8.8025,8.9425,8.75,8.87,68400.0],["2004-08-19",8.96,8.9675,8.8375,8.84,46400.0],["2004-08-20",8.84,8.96,8.725,8.845,113200.0],["2004-08-23",8.89,9.1075,8.705,8.965,112400.0],["2004-08-24",8.8425,9.0975,8.75,8.755,42400.0],["2004-08-25",8.7025,8.9575,8.7025,8.75,62000.0],["2004-08-26",8.725,8.775,8.6625,8.7375,182800.0],["2004-08-27",8.8475,8.995,8.6975,8.8525,29600.0],["2004-08-30",8.84,9.12,8.84,9.115,60800.0],["2004-08-31",8.8925,9.0425,8.8925,9.0175,38400.0],["2004-09-01",9.0,9.11,8.8825,8.945,34400.0],["2004-09-02",8.9975,9.115,8.965,8.995,49200.0],["2004-09-03",8.9275,9.145,8.9275,9.145,104400.0],["2004-09-07",9.0125,9.08,8.75,8.85,128800.0],["2004-09-08",8.865,9.245,8.855,9.1675,869600.0],["2004-09-09",9.0975,9.23,9.0875,9.1175,122800.0],["2004-09-10",9.065,9.1975,8.96,9.1,81200.0],["2004-09-13",9.0625,9.115,8.9775,9.075,332400.0],["2004-09-14",9.05,9.1925,9.005,9.0875,287600.0],["2004-09-15",9.14,9.22,8.8125,9.05,160400.0],["2004-09-16",9.0225,9.23,9.0,9.1775,172400.0],["2004-09-17",9.1425,9.1925,8.965,9.0,148000.0],["2004-09-20",9.045,9.175,8.9875,9.0475,84800.0],["2004-09-21",9.125,9.1875,8.9875,9.135,396000.0],["2004-09-22",9.0725,9.1225,9.0475,9.0475,160800.0],["2004-09-23",9.14,9.165,8.8125,8.8125,85200.0],["2004-09-24",8.7775,8.935,8.7775,8.8775,20400.0],["2004-09-27",8.6275,8.8675,8.625,8.7975,718000.0],["2004-09-28",8.25,8.465,7.765,8.3975,2577600.0],["2004-09-29",8.2875,8.375,8.1325,8.175,962400.0],["2004-09-30",8.1825,8.31,8.125,8.23,356400.0],["2004-10-01",8.2325,8.38,8.22,8.375,63200.0],["2004-10-04",8.3,8.4475,8.125,8.175,433600.0],["2004-10-05",8.11,8.3875,7.94,8.3875,355200.0],["2004-10-06",8.3175,8.4275,8.065,8.1475,354000.0],["2004-10-07",8.2225,8.25,8.0525,8.1,222800.0],["2004-10-08",8.0375,8.05,7.66,7.76,632800.0],["2004-10-11",7.76,8.2575,7.75,8.0725,350000.0],["2004-10-12",7.865,8.1125,7.8625,8.045,108400.0],["2004-10-13",7.955,8.0625,7.9475,8.0,185600.0],["2004-10-14",8.0,8.125,7.9025,8.0625,258400.0],["2004-10-15",8.04,8.2925,7.9575,8.0,487200.0],["2004-10-18",7.825,8.11,7.825,8.02,271600.0],["2004-10-19",8.075,8.1075,7.885,7.93,159600.0],["2004-10-20",7.8275,7.92,7.8275,7.875,47200.0],["2004-10-21",7.875,8.025,7.8725,7.9825,295200.0],["2004-10-22",8.0,8.0,7.755,7.8425,354000.0],["2004-10-25",7.7625,7.825,7.745,7.77,257600.0],["2004-10-26",7.8625,7.9075,7.7525,7.865,63600.0],["2004-10-27",7.86,7.9375,7.7,7.8575,66400.0],["2004-10-28",7.855,7.995,7.8125,7.8925,21200.0],["2004-10-29",7.8275,8.375,7.765,8.255,213200.0],["2004-11-01",8.45,8.555,8.0925,8.5125,263600.0],["2004-11-02",8.485,8.9575,8.485,8.7525,339200.0],["2004-11-03",8.7725,8.8625,8.75,8.76,114800.0],["2004-11-04",8.7575,9.415,8.7575,9.365,185200.0],["2004-11-05",9.3175,9.8325,9.315,9.645,280400.0],["2004-11-08",9.6275,9.78,9.6275,9.745,125600.0],["2004-11-09",9.69,9.705,9.46,9.7,170400.0],["2004-11-10",9.505,9.8725,9.4875,9.8475,313600.0],["2004-11-11",9.725,9.75,9.51,9.6,555600.0],["2004-11-12",9.6,9.6,9.4225,9.525,554400.0],["2004-11-15",9.4275,9.6,9.2375,9.4475,187600.0],["2004-11-16",9.2475,9.425,9.2475,9.375,52000.0],["2004-11-17",9.5,9.5425,9.235,9.295,33200.0],["2004-11-18",9.235,9.42,9.235,9.305,136400.0],["2004-11-19",9.315,9.3625,9.24,9.3125,130000.0],["2004-11-22",9.125,9.4125,9.125,9.345,130000.0],["2004-11-23",9.345,9.525,9.3275,9.4825,85200.0],["2004-11-24",9.355,9.525,9.355,9.4875,120400.0],["2004-11-26",9.375,9.495,9.375,9.475,44000.0],["2004-11-29",9.4975,9.535,9.4975,9.525,1199200.0],["2004-11-30",9.575,9.575,9.3025,9.3125,119600.0],["2004-12-01",9.4825,9.4825,9.2675,9.2675,128000.0],["2004-12-02",9.5,9.5,9.25,9.4475,96800.0],["2004-12-03",9.4525,9.5,9.3125,9.4125,84800.0],["2004-12-06",9.49,9.495,9.3125,9.47,219200.0],["2004-12-07",9.4875,9.5225,9.4,9.4725,506400.0],["2004-12-08",9.45,9.525,9.425,9.5025,578000.0],["2004-12-09",9.41,9.7475,9.41,9.7475,190400.0],["2004-12-10",9.405,9.86,9.405,9.5075,95600.0],["2004-12-13",9.5,9.525,9.39,9.465,148400.0],["2004-12-14",9.52,9.5375,9.4125,9.4925,484000.0],["2004-12-15",9.525,9.525,9.4525,9.4925,129600.0],["2004-12-16",9.5,9.525,9.47,9.52,77600.0],["2004-12-17",9.39,9.775,9.39,9.6725,175600.0],["2004-12-20",9.795,9.795,9.55,9.5825,137600.0],["2004-12-21",9.5625,9.5625,9.4875,9.5175,168800.0],["2004-12-22",9.5,9.5925,9.4775,9.5375,76400.0],["2004-12-23",9.59,9.59,9.485,9.57,50000.0],["2004-12-27",9.475,9.8725,9.475,9.6325,147200.0],["2004-12-28",9.77,9.795,9.4575,9.53,126800.0],["2004-12-29",9.475,9.765,9.475,9.6825,98000.0],["2004-12-30",9.68,9.705,9.5,9.6475,77600.0],["2004-12-31",9.7025,9.7225,9.53,9.5975,14400.0],["2005-01-03",9.72,9.72,9.44,9.5,209200.0],["2005-01-04",9.4375,9.575,9.4375,9.51,260400.0],["2005-01-05",9.5025,9.5025,9.0125,9.0625,856400.0],["2005-01-06",8.5125,9.0025,8.08,8.75,1914800.0],["2005-01-07",8.97,8.97,8.8125,8.9225,232400.0],["2005-01-10",8.785,8.9125,8.77,8.9125,629600.0],["2005-01-11",8.8775,8.965,8.56,8.85,403200.0],["2005-01-12",8.85,8.955,8.705,8.885,92000.0],["2005-01-13",8.5625,8.945,8.5625,8.89,126000.0],["2005-01-14",8.7275,8.8775,8.665,8.73,196000.0],["2005-01-18",8.6025,8.865,8.5675,8.6975,141200.0],["2005-01-19",8.9,8.935,8.6775,8.83,100800.0],["2005-01-20",8.955,9.29,8.955,9.1575,385200.0],["2005-01-21",9.0825,9.125,8.9125,9.0475,129200.0],["2005-01-24",9.005,9.005,8.7575,8.7575,46400.0],["2005-01-25",8.8725,9.075,8.7525,8.8,126400.0],["2005-01-26",8.8125,8.8925,8.745,8.835,123600.0],["2005-01-27",8.775,8.81,8.7125,8.7475,207200.0],["2005-01-28",8.665,8.8025,8.6075,8.71,38000.0],["2005-01-31",8.8575,8.8575,8.5825,8.78,744000.0],["2005-02-01",8.595,8.855,8.4625,8.5025,260000.0],["2005-02-02",8.4,8.5,8.1,8.445,217600.0],["2005-02-03",8.3625,8.595,8.275,8.5,1490800.0],["2005-02-04",8.6,8.65,8.5075,8.6025,212800.0],["2005-02-07",8.6375,8.7275,8.6275,8.675,254000.0],["2005-02-08",8.6025,8.8625,8.6025,8.86,225600.0],["2005-02-09",8.8375,8.8375,8.69,8.7125,268800.0],["2005-02-10",8.855,8.875,8.7175,8.75,120400.0],["2005-02-11",8.6875,8.8725,8.6875,8.81,239600.0],["2005-02-14",8.87,8.87,8.75,8.8125,172000.0],["2005-02-15",8.84,9.065,8.84,9.0575,244000.0],["2005-02-16",8.975,9.0625,8.91,9.02,416800.0],["2005-02-17",8.94,9.0175,8.94,9.01,250000.0],["2005-02-18",9.065,9.065,8.9625,8.9625,245600.0],["2005-02-22",9.01,9.0625,8.8025,8.865,174800.0],["2005-02-23",8.8425,8.9575,8.6075,8.8475,117200.0],["2005-02-24",8.735,8.85,8.6825,8.835,104400.0],["2005-02-25",8.95,8.96,8.8425,8.9525,55200.0],["2005-02-28",8.765,8.9725,8.765,8.9525,59600.0],["2005-03-01",8.835,8.9325,8.69,8.7225,122000.0],["2005-03-02",8.7225,8.8125,8.7075,8.745,235200.0],["2005-03-03",8.645,8.975,8.575,8.76,102800.0],["2005-03-04",8.655,8.8675,8.5925,8.775,100400.0],["2005-03-07",8.8325,9.025,8.7525,9.0025,76400.0],["2005-03-08",8.875,8.9675,8.5725,8.605,702800.0],["2005-03-09",8.6425,8.9275,8.6,8.8875,107600.0],["2005-03-10",8.825,9.12,8.8175,9.0925,62800.0],["2005-03-11",9.1225,9.16,8.8825,9.1275,159200.0],["2005-03-14",9.245,9.245,8.9775,9.0975,73200.0],["2005-03-15",9.1,9.1575,9.0025,9.125,215200.0],["2005-03-16",8.865,9.28,8.865,9.13,96400.0],["2005-03-17",8.995,9.3925,8.995,9.3825,206400.0],["2005-03-18",9.4375,9.455,9.3525,9.4,86400.0],["2005-03-21",9.4025,9.4625,9.2525,9.4625,52800.0],["2005-03-22",9.46,9.6825,9.4525,9.53,71200.0],["2005-03-23",9.4025,9.665,9.4025,9.565,86400.0],["2005-03-24",9.68,9.68,9.3875,9.5375,75200.0],["2005-03-28",9.62,9.7375,9.61,9.7375,146800.0],["2005-03-29",9.5825,9.5825,9.185,9.35,132400.0],["2005-03-30",9.625,9.7475,9.34,9.375,334000.0],["2005-03-31",9.35,9.4025,9.35,9.38,289600.0],["2005-04-01",9.2625,9.57,9.2625,9.4375,263600.0],["2005-04-04",9.375,9.5825,9.3125,9.34,136400.0],["2005-04-05",9.28,9.5425,9.25,9.325,244800.0],["2005-04-06",9.2875,9.7,9.2775,9.6075,123200.0],["2005-04-07",9.36,9.735,9.3575,9.5375,86800.0],["2005-04-08",9.3925,9.6525,9.2475,9.3075,127200.0],["2005-04-11",9.195,9.3625,9.1925,9.2725,36800.0],["2005-04-12",9.3125,9.3125,9.1875,9.3075,38000.0],["2005-04-13",9.265,9.3125,9.0,9.06,169200.0],["2005-04-14",9.085,9.185,8.88,8.9025,73200.0],["2005-04-15",8.9,8.9025,8.575,8.83,116400.0],["2005-04-18",8.9475,8.9875,8.845,8.9025,100800.0],["2005-04-19",8.785,8.9825,8.785,8.9425,235600.0],["2005-04-20",8.915,8.925,8.6575,8.6975,162000.0],["2005-04-21",8.7375,8.8225,8.6975,8.775,312800.0],["2005-04-22",8.8725,8.8975,8.735,8.8,66000.0],["2005-04-25",8.8775,8.8775,8.7,8.8025,291600.0],["2005-04-26",8.6875,8.6975,8.125,8.1925,922400.0],["2005-04-27",8.1725,8.385,8.135,8.3025,118000.0],["2005-04-28",8.215,8.4475,8.1525,8.4425,75600.0],["2005-04-29",8.37,8.4125,8.2325,8.31,151600.0],["2005-05-02",8.26,8.515,8.26,8.5075,157600.0],["2005-05-03",8.5225,8.525,8.3675,8.5,58000.0],["2005-05-04",8.3525,8.5,7.905,8.135,408000.0],["2005-05-05",7.96,8.25,7.96,8.1925,146800.0],["2005-05-06",8.23,8.37,8.23,8.325,11600.0],["2005-05-09",8.375,8.4375,8.315,8.385,129200.0],["2005-05-10",8.3825,8.425,8.2625,8.335,53200.0],["2005-05-11",8.25,8.3125,8.1675,8.1675,91200.0],["2005-05-12",8.125,8.25,8.075,8.12,122800.0],["2005-05-13",8.1475,8.15,7.8025,8.0,164000.0],["2005-05-16",8.0,8.0,7.82,7.95,45200.0],["2005-05-17",7.97,7.97,7.7975,7.7975,19600.0],["2005-05-18",7.765,7.9,7.765,7.8525,349200.0],["2005-05-19",7.775,7.9075,7.775,7.8725,162800.0],["2005-05-20",7.7625,7.825,7.76,7.7875,225600.0],["2005-05-23",7.7625,7.8,7.75,7.77,481600.0],["2005-05-24",7.7625,7.78,7.73,7.7575,413600.0],["2005-05-25",7.7575,7.77,7.7275,7.7275,130800.0],["2005-05-26",7.7475,7.76,7.6475,7.7425,620400.0],["2005-05-27",7.73,7.73,7.625,7.635,212400.0],["2005-05-31",7.6275,7.6525,7.4325,7.565,549600.0],["2005-06-01",7.575,7.8375,7.525,7.58,180800.0],["2005-06-02",7.635,7.8925,7.635,7.8775,286000.0],["2005-06-03",7.9125,8.0225,7.78,7.9625,309200.0],["2005-06-06",8.0375,8.0825,7.885,7.955,109200.0],["2005-06-07",7.9375,8.0,7.6325,7.95,133600.0],["2005-06-08",7.9375,8.0475,7.8975,7.94,120400.0],["2005-06-09",7.87,7.9325,7.87,7.9025,69200.0],["2005-06-10",7.94,7.96,7.865,7.925,128000.0],["2005-06-13",7.8775,7.9225,7.8525,7.91,190400.0],["2005-06-14",7.7975,7.9375,7.7975,7.9175,211600.0],["2005-06-15",7.96,7.9725,7.8275,7.925,113600.0],["2005-06-16",7.815,7.95,7.815,7.9225,66000.0],["2005-06-17",8.115,8.115,7.95,8.0325,68000.0],["2005-06-20",7.8825,8.05,7.8825,8.0,116400.0],["2005-06-21",8.08,8.085,7.95,7.985,71600.0],["2005-06-22",7.95,8.73,7.95,8.5875,195200.0],["2005-06-23",8.525,8.845,8.5025,8.565,112800.0],["2005-06-24",8.5925,8.6625,8.5925,8.655,88800.0],["2005-06-27",8.745,8.75,8.5975,8.715,61600.0],["2005-06-28",8.5625,8.8,8.535,8.7525,186000.0],["2005-06-29",8.7725,8.8925,8.725,8.7375,48400.0],["2005-06-30",8.7,8.7275,8.6325,8.6625,69600.0],["2005-07-01",8.6025,8.7825,8.59,8.6575,46400.0],["2005-07-05",8.7275,8.8175,8.545,8.75,16400.0],["2005-07-06",8.9225,9.25,8.9175,9.25,142800.0],["2005-07-07",9.3525,9.485,8.98,9.38,98400.0],["2005-07-08",9.2875,9.4975,9.2875,9.4975,40000.0],["2005-07-11",9.4075,9.4375,9.375,9.3975,24000.0],["2005-07-12",9.39,9.45,9.39,9.4225,37600.0],["2005-07-13",9.3525,9.5,9.32,9.4875,82000.0],["2005-07-14",9.5,9.6225,9.415,9.5,103200.0],["2005-07-15",9.5,9.8125,9.475,9.575,112400.0],["2005-07-18",9.5275,9.7425,9.3475,9.5575,53600.0],["2005-07-19",9.425,9.845,9.425,9.835,40800.0],["2005-07-20",9.725,9.92,9.49,9.895,506400.0],["2005-07-21",9.7125,9.8375,9.525,9.6475,41600.0],["2005-07-22",9.4975,9.59,9.46,9.5775,43600.0],["2005-07-25",9.6875,9.6875,9.5625,9.5625,2000.0],["2005-07-26",9.7425,9.865,9.5675,9.69,37600.0],["2005-07-27",9.59,9.745,9.575,9.575,13600.0],["2005-07-28",9.745,9.87,9.55,9.75,18800.0],["2005-07-29",9.8375,9.875,9.7875,9.7875,110400.0],["2005-08-01",9.6875,9.6875,9.56,9.5625,53600.0],["2005-08-02",10.2225,10.4375,9.93,10.18,374400.0],["2005-08-03",10.4725,10.4725,10.125,10.1675,255600.0],["2005-08-04",10.1425,10.25,10.1425,10.1875,164000.0],["2005-08-05",10.085,10.115,9.62,9.8675,238800.0],["2005-08-08",9.87,9.895,9.755,9.825,21600.0],["2005-08-09",9.755,9.8125,9.7475,9.7625,104000.0],["2005-08-10",9.7475,9.775,9.7275,9.775,38400.0],["2005-08-11",9.725,9.75,9.725,9.75,6000.0],["2005-08-12",9.8175,9.8175,9.75,9.7525,87600.0],["2005-08-15",9.75,9.98,9.7475,9.8725,22400.0],["2005-08-16",9.985,10.0,9.8125,9.8625,60000.0],["2005-08-17",9.815,10.0,9.7975,10.0,88000.0],["2005-08-18",9.7625,10.0,9.7625,10.0,94800.0],["2005-08-19",9.9975,10.2,9.925,9.935,231200.0],["2005-08-22",9.915,9.915,9.825,9.89,9600.0],["2005-08-23",9.8375,10.0,9.8125,9.8925,65200.0],["2005-08-24",9.9275,9.95,9.8375,9.8875,34400.0],["2005-08-25",9.7525,9.9875,9.7525,9.9875,27600.0],["2005-08-26",9.9025,9.98,9.85,9.9125,130400.0],["2005-08-29",9.81,10.075,9.81,10.0175,13600.0],["2005-08-30",10.0,10.0925,9.935,10.0,39200.0],["2005-08-31",10.09,10.17,10.02,10.135,244400.0],["2005-09-01",10.14,10.25,10.1025,10.25,252800.0],["2005-09-02",10.25,10.25,10.16,10.1675,4000.0],["2005-09-06",10.275,10.4525,10.275,10.41,92800.0],["2005-09-07",10.3,10.4725,10.25,10.465,34800.0],["2005-09-08",10.4375,10.49,10.3025,10.42,35200.0],["2005-09-09",10.1675,10.57,10.1675,10.5,40400.0],["2005-09-12",10.3775,10.605,10.3125,10.45,60800.0],["2005-09-13",10.3875,10.5775,10.3875,10.55,69200.0],["2005-09-14",10.515,10.5925,10.3725,10.5475,70000.0],["2005-09-15",10.625,10.655,10.39,10.535,120400.0],["2005-09-16",10.5025,10.7375,10.3575,10.7375,112000.0],["2005-09-19",10.6475,10.75,10.585,10.62,26400.0],["2005-09-20",10.5875,10.7475,10.455,10.6625,83200.0],["2005-09-21",10.6225,10.745,10.4775,10.63,104800.0],["2005-09-22",10.5325,10.745,10.4375,10.7075,144400.0],["2005-09-23",10.6275,10.7125,10.5,10.59,54800.0],["2005-09-26",10.605,10.68,10.46,10.575,34800.0],["2005-09-27",10.605,11.3575,10.605,11.2425,390400.0],["2005-09-28",11.33,11.6175,10.8775,11.4975,104800.0],["2005-09-29",11.295,11.3175,11.165,11.2525,48400.0],["2005-09-30",11.295,12.6225,11.205,12.5,804400.0],["2005-10-03",12.2625,12.39,11.5375,11.8775,234000.0],["2005-10-04",11.8875,12.1675,11.4725,11.5775,208400.0],["2005-10-05",11.475,11.5625,11.085,11.285,119600.0],["2005-10-06",11.1525,11.2225,10.8575,10.89,103600.0],["2005-10-07",10.89,10.89,10.7425,10.8075,40400.0],["2005-10-10",10.8075,10.8975,10.355,10.4425,449200.0],["2005-10-11",10.6175,10.625,10.235,10.29,244000.0],["2005-10-12",10.2875,10.29,9.9775,10.25,198800.0],["2005-10-13",10.3725,10.375,10.1025,10.295,62400.0],["2005-10-14",10.325,10.325,10.2075,10.2625,149200.0],["2005-10-17",10.185,10.605,10.185,10.5175,44000.0],["2005-10-18",10.625,10.745,10.5175,10.625,84800.0],["2005-10-19",10.665,10.665,10.515,10.61,33600.0],["2005-10-20",10.735,10.7375,10.51,10.55,51600.0],["2005-10-21",10.55,10.56,10.05,10.2775,69200.0],["2005-10-24",10.0125,10.59,10.0125,10.5675,34400.0],["2005-10-25",10.3975,10.625,10.3975,10.5425,24000.0],["2005-10-26",10.4275,10.4825,10.375,10.4175,40400.0],["2005-10-27",10.255,10.3,10.12,10.2125,42000.0],["2005-10-28",10.4825,10.4825,10.1,10.1,22400.0],["2005-10-31",10.115,10.21,10.0575,10.1025,196800.0],["2005-11-01",10.045,10.0975,10.045,10.07,189600.0],["2005-11-02",10.3125,10.3125,10.04,10.0875,62800.0],["2005-11-03",10.055,10.145,10.05,10.1225,117200.0],["2005-11-04",10.0275,10.3,10.0275,10.195,41200.0],["2005-11-07",10.115,10.3,10.025,10.22,78400.0],["2005-11-08",10.09,10.3,10.0525,10.2,48000.0],["2005-11-09",10.0775,10.3125,10.04,10.05,29200.0],["2005-11-10",9.8375,10.1225,9.8375,9.88,78400.0],["2005-11-11",9.845,10.245,9.845,10.1125,11600.0],["2005-11-14",10.1525,10.1875,9.9025,10.14,78000.0],["2005-11-15",10.0025,10.05,10.0025,10.05,2400.0],["2005-11-16",9.9875,10.235,9.92,9.9975,7200.0],["2005-11-17",10.0,10.0,9.5675,9.7,62800.0],["2005-11-18",9.75,9.75,9.09,9.2475,156400.0],["2005-11-21",9.4325,9.54,9.175,9.52,61200.0],["2005-11-22",9.5325,9.69,9.49,9.5325,16000.0],["2005-11-23",9.5,9.79,9.5,9.655,13200.0],["2005-11-25",9.655,9.6875,9.655,9.6875,800.0],["2005-11-28",9.64,9.8475,9.5275,9.8075,20800.0],["2005-11-29",9.855,10.1,9.805,10.1,80000.0],["2005-11-30",10.18,10.4375,10.175,10.3575,72800.0],["2005-12-01",10.4475,10.6775,10.25,10.675,35600.0],["2005-12-02",10.6875,10.7225,10.67,10.69,29200.0],["2005-12-05",10.5,10.5475,10.3575,10.4575,66000.0],["2005-12-06",10.335,10.5875,10.335,10.4775,50400.0],["2005-12-07",10.4775,10.5125,10.31,10.46,72400.0],["2005-12-08",10.385,10.505,10.385,10.5025,89600.0],["2005-12-09",10.5,10.5075,10.3725,10.3725,19600.0],["2005-12-12",10.3625,10.3725,10.23,10.23,47600.0],["2005-12-13",10.2075,10.67,10.11,10.47,54800.0],["2005-12-14",10.4125,11.0,10.4125,10.855,34000.0],["2005-12-15",11.0,11.0,10.615,10.69,103200.0],["2005-12-16",10.93,10.93,10.5975,10.6375,97200.0],["2005-12-19",10.6125,10.6125,10.2275,10.2325,30000.0],["2005-12-20",10.2925,10.3725,10.23,10.2625,194400.0],["2005-12-21",10.285,10.2875,9.965,10.035,51600.0],["2005-12-22",10.34,10.34,10.0475,10.125,22800.0],["2005-12-23",10.25,10.495,10.135,10.22,49200.0],["2005-12-27",10.14,10.25,10.12,10.2475,6000.0],["2005-12-28",10.0775,10.48,10.0775,10.335,12800.0],["2005-12-29",10.1725,10.355,10.035,10.1425,18000.0],["2005-12-30",10.05,10.4575,10.0375,10.285,42400.0],["2006-01-03",10.2725,10.3275,10.25,10.2625,126800.0],["2006-01-04",10.35,10.4475,10.345,10.43,82000.0],["2006-01-05",10.3525,10.9375,10.3525,10.8425,140800.0],["2006-01-06",10.885,10.885,10.5925,10.8175,35600.0],["2006-01-09",10.7625,10.9675,10.76,10.9275,53600.0],["2006-01-10",10.9675,11.0225,10.86,10.875,151600.0],["2006-01-11",10.925,10.9775,10.8125,10.8125,51600.0],["2006-01-12",10.825,10.9175,10.31,10.53,47600.0],["2006-01-13",10.5275,10.5275,10.385,10.42,17600.0],["2006-01-17",10.325,10.6275,10.325,10.5625,104800.0],["2006-01-18",10.5375,10.6425,10.5075,10.6325,26000.0],["2006-01-19",10.715,10.97,10.715,10.97,41200.0],["2006-01-20",10.9125,11.0225,10.875,11.0225,40000.0],["2006-01-23",10.89,10.9475,10.8275,10.8275,36400.0],["2006-01-24",10.825,10.88,10.8025,10.8225,96000.0],["2006-01-25",10.8225,10.8625,10.81,10.825,39200.0],["2006-01-26",10.91,11.125,10.91,10.975,703200.0],["2006-01-27",10.975,11.0075,10.9525,11.0075,395600.0],["2006-01-30",11.1175,11.1175,10.8825,10.94,44000.0],["2006-01-31",11.0,11.0,10.9075,10.9925,15200.0],["2006-02-01",10.95,11.0825,10.8975,10.8975,54400.0],["2006-02-02",11.0375,11.0375,10.9375,10.975,231600.0],["2006-02-03",11.04,11.11,10.915,11.015,169200.0],["2006-02-06",11.09,11.09,10.9275,11.0275,99200.0],["2006-02-07",10.95,11.125,10.95,10.97,66400.0],["2006-02-08",10.935,11.25,10.935,11.2275,28000.0],["2006-02-09",11.3175,11.3175,10.98,11.25,63600.0],["2006-02-10",11.175,11.35,11.175,11.295,30000.0],["2006-02-13",10.9925,11.3275,10.9925,11.305,420800.0],["2006-02-14",11.3125,11.6175,11.3125,11.5275,105200.0],["2006-02-15",11.415,11.805,11.3275,11.75,87200.0],["2006-02-16",11.3775,11.75,11.3775,11.685,100000.0],["2006-02-17",11.675,11.7475,11.525,11.7275,22800.0],["2006-02-21",11.805,11.935,11.735,11.8125,84800.0],["2006-02-22",11.75,12.1225,11.75,12.0,226800.0],["2006-02-23",11.9,12.1,11.8125,11.845,219200.0],["2006-02-24",12.0,12.0,11.8275,12.0,62800.0],["2006-02-27",12.065,12.065,11.95,11.9575,183600.0],["2006-02-28",11.9025,12.125,11.625,12.0,91200.0],["2006-03-01",11.9725,12.25,11.9725,12.035,125600.0],["2006-03-02",11.985,12.025,11.8725,11.9275,226800.0],["2006-03-03",11.875,11.875,11.6025,11.8125,131600.0],["2006-03-06",11.795,11.8125,11.625,11.67,86800.0],["2006-03-07",11.575,11.7025,11.1275,11.525,52000.0],["2006-03-08",11.6325,11.6325,11.3125,11.435,112000.0],["2006-03-09",11.305,11.5675,11.305,11.45,156400.0],["2006-03-10",11.5975,11.5975,11.4425,11.5125,62000.0],["2006-03-13",11.735,11.735,11.4725,11.6525,122000.0],["2006-03-14",11.5125,11.8125,11.445,11.775,72000.0],["2006-03-15",11.8125,12.2325,11.685,11.745,116800.0],["2006-03-16",11.725,11.98,11.5375,11.6475,24400.0],["2006-03-17",11.5175,11.74,11.3475,11.7025,59200.0],["2006-03-20",11.635,11.72,11.4475,11.635,27600.0],["2006-03-21",11.6875,11.875,11.49,11.6875,157200.0],["2006-03-22",11.4725,11.92,11.4725,11.7575,69200.0],["2006-03-23",11.6875,11.755,11.675,11.675,49600.0],["2006-03-24",11.675,11.675,11.5,11.5,38400.0],["2006-03-27",11.36,11.7875,11.36,11.61,28800.0],["2006-03-28",11.83,11.83,11.655,11.825,9200.0],["2006-03-29",11.785,11.8425,11.605,11.765,7600.0],["2006-03-30",11.63,11.745,11.3475,11.7425,72400.0],["2006-03-31",11.7125,12.225,11.7125,12.2225,130000.0],["2006-04-03",12.235,12.4375,11.995,12.0,56400.0],["2006-04-04",11.9975,12.0,11.9125,11.9875,16400.0],["2006-04-05",11.8975,12.0,11.8975,11.915,34000.0],["2006-04-06",11.825,11.8275,11.785,11.8,32800.0],["2006-04-07",12.2725,12.2725,11.87,12.0,110800.0],["2006-04-10",11.925,12.11,11.925,12.09,50000.0],["2006-04-11",12.0575,12.0575,11.675,11.775,64000.0],["2006-04-12",11.9975,11.9975,11.6825,11.85,8000.0],["2006-04-13",12.06,12.06,11.8325,12.0,60400.0],["2006-04-17",12.185,12.25,11.8225,11.965,82000.0],["2006-04-18",12.0375,12.0975,11.99,12.0975,208400.0],["2006-04-19",12.125,12.3775,12.125,12.3775,404000.0],["2006-04-20",12.4125,12.8975,12.2825,12.8125,238400.0],["2006-04-21",12.85,12.9325,12.8125,12.8625,139600.0],["2006-04-24",12.9275,13.025,12.8025,12.975,63600.0],["2006-04-25",12.9375,13.245,12.895,13.245,85200.0],["2006-04-26",13.0075,13.2,13.0075,13.1125,80000.0],["2006-04-27",13.01,13.1275,12.9,13.0,372400.0],["2006-04-28",13.2625,13.6275,13.1775,13.6275,1722800.0],["2006-05-01",13.6875,13.97,13.61,13.9125,263600.0],["2006-05-02",13.75,13.75,13.445,13.5025,478800.0],["2006-05-03",13.46,13.855,13.4475,13.7575,261200.0],["2006-05-04",13.8975,14.2175,13.4725,14.205,220400.0],["2006-05-05",13.8675,14.3275,13.38,13.905,425600.0],["2006-05-08",13.75,14.0,13.2525,13.87,201200.0],["2006-05-09",13.75,13.9975,13.295,13.87,61600.0],["2006-05-10",13.7275,14.225,13.4025,13.835,836800.0],["2006-05-11",13.505,13.7575,13.505,13.75,155200.0],["2006-05-12",13.75,13.875,13.69,13.875,449200.0],["2006-05-15",13.875,13.89,13.675,13.875,100800.0],["2006-05-16",14.0,14.0,13.815,13.955,326400.0],["2006-05-17",13.975,13.975,13.825,13.9625,96800.0],["2006-05-18",13.8875,13.91,13.73,13.77,94800.0],["2006-05-19",13.7425,13.875,13.625,13.745,86800.0],["2006-05-22",13.755,13.755,13.3725,13.51,159200.0],["2006-05-23",13.655,13.7275,13.3725,13.4675,106000.0],["2006-05-24",13.59,13.6775,13.02,13.2875,234400.0],["2006-05-25",13.25,13.4625,12.9425,13.2525,652400.0],["2006-05-26",13.19,13.4775,13.19,13.4475,332400.0],["2006-05-30",13.45,13.45,13.225,13.2725,122800.0],["2006-05-31",13.325,13.375,13.1375,13.2875,105600.0],["2006-06-01",13.1675,13.375,13.1675,13.2575,178400.0],["2006-06-02",13.4575,13.675,13.18,13.6375,359600.0],["2006-06-05",13.2325,13.53,13.2325,13.2475,133200.0],["2006-06-06",13.2275,13.4975,13.17,13.4,83200.0],["2006-06-07",13.535,13.595,13.25,13.2525,78800.0],["2006-06-08",13.105,13.185,12.9075,12.975,56800.0],["2006-06-09",13.0575,13.2475,12.88,12.9,33200.0],["2006-06-12",12.9975,12.9975,12.6475,12.75,180400.0],["2006-06-13",12.7375,12.815,12.56,12.605,216800.0],["2006-06-14",12.6725,12.6725,12.21,12.3025,79200.0],["2006-06-15",12.18,12.565,12.18,12.5025,228800.0],["2006-06-16",12.545,13.2325,12.375,13.2325,113200.0],["2006-06-19",13.25,13.3375,13.0075,13.0075,30000.0],["2006-06-20",13.125,13.365,12.87,13.315,110400.0],["2006-06-21",13.3675,13.7475,13.3325,13.6925,164400.0],["2006-06-22",13.835,13.945,13.62,13.69,504800.0],["2006-06-23",13.605,13.7375,13.365,13.46,90400.0],["2006-06-26",13.625,13.77,13.4075,13.675,270800.0],["2006-06-27",13.97,13.97,13.5725,13.625,101200.0],["2006-06-28",13.6975,13.6975,13.5375,13.6725,193600.0],["2006-06-29",13.7475,13.9475,13.745,13.795,149600.0],["2006-06-30",13.75,13.97,13.75,13.825,259600.0],["2006-07-03",13.625,14.0075,13.625,14.0,99600.0],["2006-07-05",13.8875,14.0,13.77,13.9,631200.0],["2006-07-06",13.8275,14.07,13.8275,14.0,186000.0],["2006-07-07",13.85,14.2325,13.785,14.23,186000.0],["2006-07-10",13.9925,14.23,13.885,14.17,182800.0],["2006-07-11",14.22,14.245,13.9275,14.245,76400.0],["2006-07-12",14.245,14.245,13.875,14.215,245200.0],["2006-07-13",14.015,14.84,14.015,14.3525,892000.0],["2006-07-14",14.25,14.5225,13.85,14.1825,293600.0],["2006-07-17",14.2875,14.2875,14.1875,14.25,330400.0],["2006-07-18",14.845,14.845,14.125,14.265,342800.0],["2006-07-19",14.4,14.5975,14.185,14.505,295200.0],["2006-07-20",14.6275,14.64,14.2525,14.295,455600.0],["2006-07-21",14.2525,14.49,14.145,14.265,422000.0],["2006-07-24",14.5725,14.5725,14.135,14.375,294000.0],["2006-07-25",14.325,14.325,14.075,14.19,341200.0],["2006-07-26",14.4575,15.7,14.4575,15.5875,3969600.0],["2006-07-27",15.8375,16.6925,14.775,16.2375,1365600.0],["2006-07-28",16.0075,16.9675,16.0075,16.6175,698800.0],["2006-07-31",16.845,17.0,16.155,16.46,561200.0],["2006-08-01",16.2025,16.51,16.065,16.2075,1154400.0],["2006-08-02",16.2075,16.625,16.2075,16.515,294800.0],["2006-08-03",16.7275,16.7275,16.305,16.3575,355200.0],["2006-08-04",16.56,16.7,16.2,16.325,168400.0],["2006-08-07",16.2525,16.9225,16.25,16.855,652400.0],["2006-08-08",16.8825,16.965,16.6225,16.8475,474000.0],["2006-08-09",16.9975,17.15,16.25,16.3925,425200.0],["2006-08-10",16.3225,16.5675,16.16,16.4925,160400.0],["2006-08-11",16.3,16.555,16.3,16.555,295600.0],["2006-08-14",16.6475,17.2325,16.595,17.225,392400.0],["2006-08-15",17.225,18.0,17.225,17.5625,650400.0],["2006-08-16",17.625,17.625,17.3425,17.35,198800.0],["2006-08-17",17.33,17.33,16.98,17.1825,568000.0],["2006-08-18",17.2125,17.5875,17.1225,17.3025,297600.0],["2006-08-21",17.4975,17.4975,17.28,17.2825,138800.0],["2006-08-22",17.08,17.43,17.08,17.3,291200.0],["2006-08-23",17.4975,17.4975,17.31,17.31,276400.0],["2006-08-24",17.3,17.4625,17.28,17.4625,179200.0],["2006-08-25",17.34,17.615,17.34,17.4325,658000.0],["2006-08-28",17.405,17.51,16.8775,16.96,268000.0],["2006-08-29",17.265,17.265,16.98,17.15,214800.0],["2006-08-30",17.24,17.3275,17.125,17.1275,100800.0],["2006-08-31",17.19,17.335,17.13,17.2125,75200.0],["2006-09-01",17.34,17.34,16.89,17.045,245600.0],["2006-09-05",17.2,17.52,17.195,17.4375,328000.0],["2006-09-06",17.5575,17.625,17.2925,17.49,358000.0],["2006-09-07",17.5875,17.5875,17.0625,17.1425,91200.0],["2006-09-08",17.22,17.3,16.605,16.7375,131600.0],["2006-09-11",16.77,17.07,16.565,16.8025,94800.0],["2006-09-12",16.95,17.2425,16.875,16.945,376400.0],["2006-09-13",16.8375,16.995,16.8375,16.8625,145200.0],["2006-09-14",16.7975,17.1475,16.7675,17.05,424800.0],["2006-09-15",17.1425,17.1425,16.7125,16.935,379600.0],["2006-09-18",17.18,17.185,16.8775,16.9525,112000.0],["2006-09-19",17.1075,17.1075,16.715,16.7375,280400.0],["2006-09-20",16.7875,17.0,16.7875,16.945,170000.0],["2006-09-21",17.18,17.18,16.8075,16.85,86000.0],["2006-09-22",16.9325,16.9925,16.6875,16.9425,309200.0],["2006-09-25",16.9675,17.1375,16.79,17.0225,266000.0],["2006-09-26",17.16,17.4125,17.16,17.3075,282000.0],["2006-09-27",17.4225,17.715,17.3975,17.53,350800.0],["2006-09-28",17.6725,17.7675,17.335,17.725,214000.0],["2006-09-29",17.8225,17.9925,17.45,17.645,269600.0],["2006-10-02",17.8775,17.98,17.485,17.55,259600.0],["2006-10-03",17.4525,17.805,17.4475,17.4725,193200.0],["2006-10-04",17.6725,18.16,17.4375,17.9175,488400.0],["2006-10-05",18.085,18.15,17.8325,17.9875,129200.0],["2006-10-06",18.225,18.225,17.8275,17.9225,224000.0],["2006-10-09",18.075,18.1875,17.9375,18.1725,472800.0],["2006-10-10",18.25,18.43,18.125,18.1925,309600.0],["2006-10-11",18.3025,18.4075,18.05,18.2225,374800.0],["2006-10-12",18.3125,18.5625,18.25,18.4975,122400.0],["2006-10-13",18.375,18.555,18.3025,18.375,174400.0],["2006-10-16",18.375,18.72,18.375,18.5875,291200.0],["2006-10-17",18.6625,18.71,18.065,18.4475,726400.0],["2006-10-18",18.4975,18.5275,18.325,18.445,145600.0],["2006-10-19",18.5075,18.58,18.435,18.495,104800.0],["2006-10-20",18.5175,18.5675,18.3225,18.39,200400.0],["2006-10-23",18.325,18.725,18.3175,18.705,199200.0],["2006-10-24",18.5,19.43,18.01,19.06,428800.0],["2006-10-25",19.065,19.25,18.765,19.06,317800.0],["2006-10-26",19.005,19.015,17.785,18.42,803200.0],["2006-10-27",19.0,19.115,17.145,17.975,1253000.0],["2006-10-30",18.285,18.5,17.89,17.995,452400.0],["2006-10-31",18.0,18.02,17.86,17.94,178600.0],["2006-11-01",17.94,18.165,17.77,17.995,473000.0],["2006-11-02",18.0,18.465,17.805,18.3,590200.0],["2006-11-03",18.325,18.41,17.96,18.38,143600.0],["2006-11-06",18.41,19.08,18.31,18.89,507200.0],["2006-11-07",19.25,19.25,18.925,19.09,138000.0],["2006-11-08",19.24,19.485,18.945,19.065,185600.0],["2006-11-09",19.25,19.25,18.795,18.98,460800.0],["2006-11-10",18.86,19.26,18.86,19.23,66800.0],["2006-11-13",19.475,20.18,19.31,19.42,179600.0],["2006-11-14",19.7,19.7,19.325,19.52,227800.0],["2006-11-15",19.255,19.555,18.76,19.27,135400.0],["2006-11-16",19.14,19.195,18.625,19.025,152400.0],["2006-11-17",18.815,19.12,18.31,18.65,202400.0],["2006-11-20",18.515,18.755,18.125,18.3,196600.0],["2006-11-21",18.39,18.795,18.38,18.5,214200.0],["2006-11-22",18.31,19.04,18.31,18.695,151000.0],["2006-11-24",18.33,18.6,18.2,18.345,83200.0],["2006-11-27",18.375,18.79,16.785,17.31,734200.0],["2006-11-28",17.25,18.25,17.25,17.97,284400.0],["2006-11-29",18.135,18.395,17.845,17.87,254400.0],["2006-11-30",18.295,19.04,18.06,18.595,219800.0],["2006-12-01",18.58,18.655,18.18,18.32,185000.0],["2006-12-04",18.165,18.3,17.5,18.21,370000.0],["2006-12-05",18.19,18.195,17.555,17.64,518400.0],["2006-12-06",17.53,17.955,17.525,17.605,289600.0],["2006-12-07",17.865,17.865,17.315,17.73,275000.0],["2006-12-08",17.325,17.65,17.325,17.56,332000.0],["2006-12-11",17.485,18.15,17.4,18.055,283400.0],["2006-12-12",18.05,18.475,17.995,18.345,206800.0],["2006-12-13",18.5,18.5,18.195,18.25,263800.0],["2006-12-14",18.08,18.405,18.08,18.2,129400.0],["2006-12-15",18.595,18.865,18.41,18.475,317400.0],["2006-12-18",18.62,18.815,18.485,18.765,272400.0],["2006-12-19",18.535,18.93,18.445,18.75,239400.0],["2006-12-20",18.86,18.99,18.55,18.85,284000.0],["2006-12-21",18.865,19.075,18.83,18.99,137400.0],["2006-12-22",19.095,19.095,18.72,18.89,49800.0],["2006-12-26",19.115,19.115,18.69,18.81,82600.0],["2006-12-27",19.115,19.115,18.585,18.79,131000.0],["2006-12-28",18.85,18.975,18.675,18.75,77400.0],["2006-12-29",18.99,18.99,18.53,18.85,102600.0],["2007-01-03",19.12,19.855,19.005,19.47,569200.0],["2007-01-04",19.36,19.36,18.765,18.885,167400.0],["2007-01-05",19.12,19.12,18.785,18.91,124200.0],["2007-01-08",19.02,19.06,18.91,18.96,318600.0],["2007-01-09",19.185,19.185,18.83,18.895,60600.0],["2007-01-10",18.825,18.885,18.745,18.75,86800.0],["2007-01-11",18.75,18.84,18.515,18.66,229600.0],["2007-01-12",18.86,19.89,18.8,19.69,485000.0],["2007-01-16",19.87,20.25,19.87,19.96,326000.0],["2007-01-17",20.205,20.205,19.9,20.0,169200.0],["2007-01-18",20.0,20.1,19.7,19.82,143000.0],["2007-01-19",19.955,19.955,19.15,19.69,66400.0],["2007-01-22",19.835,19.855,19.23,19.505,166800.0],["2007-01-23",19.895,19.895,19.125,19.71,270000.0],["2007-01-24",19.43,19.97,19.28,19.765,136600.0],["2007-01-25",19.945,19.945,19.55,19.75,84600.0],["2007-01-26",19.63,19.725,19.12,19.47,168800.0],["2007-01-29",19.415,19.435,18.97,19.07,364400.0],["2007-01-30",19.375,19.5,18.73,18.75,302600.0],["2007-01-31",18.93,19.495,18.34,18.65,403600.0],["2007-02-01",18.75,19.12,18.52,19.01,421600.0],["2007-02-02",18.91,19.335,18.79,19.21,188000.0],["2007-02-05",19.06,19.62,18.975,19.59,170000.0],["2007-02-06",19.715,19.79,19.365,19.465,99600.0],["2007-02-07",19.425,19.61,19.31,19.41,208800.0],["2007-02-08",19.43,19.585,19.395,19.47,165200.0],["2007-02-09",19.68,19.99,19.47,19.77,172200.0],["2007-02-12",19.84,20.0,19.625,19.955,147400.0],["2007-02-13",20.68,21.895,20.41,21.075,713200.0],["2007-02-14",21.095,21.37,20.99,21.095,451000.0],["2007-02-15",21.08,21.45,21.075,21.25,293200.0],["2007-02-16",21.25,21.315,21.0,21.11,247400.0],["2007-02-20",20.915,21.3,20.895,21.15,210800.0],["2007-02-21",21.095,21.25,21.025,21.1,157800.0],["2007-02-22",21.33,21.92,21.33,21.56,192800.0],["2007-02-23",21.44,21.765,21.425,21.66,174400.0],["2007-02-26",21.61,21.8,21.495,21.8,322200.0],["2007-02-27",21.42,21.64,20.58,20.97,323400.0],["2007-02-28",20.57,20.99,19.56,20.795,279800.0],["2007-03-01",20.66,20.84,20.035,20.105,400800.0],["2007-03-02",19.865,20.38,19.825,20.255,220400.0],["2007-03-05",20.25,20.275,20.03,20.175,382400.0],["2007-03-06",20.225,20.95,20.13,20.48,381800.0],["2007-03-07",20.5,21.06,20.185,20.835,258600.0],["2007-03-08",20.91,21.25,20.565,20.625,91000.0],["2007-03-09",20.945,21.41,20.78,21.035,188000.0],["2007-03-12",21.125,21.34,20.86,20.95,81800.0],["2007-03-13",20.595,20.63,20.25,20.4,185800.0],["2007-03-14",20.37,20.565,20.35,20.49,105000.0],["2007-03-15",20.56,20.675,20.33,20.65,85400.0],["2007-03-16",20.65,20.915,20.38,20.62,133000.0],["2007-03-19",20.83,21.005,20.68,20.915,290400.0],["2007-03-20",20.83,21.745,20.75,21.65,375800.0],["2007-03-21",21.75,21.86,21.21,21.32,209000.0],["2007-03-22",21.275,21.475,21.205,21.215,88000.0],["2007-03-23",21.49,21.495,21.205,21.445,133400.0],["2007-03-26",21.605,21.74,21.45,21.6,235600.0],["2007-03-27",21.6,21.87,21.405,21.82,147800.0],["2007-03-28",21.63,21.965,21.575,21.85,116200.0],["2007-03-29",22.0,22.3,21.46,21.745,493800.0],["2007-03-30",21.7,21.775,21.21,21.3,319800.0],["2007-04-02",21.25,21.575,21.095,21.275,391800.0],["2007-04-03",21.25,21.625,21.135,21.59,182400.0],["2007-04-04",21.42,21.945,21.28,21.715,183000.0],["2007-04-05",21.7,21.79,21.305,21.365,102200.0],["2007-04-09",21.295,21.88,21.275,21.675,76000.0],["2007-04-10",21.805,21.805,21.525,21.71,41600.0],["2007-04-11",21.74,21.745,20.965,21.085,74600.0],["2007-04-12",21.175,21.635,21.165,21.465,51600.0],["2007-04-13",21.55,21.55,21.13,21.165,87000.0],["2007-04-16",21.25,21.875,21.125,21.605,174400.0],["2007-04-17",21.65,21.855,21.3,21.665,89600.0],["2007-04-18",21.635,22.1,21.485,22.0,82000.0],["2007-04-19",21.945,21.945,21.16,21.51,150400.0],["2007-04-20",21.5,21.89,21.365,21.755,60400.0],["2007-04-23",21.5,22.03,21.435,22.0,272600.0],["2007-04-24",22.8,23.375,22.625,22.82,957200.0],["2007-04-25",22.715,22.995,22.51,22.795,226000.0],["2007-04-26",22.84,23.3,22.82,23.075,283400.0],["2007-04-27",22.815,24.205,22.75,23.75,300400.0],["2007-04-30",23.75,24.09,23.265,23.465,420600.0],["2007-05-01",23.375,23.985,23.255,23.81,243800.0],["2007-05-02",23.895,24.295,23.75,23.89,236600.0],["2007-05-03",23.97,24.25,23.795,23.92,197200.0],["2007-05-04",23.92,24.155,23.8,24.005,195200.0],["2007-05-07",24.15,24.25,23.74,23.75,194600.0],["2007-05-08",23.75,24.06,23.635,23.695,189000.0],["2007-05-09",23.625,23.985,23.255,23.41,114800.0],["2007-05-10",23.29,23.66,22.54,23.15,552400.0],["2007-05-11",23.1,23.38,23.035,23.32,160800.0],["2007-05-14",23.165,23.365,22.8,23.03,208200.0],["2007-05-15",22.915,23.325,22.885,22.975,170000.0],["2007-05-16",23.04,23.245,22.665,22.96,455200.0],["2007-05-17",22.925,23.065,22.785,22.95,97000.0],["2007-05-18",23.065,23.79,22.945,23.605,177800.0],["2007-05-21",23.44,23.885,23.44,23.7,149800.0],["2007-05-22",23.225,23.575,22.985,23.385,198200.0],["2007-05-23",23.22,23.45,23.14,23.225,170000.0],["2007-05-24",23.145,23.275,23.125,23.2,280600.0],["2007-05-25",23.25,23.45,23.195,23.45,49000.0],["2007-05-29",23.44,24.825,23.44,24.055,197400.0],["2007-05-30",23.84,24.175,23.525,23.89,123600.0],["2007-05-31",23.91,24.115,23.075,23.195,540800.0],["2007-06-01",23.21,23.585,23.21,23.455,194000.0],["2007-06-04",23.255,23.46,23.08,23.36,83000.0],["2007-06-05",23.1,23.47,22.72,22.955,480600.0],["2007-06-06",22.815,22.83,21.6,22.045,505600.0],["2007-06-07",21.875,22.02,20.825,21.46,492600.0],["2007-06-08",21.44,21.715,21.21,21.535,208600.0],["2007-06-11",21.445,21.56,21.38,21.44,159600.0],["2007-06-12",21.225,21.555,21.205,21.26,210800.0],["2007-06-13",21.29,21.345,21.05,21.215,200600.0],["2007-06-14",21.045,21.345,20.945,21.325,350000.0],["2007-06-15",21.375,21.49,21.275,21.445,329600.0],["2007-06-18",21.445,21.565,21.285,21.55,116000.0],["2007-06-19",21.55,22.175,21.525,21.965,206200.0],["2007-06-20",21.97,22.155,21.77,21.77,118200.0],["2007-06-21",21.99,21.99,21.205,21.55,443000.0],["2007-06-22",21.68,21.81,21.44,21.5,367600.0],["2007-06-25",21.5,21.5,21.26,21.315,244400.0],["2007-06-26",21.48,22.25,21.44,21.745,237800.0],["2007-06-27",21.7,21.84,21.5,21.55,313800.0],["2007-06-28",21.625,21.765,21.5,21.7,413200.0],["2007-06-29",21.82,22.055,21.59,21.87,178400.0],["2007-07-02",22.05,22.05,21.54,21.76,105800.0],["2007-07-03",21.5,21.835,21.5,21.685,151400.0],["2007-07-05",21.69,22.015,21.535,21.925,152600.0],["2007-07-06",21.935,22.38,21.93,22.255,175600.0],["2007-07-09",22.38,22.4,22.075,22.125,86000.0],["2007-07-10",22.055,22.245,21.685,21.755,122600.0],["2007-07-11",21.58,21.875,21.515,21.72,97800.0],["2007-07-12",21.79,22.245,21.625,22.105,48600.0],["2007-07-13",22.105,22.665,21.85,22.535,99000.0],["2007-07-16",22.525,22.525,22.055,22.11,281800.0],["2007-07-17",22.12,22.285,22.1,22.165,105800.0],["2007-07-18",22.295,22.535,22.1,22.23,238200.0],["2007-07-19",22.235,22.265,22.1,22.225,117200.0],["2007-07-20",22.25,22.485,22.13,22.315,221000.0],["2007-07-23",22.34,22.34,21.88,21.96,123400.0],["2007-07-24",21.92,22.105,21.74,21.845,100400.0],["2007-07-25",21.975,22.1,21.75,21.845,184200.0],["2007-07-26",22.095,23.865,22.015,23.285,594200.0],["2007-07-27",23.19,23.535,22.82,22.98,101400.0],["2007-07-30",23.0,23.71,23.0,23.47,285000.0],["2007-07-31",23.5,23.73,23.28,23.385,404000.0],["2007-08-01",23.5,23.595,22.615,23.505,327400.0],["2007-08-02",23.54,23.555,23.04,23.34,157000.0],["2007-08-03",23.25,23.625,23.05,23.465,266600.0],["2007-08-06",23.36,24.25,23.31,24.145,254600.0],["2007-08-07",24.23,24.41,23.6,24.13,378400.0],["2007-08-08",24.36,24.42,23.665,23.67,414200.0],["2007-08-09",23.99,23.99,22.05,22.76,587600.0],["2007-08-10",22.52,23.12,21.855,22.03,381600.0],["2007-08-13",22.215,22.835,22.045,22.435,329800.0],["2007-08-14",22.34,22.575,22.335,22.505,192800.0],["2007-08-15",22.335,22.73,22.335,22.6,265600.0],["2007-08-16",22.385,22.62,21.5,22.0,368000.0],["2007-08-17",22.43,22.43,21.55,21.72,419800.0],["2007-08-20",21.75,21.86,21.255,21.66,213400.0],["2007-08-21",21.39,21.66,21.3,21.595,231600.0],["2007-08-22",21.865,22.2,21.5,22.075,430800.0],["2007-08-23",22.075,22.64,21.915,22.22,298000.0],["2007-08-24",22.22,22.65,22.085,22.6,216800.0],["2007-08-27",22.35,22.915,22.35,22.835,150000.0],["2007-08-28",22.44,23.355,22.275,22.38,179600.0],["2007-08-29",22.66,22.695,22.325,22.56,74400.0],["2007-08-30",22.5,22.905,22.5,22.695,83000.0],["2007-08-31",22.625,22.98,22.45,22.84,89000.0],["2007-09-04",22.875,23.605,22.875,23.325,163200.0],["2007-09-05",23.235,23.35,22.91,22.965,204600.0],["2007-09-06",22.78,23.665,22.78,23.395,139600.0],["2007-09-07",23.35,24.075,23.305,24.065,212600.0],["2007-09-10",23.91,24.445,23.845,24.29,196800.0],["2007-09-11",24.295,24.49,24.115,24.38,154600.0],["2007-09-12",24.38,24.85,24.295,24.81,167600.0],["2007-09-13",24.755,24.9,24.675,24.725,206200.0],["2007-09-14",24.65,24.87,24.485,24.745,243200.0],["2007-09-17",24.725,24.825,24.565,24.64,71400.0],["2007-09-18",24.655,26.33,24.655,26.24,377200.0],["2007-09-19",26.235,26.625,25.48,25.845,170200.0],["2007-09-20",25.87,26.17,25.67,25.875,74800.0],["2007-09-21",26.18,26.325,25.95,26.305,77400.0],["2007-09-24",26.45,26.45,25.755,25.825,252000.0],["2007-09-25",25.77,26.485,25.64,25.975,79800.0],["2007-09-26",26.355,26.355,25.645,25.91,65000.0],["2007-09-27",25.945,25.945,25.27,25.525,87000.0],["2007-09-28",25.5,25.655,25.305,25.515,135800.0],["2007-10-01",25.355,25.965,25.355,25.5,226200.0],["2007-10-02",25.395,25.78,25.395,25.505,114200.0],["2007-10-03",25.615,26.23,25.42,26.175,253600.0],["2007-10-04",26.25,27.94,26.185,27.295,225800.0],["2007-10-05",27.335,27.89,27.125,27.775,111800.0],["2007-10-08",27.685,28.225,27.52,28.005,115800.0],["2007-10-09",28.05,28.05,26.875,27.475,395000.0],["2007-10-10",27.54,27.75,27.45,27.62,75000.0],["2007-10-11",27.625,27.715,27.11,27.36,136600.0],["2007-10-12",27.365,27.665,27.29,27.585,44600.0],["2007-10-15",27.86,28.24,27.605,27.77,71200.0],["2007-10-16",27.89,27.89,27.275,27.28,73000.0],["2007-10-17",27.285,27.72,27.285,27.54,144600.0],["2007-10-18",27.6,28.095,27.36,27.39,114000.0],["2007-10-19",27.375,27.5,26.365,26.885,226800.0],["2007-10-22",26.665,26.87,25.785,26.375,209800.0],["2007-10-23",27.5,28.81,26.625,28.48,761200.0],["2007-10-24",28.825,28.845,28.21,28.575,231800.0],["2007-10-25",28.76,30.65,28.55,30.0,483000.0],["2007-10-26",29.55,29.945,28.725,29.27,304200.0],["2007-10-29",29.79,30.0,29.28,29.55,234000.0],["2007-10-30",29.875,29.915,28.56,29.01,2126600.0],["2007-10-31",29.01,29.21,28.76,29.0,232800.0],["2007-11-01",28.92,29.0,28.155,28.615,287600.0],["2007-11-02",28.5,29.0,28.325,28.865,269600.0],["2007-11-05",28.115,28.895,28.115,28.66,62000.0],["2007-11-06",29.0,29.41,28.365,29.395,669600.0],["2007-11-07",29.0,29.825,28.67,29.065,281400.0],["2007-11-08",29.5,29.95,28.99,29.795,442000.0],["2007-11-09",29.75,30.385,29.165,29.875,475000.0],["2007-11-12",30.0,30.225,29.33,29.33,229600.0],["2007-11-13",29.77,29.785,28.0,28.03,442400.0],["2007-11-14",28.0,28.3,27.25,27.505,373600.0],["2007-11-15",27.595,28.6,27.585,28.6,295000.0],["2007-11-16",28.555,29.0,28.26,28.915,239200.0],["2007-11-19",28.465,28.875,28.0,28.5,584800.0],["2007-11-20",28.35,28.69,28.25,28.605,207600.0],["2007-11-21",28.735,28.82,28.305,28.76,160200.0],["2007-11-23",28.525,29.79,28.425,29.175,233400.0],["2007-11-26",29.385,29.495,28.975,29.0,135000.0],["2007-11-27",28.91,29.1,28.65,28.865,227800.0],["2007-11-28",28.765,29.705,28.765,29.64,187800.0],["2007-11-29",29.85,30.12,29.665,30.0,119200.0],["2007-11-30",30.2,30.385,29.37,29.655,182400.0],["2007-12-03",29.53,29.67,28.89,29.42,212400.0],["2007-12-04",29.08,29.15,28.795,28.99,130200.0],["2007-12-05",28.9,29.17,28.265,28.485,336400.0],["2007-12-06",28.54,28.74,28.295,28.65,123600.0],["2007-12-07",28.785,29.035,28.53,28.77,243600.0],["2007-12-10",28.655,29.095,28.63,28.905,174000.0],["2007-12-11",29.115,29.125,28.375,28.895,261800.0],["2007-12-12",29.105,29.125,28.525,28.6,284200.0],["2007-12-13",28.77,28.995,27.695,27.895,432800.0],["2007-12-14",28.12,28.31,27.645,28.2,191400.0],["2007-12-17",27.85,28.275,27.83,28.005,210000.0],["2007-12-18",27.96,28.32,27.32,27.395,345000.0],["2007-12-19",27.375,30.595,27.375,29.825,758200.0],["2007-12-20",29.985,30.945,29.985,30.93,277400.0],["2007-12-21",31.2,32.395,31.055,32.06,584800.0],["2007-12-24",31.95,32.27,31.94,32.18,62800.0],["2007-12-26",32.15,32.3,31.725,31.875,102200.0],["2007-12-27",31.93,32.08,31.365,31.495,211000.0],["2007-12-28",32.095,32.23,31.54,31.88,143600.0],["2007-12-31",31.9,32.24,30.915,30.93,259800.0],["2008-01-02",31.195,31.81,30.765,30.96,213400.0],["2008-01-03",31.125,31.99,31.115,31.7,204600.0],["2008-01-04",31.585,32.075,30.985,31.74,230400.0],["2008-01-07",31.8,32.605,31.395,31.955,242600.0],["2008-01-08",31.51,31.885,31.25,31.335,154000.0],["2008-01-09",31.71,32.415,31.37,32.33,283600.0],["2008-01-10",32.495,33.68,32.495,33.445,373200.0],["2008-01-11",33.67,34.255,32.39,32.935,400200.0],["2008-01-14",32.75,33.58,32.75,33.35,138600.0],["2008-01-15",33.5,33.695,31.75,32.465,313400.0],["2008-01-16",31.745,33.45,31.745,33.23,183000.0],["2008-01-17",33.54,34.915,33.215,33.575,624000.0],["2008-01-18",34.0,34.065,31.68,32.355,425800.0],["2008-01-22",30.82,32.3,28.63,31.84,564800.0],["2008-01-23",32.325,32.435,29.88,31.06,535600.0],["2008-01-24",31.495,31.85,30.525,30.85,114600.0],["2008-01-25",31.35,32.1,30.91,31.34,184200.0],["2008-01-28",31.315,32.15,30.84,32.15,131600.0],["2008-01-29",32.46,33.49,32.285,32.745,269400.0],["2008-01-30",32.91,32.945,31.515,31.695,154400.0],["2008-01-31",31.7,31.71,31.0,31.34,169400.0],["2008-02-01",31.33,32.095,31.23,31.51,198200.0],["2008-02-04",31.5,31.5,30.415,30.665,194600.0],["2008-02-05",30.505,31.115,29.875,30.005,223800.0],["2008-02-06",30.0,30.595,29.925,30.2,264000.0],["2008-02-07",29.875,30.095,29.24,29.25,352200.0],["2008-02-08",29.025,30.625,29.01,30.3,189600.0],["2008-02-11",29.78,30.84,29.53,30.25,212400.0],["2008-02-12",30.48,32.805,30.425,32.325,400600.0],["2008-02-13",32.655,33.675,32.235,32.29,332400.0],["2008-02-14",32.31,33.025,31.68,31.99,369800.0],["2008-02-15",31.725,32.0,30.78,31.445,135400.0],["2008-02-19",31.5,31.995,31.255,31.575,239400.0],["2008-02-20",31.5,31.62,30.925,31.31,176000.0],["2008-02-21",34.0,35.53,33.86,34.82,1730800.0],["2008-02-22",34.025,35.0,33.5,35.0,485800.0],["2008-02-25",35.1,35.38,34.56,35.33,260400.0],["2008-02-26",32.88,35.56,32.755,34.88,524600.0],["2008-02-27",34.085,35.02,33.62,34.43,457000.0],["2008-02-28",34.4,34.5,33.96,34.175,156200.0],["2008-02-29",34.415,34.44,32.75,33.05,285800.0],["2008-03-03",33.05,34.365,33.05,34.215,606600.0],["2008-03-04",33.45,34.235,33.255,34.065,267200.0],["2008-03-05",33.565,34.27,33.5,33.705,172000.0],["2008-03-06",33.375,34.08,33.375,33.585,149800.0],["2008-03-07",32.81,33.745,32.6,32.8,376800.0],["2008-03-10",32.9,34.03,32.815,32.99,431800.0],["2008-03-11",33.25,33.45,31.835,32.215,336600.0],["2008-03-12",31.94,32.845,31.56,32.385,347800.0],["2008-03-13",32.71,32.845,32.12,32.795,156000.0],["2008-03-14",33.07,33.18,31.535,31.91,181200.0],["2008-03-17",32.495,32.51,30.625,31.5,278000.0],["2008-03-18",31.27,32.25,31.265,31.805,165400.0],["2008-03-19",31.715,32.26,30.805,31.175,171600.0],["2008-03-20",30.955,31.405,29.53,29.745,404400.0],["2008-03-24",29.725,30.035,29.625,29.805,301000.0],["2008-03-25",29.47,31.01,28.97,30.625,315200.0],["2008-03-26",31.16,33.09,31.075,32.745,440600.0],["2008-03-27",32.975,33.08,31.625,32.61,304600.0],["2008-03-28",32.625,33.135,31.785,31.89,126600.0],["2008-03-31",31.065,32.645,31.055,32.445,186200.0],["2008-04-01",32.4,32.55,31.0,31.545,554000.0],["2008-04-02",31.515,31.95,30.88,31.04,314800.0],["2008-04-03",31.08,31.595,30.05,30.665,351600.0],["2008-04-04",30.885,31.75,30.7,31.71,153200.0],["2008-04-07",31.57,31.91,30.845,31.675,303400.0],["2008-04-08",31.575,32.4,31.55,32.25,199800.0],["2008-04-09",32.6,32.605,31.88,32.15,433200.0],["2008-04-10",31.89,32.135,31.505,32.0,197000.0],["2008-04-11",31.995,32.1,31.25,31.39,251600.0],["2008-04-14",31.225,31.805,31.225,31.75,131000.0],["2008-04-15",31.495,32.175,31.115,31.585,527400.0],["2008-04-16",31.54,31.825,30.92,31.3,432200.0],["2008-04-17",31.05,31.125,29.515,30.34,625600.0],["2008-04-18",30.365,31.205,30.05,30.365,527400.0],["2008-04-21",30.13,31.16,29.915,31.05,498600.0],["2008-04-22",31.125,31.815,30.76,31.615,270000.0],["2008-04-23",32.0,32.84,31.775,32.58,288200.0],["2008-04-24",32.45,33.15,32.08,32.915,250400.0],["2008-04-25",32.725,33.625,32.255,33.15,406600.0],["2008-04-28",33.155,33.855,32.78,32.795,454400.0],["2008-04-29",34.61,36.45,31.165,35.395,1957400.0],["2008-04-30",36.125,36.23,35.02,36.0,694200.0],["2008-05-01",35.965,36.215,35.455,35.995,610000.0],["2008-05-02",34.49,36.81,34.475,36.2,592800.0],["2008-05-05",35.385,37.43,35.1,37.085,324000.0],["2008-05-06",37.0,37.135,36.29,36.585,412000.0],["2008-05-07",36.17,37.11,35.94,36.67,245400.0],["2008-05-08",37.19,37.19,35.515,36.05,142400.0],["2008-05-09",36.195,36.855,35.02,36.505,133400.0],["2008-05-12",36.5,36.84,36.175,36.48,177800.0],["2008-05-13",36.23,36.49,35.855,36.28,132400.0],["2008-05-14",36.055,36.995,36.055,36.7,157200.0],["2008-05-15",36.63,36.95,36.27,36.455,249800.0],["2008-05-16",36.825,37.445,36.705,36.84,287400.0],["2008-05-19",37.105,37.215,36.28,36.985,182600.0],["2008-05-20",37.17,37.4,36.585,37.0,120200.0],["2008-05-21",37.2,37.685,36.605,37.23,367000.0],["2008-05-22",37.25,37.35,36.35,36.67,307200.0],["2008-05-23",36.9,36.9,35.82,36.045,178200.0],["2008-05-27",36.315,36.495,35.825,36.495,92800.0],["2008-05-28",36.955,36.98,35.01,35.13,316000.0],["2008-05-29",35.305,36.39,35.265,36.305,196600.0],["2008-05-30",36.305,36.405,35.25,35.25,304200.0],["2008-06-02",35.02,35.56,35.02,35.325,121000.0],["2008-06-03",34.855,35.79,34.595,35.56,287000.0],["2008-06-04",35.295,35.815,34.915,35.61,146800.0],["2008-06-05",35.91,35.91,34.86,35.68,122600.0],["2008-06-06",35.665,36.19,34.88,35.655,117600.0],["2008-06-09",35.5,35.5,33.405,34.15,409400.0],["2008-06-10",34.565,35.975,34.25,35.74,507400.0],["2008-06-11",35.915,36.2,35.6,36.1,366800.0],["2008-06-12",36.155,36.915,35.825,36.125,178400.0],["2008-06-13",35.985,36.955,35.685,36.525,120000.0],["2008-06-16",36.065,36.965,35.825,36.69,141200.0],["2008-06-17",36.365,36.75,35.86,35.93,154600.0],["2008-06-18",36.265,36.83,35.505,35.62,86600.0],["2008-06-19",35.38,36.73,35.335,36.73,134400.0],["2008-06-20",36.97,37.035,36.065,36.85,73600.0],["2008-06-23",37.5,37.99,37.25,37.4,172600.0],["2008-06-24",37.35,37.5,36.835,37.115,151000.0],["2008-06-25",37.44,38.27,37.065,38.25,271600.0],["2008-06-26",38.255,38.925,37.535,38.085,519200.0],["2008-06-27",38.29,38.885,37.94,38.635,424200.0],["2008-06-30",38.915,39.12,37.64,37.76,283200.0],["2008-07-01",38.075,38.115,36.89,37.5,277600.0],["2008-07-02",37.27,37.45,36.195,36.755,271600.0],["2008-07-03",36.625,36.985,36.065,36.445,148000.0],["2008-07-07",36.895,37.095,36.32,36.75,197200.0],["2008-07-08",36.41,37.45,36.265,37.45,104600.0],["2008-07-09",38.085,38.395,37.76,38.185,148600.0],["2008-07-10",38.305,38.31,36.9,37.58,116600.0],["2008-07-11",36.82,38.44,36.655,37.975,130800.0],["2008-07-14",38.32,38.32,37.405,37.405,132800.0],["2008-07-15",37.84,38.52,36.685,38.52,194200.0],["2008-07-16",38.745,38.945,37.375,38.5,299400.0],["2008-07-17",38.02,39.6,38.005,39.355,344000.0],["2008-07-18",39.59,39.6,36.955,37.775,529200.0],["2008-07-21",37.79,38.9,37.53,38.895,208800.0],["2008-07-22",39.6,41.83,39.39,41.215,898600.0],["2008-07-23",41.375,42.095,40.78,41.175,521000.0],["2008-07-24",41.435,41.53,40.085,40.93,422600.0],["2008-07-25",40.75,40.875,39.925,39.925,143200.0],["2008-07-28",40.125,40.68,39.8,39.8,182600.0],["2008-07-29",40.14,40.14,39.285,39.95,153800.0],["2008-07-30",39.78,40.65,39.59,40.65,287200.0],["2008-07-31",40.63,40.79,39.545,40.17,277600.0],["2008-08-01",40.545,41.0,40.435,40.81,193400.0],["2008-08-04",40.025,41.25,40.025,40.89,182400.0],["2008-08-05",41.25,41.66,40.95,41.395,335400.0],["2008-08-06",41.62,42.25,41.425,41.95,253400.0],["2008-08-07",41.995,43.275,41.84,42.1,244000.0],["2008-08-08",41.85,43.525,41.685,43.51,227600.0],["2008-08-11",43.59,44.775,43.31,44.0,318000.0],["2008-08-12",44.185,44.205,41.01,41.27,295400.0],["2008-08-13",42.26,43.3,40.99,43.16,289200.0],["2008-08-14",42.53,43.64,41.22,41.87,219000.0],["2008-08-15",41.94,42.01,40.66,41.44,174500.0],["2008-08-18",41.54,41.98,40.8,41.0,129000.0],["2008-08-19",41.49,41.64,40.8,41.0,503500.0],["2008-08-20",40.91,41.25,40.59,41.0,125700.0],["2008-08-21",40.9,41.54,40.0,40.66,113200.0],["2008-08-22",40.12,42.21,40.12,41.49,127900.0],["2008-08-25",41.5,42.03,40.81,41.26,111800.0],["2008-08-26",41.48,41.48,40.31,40.57,159200.0],["2008-08-27",40.94,41.45,40.15,41.43,123400.0],["2008-08-28",41.92,42.2,40.79,41.11,181000.0],["2008-08-29",41.39,41.94,40.57,40.73,141700.0],["2008-09-02",41.47,42.57,41.17,41.25,131800.0],["2008-09-03",41.63,41.88,40.96,41.09,180700.0],["2008-09-04",41.24,41.24,39.32,39.87,296800.0],["2008-09-05",39.36,39.7,38.14,39.27,291700.0],["2008-09-08",39.73,40.54,39.54,40.35,98500.0],["2008-09-09",40.62,40.62,38.21,38.75,198100.0],["2008-09-10",38.56,41.0,38.52,40.99,367000.0],["2008-09-11",40.51,42.04,39.54,42.04,282900.0],["2008-09-12",42.04,42.98,41.01,42.92,393600.0],["2008-09-15",41.59,42.87,40.89,42.73,229400.0],["2008-09-16",42.7,43.7,41.35,43.29,356900.0],["2008-09-17",43.57,43.75,40.52,43.53,530800.0],["2008-09-18",43.13,43.74,40.69,41.08,450500.0],["2008-09-19",43.0,43.0,39.22,40.96,390000.0],["2008-09-22",41.0,41.98,40.55,40.98,192200.0],["2008-09-23",40.09,41.41,40.0,41.15,146500.0],["2008-09-24",40.77,41.83,40.03,40.17,236000.0],["2008-09-25",41.14,41.14,38.79,39.02,255800.0],["2008-09-26",38.61,39.61,38.56,39.37,187400.0],["2008-09-29",39.49,39.49,35.0,37.28,463700.0],["2008-09-30",37.58,38.49,36.01,38.25,469200.0],["2008-10-01",38.49,38.49,37.0,37.51,442800.0],["2008-10-02",38.39,38.43,36.82,37.84,340200.0],["2008-10-03",38.0,39.66,37.17,37.27,195000.0],["2008-10-06",36.02,36.2,33.02,36.2,552500.0],["2008-10-07",34.25,37.23,33.75,34.35,591900.0],["2008-10-08",33.38,35.35,30.0,34.2,927200.0],["2008-10-09",34.01,34.37,30.53,30.87,421500.0],["2008-10-10",28.25,32.3,25.05,31.01,1089300.0],["2008-10-13",33.5,36.48,32.47,35.9,1143200.0],["2008-10-14",34.5,37.75,32.61,32.78,564400.0],["2008-10-15",32.01,32.01,29.21,29.34,969400.0],["2008-10-16",29.13,29.77,25.82,28.3,977900.0],["2008-10-17",28.34,30.0,28.18,29.4,491300.0],["2008-10-20",29.99,32.97,29.45,32.44,640700.0],["2008-10-21",34.0,34.56,28.56,32.13,1777100.0],["2008-10-22",31.04,31.5,27.67,30.6,856300.0],["2008-10-23",29.5,29.5,24.78,28.06,3176100.0],["2008-10-24",23.52,27.5,23.0,26.27,862900.0],["2008-10-27",26.44,27.0,25.11,25.42,392100.0],["2008-10-28",25.1,25.29,18.67,21.54,4051700.0],["2008-10-29",21.18,24.41,21.11,23.5,1904800.0],["2008-10-30",24.0,25.54,23.4,25.21,716700.0],["2008-10-31",24.91,26.02,24.73,25.37,782500.0],["2008-11-03",25.57,26.65,25.38,26.35,430600.0],["2008-11-04",26.76,27.9,26.54,26.8,749000.0],["2008-11-05",26.78,26.85,24.9,25.34,725700.0],["2008-11-06",24.09,24.66,23.77,23.94,900800.0],["2008-11-07",24.48,25.41,24.3,25.0,400200.0],["2008-11-10",25.2,25.71,23.7,23.96,614700.0],["2008-11-11",23.23,24.14,21.97,22.22,696200.0],["2008-11-12",21.67,22.0,20.76,20.94,448100.0],["2008-11-13",20.76,21.15,19.64,20.68,672900.0],["2008-11-14",21.25,21.39,18.87,18.98,957600.0],["2008-11-17",18.7,19.12,18.66,18.66,677000.0],["2008-11-18",19.02,19.47,18.27,18.86,459900.0],["2008-11-19",18.15,19.18,17.4,17.45,394000.0],["2008-11-20",16.97,17.5,15.64,15.97,766400.0],["2008-11-21",16.66,17.71,15.91,17.36,499500.0],["2008-11-24",17.91,20.05,17.37,19.68,801700.0],["2008-11-25",19.69,20.47,18.62,20.0,662200.0],["2008-11-26",18.46,20.37,17.27,20.31,1103200.0],["2008-11-28",19.97,21.38,19.61,21.19,240400.0],["2008-12-01",20.0,21.15,19.83,19.83,771000.0],["2008-12-02",20.39,21.18,19.52,21.02,579500.0],["2008-12-03",20.88,21.36,19.55,21.2,527300.0],["2008-12-04",20.43,21.29,19.8,20.59,416700.0],["2008-12-05",20.74,21.56,20.11,21.42,169500.0],["2008-12-08",21.54,23.58,20.75,23.51,541700.0],["2008-12-09",23.3,24.16,22.58,22.91,536800.0],["2008-12-10",23.16,24.37,23.03,23.5,270600.0],["2008-12-11",23.15,23.53,21.1,21.78,338400.0],["2008-12-12",20.93,21.39,19.66,19.96,911200.0],["2008-12-15",20.45,20.94,19.15,19.21,995400.0],["2008-12-16",19.16,19.71,18.81,19.45,671900.0],["2008-12-17",20.01,20.57,19.07,20.5,549000.0],["2008-12-18",19.54,20.6,18.33,20.1,1150800.0],["2008-12-19",19.54,19.99,18.0,18.39,1119600.0],["2008-12-22",18.29,18.96,17.62,18.1,295400.0],["2008-12-23",18.0,18.23,17.63,17.75,211500.0],["2008-12-24",17.66,18.39,17.51,18.03,147500.0],["2008-12-26",17.98,18.26,17.76,18.15,150900.0],["2008-12-29",18.0,18.07,17.27,17.32,266000.0],["2008-12-30",17.5,18.87,17.31,18.73,591700.0],["2008-12-31",18.99,19.8,18.31,19.69,362000.0],["2009-01-02",19.79,19.79,18.8,19.2,284800.0],["2009-01-05",19.23,19.59,18.86,19.58,270400.0],["2009-01-06",19.95,21.96,19.44,20.94,695900.0],["2009-01-07",20.5,20.92,20.3,20.51,405100.0],["2009-01-08",20.14,20.72,19.85,20.46,817100.0],["2009-01-09",20.01,22.02,20.0,21.64,1094000.0],["2009-01-12",21.78,22.21,21.1,21.22,494900.0],["2009-01-13",22.64,22.99,21.54,21.71,870300.0],["2009-01-14",21.73,21.73,20.98,21.0,599000.0],["2009-01-15",21.2,22.07,20.86,21.77,276900.0],["2009-01-16",22.31,22.66,21.76,22.47,458000.0],["2009-01-20",22.0,22.02,20.93,21.01,279500.0],["2009-01-21",20.75,21.83,20.51,21.56,312100.0],["2009-01-22",21.48,21.48,20.95,21.1,216500.0],["2009-01-23",20.39,20.42,18.9,19.61,1164500.0],["2009-01-26",20.81,20.99,18.74,19.24,589600.0],["2009-01-27",19.5,19.89,18.25,18.37,550000.0],["2009-01-28",18.9,19.25,18.5,18.6,422200.0],["2009-01-29",19.0,20.05,18.88,19.99,1255300.0],["2009-01-30",19.5,20.5,19.5,20.1,384300.0],["2009-02-02",19.67,20.66,19.5,20.45,410100.0],["2009-02-03",21.14,21.2,20.54,20.77,571200.0],["2009-02-04",20.85,21.92,20.85,21.69,389400.0],["2009-02-05",21.33,22.64,21.1,22.32,292100.0],["2009-02-06",22.16,22.76,21.9,22.74,217600.0],["2009-02-09",22.77,22.77,22.25,22.4,200300.0],["2009-02-10",22.74,23.21,22.27,22.59,291200.0],["2009-02-11",22.95,23.96,22.92,23.42,783900.0],["2009-02-12",23.37,23.91,22.72,23.74,360900.0],["2009-02-13",23.27,24.58,23.27,24.18,246700.0],["2009-02-17",23.71,24.67,22.78,24.0,476200.0],["2009-02-18",24.0,24.77,23.73,24.2,360700.0],["2009-02-19",24.09,24.31,22.97,23.33,392600.0],["2009-02-20",23.02,23.5,22.35,23.21,561900.0],["2009-02-23",23.5,23.79,21.02,21.42,538900.0],["2009-02-24",21.6,23.23,21.04,23.18,323800.0],["2009-02-25",22.51,22.72,21.56,22.26,360500.0],["2009-02-26",22.03,22.5,20.63,20.67,461900.0],["2009-02-27",20.17,20.9,19.79,20.52,625100.0],["2009-03-02",20.1,20.26,19.44,19.94,508700.0],["2009-03-03",19.61,20.41,19.27,19.8,556900.0],["2009-03-04",20.33,21.41,20.02,21.36,402100.0],["2009-03-05",21.09,21.26,20.18,20.46,303600.0],["2009-03-06",20.24,20.25,18.5,19.41,573700.0],["2009-03-09",18.8,18.9,17.43,17.55,635700.0],["2009-03-10",17.98,18.02,16.34,16.78,1154000.0],["2009-03-11",16.68,16.68,15.81,15.9,555900.0],["2009-03-12",15.68,16.59,15.57,16.38,959600.0],["2009-03-13",16.5,17.32,16.24,17.21,727400.0],["2009-03-16",17.76,17.94,17.07,17.14,406000.0],["2009-03-17",17.22,17.43,17.0,17.32,353000.0],["2009-03-18",17.2,17.31,17.02,17.16,343300.0],["2009-03-19",17.5,17.5,16.67,16.82,248100.0],["2009-03-20",16.97,17.1,16.69,16.83,436300.0],["2009-03-23",16.88,17.34,16.81,17.26,243200.0],["2009-03-24",17.0,17.12,16.18,16.28,576300.0],["2009-03-25",16.4,16.4,15.07,15.75,789800.0],["2009-03-26",15.9,16.75,15.64,16.31,1306800.0],["2009-03-27",16.37,16.53,16.0,16.27,717900.0],["2009-03-30",15.79,16.25,15.5,15.97,367000.0],["2009-03-31",16.5,16.5,15.78,16.15,373800.0],["2009-04-01",16.22,16.57,15.97,16.3,283800.0],["2009-04-02",16.88,17.97,16.58,17.71,1311100.0],["2009-04-03",18.0,18.2,17.14,17.38,435400.0],["2009-04-06",17.5,17.51,17.02,17.3,217300.0],["2009-04-07",17.28,17.34,16.87,17.12,230400.0],["2009-04-08",17.08,17.41,16.88,17.35,368000.0],["2009-04-09",17.45,18.07,17.37,17.83,368600.0],["2009-04-13",17.83,17.86,17.45,17.77,297800.0],["2009-04-14",17.32,17.82,17.19,17.56,470500.0],["2009-04-15",17.67,17.93,17.5,17.79,355800.0],["2009-04-16",17.8,18.1,17.45,17.94,374600.0],["2009-04-17",17.95,18.59,17.78,18.31,483600.0],["2009-04-20",18.0,18.52,17.6,18.36,232300.0],["2009-04-21",17.97,18.0,14.97,16.25,3189600.0],["2009-04-22",15.35,15.58,12.17,14.2,4305300.0],["2009-04-23",14.5,15.09,14.15,14.21,2241700.0],["2009-04-24",14.64,15.44,14.33,15.15,2538100.0],["2009-04-27",15.25,16.47,14.51,15.96,1285100.0],["2009-04-28",17.0,17.0,15.27,15.63,2463000.0],["2009-04-29",16.12,16.7,15.66,16.46,1748600.0],["2009-04-30",16.28,16.7,15.65,15.84,923300.0],["2009-05-01",15.85,15.98,15.21,15.47,396500.0],["2009-05-04",15.8,15.92,15.15,15.81,302000.0],["2009-05-05",15.61,15.96,15.07,15.25,524400.0],["2009-05-06",15.65,15.65,14.5,14.84,528600.0],["2009-05-07",14.64,15.23,14.45,14.83,551400.0],["2009-05-08",14.69,15.5,14.69,15.41,387300.0],["2009-05-11",15.51,16.0,14.97,15.77,626100.0],["2009-05-12",15.71,15.99,15.06,15.35,760700.0],["2009-05-13",15.65,16.46,15.32,15.86,832400.0],["2009-05-14",15.68,16.69,15.62,16.63,476500.0],["2009-05-15",16.42,16.89,15.96,16.02,377300.0],["2009-05-18",16.35,16.52,15.8,16.5,224400.0],["2009-05-19",16.21,16.88,15.98,16.59,260900.0],["2009-05-20",16.42,16.98,16.33,16.55,589100.0],["2009-05-21",16.5,16.8,16.13,16.3,392900.0],["2009-05-22",16.36,16.54,16.13,16.15,329400.0],["2009-05-26",16.15,16.67,16.0,16.5,522800.0],["2009-05-27",16.69,17.64,16.52,17.54,614900.0],["2009-05-28",17.35,17.94,17.25,17.81,315200.0],["2009-05-29",17.74,17.93,17.4,17.44,260200.0],["2009-06-01",17.74,18.6,17.25,18.56,424600.0],["2009-06-02",18.21,19.59,18.0,19.47,444700.0],["2009-06-03",19.1,19.79,18.65,19.72,411000.0],["2009-06-04",19.59,20.35,19.53,20.22,492200.0],["2009-06-05",20.12,21.24,20.1,20.65,537400.0],["2009-06-08",20.6,21.25,20.25,21.1,392800.0],["2009-06-09",21.1,21.61,21.1,21.27,849800.0],["2009-06-10",21.41,21.53,20.59,20.97,709500.0],["2009-06-11",20.72,21.31,20.47,21.02,493700.0],["2009-06-12",21.0,21.61,20.95,21.4,241400.0],["2009-06-15",21.46,21.88,21.22,21.59,621200.0],["2009-06-16",21.63,21.81,21.16,21.46,586600.0],["2009-06-17",21.31,21.57,21.26,21.39,219200.0],["2009-06-18",21.28,22.0,21.28,21.85,790500.0],["2009-06-19",21.73,22.42,21.73,22.0,357600.0],["2009-06-22",21.81,21.96,21.25,21.25,285500.0],["2009-06-23",21.25,21.45,20.78,20.85,200300.0],["2009-06-24",21.06,22.07,20.8,21.69,385300.0],["2009-06-25",21.5,22.38,21.43,22.25,527500.0],["2009-06-26",22.43,22.46,21.97,21.98,409400.0],["2009-06-29",22.02,22.24,21.71,21.89,123600.0],["2009-06-30",22.0,22.0,21.45,21.58,200400.0],["2009-07-01",21.6,21.84,21.47,21.57,270800.0],["2009-07-02",21.24,21.47,20.81,21.08,157400.0],["2009-07-06",20.69,21.35,20.46,21.11,463000.0],["2009-07-07",20.95,21.33,20.7,20.87,441000.0],["2009-07-08",20.62,21.52,20.5,21.19,262000.0],["2009-07-09",21.13,21.42,20.75,21.24,189900.0],["2009-07-10",21.0,21.52,21.0,21.39,140100.0],["2009-07-13",21.36,22.0,21.05,21.94,261500.0],["2009-07-14",22.19,22.68,22.11,22.5,364800.0],["2009-07-15",22.71,23.5,22.56,23.31,735000.0],["2009-07-16",23.28,23.85,22.61,23.35,276500.0],["2009-07-17",23.35,23.35,22.5,22.93,207200.0],["2009-07-20",22.94,23.25,22.56,22.92,513400.0],["2009-07-21",22.95,23.46,22.83,22.98,380900.0],["2009-07-22",21.34,22.94,20.25,21.51,2754900.0],["2009-07-23",21.25,21.96,20.93,21.84,813000.0],["2009-07-24",21.57,22.11,21.51,22.1,316500.0],["2009-07-27",22.26,22.41,21.83,21.97,254500.0],["2009-07-28",21.66,22.17,21.66,22.06,191500.0],["2009-07-29",22.2,22.55,22.09,22.55,162600.0],["2009-07-30",22.8,23.44,22.71,22.86,286700.0],["2009-07-31",22.84,23.76,22.77,23.5,297000.0],["2009-08-03",23.99,24.05,23.57,23.9,305200.0],["2009-08-04",24.11,24.59,23.73,24.0,238800.0],["2009-08-05",23.78,23.78,23.25,23.28,143400.0],["2009-08-06",23.17,23.52,22.63,22.8,192400.0],["2009-08-07",22.84,23.24,22.11,23.16,108000.0],["2009-08-10",23.34,23.65,23.03,23.39,159800.0],["2009-08-11",23.1,23.32,22.76,22.8,100900.0],["2009-08-12",23.03,23.3,22.15,22.7,241400.0],["2009-08-13",22.98,23.02,22.7,22.77,125500.0],["2009-08-14",22.54,22.6,21.9,22.3,201100.0],["2009-08-17",21.94,22.17,21.11,21.76,254500.0],["2009-08-18",22.13,22.34,21.5,21.74,99900.0],["2009-08-19",21.82,22.06,21.59,21.93,188200.0],["2009-08-20",22.12,22.87,22.05,22.74,103900.0],["2009-08-21",22.9,23.39,22.42,23.05,129400.0],["2009-08-24",23.06,23.69,22.97,23.31,156500.0],["2009-08-25",23.54,23.57,22.63,22.76,213300.0],["2009-08-26",22.92,22.99,22.72,22.85,81900.0],["2009-08-27",23.04,23.09,21.79,21.99,349800.0],["2009-08-28",22.37,22.37,21.43,21.72,144600.0],["2009-08-31",21.82,21.88,21.3,21.62,130500.0],["2009-09-01",21.5,22.24,21.45,22.16,459700.0],["2009-09-02",22.0,22.71,22.0,22.5,118300.0],["2009-09-03",22.62,22.81,22.3,22.41,115700.0],["2009-09-04",22.25,22.4,21.66,21.83,459900.0],["2009-09-08",22.16,22.43,21.75,22.17,168700.0],["2009-09-09",22.0,22.51,21.78,22.09,447200.0],["2009-09-10",22.01,23.46,21.94,23.05,868600.0],["2009-09-11",23.12,23.54,22.81,23.46,414500.0],["2009-09-14",23.36,24.98,23.36,24.49,433700.0],["2009-09-15",24.68,24.76,23.57,24.17,305600.0],["2009-09-16",24.13,24.76,24.04,24.69,208100.0],["2009-09-17",24.84,25.35,24.61,24.68,381200.0],["2009-09-18",24.46,24.46,23.59,23.77,690200.0],["2009-09-21",23.68,24.19,23.68,23.82,258000.0],["2009-09-22",23.77,24.28,23.76,23.91,193400.0],["2009-09-23",23.86,24.1,23.75,23.97,144600.0],["2009-09-24",24.25,24.26,23.66,23.79,654900.0],["2009-09-25",23.93,24.27,23.71,23.77,226900.0],["2009-09-28",23.8,24.25,23.71,24.18,386000.0],["2009-09-29",24.15,24.63,24.04,24.52,127000.0],["2009-09-30",24.74,24.74,23.8,24.49,223100.0],["2009-10-01",24.22,24.39,23.44,23.47,422100.0],["2009-10-02",23.01,23.48,23.0,23.15,320500.0],["2009-10-05",23.25,23.75,22.82,23.14,165900.0],["2009-10-06",23.25,23.88,23.12,23.63,265300.0],["2009-10-07",23.5,23.76,22.63,22.68,263600.0],["2009-10-08",22.65,23.21,22.01,22.04,1195300.0],["2009-10-09",22.04,22.66,22.04,22.33,611600.0],["2009-10-12",22.58,22.8,22.05,22.11,187700.0],["2009-10-13",22.3,22.61,21.84,22.58,376200.0],["2009-10-14",22.88,22.92,22.4,22.5,639200.0],["2009-10-15",22.5,22.86,22.2,22.48,328000.0],["2009-10-16",22.67,23.47,22.45,23.47,488100.0],["2009-10-19",23.5,24.57,23.49,23.87,692400.0],["2009-10-20",23.87,24.3,23.55,23.57,770000.0],["2009-10-21",22.24,24.85,22.11,24.67,1562700.0],["2009-10-22",24.55,26.21,24.4,26.1,1200700.0],["2009-10-23",25.92,26.78,25.79,26.18,768800.0],["2009-10-26",26.42,26.85,26.05,26.24,344800.0],["2009-10-27",26.07,26.25,25.63,25.69,293700.0],["2009-10-28",25.6,25.78,24.95,25.15,352100.0],["2009-10-29",25.74,25.9,25.19,25.39,327800.0],["2009-10-30",25.6,25.6,24.57,24.7,150600.0],["2009-11-02",24.57,25.03,24.57,24.97,233000.0],["2009-11-03",25.1,25.1,24.55,24.81,190900.0],["2009-11-04",24.69,25.24,24.45,24.46,256700.0],["2009-11-05",24.44,25.06,24.44,24.88,304400.0],["2009-11-06",24.96,25.22,24.28,24.4,280600.0],["2009-11-09",24.5,24.75,24.12,24.28,269700.0],["2009-11-10",24.07,24.5,23.92,23.97,263800.0],["2009-11-11",24.3,24.5,23.34,23.34,242000.0],["2009-11-12",23.16,23.39,22.58,22.72,349100.0],["2009-11-13",22.83,22.99,22.51,22.71,206100.0],["2009-11-16",22.65,23.07,22.41,23.06,386300.0],["2009-11-17",23.0,23.37,22.71,22.72,204100.0],["2009-11-18",22.54,22.97,22.48,22.48,206800.0],["2009-11-19",22.5,22.78,22.15,22.71,594100.0],["2009-11-20",22.48,23.05,22.24,22.99,169100.0],["2009-11-23",23.0,23.24,22.77,22.88,236800.0],["2009-11-24",22.9,23.53,22.9,23.45,324600.0],["2009-11-25",23.6,23.65,23.05,23.39,216800.0],["2009-11-27",22.92,23.2,22.5,23.0,57200.0],["2009-11-30",22.76,22.94,22.23,22.7,225900.0],["2009-12-01",22.75,23.41,22.7,23.01,299200.0],["2009-12-02",23.0,23.39,22.55,22.71,326700.0],["2009-12-03",22.64,22.86,22.39,22.68,143700.0],["2009-12-04",21.56,22.31,21.0,22.16,1651500.0],["2009-12-07",22.2,22.4,21.95,21.97,481100.0],["2009-12-08",21.88,21.98,21.38,21.44,150700.0],["2009-12-09",21.33,21.53,21.03,21.25,296900.0],["2009-12-10",21.25,21.42,21.12,21.23,233000.0],["2009-12-11",21.16,21.65,21.1,21.6,199700.0],["2009-12-14",21.6,22.03,21.58,21.86,172600.0],["2009-12-15",21.58,21.99,21.4,21.6,436200.0],["2009-12-16",21.79,21.81,21.48,21.75,289200.0],["2009-12-17",21.82,21.83,21.62,21.73,329200.0],["2009-12-18",21.64,21.99,21.49,21.8,219200.0],["2009-12-21",21.91,22.01,21.88,21.97,139600.0],["2009-12-22",21.98,22.47,21.85,22.41,275700.0],["2009-12-23",22.26,23.05,22.15,22.96,179600.0],["2009-12-24",22.86,23.03,22.75,22.9,21900.0],["2009-12-28",22.83,23.11,22.75,22.96,101300.0],["2009-12-29",23.01,23.25,22.65,22.65,99200.0],["2009-12-30",22.47,22.81,21.85,21.99,227900.0],["2009-12-31",22.16,22.16,21.66,21.73,136800.0],["2010-01-04",21.8,22.0,21.46,21.61,221700.0],["2010-01-05",21.46,22.36,21.2,22.02,608400.0],["2010-01-06",22.18,23.01,21.9,22.58,802700.0],["2010-01-07",22.58,24.45,22.53,24.14,1043500.0],["2010-01-08",24.0,24.22,23.5,23.87,440700.0],["2010-01-11",24.03,25.7,23.91,25.23,511400.0],["2010-01-12",25.0,25.3,24.51,25.17,489300.0],["2010-01-13",25.32,25.74,25.23,25.62,310300.0],["2010-01-14",25.79,26.16,25.42,25.67,299500.0],["2010-01-15",25.59,25.59,24.64,24.72,268700.0],["2010-01-19",24.65,24.97,24.13,24.3,1206500.0],["2010-01-20",24.25,24.28,23.44,23.66,556800.0],["2010-01-21",23.5,23.79,23.24,23.28,524400.0],["2010-01-22",23.48,23.68,22.57,23.0,796600.0],["2010-01-25",22.94,23.21,22.6,22.77,522400.0],["2010-01-26",22.95,24.78,22.9,24.67,2035200.0],["2010-01-27",24.45,25.16,24.38,25.16,414800.0],["2010-01-28",24.77,25.57,24.62,24.84,674300.0],["2010-01-29",25.21,25.44,24.79,24.84,456600.0],["2010-02-01",25.01,25.45,24.94,25.37,367700.0],["2010-02-02",25.35,25.94,25.3,25.88,368800.0],["2010-02-03",25.7,26.01,25.44,25.97,270300.0],["2010-02-04",25.96,25.96,24.73,24.73,280700.0],["2010-02-05",24.68,24.88,23.93,24.39,194500.0],["2010-02-08",24.29,24.58,23.76,23.96,242500.0],["2010-02-09",24.48,24.48,23.5,23.7,529800.0],["2010-02-10",23.63,23.84,23.5,23.75,171000.0],["2010-02-11",23.74,24.22,23.56,24.21,171500.0],["2010-02-12",24.33,24.4,23.88,24.08,108600.0],["2010-02-16",24.18,24.54,23.81,24.54,133000.0],["2010-02-17",24.34,25.04,24.22,25.03,95800.0],["2010-02-18",25.19,25.44,25.08,25.28,247400.0],["2010-02-19",25.3,25.3,24.77,25.26,198800.0],["2010-02-22",25.49,25.62,25.15,25.45,234000.0],["2010-02-23",25.57,25.62,24.61,24.82,364400.0],["2010-02-24",24.9,25.17,24.54,24.9,507700.0],["2010-02-25",23.0,24.25,22.32,23.9,1182000.0],["2010-02-26",24.15,24.76,23.54,23.55,467000.0],["2010-03-01",23.02,23.69,22.76,23.64,870700.0],["2010-03-02",23.53,24.61,23.3,24.46,388900.0],["2010-03-03",24.32,25.0,24.17,24.94,217000.0],["2010-03-04",24.72,24.9,24.36,24.46,275200.0],["2010-03-05",24.67,24.92,24.33,24.39,282900.0],["2010-03-08",24.25,24.37,24.13,24.25,527300.0],["2010-03-09",24.32,24.47,23.46,23.83,1105900.0],["2010-03-10",23.99,24.06,23.51,23.94,423600.0],["2010-03-11",23.77,24.55,23.76,24.06,827200.0],["2010-03-12",24.22,24.22,23.45,24.0,271000.0],["2010-03-15",23.87,24.08,23.58,23.64,134900.0],["2010-03-16",24.48,24.68,24.01,24.68,682900.0],["2010-03-17",24.82,25.53,24.75,25.31,468400.0],["2010-03-18",25.17,25.56,25.07,25.32,409200.0],["2010-03-19",25.14,25.25,24.93,24.93,443300.0],["2010-03-22",24.72,25.28,24.72,25.19,234200.0],["2010-03-23",25.3,26.16,25.13,26.05,425200.0],["2010-03-24",26.02,26.56,25.72,26.41,524100.0],["2010-03-25",26.85,27.49,26.71,27.27,1159700.0],["2010-03-26",27.48,27.56,27.17,27.18,541000.0],["2010-03-29",27.13,27.49,26.76,26.81,357000.0],["2010-03-30",27.11,27.17,26.76,26.76,226200.0],["2010-03-31",26.85,27.05,26.25,26.41,507700.0],["2010-04-01",26.68,26.78,26.11,26.49,380900.0],["2010-04-05",26.72,26.99,26.46,26.82,377700.0],["2010-04-06",26.88,27.11,26.62,27.07,294500.0],["2010-04-07",27.15,27.29,26.95,27.08,440100.0],["2010-04-08",26.85,27.04,26.7,26.86,241200.0],["2010-04-09",27.03,27.07,26.6,26.6,429500.0],["2010-04-12",26.5,26.61,26.24,26.47,514800.0],["2010-04-13",26.33,26.49,26.03,26.21,219900.0],["2010-04-14",26.39,26.59,26.2,26.5,257400.0],["2010-04-15",26.41,27.47,26.41,27.14,772900.0],["2010-04-16",27.11,27.99,26.56,27.89,712300.0],["2010-04-19",27.61,28.25,27.61,27.92,339900.0],["2010-04-20",28.2,28.25,27.82,27.87,173900.0],["2010-04-21",27.9,27.9,27.61,27.8,507100.0],["2010-04-22",27.56,27.65,26.89,27.24,597000.0],["2010-04-23",27.1,27.27,26.88,27.07,322600.0],["2010-04-26",27.12,27.12,26.7,26.95,431400.0],["2010-04-27",26.95,29.5,26.95,28.87,1519300.0],["2010-04-28",28.28,29.39,28.28,29.34,628300.0],["2010-04-29",29.3,29.58,28.86,29.45,342700.0],["2010-04-30",29.07,29.63,29.05,29.17,384700.0],["2010-05-03",28.97,29.48,28.75,29.38,374200.0],["2010-05-04",28.73,29.5,28.65,29.04,438000.0],["2010-05-05",29.0,29.55,28.53,29.49,387400.0],["2010-05-06",29.49,29.62,27.26,28.49,1114700.0],["2010-05-07",28.41,28.41,27.17,27.26,676500.0],["2010-05-10",27.8,28.21,27.28,27.52,286000.0],["2010-05-11",27.11,28.03,27.07,27.82,324900.0],["2010-05-12",27.94,29.26,27.83,29.23,493900.0],["2010-05-13",29.25,29.44,28.42,28.52,175900.0],["2010-05-14",28.42,28.44,27.59,28.37,408900.0],["2010-05-17",28.21,28.75,27.99,28.3,119900.0],["2010-05-18",28.19,28.51,27.86,28.04,276000.0],["2010-05-19",28.0,28.08,26.91,27.63,295000.0],["2010-05-20",27.05,27.57,26.13,26.2,395400.0],["2010-05-21",26.0,27.36,25.29,27.24,475300.0],["2010-05-24",26.98,27.75,26.63,26.67,250200.0],["2010-05-25",26.07,27.0,25.93,26.94,158500.0],["2010-05-26",27.0,27.54,26.6,26.7,103200.0],["2010-05-27",26.93,27.85,26.69,27.85,181600.0],["2010-05-28",27.7,28.04,27.36,27.81,153800.0],["2010-06-01",27.77,28.32,27.49,27.91,189400.0],["2010-06-02",28.17,28.7,28.03,28.32,355300.0],["2010-06-03",28.56,28.59,27.85,28.13,368100.0],["2010-06-04",27.82,28.15,26.81,27.07,235600.0],["2010-06-07",26.99,27.22,26.22,26.32,169400.0],["2010-06-08",26.24,26.71,26.01,26.33,132500.0],["2010-06-09",26.48,27.38,26.37,26.84,170500.0],["2010-06-10",27.23,27.33,26.5,26.84,319500.0],["2010-06-11",26.74,27.35,26.74,27.15,127700.0],["2010-06-14",27.11,28.39,27.03,28.36,282400.0],["2010-06-15",28.17,29.65,28.07,29.54,377800.0],["2010-06-16",29.61,30.24,29.61,29.78,333900.0],["2010-06-17",29.99,30.03,29.68,29.99,224400.0],["2010-06-18",29.64,29.96,29.5,29.8,195500.0],["2010-06-21",30.0,30.31,29.44,29.49,445200.0],["2010-06-22",29.63,29.69,28.2,28.3,222100.0],["2010-06-23",28.12,28.12,27.13,27.61,522400.0],["2010-06-24",27.23,28.87,27.01,28.56,658400.0],["2010-06-25",29.05,29.92,28.67,29.3,577200.0],["2010-06-28",29.3,29.53,28.75,29.24,359400.0],["2010-06-29",28.54,28.78,27.88,28.27,214400.0],["2010-06-30",28.37,29.06,27.98,28.89,338400.0],["2010-07-01",28.9,28.9,26.73,27.45,540200.0],["2010-07-02",27.56,27.8,27.09,27.15,130200.0],["2010-07-06",27.59,28.18,27.17,27.33,235700.0],["2010-07-07",27.49,27.6,26.83,27.57,282200.0],["2010-07-08",27.84,27.96,26.71,26.98,358600.0],["2010-07-09",26.84,27.26,26.56,27.2,303200.0],["2010-07-12",27.05,27.47,26.92,27.0,221400.0],["2010-07-13",26.36,27.85,26.2,27.56,444200.0],["2010-07-14",27.6,27.6,26.96,27.18,253500.0],["2010-07-15",27.27,27.76,26.99,27.55,300700.0],["2010-07-16",27.55,27.55,26.56,26.62,178400.0],["2010-07-19",26.87,26.99,26.35,26.77,125100.0],["2010-07-20",26.52,26.98,26.52,26.96,78200.0],["2010-07-21",27.14,27.81,26.66,27.15,126800.0],["2010-07-22",27.56,28.03,27.36,27.47,114100.0],["2010-07-23",27.31,27.46,26.89,27.08,153300.0],["2010-07-26",27.15,27.96,27.05,27.69,122200.0],["2010-07-27",26.57,26.84,23.04,25.14,1284400.0],["2010-07-28",25.15,25.56,23.68,24.07,1013800.0],["2010-07-29",24.0,24.45,22.94,23.04,572100.0],["2010-07-30",22.74,23.7,22.71,23.6,583100.0],["2010-08-02",23.71,24.04,23.47,23.68,390300.0],["2010-08-03",23.6,23.8,23.15,23.54,397600.0],["2010-08-04",23.45,24.14,23.45,23.67,689400.0],["2010-08-05",23.7,23.7,22.89,22.96,410900.0],["2010-08-06",22.66,24.22,22.56,23.9,1234100.0],["2010-08-09",24.15,24.71,23.91,24.57,241900.0],["2010-08-10",24.5,24.58,23.9,24.17,389100.0],["2010-08-11",23.84,23.96,23.33,23.68,278700.0],["2010-08-12",23.27,23.71,22.89,23.43,325800.0],["2010-08-13",23.41,23.58,23.18,23.19,240800.0],["2010-08-16",23.01,23.39,22.9,23.06,113100.0],["2010-08-17",23.22,23.43,23.02,23.25,80200.0],["2010-08-18",23.15,23.44,23.0,23.05,130000.0],["2010-08-19",23.01,23.11,22.37,22.5,213000.0],["2010-08-20",22.35,22.56,21.22,22.49,530400.0],["2010-08-23",22.68,23.62,22.41,23.2,432600.0],["2010-08-24",22.9,22.9,22.38,22.49,223900.0],["2010-08-25",22.44,22.44,22.15,22.29,211300.0],["2010-08-26",22.46,22.9,22.29,22.83,282700.0],["2010-08-27",22.99,23.55,22.71,23.44,186000.0],["2010-08-30",23.29,23.37,22.45,22.47,209000.0],["2010-08-31",22.25,22.65,21.87,22.0,299700.0],["2010-09-01",22.3,22.83,22.0,22.53,235600.0],["2010-09-02",22.55,22.87,22.27,22.83,197000.0],["2010-09-03",22.98,23.17,22.91,22.97,102800.0],["2010-09-07",22.8,23.14,22.8,23.01,115700.0],["2010-09-08",23.05,23.47,22.98,23.36,125900.0],["2010-09-09",23.6,23.88,23.55,23.71,258800.0],["2010-09-10",23.62,23.75,23.19,23.3,187400.0],["2010-09-13",23.41,23.54,23.12,23.2,182900.0],["2010-09-14",23.06,23.5,23.06,23.17,166400.0],["2010-09-15",22.89,24.1,22.89,23.66,157900.0],["2010-09-16",23.47,23.59,22.99,23.02,102900.0],["2010-09-17",23.03,23.4,22.83,22.96,123100.0],["2010-09-20",22.72,23.17,22.67,22.87,279200.0],["2010-09-21",22.77,22.94,21.84,21.97,1061900.0],["2010-09-22",21.91,22.3,21.76,22.25,441800.0],["2010-09-23",22.04,23.12,22.0,22.85,337200.0],["2010-09-24",22.8,23.26,22.4,22.62,832100.0],["2010-09-27",22.58,22.61,22.01,22.14,584100.0],["2010-09-28",22.26,22.26,21.63,21.88,334400.0],["2010-09-29",21.62,22.08,21.24,21.7,784600.0],["2010-09-30",21.69,21.91,20.33,21.62,276600.0],["2010-10-01",21.64,21.86,21.08,21.5,618600.0],["2010-10-04",21.58,21.68,21.36,21.55,195200.0],["2010-10-05",21.21,22.18,21.0,21.86,900300.0],["2010-10-06",21.85,22.05,21.11,21.39,494100.0],["2010-10-07",21.5,21.57,21.2,21.25,302900.0],["2010-10-08",21.36,21.36,21.16,21.17,127100.0],["2010-10-11",21.04,21.19,20.92,20.98,298100.0],["2010-10-12",20.96,21.16,20.81,20.89,577200.0],["2010-10-13",20.97,21.16,20.66,20.92,532700.0],["2010-10-14",20.86,21.37,20.75,21.29,566500.0],["2010-10-15",21.46,21.54,21.03,21.37,312400.0],["2010-10-18",21.38,21.67,21.21,21.48,338300.0],["2010-10-19",21.39,21.83,21.15,21.25,577000.0],["2010-10-20",21.18,21.5,20.02,20.08,998300.0],["2010-10-21",19.76,21.25,19.06,20.72,4747900.0],["2010-10-22",20.41,20.79,19.93,20.0,1233600.0],["2010-10-25",19.95,20.12,19.47,19.53,845900.0],["2010-10-26",19.5,19.65,19.26,19.45,1023400.0],["2010-10-27",19.45,19.59,18.93,19.46,660500.0],["2010-10-28",19.58,19.77,19.46,19.66,548500.0],["2010-10-29",19.49,19.55,19.34,19.35,336900.0],["2010-11-01",19.32,19.5,19.11,19.22,265800.0],["2010-11-02",19.24,20.12,19.2,20.09,839500.0],["2010-11-03",20.29,20.4,19.7,20.15,309000.0],["2010-11-04",20.39,20.44,19.78,20.06,618400.0],["2010-11-05",20.17,20.27,19.75,20.09,1868700.0],["2010-11-08",20.25,20.44,19.97,20.19,853400.0],["2010-11-09",20.3,20.36,20.02,20.06,262900.0],["2010-11-10",19.98,20.09,19.8,20.06,242700.0],["2010-11-11",19.94,20.66,19.93,20.57,323000.0],["2010-11-12",20.46,20.46,20.18,20.24,113100.0],["2010-11-15",20.2,20.3,20.02,20.16,103600.0],["2010-11-16",20.1,20.21,19.91,19.99,176200.0],["2010-11-17",19.95,20.17,19.9,19.96,166400.0],["2010-11-18",20.34,20.67,20.3,20.48,556900.0],["2010-11-19",20.35,20.44,20.09,20.25,230700.0],["2010-11-22",20.24,20.4,19.91,19.95,180700.0],["2010-11-23",19.9,19.95,19.56,19.83,483100.0],["2010-11-24",19.94,20.4,19.77,20.32,836200.0],["2010-11-26",19.51,20.39,19.51,20.36,66300.0],["2010-11-29",20.19,20.53,19.76,20.47,325500.0],["2010-11-30",20.44,20.79,20.05,20.1,261500.0],["2010-12-01",20.56,20.56,20.06,20.1,286100.0],["2010-12-02",20.05,20.23,19.87,20.0,280700.0],["2010-12-03",19.95,20.13,19.69,19.87,678400.0],["2010-12-06",19.85,19.93,19.7,19.72,248100.0],["2010-12-07",19.8,19.99,19.78,19.86,331300.0],["2010-12-08",19.8,19.98,19.72,19.83,224400.0],["2010-12-09",19.8,19.83,19.07,19.24,1012100.0],["2010-12-10",19.1,20.47,19.09,20.29,898800.0],["2010-12-13",20.31,20.46,20.19,20.32,180400.0],["2010-12-14",20.25,21.57,20.25,21.52,440800.0],["2010-12-15",21.32,21.8,21.32,21.69,346800.0],["2010-12-16",21.68,22.24,21.63,21.96,478400.0],["2010-12-17",21.82,22.12,21.7,22.04,161600.0],["2010-12-20",22.03,22.05,21.62,21.74,217600.0],["2010-12-21",21.76,22.13,21.68,21.82,152600.0],["2010-12-22",21.72,22.28,21.72,22.22,187800.0],["2010-12-23",22.19,22.19,21.64,21.85,180400.0],["2010-12-27",21.75,21.92,21.65,21.89,95000.0],["2010-12-28",21.83,21.9,21.76,21.86,216100.0],["2010-12-29",21.82,22.22,21.76,22.12,168600.0],["2010-12-30",22.15,22.2,21.8,21.85,77500.0],["2010-12-31",21.84,22.18,21.73,21.9,111700.0],["2011-01-03",22.13,22.23,21.8,21.87,67800.0],["2011-01-04",21.77,22.25,21.62,21.85,836700.0],["2011-01-05",21.9,22.07,21.83,21.86,183900.0],["2011-01-06",21.91,22.07,21.82,21.96,83100.0],["2011-01-07",21.85,22.13,21.75,21.76,463400.0],["2011-01-10",21.75,22.06,21.37,21.93,249800.0],["2011-01-11",21.98,22.68,21.85,22.63,352800.0],["2011-01-12",22.8,23.5,22.68,23.34,399200.0],["2011-01-13",23.26,23.89,23.25,23.47,331400.0],["2011-01-14",23.5,23.64,22.82,22.95,357000.0],["2011-01-18",22.85,23.46,22.71,23.41,189200.0],["2011-01-19",23.34,23.7,22.93,23.24,598700.0],["2011-01-20",23.18,23.53,22.95,23.51,206600.0],["2011-01-21",23.7,24.26,22.72,23.0,327300.0],["2011-01-24",23.15,23.81,22.72,22.95,228500.0],["2011-01-25",23.07,23.15,22.5,22.83,235200.0],["2011-01-26",22.8,23.0,22.39,22.78,336600.0],["2011-01-27",22.75,23.11,22.6,22.91,589100.0],["2011-01-28",22.91,22.91,22.35,22.59,235200.0],["2011-01-31",22.66,22.66,21.81,22.27,217500.0],["2011-02-01",22.4,22.66,21.71,22.6,696800.0],["2011-02-02",22.6,22.86,21.84,21.9,262300.0],["2011-02-03",21.85,21.99,21.57,21.9,327200.0],["2011-02-04",21.85,21.87,21.43,21.81,695400.0],["2011-02-07",21.89,21.95,21.72,21.86,319000.0],["2011-02-08",22.02,22.43,21.56,21.86,538900.0],["2011-02-09",21.93,22.11,21.71,22.1,384500.0],["2011-02-10",22.18,22.36,21.85,22.11,212100.0],["2011-02-11",22.0,22.16,21.85,22.06,167800.0],["2011-02-14",22.2,22.74,22.05,22.16,266400.0],["2011-02-15",21.99,22.52,21.99,22.15,149300.0],["2011-02-16",22.19,22.25,21.95,21.99,187300.0],["2011-02-17",21.96,22.05,21.86,21.88,198400.0],["2011-02-18",21.88,22.35,21.88,22.15,217200.0],["2011-02-22",22.14,22.29,21.84,21.99,262200.0],["2011-02-23",21.79,22.01,21.5,21.96,270300.0],["2011-02-24",19.98,20.3,19.61,19.95,2861700.0],["2011-02-25",20.34,20.34,19.66,19.79,1346900.0],["2011-02-28",19.95,20.02,19.77,19.89,993100.0],["2011-03-01",19.85,20.24,19.65,19.93,958000.0],["2011-03-02",19.83,20.0,19.61,19.81,1093100.0],["2011-03-03",19.79,20.46,19.75,20.28,371500.0],["2011-03-04",20.11,20.25,20.0,20.15,128800.0],["2011-03-07",20.28,20.45,20.0,20.16,169100.0],["2011-03-08",20.26,20.9,20.09,20.86,270200.0],["2011-03-09",20.85,20.9,20.56,20.76,93100.0],["2011-03-10",20.6,21.07,20.39,20.94,370400.0],["2011-03-11",20.92,21.18,20.85,21.06,180900.0],["2011-03-14",20.9,21.19,20.71,21.07,335000.0],["2011-03-15",20.71,21.12,20.52,20.94,373200.0],["2011-03-16",20.84,21.11,20.35,20.48,298600.0],["2011-03-17",20.57,21.15,20.57,20.9,222400.0],["2011-03-18",20.93,21.12,20.24,20.43,340200.0],["2011-03-21",20.59,21.19,20.52,21.0,150700.0],["2011-03-22",20.97,21.2,20.87,21.07,154300.0],["2011-03-23",21.05,21.37,20.82,21.05,165500.0],["2011-03-24",21.07,21.14,20.84,21.09,114400.0],["2011-03-25",21.17,21.57,21.0,21.46,362500.0],["2011-03-28",21.46,21.75,21.41,21.69,170400.0],["2011-03-29",21.69,21.87,21.55,21.85,137500.0],["2011-03-30",21.98,22.1,21.82,22.05,308600.0],["2011-03-31",22.05,22.37,21.59,21.59,784600.0],["2011-04-01",22.08,22.33,21.03,21.18,318200.0],["2011-04-04",21.24,21.58,21.22,21.48,60700.0],["2011-04-05",21.51,21.69,21.46,21.49,142700.0],["2011-04-06",21.5,21.54,21.1,21.49,171000.0],["2011-04-07",21.49,22.94,21.45,22.9,517900.0],["2011-04-08",22.82,22.98,22.26,22.96,457900.0],["2011-04-11",23.03,23.06,22.74,22.77,253200.0],["2011-04-12",22.52,23.05,22.45,23.0,158400.0],["2011-04-13",23.06,23.32,22.88,23.02,156200.0],["2011-04-14",22.97,23.22,22.87,23.15,126000.0],["2011-04-15",23.07,23.57,22.54,23.42,176500.0],["2011-04-18",23.19,23.19,22.68,22.92,117800.0],["2011-04-19",23.13,23.44,22.6,22.74,244800.0],["2011-04-20",22.92,23.12,22.6,22.85,187800.0],["2011-04-21",22.96,24.47,22.96,24.39,398400.0],["2011-04-25",24.5,24.5,22.7,24.05,225800.0],["2011-04-26",24.21,24.75,23.96,24.56,319900.0],["2011-04-27",24.13,24.56,24.0,24.51,149000.0],["2011-04-28",24.35,24.61,23.82,24.45,185000.0],["2011-04-29",24.44,24.64,24.11,24.56,103000.0],["2011-05-02",24.52,24.73,23.72,24.37,243000.0],["2011-05-03",24.17,24.54,23.23,24.16,167000.0],["2011-05-04",24.21,24.38,23.89,24.13,120800.0],["2011-05-05",24.06,24.12,23.87,24.02,130200.0],["2011-05-06",24.2,24.35,23.49,24.2,128000.0],["2011-05-09",24.2,24.75,24.2,24.63,79000.0],["2011-05-10",24.73,24.98,24.15,24.77,147800.0],["2011-05-11",24.76,24.94,24.19,24.5,167600.0],["2011-05-12",24.23,24.39,23.67,24.29,138200.0],["2011-05-13",24.23,24.69,23.97,24.59,231000.0],["2011-05-16",24.35,24.53,24.07,24.33,52600.0],["2011-05-17",23.16,24.95,23.16,24.93,153000.0],["2011-05-18",24.95,25.0,24.39,24.87,118200.0],["2011-05-19",24.84,24.85,24.31,24.56,203500.0],["2011-05-20",24.01,24.94,24.01,24.8,130700.0],["2011-05-23",24.49,24.84,24.08,24.79,138700.0],["2011-05-24",24.78,24.78,23.84,24.01,181200.0],["2011-05-25",23.92,24.32,23.52,24.22,129100.0],["2011-05-26",25.2,26.0,24.93,25.81,795400.0],["2011-05-27",25.92,26.04,25.41,25.89,572600.0],["2011-05-31",25.54,26.0,25.48,25.59,237900.0],["2011-06-01",25.3,25.78,25.25,25.42,244000.0],["2011-06-02",25.48,26.22,24.62,25.92,436900.0],["2011-06-03",25.2,25.93,25.08,25.32,294000.0],["2011-06-06",25.28,25.43,24.64,24.75,77100.0],["2011-06-07",24.9,24.9,24.31,24.6,145200.0],["2011-06-08",24.41,24.6,24.2,24.33,190800.0],["2011-06-09",24.34,24.67,23.91,24.38,282900.0],["2011-06-10",24.27,24.89,24.11,24.41,350900.0],["2011-06-13",24.38,24.87,24.32,24.62,113200.0],["2011-06-14",24.71,24.71,24.12,24.15,204300.0],["2011-06-15",23.86,24.27,23.64,23.78,159800.0],["2011-06-16",23.61,24.34,23.42,24.28,217700.0],["2011-06-17",24.34,24.48,24.07,24.2,210000.0],["2011-06-20",24.11,24.11,23.02,23.97,176300.0],["2011-06-21",23.97,24.69,23.95,24.65,150600.0],["2011-06-22",24.62,24.76,24.02,24.12,172800.0],["2011-06-23",23.98,24.0,23.4,23.8,206000.0],["2011-06-24",23.76,23.76,22.96,23.18,327500.0],["2011-06-27",23.1,23.45,22.61,23.19,271100.0],["2011-06-28",23.17,23.37,23.03,23.18,179900.0],["2011-06-29",23.19,23.22,22.99,23.13,234300.0],["2011-06-30",23.12,23.59,22.61,23.56,301500.0],["2011-07-01",23.49,24.25,23.37,24.04,221100.0],["2011-07-05",24.04,24.14,23.59,23.99,103000.0],["2011-07-06",23.88,24.28,23.69,24.22,124200.0],["2011-07-07",24.33,24.97,24.01,24.91,176000.0],["2011-07-08",24.76,25.32,24.23,25.21,187200.0],["2011-07-11",25.01,25.5,24.85,24.9,313200.0],["2011-07-12",24.9,25.11,24.7,24.94,100000.0],["2011-07-13",24.99,25.27,24.84,25.09,118600.0],["2011-07-14",25.02,25.17,24.67,24.79,233300.0],["2011-07-15",24.88,24.93,24.54,24.6,159800.0],["2011-07-18",24.53,25.07,24.09,24.32,297500.0],["2011-07-19",24.37,24.68,23.45,23.63,576200.0],["2011-07-20",22.98,23.43,22.09,22.73,1467100.0],["2011-07-21",22.31,23.53,22.31,23.05,897800.0],["2011-07-22",23.05,23.31,22.85,23.0,348400.0],["2011-07-25",22.66,23.37,22.44,22.93,264500.0],["2011-07-26",23.0,23.0,21.95,22.3,258400.0],["2011-07-27",22.25,22.45,22.04,22.38,471600.0],["2011-07-28",22.33,22.48,22.14,22.34,238400.0],["2011-07-29",22.27,22.49,22.0,22.33,152200.0],["2011-08-01",22.5,22.5,21.25,21.38,606800.0],["2011-08-02",21.37,21.69,20.69,21.07,416100.0],["2011-08-03",20.92,21.39,20.13,20.25,534200.0],["2011-08-04",20.16,20.97,19.63,19.64,598100.0],["2011-08-05",19.66,20.58,18.98,20.2,467500.0],["2011-08-08",19.66,19.66,18.88,19.01,488000.0],["2011-08-09",19.25,19.82,18.55,19.75,459400.0],["2011-08-10",19.23,19.64,18.61,18.99,172700.0],["2011-08-11",19.05,19.59,18.62,19.32,224300.0],["2011-08-12",19.42,19.86,18.94,19.19,212900.0],["2011-08-15",19.37,19.76,19.06,19.45,344200.0],["2011-08-16",19.62,20.01,19.35,19.92,662200.0],["2011-08-17",19.96,20.25,19.32,19.72,107500.0],["2011-08-18",19.47,19.87,18.65,19.02,182400.0],["2011-08-19",18.91,19.23,18.54,19.1,149900.0],["2011-08-22",19.49,19.84,19.0,19.18,141800.0],["2011-08-23",19.32,19.55,18.99,19.22,168800.0],["2011-08-24",19.27,19.53,18.85,19.24,276800.0],["2011-08-25",19.39,19.39,18.84,19.05,208600.0],["2011-08-26",18.9,19.14,18.53,19.0,174700.0],["2011-08-29",19.19,20.3,19.19,20.14,154900.0],["2011-08-30",20.02,21.47,19.8,21.38,499100.0],["2011-08-31",21.64,22.0,21.13,21.31,437700.0],["2011-09-01",21.25,21.81,20.79,21.17,259300.0],["2011-09-02",20.91,21.17,20.22,20.32,317700.0],["2011-09-06",19.69,20.74,19.23,20.42,406500.0],["2011-09-07",20.64,20.96,19.69,19.85,475400.0],["2011-09-08",19.69,19.92,19.07,19.14,679000.0],["2011-09-09",18.93,19.35,18.46,18.5,317700.0],["2011-09-12",18.35,18.8,18.2,18.74,384000.0],["2011-09-13",18.87,18.92,18.44,18.74,113500.0],["2011-09-14",18.77,18.84,18.25,18.53,421000.0],["2011-09-15",18.71,18.71,18.3,18.38,363300.0],["2011-09-16",18.35,18.67,17.64,17.94,581700.0],["2011-09-19",17.65,17.91,17.56,17.77,240900.0],["2011-09-20",17.84,18.15,17.48,17.51,142700.0],["2011-09-21",17.48,18.48,17.15,17.16,264700.0],["2011-09-22",16.72,17.49,16.65,17.14,561000.0],["2011-09-23",17.07,17.44,16.81,17.4,249000.0],["2011-09-26",17.53,17.9,17.11,17.87,381200.0],["2011-09-27",18.1,18.1,17.29,17.36,273300.0],["2011-09-28",17.31,17.44,16.83,16.88,306100.0],["2011-09-29",17.06,17.59,15.98,16.5,395800.0],["2011-09-30",16.35,16.73,16.0,16.08,349700.0],["2011-10-03",16.0,16.48,15.9,16.01,352800.0],["2011-10-04",15.96,16.36,15.9,16.28,424400.0],["2011-10-05",16.28,16.39,15.8,15.88,419500.0],["2011-10-06",15.85,16.07,15.76,15.8,614100.0],["2011-10-07",15.94,15.94,15.4,15.42,770800.0],["2011-10-10",15.45,15.6,15.27,15.4,692200.0],["2011-10-11",15.18,15.4,15.03,15.12,389700.0],["2011-10-12",15.22,15.84,15.22,15.5,679800.0],["2011-10-13",15.41,16.18,15.27,16.04,627500.0],["2011-10-14",16.16,16.46,15.79,16.44,341300.0],["2011-10-17",16.34,16.56,15.62,15.76,325800.0],["2011-10-18",15.8,15.99,15.33,15.64,434700.0],["2011-10-19",15.64,15.74,15.25,15.5,424900.0],["2011-10-20",15.49,15.68,15.1,15.53,314100.0],["2011-10-21",15.64,16.13,15.31,15.73,142400.0],["2011-10-24",15.74,16.23,15.64,15.83,336000.0],["2011-10-25",15.77,16.15,15.55,15.68,282700.0],["2011-10-26",15.79,15.91,15.5,15.78,408800.0],["2011-10-27",15.75,17.78,15.75,17.65,838300.0],["2011-10-28",17.74,18.28,17.08,17.2,571600.0],["2011-10-31",17.02,17.17,16.74,16.8,194500.0],["2011-11-01",16.31,17.6,16.31,16.81,379300.0],["2011-11-02",17.06,17.51,17.06,17.32,424400.0],["2011-11-03",17.46,17.67,17.11,17.48,244600.0],["2011-11-04",17.32,17.73,16.93,16.97,170900.0],["2011-11-07",17.12,17.21,16.89,17.17,139700.0],["2011-11-08",17.21,17.58,17.09,17.47,205800.0],["2011-11-09",17.19,17.34,16.99,17.09,157700.0],["2011-11-10",17.24,17.24,16.89,16.96,234800.0],["2011-11-11",17.06,17.43,16.63,17.19,96900.0],["2011-11-14",17.13,17.13,16.84,16.92,123800.0],["2011-11-15",16.68,17.15,16.61,17.03,85500.0],["2011-11-16",16.9,17.03,16.76,16.86,137500.0],["2011-11-17",16.83,16.92,16.6,16.63,168800.0],["2011-11-18",16.69,16.8,16.52,16.6,278800.0],["2011-11-21",16.31,16.68,16.2,16.41,275900.0],["2011-11-22",16.43,16.7,16.22,16.51,81000.0],["2011-11-23",16.46,17.15,16.46,16.79,398500.0],["2011-11-25",16.71,17.08,16.71,17.0,83400.0],["2011-11-28",17.07,17.2,16.75,16.88,107000.0],["2011-11-29",16.85,16.97,16.45,16.53,210200.0],["2011-11-30",16.95,17.11,16.26,17.01,134000.0],["2011-12-01",16.94,17.12,16.67,16.69,221000.0],["2011-12-02",16.54,16.93,16.46,16.6,375500.0],["2011-12-05",16.65,16.89,16.45,16.67,344800.0],["2011-12-06",16.69,16.8,16.54,16.63,145400.0],["2011-12-07",16.51,16.51,16.0,16.24,453700.0],["2011-12-08",16.05,16.29,16.03,16.1,252400.0],["2011-12-09",16.05,16.42,16.01,16.1,297300.0],["2011-12-12",15.97,16.19,15.95,16.14,203700.0],["2011-12-13",16.2,16.33,16.0,16.07,438800.0],["2011-12-14",15.86,16.12,15.75,16.04,360400.0],["2011-12-15",16.1,16.21,15.94,16.09,190900.0],["2011-12-16",16.14,16.3,15.57,15.99,329600.0],["2011-12-19",15.9,16.75,15.77,16.42,294400.0],["2011-12-20",16.59,17.02,16.32,16.82,175700.0],["2011-12-21",16.79,17.09,16.48,16.68,195500.0],["2011-12-22",16.75,17.34,16.35,17.25,179000.0],["2011-12-23",17.24,17.25,16.85,16.86,119900.0],["2011-12-27",16.7,17.05,16.7,16.75,187600.0],["2011-12-28",16.83,17.06,16.47,16.69,132300.0],["2011-12-29",16.76,17.06,16.61,16.96,119000.0],["2011-12-30",16.96,17.29,16.91,17.11,79100.0],["2012-01-03",17.34,17.45,16.82,17.27,210300.0],["2012-01-04",17.17,17.34,16.97,17.06,188600.0],["2012-01-05",16.92,17.23,16.73,17.18,159800.0],["2012-01-06",17.08,17.56,17.08,17.5,147600.0],["2012-01-09",17.57,17.92,17.29,17.78,185200.0],["2012-01-10",17.85,18.57,17.83,18.52,203700.0],["2012-01-11",18.47,18.85,18.34,18.68,291900.0],["2012-01-12",18.83,18.83,18.23,18.53,434300.0],["2012-01-13",18.39,18.6,17.97,18.45,154400.0],["2012-01-17",18.55,18.71,18.17,18.52,132000.0],["2012-01-18",18.54,18.84,18.35,18.55,201200.0],["2012-01-19",18.6,18.73,18.4,18.54,162000.0],["2012-01-20",18.5,18.64,18.33,18.36,231700.0],["2012-01-23",18.39,18.58,18.13,18.4,186100.0],["2012-01-24",18.39,18.98,18.35,18.89,207500.0],["2012-01-25",18.91,18.96,18.6,18.87,157000.0],["2012-01-26",18.9,18.9,18.46,18.58,170200.0],["2012-01-27",18.6,19.03,18.4,19.0,167100.0],["2012-01-30",18.89,19.1,18.57,19.01,115500.0],["2012-01-31",19.2,20.0,19.13,19.52,383700.0],["2012-02-01",19.75,20.59,19.59,20.49,257700.0],["2012-02-02",20.55,20.68,20.19,20.24,229400.0],["2012-02-03",20.42,20.83,19.24,20.71,211500.0],["2012-02-06",20.6,21.02,20.56,20.73,164700.0],["2012-02-07",20.67,20.67,20.31,20.46,135700.0],["2012-02-08",20.45,20.62,20.24,20.37,61500.0],["2012-02-09",20.3,20.51,20.19,20.26,93200.0],["2012-02-10",20.3,20.41,20.22,20.31,219700.0],["2012-02-13",20.39,20.62,20.35,20.51,98500.0],["2012-02-14",20.4,20.64,20.32,20.42,231800.0],["2012-02-15",21.03,21.87,20.53,20.78,644100.0],["2012-02-16",20.73,20.76,20.15,20.45,311300.0],["2012-02-17",20.5,20.51,20.22,20.25,168600.0],["2012-02-21",20.27,20.62,19.97,20.38,188400.0],["2012-02-22",20.39,20.63,20.3,20.59,93800.0],["2012-02-23",20.65,21.22,20.48,21.1,132600.0],["2012-02-24",21.0,21.29,20.83,21.14,60900.0],["2012-02-27",21.03,21.17,20.67,20.95,116700.0],["2012-02-28",21.07,21.34,20.63,21.08,256600.0],["2012-02-29",21.12,21.35,20.98,21.18,175600.0],["2012-03-01",21.16,21.49,20.77,21.29,183900.0],["2012-03-02",21.28,21.58,21.14,21.44,184500.0],["2012-03-05",21.45,21.47,21.07,21.37,111400.0],["2012-03-06",21.18,21.24,20.69,21.09,150200.0],["2012-03-07",21.05,21.32,20.82,21.25,135800.0],["2012-03-08",21.32,21.65,21.14,21.65,97200.0],["2012-03-09",21.55,22.23,21.47,21.64,227400.0],["2012-03-12",21.5,21.69,21.39,21.65,124800.0],["2012-03-13",21.93,22.21,21.79,22.0,213700.0],["2012-03-14",21.96,22.06,21.74,21.8,168800.0],["2012-03-15",21.83,21.83,21.43,21.57,300300.0],["2012-03-16",21.6,21.8,21.39,21.68,176300.0],["2012-03-19",21.76,21.76,21.49,21.65,108600.0],["2012-03-20",21.55,21.65,21.1,21.16,59900.0],["2012-03-21",21.17,21.24,20.75,21.16,127100.0],["2012-03-22",21.09,21.67,20.97,21.47,265300.0],["2012-03-23",21.58,21.8,21.57,21.76,111600.0],["2012-03-26",21.8,21.8,21.5,21.62,197500.0],["2012-03-27",21.75,22.33,21.53,21.8,306300.0],["2012-03-28",21.82,22.15,21.62,21.65,91900.0],["2012-03-29",21.72,21.78,21.16,21.25,113100.0],["2012-03-30",21.36,21.53,20.99,21.22,243000.0],["2012-04-02",21.2,22.36,20.99,22.28,392200.0],["2012-04-03",22.31,23.04,21.99,22.71,262400.0],["2012-04-04",22.56,22.91,22.21,22.38,225600.0],["2012-04-05",22.34,22.34,21.92,21.96,125000.0],["2012-04-09",21.71,21.83,21.49,21.62,49100.0],["2012-04-10",21.66,22.03,21.49,21.7,424200.0],["2012-04-11",21.92,22.08,21.74,21.97,159000.0],["2012-04-12",21.92,22.19,21.42,21.49,217200.0],["2012-04-13",21.43,21.58,21.18,21.38,139200.0],["2012-04-16",21.38,21.84,20.62,20.85,189000.0],["2012-04-17",20.91,21.58,20.62,21.34,222400.0],["2012-04-18",21.31,21.66,21.0,21.57,125700.0],["2012-04-19",21.69,21.87,21.24,21.51,94800.0],["2012-04-20",21.56,22.12,20.44,21.75,160200.0],["2012-04-23",21.56,21.72,20.66,20.95,241500.0],["2012-04-24",20.02,22.91,20.02,22.4,727300.0],["2012-04-25",23.79,23.81,22.31,22.44,369300.0],["2012-04-26",22.42,22.5,22.28,22.46,271800.0],["2012-04-27",22.28,22.5,22.23,22.3,226400.0],["2012-04-30",22.14,22.29,21.98,22.18,276000.0],["2012-05-01",22.07,22.27,22.0,22.1,287000.0],["2012-05-02",22.01,22.55,22.0,22.5,281700.0],["2012-05-03",22.51,22.73,21.99,22.5,223500.0],["2012-05-04",22.33,22.33,21.94,22.0,70900.0],["2012-05-07",22.08,22.43,21.82,22.18,108000.0],["2012-05-08",21.85,22.33,21.51,22.19,115300.0],["2012-05-09",22.04,22.14,21.83,21.93,96000.0],["2012-05-10",21.97,22.37,21.93,22.35,216000.0],["2012-05-11",22.28,22.65,21.69,22.4,92300.0],["2012-05-14",22.27,22.53,21.74,22.05,295700.0],["2012-05-15",22.1,22.23,22.03,22.18,36000.0],["2012-05-16",22.13,23.0,21.82,22.54,323200.0],["2012-05-17",22.4,22.53,21.76,21.8,191100.0],["2012-05-18",22.54,22.94,21.52,21.79,225800.0],["2012-05-21",21.71,22.1,21.71,21.95,345400.0],["2012-05-22",21.98,22.05,21.53,21.6,179000.0],["2012-05-23",21.53,21.81,21.36,21.6,209000.0],["2012-05-24",21.65,21.65,21.25,21.45,156900.0],["2012-05-25",21.46,22.02,21.45,21.93,346100.0],["2012-05-29",22.02,22.3,21.77,21.94,149900.0],["2012-05-30",21.68,21.86,21.37,21.7,148900.0],["2012-05-31",21.66,21.84,21.35,21.47,145800.0],["2012-06-01",21.29,21.39,20.81,20.96,106500.0],["2012-06-04",20.95,21.27,20.6,20.79,106900.0],["2012-06-05",20.69,21.09,20.25,20.89,286800.0],["2012-06-06",21.01,21.38,20.93,21.22,183700.0],["2012-06-07",21.25,21.8,21.0,21.77,343500.0],["2012-06-08",21.57,21.83,21.57,21.75,105600.0],["2012-06-11",21.89,21.89,21.25,21.29,98800.0],["2012-06-12",21.48,21.62,21.02,21.45,66800.0],["2012-06-13",21.21,21.38,20.92,21.1,444100.0],["2012-06-14",21.12,21.41,21.0,21.16,126900.0],["2012-06-15",21.09,21.73,21.09,21.46,113700.0],["2012-06-18",22.48,22.95,21.08,21.13,585300.0],["2012-06-19",21.23,22.02,21.18,21.91,309800.0],["2012-06-20",21.93,22.72,21.72,22.63,319000.0],["2012-06-21",22.61,22.73,21.95,21.97,88800.0],["2012-06-22",22.07,22.32,21.75,22.2,129500.0],["2012-06-25",21.89,22.55,20.28,21.94,202600.0],["2012-06-26",21.92,21.92,21.32,21.68,203200.0],["2012-06-27",21.72,22.27,21.72,22.12,181500.0],["2012-06-28",21.95,22.12,21.52,21.88,154100.0],["2012-06-29",22.2,22.58,21.75,22.53,287800.0],["2012-07-02",22.55,22.77,22.16,22.65,151000.0],["2012-07-03",22.66,23.63,22.43,23.27,100400.0],["2012-07-05",23.21,23.4,22.68,22.97,669900.0],["2012-07-06",22.81,23.26,22.66,23.22,145800.0],["2012-07-09",23.2,24.0,23.14,23.76,183900.0],["2012-07-10",24.01,24.81,23.77,23.81,340100.0],["2012-07-11",23.78,23.78,23.28,23.38,176800.0],["2012-07-12",23.22,23.22,21.71,22.97,252800.0],["2012-07-13",23.04,23.44,23.04,23.06,162800.0],["2012-07-16",23.08,23.6,23.0,23.41,76000.0],["2012-07-17",23.36,23.9,23.2,23.84,155200.0],["2012-07-18",23.92,24.19,23.75,23.83,139800.0],["2012-07-19",24.01,24.01,23.33,23.72,70800.0],["2012-07-20",23.36,23.52,23.18,23.19,171000.0],["2012-07-23",22.76,23.33,22.49,23.09,180400.0],["2012-07-24",22.87,22.87,22.18,22.71,141600.0],["2012-07-25",22.86,23.21,22.42,23.14,131800.0],["2012-07-26",23.44,23.5,23.06,23.36,91200.0],["2012-07-27",23.58,23.83,23.44,23.66,65800.0],["2012-07-30",23.74,24.24,23.62,23.94,144500.0],["2012-07-31",23.9,24.24,23.81,24.13,260100.0],["2012-08-01",24.25,24.34,24.03,24.08,182000.0],["2012-08-02",23.92,24.21,23.9,24.12,141500.0],["2012-08-03",24.17,24.35,24.04,24.19,90900.0],["2012-08-06",24.49,25.03,24.17,24.22,145000.0],["2012-08-07",24.28,24.37,23.8,23.96,173100.0],["2012-08-08",23.75,24.41,23.58,24.32,183300.0],["2012-08-09",24.23,24.39,23.82,23.93,230300.0],["2012-08-10",23.82,23.85,23.44,23.6,91100.0],["2012-08-13",23.69,23.69,23.2,23.3,143300.0],["2012-08-14",23.33,23.72,22.84,22.96,303400.0],["2012-08-15",22.72,23.33,22.52,23.21,121700.0],["2012-08-16",23.11,23.4,22.93,23.14,96500.0],["2012-08-17",22.9,23.23,22.66,23.14,244500.0],["2012-08-20",23.15,23.55,23.04,23.47,144700.0],["2012-08-21",23.5,23.79,23.19,23.44,68400.0],["2012-08-22",23.43,23.59,22.95,23.1,62100.0],["2012-08-23",23.12,23.26,22.61,23.16,59700.0],["2012-08-24",23.11,23.19,23.0,23.07,62500.0],["2012-08-27",23.07,23.71,23.0,23.29,183600.0],["2012-08-28",23.21,23.48,23.13,23.35,67200.0],["2012-08-29",23.32,23.51,23.08,23.3,118300.0],["2012-08-30",23.26,23.31,22.8,22.84,84300.0],["2012-08-31",22.92,23.13,22.5,22.92,93100.0],["2012-09-04",22.85,23.69,22.43,23.03,179200.0],["2012-09-05",22.8,23.34,22.69,23.31,146600.0],["2012-09-06",23.34,24.17,23.34,23.95,325100.0],["2012-09-07",23.93,24.16,23.7,24.04,300300.0],["2012-09-10",23.88,24.2,23.74,24.02,264200.0],["2012-09-11",24.01,24.55,23.79,24.5,289800.0],["2012-09-12",24.6,24.61,24.19,24.25,43900.0],["2012-09-13",24.15,24.5,24.14,24.3,189600.0],["2012-09-14",24.33,24.52,24.03,24.15,120000.0],["2012-09-17",23.93,24.14,23.0,23.99,144100.0],["2012-09-18",24.02,24.61,23.36,24.23,270500.0],["2012-09-19",24.3,24.6,24.0,24.31,166000.0],["2012-09-20",24.25,24.95,24.25,24.73,242900.0],["2012-09-21",24.38,25.21,24.36,24.62,211200.0],["2012-09-24",24.51,24.74,24.09,24.16,53600.0],["2012-09-25",24.25,24.37,23.88,24.02,108600.0],["2012-09-26",24.03,24.17,23.7,23.82,183600.0],["2012-09-27",23.92,24.17,23.74,24.03,88500.0],["2012-09-28",23.96,24.49,23.76,24.37,269100.0],["2012-10-01",24.5,24.95,24.28,24.4,253200.0],["2012-10-02",24.48,24.79,24.21,24.51,171800.0],["2012-10-03",24.51,24.95,24.36,24.55,262400.0],["2012-10-04",24.66,25.12,24.66,24.94,101800.0],["2012-10-05",24.92,25.05,24.54,24.67,355000.0],["2012-10-08",24.65,24.65,24.25,24.45,56800.0],["2012-10-09",24.4,24.85,24.08,24.2,135900.0],["2012-10-10",24.26,24.28,24.07,24.16,118600.0],["2012-10-11",24.21,24.42,24.15,24.31,63500.0],["2012-10-12",24.25,24.44,24.15,24.28,72800.0],["2012-10-15",24.25,24.83,24.15,24.65,202200.0],["2012-10-16",24.54,24.98,24.32,24.81,125600.0],["2012-10-17",24.77,25.16,24.6,24.81,149700.0],["2012-10-18",24.69,24.72,24.19,24.27,151300.0],["2012-10-19",24.3,24.6,23.31,23.73,178600.0],["2012-10-22",23.7,24.2,23.48,23.64,114300.0],["2012-10-23",23.35,23.51,23.05,23.46,118200.0],["2012-10-24",23.57,24.17,23.4,23.97,239400.0],["2012-10-25",24.12,24.25,23.84,24.07,92700.0],["2012-10-26",24.09,24.33,23.94,24.02,188800.0],["2012-10-31",23.8,24.01,23.2,23.54,351200.0],["2012-11-01",24.02,24.9,23.97,24.14,577600.0],["2012-11-02",24.98,26.51,24.5,26.47,1052100.0],["2012-11-05",26.24,26.63,26.02,26.33,373700.0],["2012-11-06",26.51,26.6,26.27,26.4,266200.0],["2012-11-07",25.76,27.35,25.72,26.95,791900.0],["2012-11-08",26.56,26.95,26.38,26.4,184100.0],["2012-11-09",26.27,26.98,26.27,26.71,296800.0],["2012-11-12",26.48,27.39,25.72,27.32,475000.0],["2012-11-13",27.21,27.5,26.9,27.23,308900.0],["2012-11-14",27.25,27.8,26.76,26.86,126000.0],["2012-11-15",26.86,27.21,26.73,26.83,318900.0],["2012-11-16",27.09,27.44,26.88,27.33,740500.0],["2012-11-19",27.39,28.06,25.97,27.97,594700.0],["2012-11-20",27.8,28.0,27.57,27.59,200900.0],["2012-11-21",27.54,27.68,27.18,27.39,215700.0],["2012-11-23",27.39,27.83,27.29,27.58,79900.0],["2012-11-26",27.21,27.84,27.1,27.59,295300.0],["2012-11-27",27.59,27.9,27.54,27.79,342100.0],["2012-11-28",27.59,27.85,27.14,27.65,328600.0],["2012-11-29",27.56,27.99,27.51,27.94,219900.0],["2012-11-30",27.33,27.88,27.22,27.59,255700.0],["2012-12-03",27.51,28.32,27.29,27.9,190900.0],["2012-12-04",27.88,27.89,27.27,27.66,295300.0],["2012-12-05",26.96,28.36,26.96,27.44,795900.0],["2012-12-06",27.16,28.06,27.16,27.73,219200.0],["2012-12-07",27.67,27.95,27.2,27.27,300200.0],["2012-12-10",27.08,28.03,27.01,27.67,527600.0],["2012-12-11",27.78,28.22,27.67,27.84,244200.0],["2012-12-12",27.86,28.21,27.8,28.08,341000.0],["2012-12-13",27.92,28.17,27.52,27.9,540200.0],["2012-12-14",28.03,28.54,27.53,28.21,325200.0],["2012-12-17",28.14,28.47,28.0,28.31,170600.0],["2012-12-18",28.28,28.91,28.28,28.54,186400.0],["2012-12-19",28.46,28.93,28.02,28.18,204100.0],["2012-12-20",27.96,28.53,27.96,28.43,186000.0],["2012-12-21",28.08,28.58,27.9,28.08,421600.0],["2012-12-24",27.95,28.88,27.79,27.9,48000.0],["2012-12-26",27.85,28.91,27.63,27.63,89900.0],["2012-12-27",27.71,28.17,27.22,27.66,86900.0],["2012-12-28",27.43,27.98,27.38,27.57,224000.0],["2012-12-31",27.42,27.81,27.02,27.76,167200.0],["2013-01-02",28.13,28.47,27.55,28.2,381400.0],["2013-01-03",28.19,28.9,28.13,28.49,299100.0],["2013-01-04",28.78,29.21,28.46,28.82,780400.0],["2013-01-07",28.88,28.88,28.51,28.64,275800.0],["2013-01-08",28.77,28.88,28.5,28.75,178300.0],["2013-01-09",28.95,29.08,28.5,28.69,312900.0],["2013-01-10",28.8,28.9,28.36,28.65,229300.0],["2013-01-11",28.84,28.99,28.15,28.29,392600.0],["2013-01-14",28.4,29.06,27.99,28.87,494200.0],["2013-01-15",28.81,28.9,28.44,28.77,80500.0],["2013-01-16",28.79,28.79,28.47,28.64,168100.0],["2013-01-17",28.64,28.75,28.41,28.67,146000.0],["2013-01-18",28.68,28.74,28.53,28.65,178900.0],["2013-01-22",28.58,28.72,28.44,28.51,428400.0],["2013-01-23",28.55,29.02,28.51,28.73,294800.0],["2013-01-24",28.6,29.04,28.2,28.96,244600.0],["2013-01-25",29.0,29.43,28.83,29.21,584400.0],["2013-01-28",29.15,29.65,28.87,29.15,348800.0],["2013-01-29",29.12,29.2,28.36,28.64,351700.0],["2013-01-30",28.42,28.96,28.15,28.96,294000.0],["2013-01-31",29.0,29.75,28.86,29.31,659200.0],["2013-02-01",29.3,29.48,28.94,29.3,196100.0],["2013-02-04",29.27,29.43,28.94,29.03,265100.0],["2013-02-05",29.21,29.21,28.45,28.47,375600.0],["2013-02-06",28.48,28.53,27.83,28.07,459200.0],["2013-02-07",28.1,28.22,27.8,27.99,117300.0],["2013-02-08",29.78,29.78,27.54,28.08,232500.0],["2013-02-11",28.27,28.27,27.81,28.04,115400.0],["2013-02-12",27.99,28.15,26.7,27.25,382300.0],["2013-02-13",27.33,27.84,27.04,27.46,307300.0],["2013-02-14",27.29,28.15,27.29,27.96,234900.0],["2013-02-15",28.39,28.68,27.69,28.43,400200.0],["2013-02-19",28.7,28.99,27.76,28.73,822900.0],["2013-02-20",29.5,29.57,28.7,29.19,818900.0],["2013-02-21",28.88,29.1,27.97,28.97,258900.0],["2013-02-22",28.71,29.75,28.57,29.58,578100.0],["2013-02-25",29.2,30.68,29.18,30.04,437000.0],["2013-02-26",29.99,30.08,29.74,30.07,373400.0],["2013-02-27",30.02,31.72,29.86,30.76,293800.0],["2013-02-28",30.3,31.46,30.25,31.16,326400.0],["2013-03-01",30.97,31.5,30.6,31.49,204400.0],["2013-03-04",31.23,31.86,31.19,31.73,282900.0],["2013-03-05",31.61,32.0,30.83,31.99,302600.0],["2013-03-06",31.99,32.19,31.73,31.9,170100.0],["2013-03-07",31.95,32.11,31.55,31.73,371300.0],["2013-03-08",31.73,31.99,31.5,31.83,138800.0],["2013-03-11",31.28,31.79,31.08,31.74,286400.0],["2013-03-12",31.77,31.92,31.55,31.9,268100.0],["2013-03-13",31.9,31.94,31.48,31.49,156800.0],["2013-03-14",31.45,31.94,31.38,31.9,507000.0],["2013-03-15",31.75,32.07,31.64,31.96,319700.0],["2013-03-18",31.81,32.04,31.52,31.95,131900.0],["2013-03-19",32.11,32.14,31.84,32.01,232100.0],["2013-03-20",32.13,33.07,32.08,32.76,366400.0],["2013-03-21",32.72,33.04,32.64,32.71,282400.0],["2013-03-22",32.82,32.95,32.77,32.91,312300.0],["2013-03-25",33.0,33.0,32.26,32.4,231200.0],["2013-03-26",32.52,32.68,32.05,32.25,200800.0],["2013-03-27",32.26,32.71,32.01,32.5,263000.0],["2013-03-28",32.52,32.68,31.87,32.29,263900.0],["2013-04-01",31.87,31.93,30.61,30.95,844900.0],["2013-04-02",31.18,32.16,31.18,31.87,222500.0],["2013-04-03",31.84,32.2,30.82,31.25,210300.0],["2013-04-04",31.4,31.5,30.77,31.24,139100.0],["2013-04-05",31.01,31.27,30.48,30.66,144100.0],["2013-04-08",30.84,30.84,30.33,30.54,121700.0],["2013-04-09",30.71,31.05,30.07,30.6,337900.0],["2013-04-10",30.75,31.0,30.27,30.9,410600.0],["2013-04-11",31.08,31.3,30.51,30.88,370500.0],["2013-04-12",30.92,31.12,30.33,30.53,317400.0],["2013-04-15",30.67,30.71,29.94,29.99,203600.0],["2013-04-16",30.1,30.3,30.0,30.19,270700.0],["2013-04-17",30.1,30.25,29.62,29.73,162600.0],["2013-04-18",29.67,29.82,29.13,29.33,454000.0],["2013-04-19",29.52,29.88,29.28,29.63,378200.0],["2013-04-22",29.64,29.73,29.24,29.42,284400.0],["2013-04-23",29.42,30.05,29.42,29.92,159300.0],["2013-04-24",29.86,29.86,29.07,29.2,383500.0],["2013-04-25",35.85,35.86,31.18,31.88,1259700.0],["2013-04-26",31.8,31.99,31.34,31.45,628400.0],["2013-04-29",31.45,31.65,30.91,31.59,496800.0],["2013-04-30",31.7,32.49,31.15,32.12,1489700.0],["2013-05-01",31.95,32.74,31.95,32.37,609700.0],["2013-05-02",32.47,32.86,32.17,32.5,566700.0],["2013-05-03",32.36,32.97,32.35,32.47,711300.0],["2013-05-06",32.6,32.78,32.07,32.1,320900.0],["2013-05-07",32.05,32.56,31.74,32.3,433000.0],["2013-05-08",32.28,32.65,32.01,32.27,331900.0],["2013-05-09",32.4,32.68,32.25,32.25,286600.0],["2013-05-10",32.31,32.98,32.17,32.73,477100.0],["2013-05-13",32.81,33.48,32.38,33.01,294000.0],["2013-05-14",33.11,34.49,33.08,33.93,360200.0],["2013-05-15",33.75,34.29,33.42,33.44,635700.0],["2013-05-16",33.49,33.49,32.81,32.91,320200.0],["2013-05-17",33.15,33.68,32.88,33.38,247700.0],["2013-05-20",33.35,33.86,33.24,33.39,242700.0],["2013-05-21",33.19,33.67,33.19,33.36,292600.0],["2013-05-22",33.3,34.19,33.09,33.14,348500.0],["2013-05-23",32.92,33.48,32.89,33.43,204300.0],["2013-05-24",33.26,33.66,32.97,33.41,130900.0],["2013-05-28",33.61,35.57,33.61,34.84,444700.0],["2013-05-29",34.45,34.89,34.1,34.56,398200.0],["2013-05-30",34.35,34.86,34.27,34.74,164100.0],["2013-05-31",34.47,34.83,34.3,34.34,106100.0],["2013-06-03",34.14,34.65,33.93,34.49,202000.0],["2013-06-04",34.43,34.67,34.13,34.16,295300.0],["2013-06-05",34.08,34.31,33.44,33.68,172800.0],["2013-06-06",33.71,34.2,33.57,34.0,106400.0],["2013-06-07",34.19,34.34,33.9,34.1,155300.0],["2013-06-10",34.21,34.54,34.19,34.35,195400.0],["2013-06-11",34.15,35.0,34.01,34.56,148000.0],["2013-06-12",34.58,35.21,34.58,34.96,600600.0],["2013-06-13",35.0,35.55,34.83,35.52,282700.0],["2013-06-14",35.18,35.83,35.14,35.53,273900.0],["2013-06-17",35.44,36.33,35.43,35.94,384900.0],["2013-06-18",35.86,36.5,35.77,36.22,816300.0],["2013-06-19",36.42,36.71,35.97,36.0,275000.0],["2013-06-20",35.81,35.95,34.82,35.03,248400.0],["2013-06-21",35.11,35.78,34.9,35.4,184900.0],["2013-06-24",35.34,35.67,34.56,35.4,201400.0],["2013-06-25",35.61,36.43,34.48,35.2,375100.0],["2013-06-26",35.25,35.72,34.83,34.93,230300.0],["2013-06-27",35.01,35.98,35.01,35.68,310300.0],["2013-06-28",35.55,35.99,35.15,35.43,185800.0],["2013-07-01",35.83,36.62,35.5,36.38,262100.0],["2013-07-02",36.48,36.92,36.15,36.33,194900.0],["2013-07-03",36.3,36.4,36.12,36.24,71200.0],["2013-07-05",36.63,36.76,36.32,36.65,132500.0],["2013-07-08",37.11,37.21,36.52,36.93,187600.0],["2013-07-09",37.36,37.97,37.25,37.79,352700.0],["2013-07-10",37.91,38.48,37.77,37.88,312400.0],["2013-07-11",38.43,38.43,37.95,38.05,223400.0],["2013-07-12",38.3,38.49,37.9,37.93,199200.0],["2013-07-15",38.17,38.28,37.51,38.19,228500.0],["2013-07-16",38.44,38.44,37.41,37.5,201600.0],["2013-07-17",37.63,37.84,37.43,37.59,223500.0],["2013-07-18",37.6,37.72,37.26,37.61,246400.0],["2013-07-19",37.55,37.68,37.05,37.43,148500.0],["2013-07-22",37.62,37.83,36.97,37.58,288300.0],["2013-07-23",37.85,38.68,37.32,38.42,417500.0],["2013-07-24",38.57,38.78,37.7,38.02,238300.0],["2013-07-25",38.03,40.23,38.03,38.92,701400.0],["2013-07-26",38.9,39.58,38.43,39.47,334500.0],["2013-07-29",39.52,39.7,39.19,39.45,264400.0],["2013-07-30",39.21,39.68,38.66,39.2,551100.0],["2013-07-31",38.76,39.61,38.76,39.22,285100.0],["2013-08-01",39.33,39.74,39.02,39.71,269600.0],["2013-08-02",39.7,40.45,39.53,39.96,330600.0],["2013-08-05",39.97,40.27,39.75,40.15,356500.0],["2013-08-06",39.97,40.2,39.85,40.09,202000.0],["2013-08-07",39.78,40.15,39.37,40.05,326300.0],["2013-08-08",40.27,40.48,39.63,40.14,253100.0],["2013-08-09",39.89,40.22,39.75,40.1,136700.0],["2013-08-12",39.72,40.5,39.72,40.26,249800.0],["2013-08-13",40.49,40.87,40.05,40.67,593900.0],["2013-08-14",40.98,40.98,39.58,39.65,281000.0],["2013-08-15",39.23,39.51,38.87,39.18,176400.0],["2013-08-16",39.04,39.12,38.52,38.94,233100.0],["2013-08-19",38.97,39.07,38.78,38.81,137400.0],["2013-08-20",38.96,38.96,38.57,38.79,299900.0],["2013-08-21",38.62,39.02,38.56,38.59,376300.0],["2013-08-22",38.62,39.34,38.56,39.1,142300.0],["2013-08-23",39.03,39.14,38.56,38.98,169700.0],["2013-08-26",39.27,39.35,38.59,38.59,214500.0],["2013-08-27",37.85,38.12,36.23,37.58,328900.0],["2013-08-28",37.32,37.49,37.03,37.1,279100.0],["2013-08-29",37.2,37.37,37.0,37.07,203900.0],["2013-08-30",37.0,37.33,36.25,36.54,227000.0],["2013-09-03",36.84,37.2,36.18,36.68,262500.0],["2013-09-04",36.68,36.79,36.21,36.61,226400.0],["2013-09-05",36.44,36.81,36.29,36.4,178400.0],["2013-09-06",36.75,36.85,35.51,36.64,457200.0],["2013-09-09",36.88,37.11,36.46,37.06,247600.0],["2013-09-10",37.09,37.8,36.87,37.34,530000.0],["2013-09-11",37.38,38.35,37.38,38.2,417400.0],["2013-09-12",38.0,38.86,37.81,38.62,527700.0],["2013-09-13",38.49,38.77,38.37,38.51,206400.0],["2013-09-16",38.92,39.21,38.42,38.87,154200.0],["2013-09-17",39.29,40.29,38.94,40.07,266300.0],["2013-09-18",39.72,40.19,39.16,39.54,146200.0],["2013-09-19",39.54,39.81,38.98,39.0,101200.0],["2013-09-20",38.85,39.01,38.13,38.5,164600.0],["2013-09-23",38.59,39.12,38.02,39.09,335200.0],["2013-09-24",39.09,39.33,38.7,39.08,353500.0],["2013-09-25",38.95,40.0,38.43,39.48,367500.0],["2013-09-26",39.6,40.1,39.22,39.79,191600.0],["2013-09-27",39.58,40.92,39.32,40.54,347000.0],["2013-09-30",40.42,41.29,39.77,40.93,495700.0],["2013-10-01",41.13,41.4,40.93,41.11,353000.0],["2013-10-02",41.0,41.22,40.61,40.89,312100.0],["2013-10-03",40.87,41.01,40.39,40.72,227800.0],["2013-10-04",40.77,41.42,40.75,40.89,177200.0],["2013-10-07",40.84,41.06,40.29,40.29,120900.0],["2013-10-08",40.2,40.41,39.0,39.07,277200.0],["2013-10-09",39.14,39.64,38.51,38.87,266600.0],["2013-10-10",39.0,39.17,38.61,39.11,553200.0],["2013-10-11",39.22,39.99,39.01,39.61,244100.0],["2013-10-14",39.5,39.69,39.01,39.57,216400.0],["2013-10-15",39.89,39.97,39.52,39.57,175100.0],["2013-10-16",39.94,40.35,39.67,40.17,134300.0],["2013-10-17",40.19,41.05,40.0,40.75,177600.0],["2013-10-18",41.04,41.25,40.75,40.9,151300.0],["2013-10-21",40.9,41.19,40.46,40.6,121400.0],["2013-10-22",40.6,40.75,39.91,40.0,293300.0],["2013-10-23",39.89,40.28,39.17,39.65,430100.0],["2013-10-24",42.0,44.23,41.85,43.78,875400.0],["2013-10-25",43.09,43.97,42.97,43.56,231300.0],["2013-10-28",43.77,44.0,42.75,43.0,240100.0],["2013-10-29",41.76,43.11,41.71,42.9,299400.0],["2013-10-30",42.71,42.71,39.51,39.94,1595700.0],["2013-10-31",40.74,40.96,40.2,40.49,844500.0],["2013-11-01",40.74,40.93,40.32,40.38,304100.0],["2013-11-04",40.5,40.95,40.01,40.8,323100.0],["2013-11-05",40.49,40.57,40.0,40.31,223500.0],["2013-11-06",40.37,40.62,40.22,40.39,384100.0],["2013-11-07",40.23,40.99,39.73,40.83,537200.0],["2013-11-08",40.56,41.44,40.56,41.17,350600.0],["2013-11-11",41.08,41.41,40.85,41.13,204000.0],["2013-11-12",40.92,41.08,40.49,41.04,217100.0],["2013-11-13",41.14,41.28,40.34,40.45,257300.0],["2013-11-14",40.36,40.96,39.99,40.22,451700.0],["2013-11-15",40.22,40.5,39.39,39.98,504500.0],["2013-11-18",39.98,40.26,38.84,39.12,344000.0],["2013-11-19",39.02,39.27,38.71,38.85,192500.0],["2013-11-20",38.79,39.29,38.69,39.2,265000.0],["2013-11-21",39.18,39.52,38.23,38.75,409000.0],["2013-11-22",38.69,39.28,38.03,38.18,295000.0],["2013-11-25",38.01,38.34,37.32,37.94,566400.0],["2013-11-26",38.14,38.47,37.71,38.29,628800.0],["2013-11-27",38.33,38.55,38.07,38.2,206600.0],["2013-11-29",38.25,38.35,37.87,38.14,189900.0],["2013-12-02",38.18,38.35,37.45,37.53,503400.0],["2013-12-03",37.25,37.99,37.0,37.16,290100.0],["2013-12-04",37.09,37.29,36.42,37.25,611300.0],["2013-12-05",37.41,38.03,37.12,37.9,467200.0],["2013-12-06",38.03,39.87,37.97,39.58,686800.0],["2013-12-09",39.56,40.1,39.24,39.52,394500.0],["2013-12-10",39.49,39.75,38.9,39.0,258500.0],["2013-12-11",39.17,39.23,38.05,38.11,384800.0],["2013-12-12",37.92,38.4,37.59,38.35,447800.0],["2013-12-13",38.1,38.78,38.05,38.11,219500.0],["2013-12-16",38.11,38.95,38.02,38.86,473200.0],["2013-12-17",38.63,38.75,37.91,38.64,314200.0],["2013-12-18",38.51,39.46,38.22,38.96,378500.0],["2013-12-19",38.7,38.99,37.82,38.18,817800.0],["2013-12-20",38.43,39.69,38.11,38.93,418200.0],["2013-12-23",39.11,39.73,38.44,39.66,220200.0],["2013-12-24",39.75,39.98,39.05,39.72,92000.0],["2013-12-26",39.97,39.98,39.45,39.81,120200.0],["2013-12-27",39.98,40.05,39.52,39.8,162000.0],["2013-12-30",39.8,40.32,39.5,40.09,233000.0],["2013-12-31",40.38,40.59,39.81,40.42,202300.0],["2014-01-02",40.31,40.4,39.45,39.96,210900.0],["2014-01-03",39.86,40.2,39.19,39.51,335600.0],["2014-01-06",39.48,39.68,38.91,39.22,383600.0],["2014-01-07",39.48,39.94,39.01,39.85,547100.0],["2014-01-08",40.0,40.94,39.88,40.6,507300.0],["2014-01-09",40.67,41.0,40.52,40.89,284200.0],["2014-01-10",40.76,41.3,40.51,41.2,182300.0],["2014-01-13",41.34,42.2,41.09,41.15,350000.0],["2014-01-14",41.08,42.18,40.89,42.12,262100.0],["2014-01-15",42.21,42.95,42.08,42.38,382800.0],["2014-01-16",42.28,42.75,41.67,41.73,499500.0],["2014-01-17",41.32,41.9,40.94,41.0,390400.0],["2014-01-21",41.46,41.79,41.03,41.31,340400.0],["2014-01-22",41.25,42.5,41.17,42.41,576700.0],["2014-01-23",42.56,42.74,42.05,42.55,378100.0],["2014-01-24",42.49,42.49,41.42,41.85,324400.0],["2014-01-27",41.91,42.07,40.92,41.23,454000.0],["2014-01-28",41.39,42.24,40.92,41.68,256700.0],["2014-01-29",41.44,41.59,40.83,40.99,536300.0],["2014-01-30",41.13,42.58,40.92,42.36,425000.0],["2014-01-31",42.15,42.58,41.62,42.01,314700.0],["2014-02-03",42.2,42.48,41.51,42.0,824100.0],["2014-02-04",41.79,42.39,41.7,42.1,393200.0],["2014-02-05",42.2,43.7,41.6,43.61,591600.0],["2014-02-06",44.04,45.21,43.67,44.0,542500.0],["2014-02-07",44.25,45.12,44.11,44.92,510100.0],["2014-02-10",45.01,45.64,44.54,45.59,417600.0],["2014-02-11",45.85,45.93,44.6,45.06,402200.0],["2014-02-12",45.06,45.49,43.98,44.09,528700.0],["2014-02-13",43.85,45.55,43.21,44.8,490600.0],["2014-02-14",44.58,45.08,44.38,44.46,279100.0],["2014-02-18",44.4,45.29,44.35,44.8,413600.0],["2014-02-19",44.85,45.54,44.16,44.32,438100.0],["2014-02-20",46.69,49.47,46.5,48.7,2368700.0],["2014-02-21",50.0,50.0,46.53,46.7,784600.0],["2014-02-24",46.89,47.92,46.89,47.14,469200.0],["2014-02-25",46.8,47.25,45.88,46.44,510600.0],["2014-02-26",46.5,46.74,45.16,46.11,469400.0],["2014-02-27",45.48,47.79,45.35,47.43,441700.0],["2014-02-28",47.85,48.02,46.8,46.84,385600.0],["2014-03-03",46.39,47.32,46.01,47.03,276000.0],["2014-03-04",47.34,48.04,46.87,47.72,543100.0],["2014-03-05",47.46,47.98,46.76,47.18,335100.0],["2014-03-06",46.97,47.75,46.11,46.18,372500.0],["2014-03-07",46.45,46.95,45.54,46.78,505900.0],["2014-03-10",46.65,47.25,46.08,47.2,216000.0],["2014-03-11",47.02,48.21,46.8,47.49,498300.0],["2014-03-12",47.05,48.35,47.0,48.08,306000.0],["2014-03-13",48.25,48.25,47.79,48.0,541100.0],["2014-03-14",47.82,48.64,47.59,48.28,270300.0],["2014-03-17",48.5,49.4,48.17,48.67,328600.0],["2014-03-18",49.01,49.49,48.58,49.14,137700.0],["2014-03-19",49.02,49.5,48.52,49.22,298800.0],["2014-03-20",49.22,49.71,48.97,49.03,195100.0],["2014-03-21",49.21,49.34,47.18,47.39,473300.0],["2014-03-24",47.39,47.48,45.76,46.7,252500.0],["2014-03-25",46.49,47.56,45.34,45.51,447200.0],["2014-03-26",45.6,46.34,45.0,45.16,521900.0],["2014-03-27",46.41,46.98,45.27,46.85,567100.0],["2014-03-28",47.0,47.0,45.93,46.0,194800.0],["2014-03-31",47.02,47.88,46.61,47.55,371400.0],["2014-04-01",47.74,48.18,47.13,47.8,493300.0],["2014-04-02",48.27,49.25,48.08,48.97,466200.0],["2014-04-03",49.32,49.39,47.66,48.22,510600.0],["2014-04-04",48.28,48.28,44.48,44.96,822400.0],["2014-04-07",44.61,44.61,42.54,44.15,678400.0],["2014-04-08",44.04,44.2,43.38,43.9,462700.0],["2014-04-09",44.31,45.83,43.83,45.68,462100.0],["2014-04-10",45.57,45.57,43.61,43.89,417500.0],["2014-04-11",43.43,43.82,41.65,42.18,581100.0],["2014-04-14",42.74,43.49,41.93,42.44,359900.0],["2014-04-15",42.42,43.22,41.48,43.07,498400.0],["2014-04-16",43.42,44.12,42.89,43.9,390500.0],["2014-04-17",43.93,44.83,43.07,43.64,198600.0],["2014-04-21",43.7,44.27,43.11,44.08,181600.0],["2014-04-22",44.12,44.97,43.45,43.75,763200.0],["2014-04-23",43.6,44.12,42.15,43.87,619800.0],["2014-04-24",44.48,44.5,43.05,43.99,418200.0],["2014-04-25",43.92,44.2,42.57,42.69,407400.0],["2014-04-28",42.55,42.77,38.86,39.52,1948200.0],["2014-04-29",38.89,39.84,38.57,38.7,1659700.0],["2014-04-30",42.05,42.2,35.33,38.77,3027300.0],["2014-05-01",39.59,40.27,38.79,39.87,1246600.0],["2014-05-02",39.8,40.48,39.46,40.0,1397200.0],["2014-05-05",39.99,39.99,38.54,38.89,740200.0],["2014-05-06",38.45,38.97,38.06,38.11,544500.0],["2014-05-07",38.06,38.9,37.9,38.49,817600.0],["2014-05-08",38.29,39.43,37.79,37.92,657900.0],["2014-05-09",38.17,39.97,38.07,39.46,722500.0],["2014-05-12",39.82,41.0,39.52,40.75,494400.0],["2014-05-13",40.65,42.1,40.51,41.95,903300.0],["2014-05-14",41.99,41.99,40.57,40.84,496900.0],["2014-05-15",40.57,40.71,39.53,40.09,566500.0],["2014-05-16",40.07,40.62,39.86,40.25,643300.0],["2014-05-19",41.39,43.47,40.98,41.0,1687700.0],["2014-05-20",41.22,41.25,40.04,40.12,590300.0],["2014-05-21",39.93,40.43,39.5,39.91,878200.0],["2014-05-22",40.11,41.58,40.0,40.8,344500.0],["2014-05-23",40.62,41.02,40.14,40.83,250200.0],["2014-05-27",41.55,42.57,41.39,42.18,618500.0],["2014-05-28",42.29,42.83,41.9,42.06,735800.0],["2014-05-29",42.33,42.54,41.71,42.0,364100.0],["2014-05-30",42.02,42.54,41.16,42.27,592400.0],["2014-06-02",42.45,42.74,41.53,42.56,560100.0],["2014-06-03",42.25,43.1,42.25,43.03,571700.0],["2014-06-04",42.75,43.84,42.72,43.55,460700.0],["2014-06-05",43.76,45.1,43.52,44.69,522200.0],["2014-06-06",45.02,45.75,44.21,44.22,447000.0],["2014-06-09",44.36,44.86,43.82,44.61,347100.0],["2014-06-10",44.75,44.97,44.17,44.86,337600.0],["2014-06-11",44.67,45.04,44.34,44.67,325500.0],["2014-06-12",44.73,45.23,44.17,44.4,357100.0],["2014-06-13",44.29,44.73,43.68,44.44,240600.0],["2014-06-16",45.0,45.81,44.9,45.39,944500.0],["2014-06-17",45.64,46.85,45.29,46.12,569300.0],["2014-06-18",46.12,46.75,45.32,46.52,748300.0],["2014-06-19",46.44,47.12,46.26,46.9,697400.0],["2014-06-20",47.19,47.73,46.52,47.57,839700.0],["2014-06-23",47.99,48.09,47.39,47.58,395500.0],["2014-06-24",47.93,47.93,47.17,47.39,341600.0],["2014-06-25",47.25,47.97,45.98,46.4,546000.0],["2014-06-26",46.71,47.04,45.96,46.16,398600.0],["2014-06-27",45.86,46.72,45.86,46.3,715000.0],["2014-06-30",46.0,47.33,46.0,47.11,537400.0],["2014-07-01",47.5,48.53,47.43,48.01,468900.0],["2014-07-02",48.12,48.18,47.12,48.04,397900.0],["2014-07-03",48.5,48.56,47.87,48.5,144600.0],["2014-07-07",48.81,48.81,47.27,47.55,339700.0],["2014-07-08",47.68,47.95,46.55,47.0,284500.0],["2014-07-09",47.17,47.53,46.1,46.77,358900.0],["2014-07-10",46.27,47.37,45.5,46.86,472600.0],["2014-07-11",46.43,46.82,46.15,46.61,161700.0],["2014-07-14",47.22,47.39,46.51,47.37,317400.0],["2014-07-15",47.6,47.6,46.71,46.97,291000.0],["2014-07-16",47.23,47.23,46.0,46.56,291500.0],["2014-07-17",46.21,46.99,45.92,46.07,314200.0],["2014-07-18",46.32,47.83,46.23,47.43,360100.0],["2014-07-21",47.19,47.94,46.53,47.67,261400.0],["2014-07-22",48.0,48.43,47.49,47.73,324900.0],["2014-07-23",47.82,48.6,47.4,47.85,290300.0],["2014-07-24",47.76,48.07,46.98,47.49,286600.0],["2014-07-25",47.63,47.78,46.85,47.49,302600.0],["2014-07-28",47.74,47.74,46.75,47.12,277000.0],["2014-07-29",47.42,48.05,47.01,47.9,556300.0],["2014-07-30",51.0,52.97,50.23,52.11,1732000.0],["2014-07-31",52.0,52.15,51.34,51.8,690900.0],["2014-08-01",51.69,52.39,51.47,51.6,502700.0],["2014-08-04",51.09,52.18,51.07,51.94,534000.0],["2014-08-05",51.77,52.89,51.48,52.86,418000.0],["2014-08-06",52.25,52.25,51.17,51.27,766200.0],["2014-08-07",51.2,51.98,51.06,51.32,479500.0],["2014-08-08",51.24,51.4,51.09,51.35,409000.0],["2014-08-11",51.58,51.9,50.92,50.97,346300.0],["2014-08-12",50.66,51.15,50.45,50.79,374400.0],["2014-08-13",50.8,51.39,50.72,51.02,250800.0],["2014-08-14",51.32,52.05,51.15,51.81,327700.0],["2014-08-15",52.08,52.72,52.0,52.19,385100.0],["2014-08-18",52.35,53.2,52.2,53.11,415700.0],["2014-08-19",53.28,53.5,52.42,53.0,386800.0],["2014-08-20",52.55,53.03,52.2,52.68,292900.0],["2014-08-21",52.97,52.97,51.04,51.34,448100.0],["2014-08-22",51.62,51.83,51.02,51.34,324800.0],["2014-08-25",51.91,51.91,50.83,51.25,380700.0],["2014-08-26",51.49,51.78,50.97,51.16,323200.0],["2014-08-27",51.09,51.44,50.81,50.94,472100.0],["2014-08-28",50.98,51.74,50.61,51.17,266000.0],["2014-08-29",51.17,51.24,49.51,49.54,711300.0],["2014-09-02",50.01,50.91,49.67,50.89,522000.0],["2014-09-03",51.31,52.65,51.12,52.36,575400.0],["2014-09-04",52.61,53.85,52.35,53.62,570500.0],["2014-09-05",53.84,54.08,52.63,53.67,472500.0],["2014-09-08",53.27,53.88,53.19,53.4,296300.0],["2014-09-09",53.51,55.0,52.67,54.46,620100.0],["2014-09-10",54.69,55.79,54.12,55.39,590100.0],["2014-09-11",55.55,56.12,55.2,55.9,431600.0],["2014-09-12",56.22,56.36,55.56,55.87,562900.0],["2014-09-15",55.53,55.8,54.65,55.31,288500.0],["2014-09-16",55.42,56.26,54.97,55.81,828100.0],["2014-09-17",55.99,57.16,55.83,56.76,563500.0],["2014-09-18",56.88,56.93,55.96,56.17,475500.0],["2014-09-19",56.74,57.14,55.63,56.07,458400.0],["2014-09-22",56.52,57.14,55.55,56.49,883200.0],["2014-09-23",55.75,56.06,55.13,55.17,420900.0],["2014-09-24",55.23,57.14,55.23,56.97,385400.0],["2014-09-25",56.62,56.77,55.54,56.0,223500.0],["2014-09-26",56.73,56.73,55.85,56.19,227800.0],["2014-09-29",55.86,57.7,55.59,57.51,401100.0],["2014-09-30",57.34,57.98,57.02,57.23,536100.0],["2014-10-01",57.25,57.25,55.29,56.02,520800.0],["2014-10-02",56.42,57.32,56.27,56.88,550600.0],["2014-10-03",57.33,58.24,57.21,58.07,386200.0],["2014-10-06",58.55,58.79,57.08,57.47,354900.0],["2014-10-07",57.02,57.32,56.64,57.08,399500.0],["2014-10-08",57.02,57.85,56.0,57.79,489500.0],["2014-10-09",57.57,57.8,56.84,56.95,433300.0],["2014-10-10",54.49,55.66,54.25,55.12,1209800.0],["2014-10-13",54.93,55.89,54.5,54.58,523900.0],["2014-10-14",54.54,55.6,54.12,54.72,580200.0],["2014-10-15",53.85,54.43,52.59,53.99,661700.0],["2014-10-16",53.4,55.0,53.0,54.11,690400.0],["2014-10-17",54.95,55.1,54.24,54.91,583500.0],["2014-10-20",54.92,56.09,54.68,55.94,542800.0],["2014-10-21",56.58,57.57,55.76,56.91,1040900.0],["2014-10-22",59.0,59.81,56.35,57.05,1039100.0],["2014-10-23",56.25,58.05,56.19,56.55,566200.0],["2014-10-24",56.88,57.11,56.47,56.71,428300.0],["2014-10-27",55.96,56.97,55.51,56.32,686800.0],["2014-10-28",56.75,56.75,54.27,54.77,688300.0],["2014-10-29",54.88,54.88,52.7,53.88,924800.0],["2014-10-30",53.48,53.48,50.62,52.69,1702700.0],["2014-10-31",53.0,53.72,52.22,52.61,804200.0],["2014-11-03",53.47,55.35,53.42,53.95,1501700.0],["2014-11-04",53.47,54.47,53.29,53.97,442600.0],["2014-11-05",53.92,54.38,51.68,51.89,742700.0],["2014-11-06",51.49,52.96,51.44,52.27,651700.0],["2014-11-07",52.18,52.72,51.99,52.61,604300.0],["2014-11-10",52.51,53.69,52.48,53.34,518000.0],["2014-11-11",53.55,54.2,53.21,53.41,364100.0],["2014-11-12",53.44,54.57,52.95,54.34,575100.0],["2014-11-13",54.14,54.6,53.43,53.66,463600.0],["2014-11-14",53.7,53.97,52.6,52.9,583800.0],["2014-11-17",52.5,53.39,52.5,52.95,615700.0],["2014-11-18",53.1,53.61,53.06,53.33,706900.0],["2014-11-19",53.43,53.99,53.03,53.72,358900.0],["2014-11-20",53.66,54.63,53.25,54.17,481100.0],["2014-11-21",54.25,54.98,54.21,54.53,401500.0],["2014-11-24",54.85,54.98,54.05,54.44,511700.0],["2014-11-25",54.67,54.94,54.06,54.4,278600.0],["2014-11-26",54.19,55.18,54.01,55.05,158400.0],["2014-11-28",54.99,56.17,54.66,55.54,256900.0],["2014-12-01",54.8,55.15,51.84,52.44,891800.0],["2014-12-02",52.03,53.4,52.03,53.11,550700.0],["2014-12-03",52.76,55.25,52.63,55.01,647800.0],["2014-12-04",54.85,55.22,53.9,53.96,310100.0],["2014-12-05",53.92,54.47,52.76,52.94,453200.0],["2014-12-08",52.67,53.48,52.11,52.18,354200.0],["2014-12-09",51.66,52.84,51.44,52.64,395700.0],["2014-12-10",52.53,52.53,50.58,50.75,501000.0],["2014-12-11",50.82,51.77,50.09,50.96,555500.0],["2014-12-12",50.53,51.29,50.02,50.86,331300.0],["2014-12-15",51.12,51.67,49.75,50.44,560300.0],["2014-12-16",50.07,52.3,50.07,51.2,506300.0],["2014-12-17",51.07,52.35,50.45,52.19,355900.0],["2014-12-18",52.13,52.73,51.56,52.48,361000.0],["2014-12-19",52.09,52.92,51.55,52.81,262000.0],["2014-12-22",52.96,53.04,51.99,52.31,244100.0],["2014-12-23",52.65,52.65,51.27,51.94,380000.0],["2014-12-24",51.81,52.99,51.65,52.66,175200.0],["2014-12-26",52.99,53.64,52.62,53.16,146600.0],["2014-12-29",53.15,53.42,52.13,52.36,205400.0],["2014-12-30",52.19,52.98,51.4,51.92,513100.0],["2014-12-31",51.99,52.43,50.87,50.99,282800.0],["2015-01-02",51.03,52.19,50.91,51.61,228300.0],["2015-01-05",51.24,53.25,51.06,53.11,601800.0],["2015-01-06",53.24,53.74,52.37,53.51,618600.0],["2015-01-07",53.74,53.77,52.5,52.91,490000.0],["2015-01-08",53.39,54.88,53.19,53.7,460400.0],["2015-01-09",53.98,54.26,52.54,53.94,519200.0],["2015-01-12",54.4,54.87,53.41,53.75,316300.0],["2015-01-13",54.37,56.07,54.37,56.05,503400.0],["2015-01-14",55.51,56.62,55.01,56.57,482800.0],["2015-01-15",56.71,57.17,55.87,56.32,398400.0],["2015-01-16",56.04,57.9,55.91,57.68,319200.0],["2015-01-20",57.84,58.75,56.18,56.91,379800.0],["2015-01-21",56.67,57.15,55.75,56.18,319900.0],["2015-01-22",56.18,56.83,55.21,56.77,389900.0],["2015-01-23",56.58,57.91,56.51,57.24,310700.0],["2015-01-26",57.03,58.06,56.56,57.89,272500.0],["2015-01-27",57.48,58.18,57.01,57.82,305500.0],["2015-01-28",58.24,58.87,57.42,57.71,327400.0],["2015-01-29",57.56,58.02,55.85,56.99,419600.0],["2015-01-30",56.82,57.53,56.08,56.4,353500.0],["2015-02-02",57.06,57.28,55.26,57.01,304200.0],["2015-02-03",56.73,57.39,55.72,57.15,244500.0],["2015-02-04",57.07,58.3,56.4,57.71,335600.0],["2015-02-05",58.03,58.85,57.46,57.97,389400.0],["2015-02-06",57.84,58.51,56.91,57.56,357000.0],["2015-02-09",57.6,57.99,56.46,56.84,213800.0],["2015-02-10",56.63,57.23,56.26,56.92,191800.0],["2015-02-11",56.85,57.55,56.47,57.4,198100.0],["2015-02-12",57.97,59.79,57.69,59.63,523600.0],["2015-02-13",59.52,60.37,59.42,60.01,507900.0],["2015-02-17",59.82,60.49,59.32,60.12,429000.0],["2015-02-18",60.09,60.66,59.77,60.59,218400.0],["2015-02-19",60.83,61.3,60.46,61.09,331700.0],["2015-02-20",61.31,61.78,60.0,60.31,332200.0],["2015-02-23",60.34,62.11,60.13,61.94,514900.0],["2015-02-24",62.53,62.79,61.41,61.55,547300.0],["2015-02-25",65.0,68.83,63.26,67.75,1588100.0],["2015-02-26",68.06,69.69,67.85,69.44,578300.0],["2015-02-27",70.03,70.03,68.67,69.01,452900.0],["2015-03-02",69.2,69.42,68.02,69.41,441000.0],["2015-03-03",67.26,69.36,67.14,68.06,489800.0],["2015-03-04",67.77,68.53,66.9,67.72,402600.0],["2015-03-05",67.04,68.46,67.0,67.84,333200.0],["2015-03-06",67.36,67.92,66.5,67.15,271800.0],["2015-03-09",67.1,67.43,66.57,67.18,223000.0],["2015-03-10",67.0,68.0,66.57,67.55,415200.0],["2015-03-11",67.52,67.87,66.63,67.7,326500.0],["2015-03-12",68.09,68.83,67.53,68.2,420400.0],["2015-03-13",68.28,68.74,66.76,67.26,312800.0],["2015-03-16",67.52,69.44,67.41,68.5,469500.0],["2015-03-17",68.51,68.75,67.72,68.48,385100.0],["2015-03-18",68.59,69.09,68.01,68.39,355900.0],["2015-03-19",68.55,70.61,68.5,70.5,313500.0],["2015-03-20",71.21,71.71,70.56,71.29,395300.0],["2015-03-23",71.37,72.4,70.72,71.56,372600.0],["2015-03-24",71.6,72.32,70.22,70.77,385900.0],["2015-03-25",71.12,71.23,68.11,68.35,513100.0],["2015-03-26",67.92,69.86,66.21,69.61,428800.0],["2015-03-27",69.7,71.0,69.68,70.46,225100.0],["2015-03-30",70.93,71.53,69.79,70.93,227600.0],["2015-03-31",70.5,71.4,70.14,70.53,360800.0],["2015-04-01",70.76,70.76,69.12,70.57,342100.0],["2015-04-02",70.93,71.51,69.59,69.87,271600.0],["2015-04-06",69.87,70.44,69.24,69.83,249400.0],["2015-04-07",70.0,70.94,68.85,68.97,309500.0],["2015-04-08",69.22,69.93,68.97,69.83,242800.0],["2015-04-09",69.54,70.04,68.2,69.37,269500.0],["2015-04-10",69.34,69.86,69.18,69.68,202600.0],["2015-04-13",69.95,70.01,68.83,68.92,275000.0],["2015-04-14",69.17,69.52,67.51,68.29,271800.0],["2015-04-15",68.54,68.88,67.55,67.59,205600.0],["2015-04-16",67.59,69.43,67.53,68.84,279100.0],["2015-04-17",68.5,69.03,67.78,68.98,295300.0],["2015-04-20",68.85,69.8,68.44,69.58,256200.0],["2015-04-21",69.98,70.68,67.32,67.96,1005700.0],["2015-04-22",67.85,69.3,67.02,69.24,440900.0],["2015-04-23",69.45,69.92,68.5,69.41,360000.0],["2015-04-24",69.78,70.38,68.35,69.85,349400.0],["2015-04-27",69.88,70.95,69.19,70.21,779900.0],["2015-04-28",71.0,71.19,63.75,64.36,3020300.0],["2015-04-29",64.14,64.39,62.36,63.29,1040700.0],["2015-04-30",63.23,64.82,62.81,64.34,859900.0],["2015-05-01",64.28,67.03,64.28,65.71,846900.0],["2015-05-04",65.8,67.35,65.39,66.08,655000.0],["2015-05-05",65.75,66.44,63.44,64.31,626000.0],["2015-05-06",64.67,65.76,64.43,65.39,537500.0],["2015-05-07",65.08,66.2,64.66,65.47,588500.0],["2015-05-08",65.9,67.35,65.59,67.07,774300.0],["2015-05-11",66.5,67.0,65.36,65.49,588900.0],["2015-05-12",65.13,66.23,64.06,65.85,452100.0],["2015-05-13",65.95,66.62,64.57,64.7,478000.0],["2015-05-14",65.18,65.97,64.52,65.79,306000.0],["2015-05-15",65.97,66.36,65.55,66.26,236000.0],["2015-05-18",66.31,68.26,66.0,67.94,582500.0],["2015-05-19",68.56,69.41,67.67,67.97,326800.0],["2015-05-20",67.88,68.32,67.1,67.33,348600.0],["2015-05-21",67.49,67.96,66.62,67.24,393400.0],["2015-05-22",67.01,67.47,66.0,66.47,479600.0],["2015-05-26",66.47,66.88,65.39,65.39,492700.0],["2015-05-27",65.72,66.18,64.59,65.95,883400.0],["2015-05-28",65.6,66.15,65.14,65.91,351100.0],["2015-05-29",65.41,66.27,64.61,64.87,439900.0],["2015-06-01",65.05,66.04,64.88,65.58,515700.0],["2015-06-02",65.09,65.54,64.15,65.21,392200.0],["2015-06-03",65.36,66.39,65.0,65.2,794200.0],["2015-06-04",65.05,66.77,64.9,66.52,658800.0],["2015-06-05",66.15,68.31,65.64,68.15,742000.0],["2015-06-08",68.05,68.56,67.36,67.59,435500.0],["2015-06-09",67.7,67.71,66.33,67.25,583300.0],["2015-06-10",66.9,68.04,66.73,67.02,572100.0],["2015-06-11",67.63,68.08,66.95,67.19,288100.0],["2015-06-12",67.16,67.39,66.75,66.93,329100.0],["2015-06-15",66.68,67.4,66.33,66.97,241300.0],["2015-06-16",66.84,68.09,66.82,67.61,399500.0],["2015-06-17",67.91,68.7,67.85,68.53,362100.0],["2015-06-18",68.76,69.76,68.32,68.38,323000.0],["2015-06-19",68.09,69.51,67.57,69.11,305200.0],["2015-06-22",69.9,71.11,69.38,70.95,625200.0],["2015-06-23",70.65,71.8,70.6,71.66,543500.0],["2015-06-24",71.37,71.37,69.08,69.77,636300.0],["2015-06-25",70.14,70.97,67.81,68.93,531400.0],["2015-06-26",69.18,69.18,68.0,68.14,279200.0],["2015-06-29",66.64,68.24,66.05,66.15,313000.0],["2015-06-30",66.2,68.21,66.2,67.3,360500.0],["2015-07-01",67.74,68.69,67.47,67.84,381900.0],["2015-07-02",67.97,68.33,67.22,67.4,313000.0],["2015-07-06",66.33,67.94,66.33,67.6,440900.0],["2015-07-07",68.03,68.08,66.43,67.13,484700.0],["2015-07-08",66.22,67.03,65.0,65.09,377000.0],["2015-07-09",65.54,66.2,64.27,64.54,451400.0],["2015-07-10",64.78,66.83,64.44,66.2,407900.0],["2015-07-13",66.69,68.38,66.69,68.23,344200.0],["2015-07-14",68.39,69.16,67.83,68.94,320900.0],["2015-07-15",69.12,69.91,68.81,68.96,699400.0],["2015-07-16",69.24,69.59,68.2,68.23,405800.0],["2015-07-17",68.54,68.73,67.88,68.12,356200.0],["2015-07-20",68.16,69.37,67.78,68.87,330100.0],["2015-07-21",69.14,69.14,67.0,68.17,397500.0],["2015-07-22",67.73,68.49,67.47,68.12,374600.0],["2015-07-23",68.47,68.47,67.19,67.9,303400.0],["2015-07-24",68.07,68.07,66.65,66.74,401300.0],["2015-07-27",65.94,66.47,64.35,64.95,905900.0],["2015-07-28",65.76,75.95,65.76,75.2,2767800.0],["2015-07-29",75.2,78.75,75.2,78.58,1028900.0],["2015-07-30",78.43,81.39,77.05,80.86,1086300.0],["2015-07-31",80.63,81.9,80.05,80.8,699100.0],["2015-08-03",80.85,82.11,80.39,81.48,653100.0],["2015-08-04",81.68,82.19,80.86,81.22,422500.0],["2015-08-05",81.94,83.21,81.8,82.57,583800.0],["2015-08-06",82.57,83.0,80.61,81.17,587500.0],["2015-08-07",81.5,81.87,80.01,81.76,436900.0],["2015-08-10",81.48,83.97,81.48,83.28,554600.0],["2015-08-11",80.93,83.52,80.15,82.58,482300.0],["2015-08-12",81.09,83.27,80.49,82.69,655200.0],["2015-08-13",82.42,84.14,81.9,82.52,585700.0],["2015-08-14",82.52,83.29,81.64,82.31,463300.0],["2015-08-17",80.18,81.32,77.84,80.57,2151000.0],["2015-08-18",80.3,81.27,79.52,80.73,1008200.0],["2015-08-19",79.92,81.26,79.55,80.26,793100.0],["2015-08-20",79.23,80.71,78.16,78.25,653200.0],["2015-08-21",77.37,79.0,76.68,77.17,665000.0],["2015-08-24",73.01,77.51,71.08,74.27,865700.0],["2015-08-25",76.47,78.77,75.67,75.67,806600.0],["2015-08-26",77.0,79.04,76.26,78.95,807600.0],["2015-08-27",79.87,80.04,77.54,78.75,673200.0],["2015-08-28",78.45,79.66,77.24,77.99,470100.0],["2015-08-31",77.51,78.43,76.86,77.0,625700.0],["2015-09-01",75.45,78.39,74.63,75.07,537400.0],["2015-09-02",76.28,76.84,75.0,76.2,460100.0],["2015-09-03",76.23,78.0,75.53,75.78,672200.0],["2015-09-04",74.83,77.27,74.4,75.9,361300.0],["2015-09-08",76.53,78.9,76.38,78.57,584100.0],["2015-09-09",79.23,80.0,77.43,77.62,497700.0],["2015-09-10",77.22,79.09,76.75,77.26,525000.0],["2015-09-11",77.09,78.84,76.54,78.01,449100.0],["2015-09-14",77.68,78.82,77.37,77.93,357300.0],["2015-09-15",77.99,78.78,77.53,78.23,416000.0],["2015-09-16",78.25,79.93,77.91,79.75,372500.0],["2015-09-17",79.53,82.47,79.31,81.4,421200.0],["2015-09-18",81.05,82.08,79.82,79.98,488600.0],["2015-09-21",80.71,81.91,79.11,80.09,775800.0],["2015-09-22",78.82,79.75,76.51,77.74,547100.0],["2015-09-23",77.5,77.94,76.73,77.43,303500.0],["2015-09-24",77.03,77.61,74.7,75.77,335000.0],["2015-09-25",76.59,77.09,73.06,74.19,410500.0],["2015-09-28",73.62,73.7,68.2,69.07,963200.0],["2015-09-29",68.88,72.06,67.47,70.39,693300.0],["2015-09-30",71.51,73.12,69.2,70.97,722600.0],["2015-10-01",71.33,74.12,70.0,72.11,431300.0],["2015-10-02",70.98,73.0,70.17,72.25,417800.0],["2015-10-05",72.47,73.5,69.65,71.0,476900.0],["2015-10-06",71.25,71.57,67.01,67.86,750400.0],["2015-10-07",68.5,69.98,67.16,69.71,563700.0],["2015-10-08",69.7,69.98,68.1,69.15,526400.0],["2015-10-09",68.87,70.89,68.71,70.14,597800.0],["2015-10-12",70.18,71.74,69.5,70.78,374500.0],["2015-10-13",70.73,71.98,69.31,69.55,416400.0],["2015-10-14",69.44,70.98,69.37,69.89,353800.0],["2015-10-15",69.81,71.56,69.81,71.42,351800.0],["2015-10-16",71.67,72.83,71.07,72.37,339700.0],["2015-10-19",72.46,73.76,70.9,72.87,273400.0],["2015-10-20",73.27,73.27,70.82,71.52,318500.0],["2015-10-21",71.89,72.4,70.0,71.48,416500.0],["2015-10-22",71.68,72.0,67.07,67.59,719400.0],["2015-10-23",68.06,69.05,67.29,68.33,744100.0],["2015-10-26",67.9,70.76,67.9,70.38,756800.0],["2015-10-27",69.28,70.67,63.45,64.44,1978700.0],["2015-10-28",65.2,67.6,64.71,67.09,636800.0],["2015-10-29",67.31,67.31,64.64,65.03,612200.0],["2015-10-30",65.22,65.44,63.2,63.87,497400.0],["2015-11-02",64.39,68.26,63.92,67.68,1121200.0],["2015-11-03",67.65,68.41,66.88,68.07,424700.0],["2015-11-04",68.45,68.98,68.03,68.83,419200.0],["2015-11-05",68.83,69.1,67.28,67.82,609900.0],["2015-11-06",67.45,68.17,66.71,68.1,336200.0],["2015-11-09",67.85,69.9,67.11,69.51,484100.0],["2015-11-10",69.58,70.44,68.74,69.2,344800.0],["2015-11-11",69.56,69.56,67.88,67.88,243500.0],["2015-11-12",67.76,67.98,66.39,66.45,254400.0],["2015-11-13",66.42,66.88,65.2,65.59,405600.0],["2015-11-16",65.65,66.64,65.3,66.3,594200.0],["2015-11-17",67.02,68.8,66.73,67.95,304400.0],["2015-11-18",68.0,68.85,67.33,68.32,260600.0],["2015-11-19",68.52,69.49,67.56,68.11,447500.0],["2015-11-20",68.02,69.79,67.56,69.48,703100.0],["2015-11-23",69.6,73.03,69.35,71.65,864900.0],["2015-11-24",70.99,73.51,70.61,73.38,637000.0],["2015-11-25",73.14,74.86,72.81,74.03,469600.0],["2015-11-27",73.79,75.01,73.5,75.01,179200.0],["2015-11-30",74.71,74.9,74.0,74.33,539700.0],["2015-12-01",74.89,75.1,73.73,74.85,407200.0],["2015-12-02",74.47,75.43,73.87,74.47,494000.0],["2015-12-03",74.5,74.5,71.9,72.89,436000.0],["2015-12-04",73.11,74.01,72.45,73.72,325300.0],["2015-12-07",73.18,74.13,72.5,74.06,484200.0],["2015-12-08",73.28,75.13,73.28,74.68,466400.0],["2015-12-09",74.2,74.81,73.53,73.65,403700.0],["2015-12-10",73.49,74.51,73.0,73.8,417600.0],["2015-12-11",73.36,74.96,73.36,73.51,463600.0],["2015-12-14",74.1,74.76,73.13,73.74,451300.0],["2015-12-15",74.06,75.35,73.8,75.28,410700.0],["2015-12-16",75.44,76.73,74.75,76.45,508900.0],["2015-12-17",76.65,77.0,74.55,75.41,783300.0],["2015-12-18",75.82,76.79,74.46,75.62,447900.0],["2015-12-21",76.41,76.53,74.24,75.05,304100.0],["2015-12-22",75.6,75.6,73.38,74.79,285900.0],["2015-12-23",75.6,76.49,74.75,75.15,271900.0],["2015-12-24",75.49,76.46,74.61,76.27,82900.0],["2015-12-28",76.2,77.2,76.03,76.69,397100.0],["2015-12-29",77.26,78.41,77.1,78.07,300700.0],["2015-12-30",78.1,78.87,77.83,78.14,324700.0],["2015-12-31",78.07,78.88,77.28,77.7,291800.0],["2016-01-04",77.55,77.79,73.26,74.59,588600.0],["2016-01-05",75.14,75.2,73.56,73.91,466900.0],["2016-01-06",72.83,74.14,71.59,74.13,334100.0],["2016-01-07",74.0,74.03,71.85,72.09,372600.0],["2016-01-08",72.4,73.61,71.78,72.4,422700.0],["2016-01-11",72.7,73.24,68.43,69.39,420400.0],["2016-01-12",71.08,72.67,70.39,72.07,456400.0],["2016-01-13",72.61,73.32,67.74,68.6,396600.0],["2016-01-14",68.33,70.06,66.31,69.51,567200.0],["2016-01-15",67.9,68.31,65.72,68.01,388700.0],["2016-01-19",69.45,69.94,66.99,67.56,234600.0],["2016-01-20",65.95,70.19,64.62,68.83,504000.0],["2016-01-21",68.77,70.48,67.02,67.71,290100.0],["2016-01-22",68.81,69.24,67.24,69.01,211700.0],["2016-01-25",68.8,69.72,67.96,68.7,270500.0],["2016-01-26",68.9,69.64,68.01,69.32,166900.0],["2016-01-27",68.8,69.55,67.78,68.25,251000.0],["2016-01-28",69.47,69.47,65.52,66.7,587300.0],["2016-01-29",66.8,67.2,64.08,66.07,646700.0],["2016-02-01",65.93,68.32,65.0,67.95,410500.0],["2016-02-02",67.97,68.97,65.69,66.17,387800.0],["2016-02-03",66.98,68.68,65.89,67.93,1066100.0],["2016-02-04",67.93,70.58,67.34,68.24,578500.0],["2016-02-05",67.88,69.5,66.31,67.53,606900.0],["2016-02-08",66.44,67.57,65.14,66.06,664600.0],["2016-02-09",64.83,68.34,64.43,66.81,728700.0],["2016-02-10",67.04,69.23,65.05,66.65,503100.0],["2016-02-11",67.01,67.36,64.44,66.04,401700.0],["2016-02-12",67.0,67.26,64.75,66.78,296500.0],["2016-02-16",67.97,68.79,67.1,68.38,322400.0],["2016-02-17",68.45,69.52,67.81,69.07,305300.0],["2016-02-18",69.45,70.19,68.44,68.69,247800.0],["2016-02-19",68.28,70.58,68.01,70.25,414300.0],["2016-02-22",70.96,71.93,68.88,69.47,629800.0],["2016-02-23",69.5,70.45,66.1,69.16,671300.0],["2016-02-24",68.8,70.05,67.88,70.0,464800.0],["2016-02-25",70.67,71.55,68.56,68.75,431400.0],["2016-02-26",68.58,71.24,68.21,70.85,464100.0],["2016-02-29",70.34,71.54,69.62,71.16,413600.0],["2016-03-01",71.69,72.84,70.55,72.66,463600.0],["2016-03-02",72.49,73.25,70.52,72.26,557600.0],["2016-03-03",71.94,72.61,71.15,72.37,327200.0],["2016-03-04",72.13,72.6,71.16,71.95,335600.0],["2016-03-07",71.4,72.25,70.5,70.99,271600.0],["2016-03-08",70.75,71.19,70.07,70.15,263900.0],["2016-03-09",70.54,71.1,69.52,70.45,262800.0],["2016-03-10",70.66,71.68,69.78,70.95,337800.0],["2016-03-11",71.23,73.66,70.93,73.25,525700.0],["2016-03-14",73.02,73.37,71.25,72.85,366900.0],["2016-03-15",72.14,72.14,70.1,70.45,386200.0],["2016-03-16",69.99,70.87,69.1,70.64,494600.0],["2016-03-17",70.84,70.84,68.5,70.48,406700.0],["2016-03-18",70.48,72.66,70.17,71.7,309400.0],["2016-03-21",71.43,72.68,71.34,71.48,234000.0],["2016-03-22",70.91,73.36,70.91,72.78,289500.0],["2016-03-23",72.98,73.17,71.15,71.25,213500.0],["2016-03-24",70.55,72.27,70.12,71.92,204100.0],["2016-03-28",72.37,72.56,71.03,71.84,250000.0],["2016-03-29",71.8,73.79,71.57,73.67,441300.0],["2016-03-30",74.0,74.69,72.65,72.89,274500.0],["2016-03-31",73.0,75.61,72.65,75.1,291900.0],["2016-04-01",75.0,76.96,74.16,75.44,519200.0],["2016-04-04",75.97,77.08,75.64,75.89,368000.0],["2016-04-05",75.59,75.99,73.58,74.21,380600.0],["2016-04-06",74.59,76.17,74.26,76.09,658800.0],["2016-04-07",75.91,76.0,73.88,74.93,277300.0],["2016-04-08",75.55,75.71,73.99,74.85,203700.0],["2016-04-11",74.77,75.35,72.7,73.02,223900.0],["2016-04-12",73.49,73.71,72.26,72.69,571700.0],["2016-04-13",72.94,75.07,72.26,74.58,400000.0],["2016-04-14",74.44,74.49,72.63,73.63,216800.0],["2016-04-15",73.68,74.02,72.7,73.25,316100.0],["2016-04-18",73.19,74.83,72.03,74.32,477100.0],["2016-04-19",74.73,74.73,73.06,73.29,269300.0],["2016-04-20",73.12,73.45,72.04,72.62,300200.0],["2016-04-21",72.84,74.13,72.27,73.7,259600.0],["2016-04-22",71.27,74.66,71.27,74.41,392200.0],["2016-04-25",74.54,74.94,73.58,73.85,609100.0],["2016-04-26",71.9,72.06,66.39,68.23,1189200.0],["2016-04-27",68.25,68.98,67.72,67.97,545100.0],["2016-04-28",67.71,68.64,66.75,67.14,526100.0],["2016-04-29",66.87,67.79,64.04,67.58,1195700.0],["2016-05-02",67.61,68.13,65.4,66.73,430600.0],["2016-05-03",66.28,66.41,64.52,64.87,915700.0],["2016-05-04",64.51,64.83,63.43,64.25,492700.0],["2016-05-05",64.35,65.11,64.05,64.36,354700.0],["2016-05-06",64.2,65.72,63.52,64.3,374800.0],["2016-05-09",64.05,65.96,64.01,65.46,424200.0],["2016-05-10",65.37,65.54,64.44,65.09,260800.0],["2016-05-11",64.78,65.19,63.05,63.1,632000.0],["2016-05-12",63.51,63.73,62.31,63.0,578500.0],["2016-05-13",62.97,63.86,62.5,63.58,691500.0],["2016-05-16",63.91,64.4,63.11,63.87,284800.0],["2016-05-17",63.87,63.97,63.04,63.23,656400.0],["2016-05-18",63.28,64.5,63.2,63.88,397200.0],["2016-05-19",63.26,64.38,63.26,63.95,524900.0],["2016-05-20",64.02,66.37,63.91,65.6,757800.0],["2016-05-23",65.8,66.69,65.38,65.76,392800.0],["2016-05-24",65.93,67.51,65.47,67.42,422200.0],["2016-05-25",67.88,68.98,67.21,68.61,580500.0],["2016-05-26",68.63,68.72,66.73,68.47,284300.0],["2016-05-27",68.23,69.31,68.07,68.9,309900.0],["2016-05-31",67.23,70.6,67.23,70.44,477200.0],["2016-06-01",70.63,72.47,69.82,71.94,603600.0],["2016-06-02",71.69,72.45,71.69,72.09,404900.0],["2016-06-03",70.42,71.09,67.57,68.52,1214600.0],["2016-06-06",68.78,69.49,68.06,69.0,357400.0],["2016-06-07",68.71,69.21,68.06,68.43,388100.0],["2016-06-08",69.1,70.09,68.55,69.9,416200.0],["2016-06-09",68.5,69.29,67.57,68.76,972100.0],["2016-06-10",68.51,69.08,66.79,67.54,887400.0],["2016-06-13",67.05,67.85,65.99,66.18,352400.0],["2016-06-14",66.05,66.82,65.44,66.05,542900.0],["2016-06-15",66.47,66.8,65.49,65.59,317900.0],["2016-06-16",65.25,65.39,64.31,64.95,319600.0],["2016-06-17",64.95,65.23,63.98,64.03,413800.0],["2016-06-20",64.64,64.7,63.94,64.59,609700.0],["2016-06-21",64.87,65.88,64.82,65.0,479200.0],["2016-06-22",65.26,67.7,65.14,66.87,776000.0],["2016-06-23",67.77,67.84,66.91,67.41,356000.0],["2016-06-24",64.8,68.05,64.77,67.62,582900.0],["2016-06-27",67.44,68.19,65.39,65.72,561000.0],["2016-06-28",66.08,67.66,65.59,66.96,349800.0],["2016-06-29",67.63,69.34,67.24,69.11,687700.0],["2016-06-30",69.0,70.22,68.15,70.01,309000.0],["2016-07-01",70.28,70.77,69.86,70.64,381400.0],["2016-07-05",70.22,70.39,69.05,69.7,349000.0],["2016-07-06",69.5,71.21,69.4,71.1,337400.0],["2016-07-07",71.49,71.5,70.65,70.97,1628800.0],["2016-07-08",71.22,72.91,70.72,72.75,356800.0],["2016-07-11",72.8,73.46,72.62,73.15,344300.0],["2016-07-12",73.68,73.99,72.61,73.04,518100.0],["2016-07-13",73.33,73.54,71.27,71.37,313500.0],["2016-07-14",71.48,72.62,71.41,72.16,257400.0],["2016-07-15",72.1,72.91,71.22,71.64,253100.0],["2016-07-18",71.9,72.67,71.29,72.21,299800.0],["2016-07-19",72.27,72.84,70.06,70.62,341400.0],["2016-07-20",70.54,72.77,70.54,71.98,407300.0],["2016-07-21",72.33,72.59,71.0,71.06,277000.0],["2016-07-22",71.42,72.61,70.73,72.14,506300.0],["2016-07-25",71.89,72.57,70.68,71.21,350200.0],["2016-07-26",73.1,76.34,72.7,74.56,1386300.0],["2016-07-27",75.68,78.2,74.6,77.89,835400.0],["2016-07-28",77.53,79.61,77.06,78.69,814900.0],["2016-07-29",75.81,77.78,75.17,77.67,889500.0],["2016-08-01",77.65,78.37,76.74,76.97,602400.0],["2016-08-02",76.48,77.93,75.07,76.38,638500.0],["2016-08-03",75.88,76.51,75.5,75.88,448900.0],["2016-08-04",75.63,77.68,75.0,76.62,386800.0],["2016-08-05",76.6,77.21,75.41,76.44,380100.0],["2016-08-08",75.98,76.44,75.15,75.36,456000.0],["2016-08-09",75.12,76.48,75.12,76.18,345700.0],["2016-08-10",76.18,76.85,75.75,75.91,251900.0],["2016-08-11",76.18,77.44,76.18,77.26,268700.0],["2016-08-12",76.91,76.96,76.44,76.59,151800.0],["2016-08-15",76.97,77.54,76.34,76.88,353900.0],["2016-08-16",76.57,76.57,75.59,75.65,464300.0],["2016-08-17",75.79,76.46,75.22,75.74,302600.0],["2016-08-18",75.65,76.09,75.1,75.81,360800.0],["2016-08-19",75.91,75.91,75.19,75.64,172200.0],["2016-08-22",75.75,76.62,75.51,76.45,189900.0],["2016-08-23",76.58,77.23,76.58,76.93,161300.0],["2016-08-24",76.67,77.29,74.83,75.02,344300.0],["2016-08-25",75.2,76.32,74.39,75.05,413700.0],["2016-08-26",74.89,75.92,74.71,75.29,201000.0],["2016-08-29",75.11,76.44,75.01,76.23,294800.0],["2016-08-30",75.96,77.0,75.66,76.75,264800.0],["2016-08-31",76.7,76.99,76.1,76.79,296700.0],["2016-09-01",77.0,77.25,76.22,76.85,332400.0],["2016-09-02",76.93,77.2,76.45,77.14,347500.0],["2016-09-06",77.03,78.47,75.03,75.13,430200.0],["2016-09-07",75.59,76.68,75.23,76.58,370000.0],["2016-09-08",76.29,76.78,75.99,76.42,307300.0],["2016-09-09",75.9,76.09,74.26,75.14,261300.0],["2016-09-12",75.0,76.81,74.37,76.73,258400.0],["2016-09-13",76.12,76.59,74.8,75.87,140000.0],["2016-09-14",75.76,76.59,75.36,76.33,248100.0],["2016-09-15",76.08,76.93,74.92,76.6,220500.0],["2016-09-16",76.26,76.29,74.88,75.69,406400.0],["2016-09-19",75.67,77.0,75.17,75.21,494700.0],["2016-09-20",75.39,76.48,75.35,76.18,236300.0],["2016-09-21",76.25,76.68,74.76,75.89,365400.0],["2016-09-22",76.0,76.73,75.3,76.48,696500.0],["2016-09-23",75.89,77.02,74.93,76.48,331100.0],["2016-09-26",76.56,76.63,75.19,75.99,244400.0],["2016-09-27",75.88,77.4,75.6,77.29,279600.0],["2016-09-28",77.25,77.49,77.01,77.28,302200.0],["2016-09-29",77.4,77.84,75.72,76.12,379900.0],["2016-09-30",76.49,77.71,76.19,77.37,402500.0],["2016-10-03",77.49,77.58,76.48,76.58,312500.0],["2016-10-04",76.99,77.58,76.43,76.57,397100.0],["2016-10-05",76.73,78.0,76.51,77.48,318900.0],["2016-10-06",77.46,78.14,76.4,78.06,349700.0],["2016-10-07",77.9,79.08,77.59,78.97,298100.0],["2016-10-10",78.49,79.8,78.26,79.02,226600.0],["2016-10-11",79.2,79.43,76.99,77.4,785700.0],["2016-10-12",77.12,77.77,76.5,76.64,286300.0],["2016-10-13",76.09,77.66,76.09,77.04,332600.0],["2016-10-14",78.65,78.84,76.53,77.06,403600.0],["2016-10-17",77.11,77.76,76.87,77.3,236300.0],["2016-10-18",78.3,79.73,78.22,78.94,478300.0],["2016-10-19",78.71,78.71,77.94,78.49,467700.0],["2016-10-20",79.95,84.9,79.41,84.73,1150900.0],["2016-10-21",84.63,85.09,82.66,84.54,963100.0],["2016-10-24",85.15,85.74,84.46,85.04,592400.0],["2016-10-25",83.97,84.87,82.56,83.04,423700.0],["2016-10-26",82.25,83.51,81.36,81.42,406400.0],["2016-10-27",80.68,81.16,79.95,80.48,403900.0],["2016-10-28",80.02,81.42,78.52,80.32,425000.0],["2016-10-31",81.13,81.68,80.19,80.28,491500.0],["2016-11-01",79.0,79.04,75.89,77.4,1238300.0],["2016-11-02",77.64,78.26,76.25,76.81,553100.0],["2016-11-03",76.64,77.61,76.61,76.68,470600.0],["2016-11-04",77.08,78.1,76.31,76.45,557800.0],["2016-11-07",76.3,77.37,76.12,76.65,757300.0],["2016-11-08",76.49,78.09,75.93,77.97,608900.0],["2016-11-09",78.56,83.0,78.54,82.27,974600.0],["2016-11-10",82.5,82.96,80.84,82.24,762500.0],["2016-11-11",82.46,82.68,80.01,80.19,504800.0],["2016-11-14",80.2,80.99,79.72,80.83,497600.0],["2016-11-15",80.54,80.54,79.71,79.99,309000.0],["2016-11-16",79.76,80.13,76.94,77.06,663300.0],["2016-11-17",77.06,78.17,76.21,77.22,551100.0],["2016-11-18",77.15,77.38,75.6,76.21,386000.0],["2016-11-21",76.56,76.87,75.89,76.41,336300.0],["2016-11-22",76.26,76.87,75.22,76.06,387700.0],["2016-11-23",75.9,76.32,74.03,76.09,575700.0],["2016-11-25",76.08,76.68,75.93,76.49,210900.0],["2016-11-28",76.82,77.55,75.42,76.2,596700.0],["2016-11-29",75.86,77.17,75.86,76.9,503000.0],["2016-11-30",77.62,77.87,74.87,75.64,618100.0],["2016-12-01",75.45,76.17,74.02,74.34,505900.0],["2016-12-02",74.25,75.81,74.25,75.25,476500.0],["2016-12-05",75.81,76.36,75.35,75.91,291800.0],["2016-12-06",75.47,76.48,74.63,76.37,440800.0],["2016-12-07",76.08,76.69,75.05,76.03,436400.0],["2016-12-08",75.6,76.72,75.01,76.49,424700.0],["2016-12-09",77.0,77.76,76.1,76.43,378400.0],["2016-12-12",76.61,77.07,75.95,76.56,226900.0],["2016-12-13",76.97,77.39,75.91,76.6,278800.0],["2016-12-14",76.31,76.99,75.75,75.93,331200.0],["2016-12-15",75.91,77.69,75.31,77.53,431600.0],["2016-12-16",77.34,77.82,73.76,75.01,750300.0],["2016-12-19",75.09,75.19,74.12,74.62,433400.0],["2016-12-20",74.53,75.86,73.94,75.59,396900.0],["2016-12-21",75.8,77.13,75.46,76.76,453000.0],["2016-12-22",77.01,77.76,76.48,76.56,618900.0],["2016-12-23",76.79,76.94,74.31,75.46,275100.0],["2016-12-27",75.87,76.0,75.17,75.26,155000.0],["2016-12-28",74.92,75.39,74.35,74.47,150400.0],["2016-12-29",74.0,75.19,73.93,75.07,92500.0],["2016-12-30",75.38,75.97,74.77,75.2,109600.0],["2017-01-03",75.82,76.15,74.3,74.71,283300.0],["2017-01-04",74.99,77.15,74.51,76.82,396600.0],["2017-01-05",76.48,77.31,75.75,76.21,349200.0],["2017-01-06",75.72,78.72,75.68,78.65,658300.0],["2017-01-09",78.86,80.95,78.86,80.37,517400.0],["2017-01-10",80.8,84.14,80.79,81.96,756200.0],["2017-01-11",81.84,82.39,80.81,82.2,410900.0],["2017-01-12",82.0,83.8,81.9,83.51,405800.0],["2017-01-13",83.77,83.94,81.93,82.09,400900.0],["2017-01-17",82.21,82.22,80.32,80.75,399700.0],["2017-01-18",81.19,81.72,79.87,80.82,668800.0],["2017-01-19",80.39,81.77,79.77,80.74,441300.0],["2017-01-20",79.8,80.63,79.24,80.07,455900.0],["2017-01-23",80.21,80.86,79.4,79.47,399800.0],["2017-01-24",79.83,80.31,77.87,79.97,371600.0],["2017-01-25",79.7,81.69,78.94,81.31,378400.0],["2017-01-26",81.01,81.55,80.43,81.3,185900.0],["2017-01-27",81.7,82.26,81.44,81.98,231000.0],["2017-01-30",81.42,82.04,81.0,81.47,187300.0],["2017-01-31",81.12,84.36,80.6,84.06,365400.0],["2017-02-01",84.43,85.15,83.54,84.88,433700.0],["2017-02-02",84.49,84.73,80.41,84.28,242100.0],["2017-02-03",84.54,85.34,83.98,85.28,210200.0],["2017-02-06",85.1,85.18,84.51,84.73,253600.0],["2017-02-07",84.6,84.69,83.52,84.07,326900.0],["2017-02-08",84.12,85.35,83.9,85.3,276900.0],["2017-02-09",85.41,86.57,84.38,86.26,371600.0],["2017-02-10",86.15,86.62,85.25,86.43,225500.0],["2017-02-13",86.52,86.52,84.56,84.71,277000.0],["2017-02-14",84.73,87.27,84.55,86.42,624600.0],["2017-02-15",86.67,86.97,84.53,85.67,419200.0],["2017-02-16",85.66,88.05,85.03,87.78,573300.0],["2017-02-17",88.01,88.9,85.45,85.68,352000.0],["2017-02-21",85.43,86.49,84.26,84.83,497100.0],["2017-02-22",83.83,85.32,83.57,85.0,526100.0],["2017-02-23",84.56,85.99,84.24,85.35,496300.0],["2017-02-24",85.12,85.34,83.41,84.0,323400.0],["2017-02-27",83.73,84.89,83.04,84.62,261600.0],["2017-02-28",84.81,84.81,82.87,83.77,509300.0],["2017-03-01",84.57,85.09,83.79,84.14,364900.0],["2017-03-02",84.0,84.09,83.48,83.72,263000.0],["2017-03-03",83.71,84.87,83.02,83.47,554700.0],["2017-03-06",82.71,83.22,81.96,82.24,294800.0],["2017-03-07",81.75,83.14,80.67,82.07,359500.0],["2017-03-08",82.57,82.57,80.84,81.31,554400.0],["2017-03-09",81.7,82.37,79.74,80.36,558000.0],["2017-03-10",81.08,81.08,79.36,80.68,907900.0],["2017-03-13",80.94,80.95,79.83,79.97,310000.0],["2017-03-14",79.77,80.12,79.11,79.37,560900.0],["2017-03-15",79.22,81.33,79.04,81.08,694000.0],["2017-03-16",81.25,81.43,80.08,80.14,253800.0],["2017-03-17",80.15,80.5,79.57,79.75,388900.0],["2017-03-20",79.94,80.58,78.88,78.9,354100.0],["2017-03-21",79.0,80.56,77.55,77.78,911700.0],["2017-03-22",77.46,78.31,77.16,78.08,751800.0],["2017-03-23",77.92,78.74,77.45,77.6,479700.0],["2017-03-24",77.75,79.46,77.74,78.94,478300.0],["2017-03-27",78.93,80.07,78.25,78.97,431300.0],["2017-03-28",78.9,80.34,78.9,80.2,315500.0],["2017-03-29",80.2,81.11,79.82,80.72,422100.0],["2017-03-30",80.85,81.17,80.15,80.27,240000.0],["2017-03-31",80.04,80.7,79.4,79.72,306500.0],["2017-04-03",80.0,80.63,79.84,80.12,308100.0],["2017-04-04",80.07,80.81,79.62,80.0,462000.0],["2017-04-05",79.99,80.73,79.73,79.75,221300.0],["2017-04-06",79.61,80.49,79.16,80.47,242000.0],["2017-04-07",80.33,80.56,79.8,80.16,176300.0],["2017-04-10",79.79,80.31,79.48,79.54,199400.0],["2017-04-11",79.42,79.93,78.05,78.81,265200.0],["2017-04-12",78.96,80.05,78.42,78.57,215100.0],["2017-04-13",78.62,79.0,77.38,77.58,175900.0],["2017-04-17",77.56,78.29,77.4,77.82,195600.0],["2017-04-18",77.59,78.03,76.46,77.04,360200.0],["2017-04-19",76.99,78.39,76.86,78.23,356000.0],["2017-04-20",78.5,80.44,77.9,80.15,398300.0],["2017-04-21",80.02,80.64,79.58,79.87,657700.0],["2017-04-24",80.31,80.71,79.49,79.57,394100.0],["2017-04-25",79.53,79.64,77.0,77.37,698400.0],["2017-04-26",77.56,78.26,76.81,76.83,588100.0],["2017-04-27",79.0,83.65,79.0,83.17,1430500.0],["2017-04-28",83.62,85.69,83.0,84.49,822200.0],["2017-05-01",84.74,85.74,84.1,85.26,532900.0],["2017-05-02",84.73,85.35,84.63,85.0,780700.0],["2017-05-03",84.18,85.43,84.07,85.19,502000.0],["2017-05-04",85.07,85.98,84.95,85.55,312200.0],["2017-05-05",85.56,86.05,85.17,85.96,264000.0],["2017-05-08",85.95,87.6,85.74,87.28,548700.0],["2017-05-09",87.43,88.87,87.4,87.84,451900.0],["2017-05-10",88.11,88.83,86.92,88.6,304900.0],["2017-05-11",88.52,89.15,88.17,89.04,275400.0],["2017-05-12",88.95,88.95,87.6,87.69,185800.0],["2017-05-15",87.49,88.59,87.01,88.53,389800.0],["2017-05-16",88.72,88.79,87.84,88.48,339300.0],["2017-05-17",87.79,88.01,86.38,86.38,258600.0],["2017-05-18",86.23,87.9,86.23,87.73,119200.0],["2017-05-19",87.79,90.55,87.06,90.03,605100.0],["2017-05-22",89.94,90.67,88.88,89.44,267300.0],["2017-05-23",89.36,89.57,88.61,88.95,284400.0],["2017-05-24",88.91,89.97,88.17,89.92,419400.0],["2017-05-25",88.4,90.79,85.59,89.97,427100.0],["2017-05-26",89.58,91.94,89.57,91.73,182600.0],["2017-05-30",91.06,93.11,90.69,92.71,388300.0],["2017-05-31",92.81,94.17,92.42,94.1,318700.0],["2017-06-01",94.55,95.56,93.5,95.47,440400.0],["2017-06-02",95.39,96.82,95.09,96.77,264300.0],["2017-06-05",96.56,96.92,95.88,96.4,268400.0],["2017-06-06",96.15,97.14,95.79,96.58,379700.0],["2017-06-07",96.6,97.9,94.19,96.81,410000.0],["2017-06-08",96.91,97.99,96.32,97.69,398200.0],["2017-06-09",97.55,98.0,96.59,97.0,511800.0],["2017-06-12",96.91,96.91,94.95,96.38,352500.0],["2017-06-13",96.13,96.71,95.83,96.27,192500.0],["2017-06-14",96.7,96.7,93.69,94.34,387600.0],["2017-06-15",93.69,94.09,92.92,93.4,239900.0],["2017-06-16",93.64,94.0,91.76,92.99,264800.0],["2017-06-19",93.17,95.14,90.01,94.91,628800.0],["2017-06-20",95.26,98.7,95.26,97.34,736200.0],["2017-06-21",97.59,98.41,96.02,96.39,455700.0],["2017-06-22",96.83,97.57,95.47,96.63,444900.0],["2017-06-23",96.78,97.47,95.06,96.37,194500.0],["2017-06-26",96.77,97.32,95.83,96.53,177700.0],["2017-06-27",96.79,98.04,95.56,95.81,407200.0],["2017-06-28",96.09,97.41,95.57,96.63,387800.0],["2017-06-29",99.81,100.87,97.37,98.43,488700.0],["2017-06-30",98.5,98.95,97.74,97.79,313900.0],["2017-07-03",97.5,98.23,96.96,97.58,124900.0],["2017-07-05",97.71,99.07,97.05,98.14,411300.0],["2017-07-06",98.02,98.75,96.03,96.48,158100.0],["2017-07-07",98.99,99.44,97.33,98.24,600400.0],["2017-07-10",98.57,98.62,97.1,98.34,303200.0],["2017-07-11",98.32,99.49,98.21,98.79,225900.0],["2017-07-12",99.41,100.59,99.05,99.83,157700.0],["2017-07-13",100.11,100.12,98.28,99.62,141200.0],["2017-07-14",99.43,99.8,98.7,99.32,277000.0],["2017-07-17",99.87,100.42,99.04,99.22,186500.0],["2017-07-18",99.37,99.62,98.5,98.77,172300.0],["2017-07-19",99.3,100.44,98.78,100.21,236100.0],["2017-07-20",100.73,101.4,99.65,99.8,164800.0],["2017-07-21",99.74,100.15,99.25,99.85,177400.0],["2017-07-24",99.84,100.19,98.76,99.61,211500.0],["2017-07-25",99.59,100.08,98.27,99.01,407000.0],["2017-07-26",97.77,99.66,97.12,99.47,351000.0],["2017-07-27",101.75,107.72,99.77,105.83,1171600.0],["2017-07-28",105.83,106.57,102.11,102.84,932800.0],["2017-07-31",109.32,109.32,102.9,104.95,725300.0],["2017-08-01",104.5,106.63,104.02,106.09,421300.0],["2017-08-02",106.56,108.23,105.29,106.32,368200.0],["2017-08-03",106.57,108.11,105.79,106.23,274200.0],["2017-08-04",105.47,106.81,103.46,103.95,254000.0],["2017-08-07",104.07,104.84,102.99,104.56,178000.0],["2017-08-08",105.04,105.95,104.44,104.73,208500.0],["2017-08-09",104.06,105.91,103.0,104.88,201800.0],["2017-08-10",104.77,105.73,101.65,102.02,271500.0],["2017-08-11",101.76,102.58,101.24,101.4,233700.0],["2017-08-14",102.42,103.45,101.75,102.58,243800.0],["2017-08-15",101.82,102.72,101.0,102.15,371000.0],["2017-08-16",102.8,104.21,101.18,102.44,200000.0],["2017-08-17",102.19,105.62,102.19,105.19,547900.0],["2017-08-18",105.29,105.81,104.43,104.99,208400.0],["2017-08-21",104.49,105.69,104.4,105.3,315800.0],["2017-08-22",105.63,108.05,105.51,107.89,329600.0],["2017-08-23",107.14,107.56,106.26,106.78,353700.0],["2017-08-24",107.25,107.8,106.46,107.51,147700.0],["2017-08-25",107.71,108.65,107.71,108.23,248000.0],["2017-08-28",108.2,109.98,107.86,109.88,270500.0],["2017-08-29",109.54,112.17,109.52,111.99,468100.0],["2017-08-30",112.01,113.23,111.7,112.51,443100.0],["2017-08-31",112.46,114.27,112.15,113.39,365600.0],["2017-09-01",114.29,114.71,113.81,113.94,299200.0],["2017-09-05",114.21,114.81,112.07,112.22,333100.0],["2017-09-06",112.39,114.17,111.11,113.58,451500.0],["2017-09-07",113.92,116.75,113.25,116.62,515700.0],["2017-09-08",116.4,117.53,115.03,115.1,323900.0],["2017-09-11",116.55,117.1,114.92,115.98,300900.0],["2017-09-12",115.8,116.33,114.16,114.71,228600.0],["2017-09-13",114.19,114.64,112.15,112.53,535000.0],["2017-09-14",112.55,112.55,111.12,111.59,393400.0],["2017-09-15",112.18,112.18,109.78,111.34,224700.0],["2017-09-18",111.38,113.77,110.85,113.39,377100.0],["2017-09-19",113.58,114.27,111.82,112.47,510200.0],["2017-09-20",112.42,112.47,109.82,110.61,315600.0],["2017-09-21",110.62,111.76,110.21,111.68,188500.0],["2017-09-22",111.38,112.04,110.89,110.97,227700.0],["2017-09-25",110.62,111.62,110.1,110.68,237500.0],["2017-09-26",110.94,112.2,110.09,112.0,351700.0],["2017-09-27",112.69,113.63,112.37,113.0,258600.0],["2017-09-28",112.96,113.21,111.33,111.71,246100.0],["2017-09-29",111.8,114.03,111.8,113.88,237800.0],["2017-10-02",113.94,115.0,111.86,113.9,282800.0],["2017-10-03",114.34,114.8,113.02,113.74,161600.0],["2017-10-04",113.41,114.77,113.41,114.36,112400.0],["2017-10-05",114.1,114.83,113.35,114.71,91400.0],["2017-10-06",114.92,115.45,113.13,113.63,226100.0],["2017-10-09",114.1,114.65,113.56,113.68,345500.0],["2017-10-10",113.75,114.23,113.28,114.01,273900.0],["2017-10-11",113.42,116.06,113.42,115.87,254500.0],["2017-10-12",116.12,116.56,114.76,114.85,305400.0],["2017-10-13",114.24,114.71,113.06,113.63,294900.0],["2017-10-16",113.86,116.13,113.41,115.68,267800.0],["2017-10-17",115.42,116.11,113.45,113.77,386300.0],["2017-10-18",113.78,115.1,113.29,114.49,212200.0],["2017-10-19",114.58,115.39,113.85,114.36,133700.0],["2017-10-20",114.66,114.97,113.55,113.63,282700.0],["2017-10-23",113.62,114.09,112.11,113.49,311300.0],["2017-10-24",113.49,113.75,112.74,112.83,174700.0],["2017-10-25",112.58,113.86,112.31,112.91,261700.0],["2017-10-26",115.2,123.0,112.97,122.79,920900.0],["2017-10-27",122.78,123.53,118.32,121.14,414900.0],["2017-10-30",121.45,121.62,118.28,118.62,263900.0],["2017-10-31",118.82,119.8,117.73,118.86,386600.0],["2017-11-01",118.95,121.27,118.95,120.93,328400.0],["2017-11-02",120.16,122.09,120.0,120.47,250800.0],["2017-11-03",120.24,123.55,120.24,123.05,255700.0],["2017-11-06",122.57,124.48,121.93,122.88,244400.0],["2017-11-07",122.46,123.45,120.68,121.39,203900.0],["2017-11-08",120.95,121.25,119.14,120.7,358900.0],["2017-11-09",120.45,121.45,115.14,115.36,470600.0],["2017-11-10",115.0,116.32,112.8,113.81,419300.0],["2017-11-13",114.55,114.55,111.79,113.24,360700.0],["2017-11-14",112.59,113.34,110.55,112.35,241200.0],["2017-11-15",111.9,113.61,110.85,113.46,192700.0],["2017-11-16",113.92,115.84,112.27,115.68,251000.0],["2017-11-17",115.0,117.29,115.0,117.25,271300.0],["2017-11-20",117.01,117.4,114.59,115.68,176500.0],["2017-11-21",115.94,118.29,115.8,117.45,342200.0],["2017-11-22",117.74,119.44,117.09,118.35,234800.0],["2017-11-24",118.35,119.34,117.0,117.06,63100.0],["2017-11-27",117.06,117.61,116.02,116.5,189900.0],["2017-11-28",116.64,117.16,115.21,116.18,212900.0],["2017-11-29",116.39,116.39,113.9,114.91,310400.0],["2017-11-30",115.18,116.97,114.26,116.81,269100.0],["2017-12-01",116.13,116.77,114.47,116.55,211300.0],["2017-12-04",117.0,117.39,110.54,111.97,608800.0],["2017-12-05",112.09,114.5,111.08,112.51,312700.0],["2017-12-06",112.15,113.1,111.44,111.76,238500.0],["2017-12-07",111.77,112.57,110.54,111.14,208000.0],["2017-12-08",111.32,113.14,110.68,111.91,318200.0],["2017-12-11",111.63,112.63,110.88,111.18,447900.0],["2017-12-12",111.19,113.0,110.56,112.72,280700.0],["2017-12-13",113.24,115.58,112.62,113.87,295700.0],["2017-12-14",114.0,114.54,112.38,113.52,192100.0],["2017-12-15",113.53,114.35,112.71,114.0,251100.0],["2017-12-18",114.2,115.07,112.05,112.47,444100.0],["2017-12-19",112.42,115.1,111.71,114.35,349900.0],["2017-12-20",114.45,115.25,114.11,114.55,179100.0],["2017-12-21",114.6,114.98,112.29,112.67,262100.0],["2017-12-22",113.05,113.97,111.84,113.59,203800.0],["2017-12-26",113.55,114.27,111.93,113.36,157500.0],["2017-12-27",113.61,114.17,112.92,113.19,116200.0],["2017-12-28",113.73,113.83,111.3,113.37,197900.0],["2017-12-29",113.95,114.52,111.96,112.15,162200.0],["2018-01-02",112.04,116.11,112.04,114.48,187400.0],["2018-01-03",114.49,114.94,113.66,114.02,379800.0],["2018-01-04",114.34,114.74,112.65,113.91,422700.0],["2018-01-05",114.22,117.98,113.63,117.62,299000.0],["2018-01-08",117.67,117.99,115.68,117.37,277000.0],["2018-01-09",118.84,119.05,116.15,118.72,230800.0],["2018-01-10",118.76,118.76,115.43,117.81,298500.0],["2018-01-11",117.67,117.67,114.63,114.71,247100.0],["2018-01-12",114.21,115.05,112.87,113.27,236000.0],["2018-01-16",113.6,113.76,111.95,112.29,252600.0],["2018-01-17",112.62,113.24,111.83,112.88,319600.0],["2018-01-18",112.76,113.26,111.68,111.95,265400.0],["2018-01-19",115.82,116.41,112.76,113.97,489000.0],["2018-01-22",113.6,113.9,111.54,112.68,280800.0],["2018-01-23",112.17,115.35,112.08,114.1,248700.0],["2018-01-24",113.53,114.7,109.54,111.65,612400.0],["2018-01-25",111.85,113.78,110.28,111.33,311400.0],["2018-01-26",112.04,115.61,112.0,115.57,266300.0],["2018-01-29",114.58,115.5,113.77,114.46,253400.0],["2018-01-30",113.48,114.29,109.96,110.31,379900.0],["2018-01-31",110.89,112.71,109.08,109.52,274600.0],["2018-02-01",109.5,112.92,109.05,111.74,287600.0],["2018-02-02",111.47,113.2,106.29,106.93,462700.0],["2018-02-05",106.02,106.89,103.66,103.82,482100.0],["2018-02-06",102.55,106.55,101.22,106.03,452500.0],["2018-02-07",105.45,107.62,105.29,107.01,498900.0],["2018-02-08",107.28,108.32,105.62,105.67,527000.0],["2018-02-09",106.59,109.13,104.85,107.02,433000.0],["2018-02-12",107.89,110.78,107.06,109.55,508900.0],["2018-02-13",108.98,110.06,107.55,109.36,249000.0],["2018-02-14",108.9,110.25,107.25,110.19,431400.0],["2018-02-15",111.5,115.41,111.5,113.86,478800.0],["2018-02-16",113.85,115.46,113.0,115.01,207300.0],["2018-02-20",114.89,118.43,114.85,115.06,363300.0],["2018-02-21",114.9,115.65,111.71,111.88,374800.0],["2018-02-22",112.15,112.59,111.19,111.28,244600.0],["2018-02-23",111.34,115.32,110.51,114.89,250800.0],["2018-02-26",114.96,114.96,112.71,113.63,231800.0],["2018-02-27",112.9,114.51,111.63,113.51,373800.0],["2018-02-28",114.38,116.04,113.29,113.31,316900.0],["2018-03-01",113.36,114.84,110.26,113.17,275600.0],["2018-03-02",113.0,115.56,112.95,115.11,402800.0],["2018-03-05",114.32,115.34,111.92,115.09,310100.0],["2018-03-06",115.44,117.29,114.49,116.92,202700.0],["2018-03-07",116.14,118.21,115.67,117.0,153700.0],["2018-03-08",117.15,118.86,116.56,118.64,202000.0],["2018-03-09",119.47,123.43,119.2,122.19,309500.0],["2018-03-12",122.55,124.65,122.29,123.9,382100.0],["2018-03-13",123.58,123.85,119.89,121.41,561900.0],["2018-03-14",122.25,124.28,117.89,121.72,308000.0],["2018-03-15",122.16,122.99,121.09,121.49,155100.0],["2018-03-16",121.42,122.57,120.31,122.21,214000.0],["2018-03-19",122.01,122.92,120.3,122.12,254900.0],["2018-03-20",121.59,122.49,119.19,119.66,254500.0],["2018-03-21",119.63,122.42,118.89,119.69,186700.0],["2018-03-22",118.6,119.9,117.28,117.82,175700.0],["2018-03-23",117.8,118.55,116.99,117.52,398900.0],["2018-03-26",118.88,121.5,116.8,121.37,253800.0],["2018-03-27",121.55,121.92,119.94,120.58,302200.0],["2018-03-28",121.1,121.31,117.36,118.36,411800.0],["2018-03-29",118.97,119.36,116.61,118.14,222800.0],["2018-04-02",118.65,119.22,113.56,114.3,350000.0],["2018-04-03",112.61,113.96,111.25,113.01,496600.0],["2018-04-04",112.72,113.01,110.21,112.58,479700.0],["2018-04-05",113.86,115.17,111.98,112.15,261400.0],["2018-04-06",111.33,112.98,110.3,111.38,318900.0],["2018-04-09",111.39,113.56,111.21,113.36,314500.0],["2018-04-10",114.68,116.99,114.24,116.09,344800.0],["2018-04-11",115.06,117.24,113.32,116.49,175600.0],["2018-04-12",116.91,119.95,116.69,119.2,326100.0],["2018-04-13",119.62,120.19,118.36,119.8,246700.0],["2018-04-16",120.71,121.16,115.44,119.29,198400.0],["2018-04-17",120.15,121.21,119.1,120.84,325200.0],["2018-04-18",120.76,123.33,119.7,121.22,195000.0],["2018-04-19",121.26,121.64,118.43,119.08,214400.0],["2018-04-20",119.43,121.11,116.71,117.64,285200.0],["2018-04-23",117.72,120.03,116.5,118.5,191300.0],["2018-04-24",118.77,119.71,116.51,117.34,274000.0],["2018-04-25",117.0,118.59,116.58,117.57,157700.0],["2018-04-26",118.58,119.37,117.16,117.58,194600.0],["2018-04-27",117.79,118.65,117.09,118.5,132300.0],["2018-04-30",118.89,119.99,117.58,117.63,149100.0],["2018-05-01",117.11,118.9,117.11,118.73,134800.0],["2018-05-02",118.85,120.2,116.8,117.26,358100.0],["2018-05-03",118.17,123.42,116.68,118.11,446400.0],["2018-05-04",118.11,122.38,118.11,121.93,218100.0],["2018-05-07",121.96,123.0,121.11,121.22,212700.0],["2018-05-08",120.93,123.4,120.93,121.82,227700.0],["2018-05-09",121.94,123.52,120.24,123.16,119500.0],["2018-05-10",123.6,124.1,121.61,123.82,200700.0],["2018-05-11",124.0,126.59,122.99,126.17,189100.0],["2018-05-14",125.85,126.91,124.25,125.7,226200.0],["2018-05-15",125.06,125.06,122.83,122.98,122200.0],["2018-05-16",122.8,123.47,117.5,122.19,242800.0],["2018-05-17",122.34,123.87,121.3,123.26,247000.0],["2018-05-18",123.33,125.82,118.31,125.74,139000.0],["2018-05-21",125.39,126.98,125.05,126.05,90800.0],["2018-05-22",125.99,127.72,125.35,126.8,94300.0],["2018-05-23",125.56,126.44,123.3,124.2,237700.0],["2018-05-24",122.83,124.89,120.92,124.31,304300.0],["2018-05-25",123.76,125.34,123.75,124.23,112700.0],["2018-05-29",123.16,124.39,122.75,123.46,132400.0],["2018-05-30",124.4,126.06,124.37,125.9,261500.0],["2018-05-31",126.44,129.71,126.37,128.98,291500.0],["2018-06-01",129.99,131.67,129.69,131.03,232800.0],["2018-06-04",130.73,131.02,128.68,129.79,131800.0],["2018-06-05",129.8,131.49,127.98,131.12,201400.0],["2018-06-06",131.77,133.54,131.23,133.39,134500.0],["2018-06-07",133.35,133.68,132.22,133.06,206600.0],["2018-06-08",133.05,133.84,132.59,133.79,141100.0],["2018-06-11",133.53,134.06,132.63,133.97,206500.0],["2018-06-12",133.96,135.35,132.98,133.18,243500.0],["2018-06-13",133.27,135.9,133.13,135.16,174100.0],["2018-06-14",136.78,136.93,134.71,136.0,176900.0],["2018-06-15",136.12,136.15,134.3,135.46,209900.0],["2018-06-18",135.29,135.88,133.85,134.77,185400.0],["2018-06-19",134.61,136.02,133.31,135.81,200300.0],["2018-06-20",135.9,136.86,135.05,136.54,146200.0],["2018-06-21",136.87,136.9,134.8,136.33,345200.0],["2018-06-22",136.85,138.17,134.08,137.03,193400.0],["2018-06-25",136.56,136.56,132.59,133.68,285400.0],["2018-06-26",133.89,134.59,131.2,133.23,198600.0],["2018-06-27",133.05,133.38,130.38,130.88,100200.0],["2018-06-28",130.44,132.0,129.1,131.8,154900.0],["2018-06-29",132.32,135.35,132.13,132.53,242800.0],["2018-07-02",131.99,133.74,130.22,131.3,201300.0],["2018-07-03",132.05,132.77,131.53,132.27,136900.0],["2018-07-05",133.12,133.52,130.85,132.24,142100.0],["2018-07-06",132.25,133.62,130.79,132.75,141900.0],["2018-07-09",133.34,136.2,132.72,135.7,293000.0],["2018-07-10",135.12,138.04,134.67,137.52,234700.0],["2018-07-11",136.53,137.84,135.48,136.99,256400.0],["2018-07-12",137.57,140.26,137.01,139.45,217500.0],["2018-07-13",138.71,139.91,137.82,138.35,180200.0],["2018-07-16",138.95,138.95,136.07,136.85,325300.0],["2018-07-17",136.95,137.7,135.78,137.21,381900.0],["2018-07-18",137.21,137.8,135.28,136.55,177500.0],["2018-07-19",136.5,139.35,136.2,138.35,163600.0],["2018-07-20",138.08,140.68,138.02,140.14,227600.0],["2018-07-23",140.41,141.48,139.83,140.88,296600.0],["2018-07-24",140.65,142.13,137.54,139.55,449600.0],["2018-07-25",139.56,142.48,136.19,139.94,303900.0],["2018-07-26",143.96,146.31,138.76,144.86,387800.0],["2018-07-27",132.31,142.78,132.01,141.0,447200.0],["2018-07-30",140.76,141.13,137.28,137.69,243300.0],["2018-07-31",138.21,140.91,137.9,139.16,233400.0],["2018-08-01",140.07,140.07,137.85,139.0,265200.0],["2018-08-02",139.1,144.69,138.93,143.74,209100.0],["2018-08-03",143.45,144.48,142.07,143.94,176800.0],["2018-08-06",143.93,145.63,142.28,143.77,195900.0],["2018-08-07",143.34,145.78,143.34,145.46,274100.0],["2018-08-08",145.15,145.72,143.39,144.49,201500.0],["2018-08-09",144.07,145.18,143.01,143.96,175600.0],["2018-08-10",143.95,149.69,142.64,147.55,559200.0],["2018-08-13",146.87,149.5,144.71,146.18,238200.0],["2018-08-14",146.3,147.74,145.37,145.73,281800.0],["2018-08-15",144.63,145.81,144.03,145.05,128800.0],["2018-08-16",146.82,147.69,142.99,143.35,362800.0],["2018-08-17",143.5,144.0,141.51,143.68,260900.0],["2018-08-20",143.69,144.36,141.57,141.94,140200.0],["2018-08-21",142.2,144.46,140.83,143.94,125200.0],["2018-08-22",143.95,145.25,143.79,144.83,77300.0],["2018-08-23",145.0,146.45,143.77,144.48,140600.0],["2018-08-24",144.57,145.97,144.21,144.49,189900.0],["2018-08-27",144.76,146.25,144.27,145.32,110700.0],["2018-08-28",145.31,146.17,144.75,145.73,119600.0],["2018-08-29",146.26,147.02,144.56,146.57,129900.0],["2018-08-30",146.72,148.66,146.0,147.56,141800.0],["2018-08-31",147.8,150.06,147.67,149.02,170900.0],["2018-09-04",148.35,150.18,147.7,150.1,118500.0],["2018-09-05",149.65,149.65,145.33,146.47,197400.0],["2018-09-06",146.38,148.12,145.34,146.4,184700.0],["2018-09-07",146.32,147.9,143.95,143.99,260400.0],["2018-09-10",145.38,146.64,144.0,145.5,466300.0],["2018-09-11",146.04,147.89,144.0,147.34,153200.0],["2018-09-12",148.1,149.04,146.28,148.15,158300.0],["2018-09-13",148.28,148.28,145.94,145.97,271200.0],["2018-09-14",146.64,147.98,145.62,147.7,115000.0],["2018-09-17",148.0,148.0,144.91,145.27,122800.0],["2018-09-18",144.99,147.07,144.65,146.65,137200.0],["2018-09-19",145.86,147.34,145.8,146.82,161000.0],["2018-09-20",147.49,151.86,146.94,149.99,234300.0],["2018-09-21",149.98,151.57,148.17,150.25,308900.0],["2018-09-24",149.55,151.63,148.49,149.67,86000.0],["2018-09-25",148.42,150.47,147.69,149.43,213300.0],["2018-09-26",150.11,151.68,148.76,149.55,251800.0],["2018-09-27",150.3,151.81,148.95,150.8,177200.0],["2018-09-28",151.11,154.1,151.11,153.75,271700.0],["2018-10-01",154.82,155.33,149.58,152.11,268200.0],["2018-10-02",152.61,153.69,150.61,151.55,309200.0],["2018-10-03",152.85,153.98,150.75,153.29,186100.0],["2018-10-04",153.11,153.11,148.63,149.01,207900.0],["2018-10-05",148.66,151.24,147.29,149.14,169500.0],["2018-10-08",149.09,149.09,146.48,147.55,199800.0],["2018-10-09",143.45,148.74,141.0,146.66,500100.0],["2018-10-10",145.54,145.79,140.24,140.39,209500.0],["2018-10-11",140.17,143.47,139.1,140.77,294400.0],["2018-10-12",143.01,146.69,142.72,144.92,247300.0],["2018-10-15",140.8,145.63,140.8,144.16,224800.0],["2018-10-16",145.64,149.29,144.5,149.16,170200.0],["2018-10-17",149.1,149.1,145.56,147.17,201800.0],["2018-10-18",147.18,147.89,145.15,146.96,271600.0],["2018-10-19",147.16,148.5,140.64,142.18,288800.0],["2018-10-22",142.19,145.76,141.66,143.09,239200.0],["2018-10-23",140.82,143.12,136.63,141.41,270500.0],["2018-10-24",140.44,142.14,131.24,131.58,493700.0],["2018-10-25",131.0,139.98,119.62,135.82,531900.0],["2018-10-26",138.54,142.35,133.01,138.41,356300.0],["2018-10-29",139.79,139.93,132.31,134.81,241300.0],["2018-10-30",134.38,136.35,130.95,132.84,284300.0],["2018-10-31",133.5,139.34,133.5,138.08,270200.0],["2018-11-01",138.53,140.0,137.6,139.97,189200.0],["2018-11-02",139.97,141.23,136.23,137.33,216700.0],["2018-11-05",136.71,138.59,135.24,138.39,126600.0],["2018-11-06",138.63,140.14,137.04,139.88,127800.0],["2018-11-07",141.6,144.9,141.6,143.73,156400.0],["2018-11-08",143.71,144.5,138.76,139.13,270700.0],["2018-11-09",138.91,139.4,136.68,138.46,155400.0],["2018-11-12",138.01,139.42,135.43,138.02,245100.0],["2018-11-13",138.95,140.19,136.96,137.99,179200.0],["2018-11-14",138.24,138.87,135.35,135.76,102600.0],["2018-11-15",135.31,136.27,133.12,135.0,240200.0],["2018-11-16",134.34,135.13,132.35,132.87,305800.0],["2018-11-19",132.65,133.6,127.23,127.95,281200.0],["2018-11-20",124.95,130.0,122.73,128.27,600500.0],["2018-11-21",128.82,131.44,127.88,129.34,203200.0],["2018-11-23",128.9,134.88,124.21,133.82,207300.0],["2018-11-26",135.89,137.67,134.01,135.96,237600.0],["2018-11-27",135.97,137.68,134.53,135.86,179100.0],["2018-11-28",136.67,141.86,134.26,141.84,469600.0],["2018-11-29",140.66,142.09,137.01,141.73,274800.0],["2018-11-30",142.08,144.97,140.9,144.72,328900.0],["2018-12-03",145.25,148.94,143.09,147.17,800300.0],["2018-12-04",145.82,146.98,142.8,143.56,385000.0],["2018-12-06",143.0,146.97,134.63,141.96,591200.0],["2018-12-07",141.61,142.69,137.77,139.63,563600.0],["2018-12-10",139.18,141.08,137.36,139.06,272100.0],["2018-12-11",139.61,142.06,136.81,138.22,288300.0],["2018-12-12",139.51,141.53,137.51,138.11,296500.0],["2018-12-13",138.58,138.76,133.85,136.21,342900.0],["2018-12-14",134.01,137.87,132.56,133.5,221200.0],["2018-12-17",132.72,133.67,129.33,129.91,215500.0],["2018-12-18",130.12,130.91,128.8,130.44,233400.0],["2018-12-19",130.29,133.58,128.81,130.97,283600.0],["2018-12-20",130.5,131.47,123.53,125.93,360000.0],["2018-12-21",126.39,127.45,121.5,121.91,424000.0],["2018-12-24",121.77,122.07,119.08,119.37,88400.0],["2018-12-26",119.37,126.43,119.23,126.38,248000.0],["2018-12-27",125.01,126.23,121.6,125.67,339400.0],["2018-12-28",126.57,129.88,122.61,127.15,193000.0],["2018-12-31",128.0,130.05,127.5,129.21,159100.0],["2019-01-02",127.93,128.71,126.95,127.74,384800.0],["2019-01-03",125.59,126.9,118.1,121.3,543000.0],["2019-01-04",121.7,128.03,121.7,123.64,508000.0],["2019-01-07",124.25,126.65,123.28,124.22,472300.0],["2019-01-08",124.93,133.79,124.85,131.7,466900.0],["2019-01-09",131.93,135.95,131.93,132.51,184400.0],["2019-01-10",132.36,135.59,131.06,135.21,205300.0],["2019-01-11",135.0,135.62,132.83,135.25,164200.0],["2019-01-14",133.75,135.46,132.21,134.13,129000.0],["2019-01-15",134.74,136.76,134.26,136.32,221400.0],["2019-01-16",137.0,137.8,133.64,133.8,308700.0],["2019-01-17",133.32,134.98,131.88,133.42,367300.0],["2019-01-18",133.79,134.63,131.54,133.18,310700.0],["2019-01-22",132.32,135.02,131.25,132.28,292000.0],["2019-01-23",133.04,134.91,131.48,132.62,188200.0],["2019-01-24",132.39,133.4,131.14,131.94,335700.0],["2019-01-25",136.9,136.9,133.3,135.6,281000.0],["2019-01-28",134.77,136.12,133.25,134.91,178000.0],["2019-01-29",135.35,136.9,135.06,136.1,212400.0],["2019-01-30",136.48,139.41,134.8,138.79,219400.0],["2019-01-31",139.02,140.77,138.56,139.88,178700.0],["2019-02-01",141.15,142.53,139.62,141.47,347100.0],["2019-02-04",141.31,143.17,140.8,141.96,187100.0],["2019-02-05",141.8,143.78,140.84,141.42,430800.0],["2019-02-06",141.42,142.48,141.26,141.7,105600.0],["2019-02-07",141.75,143.33,138.94,139.85,225800.0],["2019-02-08",138.75,140.76,138.68,139.37,202200.0],["2019-02-11",139.38,142.99,137.77,138.76,284100.0],["2019-02-12",139.03,141.92,137.7,140.91,226000.0],["2019-02-13",141.48,144.26,141.24,143.2,136900.0],["2019-02-14",143.01,145.48,141.5,144.08,242900.0],["2019-02-15",145.21,146.62,143.78,145.05,230500.0],["2019-02-19",144.99,146.06,144.27,145.28,193700.0],["2019-02-20",145.46,146.6,144.22,145.92,241600.0],["2019-02-21",143.0,144.3,139.19,142.15,374600.0],["2019-02-22",143.03,145.62,142.19,145.19,217600.0],["2019-02-25",144.7,147.31,140.71,146.95,255300.0],["2019-02-26",146.1,146.5,142.63,142.68,351400.0],["2019-02-27",141.6,145.23,141.09,144.86,362600.0],["2019-02-28",144.4,144.4,139.62,139.98,426900.0],["2019-03-01",140.75,142.68,138.31,140.38,411500.0],["2019-03-04",140.66,141.97,136.79,138.49,200600.0],["2019-03-05",138.3,138.45,135.7,137.57,479900.0],["2019-03-06",137.13,137.59,133.56,133.64,212200.0],["2019-03-07",133.64,133.64,129.65,130.07,528800.0],["2019-03-08",128.68,130.75,127.58,128.28,535700.0],["2019-03-11",129.03,134.16,129.03,131.95,540300.0],["2019-03-12",132.0,133.19,130.51,131.73,497300.0],["2019-03-13",132.74,136.02,132.07,132.44,495600.0],["2019-03-14",132.86,133.01,131.5,132.23,576100.0],["2019-03-15",133.52,135.38,132.54,134.64,1322400.0],["2019-03-18",134.65,134.75,131.79,133.88,528900.0],["2019-03-19",134.42,136.15,133.26,134.97,331700.0],["2019-03-20",134.46,136.96,134.01,136.67,336100.0],["2019-03-21",135.66,137.94,135.3,136.75,258700.0],["2019-03-22",136.13,136.13,132.75,132.88,194700.0],["2019-03-25",132.97,133.88,131.11,133.62,185000.0],["2019-03-26",134.88,135.92,134.31,135.16,196900.0],["2019-03-27",135.38,135.99,131.89,132.72,112100.0],["2019-03-28",132.43,134.99,132.43,134.28,119500.0],["2019-03-29",134.99,137.66,134.86,136.58,212400.0],["2019-04-01",137.49,139.34,136.72,138.29,206800.0],["2019-04-02",138.14,139.37,137.05,138.6,270900.0],["2019-04-03",138.87,139.63,137.82,138.19,214200.0],["2019-04-04",138.34,139.95,137.76,139.38,323900.0],["2019-04-05",139.99,140.56,138.74,139.26,128800.0],["2019-04-08",139.05,139.56,136.16,139.43,142800.0],["2019-04-09",139.32,139.75,137.59,138.05,191500.0],["2019-04-10",138.49,139.69,138.23,138.49,177200.0],["2019-04-11",139.21,139.21,136.31,137.26,190400.0],["2019-04-12",137.47,138.47,135.01,137.09,161300.0],["2019-04-15",137.16,138.11,136.72,136.97,150100.0],["2019-04-16",137.83,138.06,132.86,133.19,204500.0],["2019-04-17",133.87,134.04,129.94,130.88,280400.0],["2019-04-18",131.41,131.56,128.52,130.97,214600.0],["2019-04-22",130.48,133.57,129.88,129.99,780700.0],["2019-04-23",130.21,135.9,130.21,135.05,304200.0],["2019-04-24",135.11,136.25,134.65,134.67,260800.0],["2019-04-25",135.02,137.22,133.93,136.92,216900.0],["2019-04-26",137.54,138.36,136.42,137.39,240700.0],["2019-04-29",137.89,138.89,137.03,137.07,315700.0],["2019-04-30",137.01,138.09,135.97,136.58,300400.0],["2019-05-01",136.91,137.63,133.94,134.47,323500.0],["2019-05-02",139.15,142.26,136.19,141.64,389600.0],["2019-05-03",142.58,144.14,140.97,142.66,250500.0],["2019-05-06",139.9,141.68,139.01,141.27,197200.0],["2019-05-07",139.82,139.82,136.2,137.37,361000.0],["2019-05-08",137.56,138.76,136.26,137.9,363500.0],["2019-05-09",136.95,138.83,136.63,138.0,445100.0],["2019-05-10",137.58,140.0,134.92,139.73,420400.0],["2019-05-13",136.37,136.68,134.14,135.64,503000.0],["2019-05-14",136.53,137.11,135.39,136.08,240700.0],["2019-05-15",135.17,139.35,135.17,138.56,192600.0],["2019-05-16",138.88,141.11,136.24,141.02,191100.0],["2019-05-17",139.8,140.99,137.46,137.47,168500.0],["2019-05-20",136.35,139.08,136.22,137.28,215500.0],["2019-05-21",138.59,139.4,136.31,138.02,251800.0],["2019-05-22",136.34,139.93,136.34,139.35,346900.0],["2019-05-23",138.71,139.36,138.16,138.52,148300.0],["2019-05-24",139.28,141.7,139.28,140.9,192400.0],["2019-05-28",140.85,142.54,139.01,139.03,356900.0],["2019-05-29",138.06,140.83,137.75,140.09,305900.0],["2019-05-30",141.02,142.26,136.62,141.24,238500.0],["2019-05-31",140.03,142.05,138.84,141.56,199600.0],["2019-06-03",141.49,142.86,139.76,140.39,254700.0],["2019-06-04",141.19,142.16,138.26,141.97,238800.0],["2019-06-05",143.39,143.98,140.7,142.28,202800.0],["2019-06-06",142.95,142.95,141.26,142.1,188500.0],["2019-06-07",142.71,145.28,142.55,144.87,281200.0],["2019-06-10",145.48,146.09,144.77,145.11,149300.0],["2019-06-11",146.47,147.16,142.39,142.49,300500.0],["2019-06-12",142.08,143.55,141.59,142.77,212800.0],["2019-06-13",143.27,145.12,142.77,145.04,248300.0],["2019-06-14",145.37,148.0,142.78,142.91,349200.0],["2019-06-17",142.97,145.3,142.2,144.76,226500.0],["2019-06-18",146.56,146.56,144.28,145.09,103300.0],["2019-06-19",144.89,148.17,143.01,147.55,138700.0],["2019-06-20",148.97,151.44,146.67,146.72,361800.0],["2019-06-21",145.67,148.31,144.14,147.64,492400.0],["2019-06-24",148.04,149.76,146.49,148.37,158700.0],["2019-06-25",148.92,150.0,146.68,147.96,315300.0],["2019-06-26",148.78,151.18,147.37,150.0,400000.0],["2019-06-27",150.68,152.69,149.32,151.69,351200.0],["2019-06-28",152.18,154.4,151.52,153.97,350800.0],["2019-07-01",155.5,155.5,152.0,153.93,449600.0],["2019-07-02",153.5,155.7,153.04,154.41,220900.0],["2019-07-03",154.89,156.34,154.62,155.35,112800.0],["2019-07-05",154.91,154.91,152.98,154.31,105600.0],["2019-07-08",153.6,153.73,151.63,152.4,141400.0],["2019-07-09",151.63,153.34,151.63,152.1,132200.0],["2019-07-10",152.94,153.19,149.86,149.93,301000.0],["2019-07-11",150.82,150.96,148.76,149.69,168800.0],["2019-07-12",149.18,149.64,148.42,149.04,111800.0],["2019-07-15",149.56,151.22,148.27,150.79,132500.0],["2019-07-16",150.64,151.43,149.76,150.12,147200.0],["2019-07-17",150.59,151.5,149.89,150.69,104100.0],["2019-07-18",150.79,153.43,149.57,152.64,223200.0],["2019-07-19",153.39,154.49,152.44,152.63,321400.0],["2019-07-22",152.69,155.17,152.35,153.67,251200.0],["2019-07-23",154.56,155.85,153.47,154.44,264400.0],["2019-07-24",155.01,156.63,153.46,156.42,255200.0],["2019-07-25",157.65,161.56,154.34,161.41,414000.0],["2019-07-26",163.23,165.14,160.59,161.1,494000.0],["2019-07-29",161.03,161.03,157.35,158.12,239500.0],["2019-07-30",157.43,158.86,156.52,158.03,165000.0],["2019-07-31",158.44,159.39,155.1,156.17,193400.0],["2019-08-01",155.84,157.12,153.47,154.81,322800.0],["2019-08-02",154.18,156.73,152.45,154.41,192600.0],["2019-08-05",152.04,152.74,149.42,150.29,320200.0],["2019-08-06",150.6,154.33,149.58,153.54,281100.0],["2019-08-07",152.22,156.6,151.4,153.69,205100.0],["2019-08-08",155.16,158.63,155.15,157.04,267500.0],["2019-08-09",156.51,157.6,154.47,156.21,126900.0],["2019-08-12",156.0,157.99,154.36,155.5,258700.0],["2019-08-13",155.8,156.99,154.43,156.03,279200.0],["2019-08-14",155.58,156.35,151.8,153.35,235900.0],["2019-08-15",154.33,156.05,152.87,155.13,173300.0],["2019-08-16",155.4,157.54,154.65,157.17,141800.0],["2019-08-19",158.0,158.86,157.21,157.37,118800.0],["2019-08-20",157.95,158.78,156.46,156.72,220500.0],["2019-08-21",156.72,158.26,155.12,155.57,208000.0],["2019-08-22",156.01,156.77,154.5,156.31,126600.0],["2019-08-23",156.36,157.58,153.06,153.41,133700.0],["2019-08-26",154.43,154.81,152.78,154.23,112400.0],["2019-08-27",155.04,155.62,152.95,154.28,126800.0],["2019-08-28",154.3,155.02,152.88,154.2,161500.0],["2019-08-29",155.42,156.91,154.26,154.81,177600.0],["2019-08-30",155.06,155.99,153.65,154.19,292900.0],["2019-09-03",153.28,155.89,153.28,155.5,292500.0],["2019-09-04",156.74,157.38,155.0,155.41,236100.0],["2019-09-05",156.75,156.75,155.25,155.98,174400.0],["2019-09-06",156.24,157.61,155.25,155.55,149400.0],["2019-09-09",155.34,156.35,151.92,152.12,213000.0],["2019-09-10",151.23,151.29,146.36,146.89,320600.0],["2019-09-11",146.55,148.73,145.33,147.06,330400.0],["2019-09-12",147.56,150.95,147.56,149.54,213000.0],["2019-09-13",149.01,151.06,147.41,149.92,190400.0],["2019-09-16",148.57,151.43,148.02,150.44,193100.0],["2019-09-17",150.31,152.0,150.01,150.66,61600.0],["2019-09-18",150.87,152.0,150.04,151.77,138500.0],["2019-09-19",151.69,153.41,151.38,153.18,177700.0],["2019-09-20",153.79,155.88,153.79,154.72,205200.0],["2019-09-23",152.83,155.35,152.8,155.03,200700.0],["2019-09-24",155.63,155.97,153.5,153.8,200300.0],["2019-09-25",153.25,153.69,150.76,151.89,197800.0],["2019-09-26",152.51,153.35,148.54,148.68,225700.0],["2019-09-27",148.75,149.46,146.61,147.29,252300.0],["2019-09-30",147.52,149.11,145.59,147.34,171700.0],["2019-10-01",147.21,148.65,143.05,143.42,270500.0],["2019-10-02",142.92,143.68,139.52,143.09,259700.0],["2019-10-03",142.77,144.82,139.42,144.66,268900.0],["2019-10-04",145.51,148.21,145.12,147.86,289200.0],["2019-10-07",147.4,148.82,146.92,148.1,170500.0],["2019-10-08",147.48,147.99,144.3,144.75,282700.0],["2019-10-09",145.15,147.57,144.73,146.96,170800.0],["2019-10-10",146.86,147.82,140.93,142.47,558000.0],["2019-10-11",143.16,145.7,141.97,142.18,257600.0],["2019-10-14",141.72,142.39,140.25,140.64,268600.0],["2019-10-15",141.61,142.24,140.25,141.02,296500.0],["2019-10-16",140.56,144.01,138.5,142.14,318800.0],["2019-10-17",141.97,143.04,141.81,142.04,185200.0],["2019-10-18",141.41,142.74,141.25,141.99,226200.0],["2019-10-21",141.66,142.92,138.82,139.48,205000.0],["2019-10-22",140.57,144.0,139.61,139.69,258200.0],["2019-10-23",139.89,142.13,139.56,139.95,291300.0],["2019-10-24",145.5,146.78,141.0,146.23,529700.0],["2019-10-25",146.25,149.74,144.6,148.91,285700.0],["2019-10-28",148.98,150.56,148.28,149.57,263300.0],["2019-10-29",149.24,152.06,148.34,151.25,205500.0],["2019-10-30",151.37,152.0,149.04,150.03,242200.0],["2019-10-31",150.29,150.49,146.72,146.9,182300.0],["2019-11-01",147.73,150.59,147.73,150.31,319500.0],["2019-11-04",151.13,151.95,150.06,151.62,136300.0],["2019-11-05",151.42,151.93,146.61,149.53,329500.0],["2019-11-06",150.25,150.86,148.43,149.75,273200.0],["2019-11-07",149.06,150.9,144.75,145.28,246000.0],["2019-11-08",145.42,146.85,143.77,145.91,183700.0],["2019-11-11",145.69,146.43,145.11,146.18,102500.0],["2019-11-12",146.53,148.53,145.68,147.24,253900.0],["2019-11-13",147.47,150.31,146.78,150.3,253700.0],["2019-11-14",149.47,152.69,149.34,152.42,173900.0],["2019-11-15",153.03,155.52,153.03,154.59,217400.0],["2019-11-18",154.45,155.22,153.53,154.01,284400.0],["2019-11-19",154.77,155.7,154.39,155.43,226700.0],["2019-11-20",155.32,157.49,154.4,156.39,235800.0],["2019-11-21",156.12,156.55,154.28,155.15,306700.0],["2019-11-22",155.71,156.37,153.3,156.2,200400.0],["2019-11-25",157.16,160.12,155.74,159.65,282300.0],["2019-11-26",160.38,161.53,158.65,160.76,201600.0],["2019-11-27",162.06,163.95,161.74,163.55,283300.0],["2019-11-29",163.07,163.8,161.7,163.16,296800.0],["2019-12-02",163.8,164.12,162.91,163.29,934200.0],["2019-12-03",163.02,163.21,159.59,160.29,292900.0],["2019-12-04",161.49,163.0,153.06,162.85,214700.0],["2019-12-05",163.23,163.23,160.73,161.4,218000.0],["2019-12-06",162.1,163.42,161.67,162.9,121900.0],["2019-12-09",162.59,162.59,160.86,161.23,135200.0],["2019-12-10",161.22,162.61,159.51,162.2,208700.0],["2019-12-11",161.68,162.04,158.99,161.73,262500.0],["2019-12-12",162.23,163.99,160.89,161.57,168100.0],["2019-12-13",161.91,161.91,158.86,159.31,289900.0],["2019-12-16",160.85,163.42,159.4,163.24,337400.0],["2019-12-17",163.11,165.98,162.29,165.22,508400.0],["2019-12-18",165.42,166.36,163.88,166.12,400200.0],["2019-12-19",166.16,169.14,164.27,168.67,225000.0],["2019-12-20",169.35,171.85,168.79,171.39,250700.0],["2019-12-23",172.18,172.18,169.21,170.92,360000.0],["2019-12-24",171.99,171.99,167.26,170.56,78600.0],["2019-12-26",170.83,172.14,169.59,171.78,121000.0],["2019-12-27",171.6,172.12,170.68,171.88,128800.0],["2019-12-30",171.96,172.2,170.01,170.6,155800.0],["2019-12-31",170.5,172.45,169.55,172.23,215500.0],["2020-01-02",172.75,173.0,168.59,169.53,365700.0],["2020-01-03",168.19,168.54,165.94,168.09,332900.0],["2020-01-06",166.8,171.35,166.35,170.79,361200.0],["2020-01-07",171.01,171.43,168.73,168.87,166600.0],["2020-01-08",169.46,171.13,168.8,168.95,150200.0],["2020-01-09",169.8,169.8,167.28,167.67,250800.0],["2020-01-10",168.95,169.94,167.78,168.28,190600.0],["2020-01-13",168.46,169.4,167.54,168.68,286100.0],["2020-01-14",169.22,171.71,167.93,169.54,239400.0],["2020-01-15",170.46,172.27,169.32,171.6,303500.0],["2020-01-16",173.09,175.2,171.78,175.12,303100.0],["2020-01-17",176.3,176.3,173.93,175.78,225400.0],["2020-01-21",175.98,176.98,173.78,174.25,210100.0],["2020-01-22",174.87,176.03,172.82,175.25,194300.0],["2020-01-23",175.35,175.35,173.14,174.79,123500.0],["2020-01-24",175.64,176.08,174.67,174.95,198100.0],["2020-01-27",172.3,174.77,170.66,171.82,232900.0],["2020-01-28",172.55,173.84,171.02,172.95,120100.0],["2020-01-29",173.69,174.4,172.35,173.01,84400.0],["2020-01-30",172.28,172.28,168.42,169.47,118400.0],["2020-01-31",169.79,170.56,168.56,168.62,248100.0],["2020-02-03",169.94,171.2,168.61,168.87,152700.0],["2020-02-04",170.25,171.04,168.82,170.51,116200.0],["2020-02-05",172.01,173.83,172.01,172.92,118600.0],["2020-02-06",173.92,174.09,170.82,171.27,176900.0],["2020-02-07",170.89,170.89,168.13,168.92,167100.0],["2020-02-10",168.96,171.94,168.96,171.63,219000.0],["2020-02-11",172.64,175.14,171.86,174.41,126200.0],["2020-02-12",174.31,175.51,173.11,174.92,157100.0],["2020-02-13",174.08,175.86,172.02,175.28,149800.0],["2020-02-14",176.11,176.37,173.26,175.28,126200.0],["2020-02-18",174.75,175.97,173.15,173.69,224300.0],["2020-02-19",174.89,177.52,173.46,177.22,222200.0],["2020-02-20",177.0,178.99,171.63,172.04,491600.0],["2020-02-21",172.22,173.84,169.63,170.98,242000.0],["2020-02-24",166.16,169.04,162.38,163.57,312800.0],["2020-02-25",163.74,164.54,158.39,160.46,347400.0],["2020-02-26",160.0,163.42,159.37,159.73,246000.0],["2020-02-27",157.12,161.02,155.1,156.68,309000.0],["2020-02-28",154.68,158.17,150.76,156.06,536300.0],["2020-03-02",157.0,165.16,156.88,164.75,408700.0],["2020-03-03",165.5,167.94,158.65,159.33,282000.0],["2020-03-04",162.44,166.4,160.45,166.34,229100.0],["2020-03-05",161.85,165.18,159.71,160.41,251600.0],["2020-03-06",157.2,162.38,156.8,159.7,373900.0],["2020-03-09",152.19,157.37,150.9,153.97,403500.0],["2020-03-10",158.8,160.55,153.84,159.46,409300.0],["2020-03-11",156.37,157.65,151.01,152.54,381300.0],["2020-03-12",144.87,146.99,138.97,141.46,502600.0],["2020-03-13",146.27,151.13,138.89,151.08,515700.0],["2020-03-16",137.04,138.74,128.66,130.0,625300.0],["2020-03-17",131.95,135.52,127.56,132.4,547500.0],["2020-03-18",124.87,131.53,104.28,126.94,878100.0],["2020-03-19",123.8,123.89,115.0,115.95,753500.0],["2020-03-20",117.59,128.94,115.0,121.24,816200.0],["2020-03-23",120.27,123.58,116.19,116.26,789700.0],["2020-03-24",121.57,127.47,119.02,124.9,435800.0],["2020-03-25",124.96,131.84,124.26,127.84,322500.0],["2020-03-26",135.57,138.5,129.57,136.78,579900.0],["2020-03-27",131.19,136.33,130.85,135.04,314800.0],["2020-03-30",134.34,141.17,134.03,140.55,357300.0],["2020-03-31",138.95,141.88,135.39,136.0,412700.0],["2020-04-01",132.26,135.4,129.88,132.2,389200.0],["2020-04-02",132.63,133.37,128.79,129.79,513000.0],["2020-04-03",128.6,132.42,127.0,130.86,327900.0],["2020-04-06",135.0,145.87,135.0,145.07,341700.0],["2020-04-07",150.25,152.49,143.26,144.0,321300.0],["2020-04-08",145.45,151.96,144.09,151.2,273500.0],["2020-04-09",153.64,155.0,150.31,153.41,307900.0],["2020-04-13",153.32,153.32,148.9,150.88,204800.0],["2020-04-14",153.43,157.24,150.9,154.99,284500.0],["2020-04-15",150.32,154.99,148.82,152.79,292100.0],["2020-04-16",154.04,157.31,152.0,156.29,335000.0],["2020-04-17",159.59,161.51,158.16,159.89,210900.0],["2020-04-20",154.48,160.29,152.77,158.42,263400.0],["2020-04-21",155.69,158.22,150.36,151.86,360400.0],["2020-04-22",152.7,158.15,152.27,158.13,308800.0],["2020-04-23",163.81,163.87,147.94,148.9,440600.0],["2020-04-24",149.38,149.45,146.41,149.01,336300.0],["2020-04-27",151.53,153.0,148.89,151.02,445300.0],["2020-04-28",152.21,154.84,150.54,152.54,418000.0],["2020-04-29",155.1,162.23,153.7,162.0,289100.0],["2020-04-30",161.38,163.37,160.0,160.47,396600.0],["2020-05-01",158.33,158.33,153.72,154.15,338600.0],["2020-05-04",150.27,155.89,148.76,153.49,273000.0],["2020-05-05",145.45,156.99,145.11,151.92,288700.0],["2020-05-06",151.34,153.82,149.7,150.29,313200.0],["2020-05-07",151.26,156.33,151.26,156.04,269200.0],["2020-05-08",158.29,159.16,157.08,158.88,171500.0],["2020-05-11",157.5,162.14,156.27,161.08,158700.0],["2020-05-12",160.42,161.7,154.71,155.35,230400.0],["2020-05-13",154.0,157.77,153.61,154.73,232900.0],["2020-05-14",153.66,155.59,151.54,155.31,276200.0],["2020-05-15",154.61,157.38,154.0,157.03,169200.0],["2020-05-18",160.11,162.6,158.6,162.17,151500.0],["2020-05-19",162.18,162.97,159.12,159.24,191300.0],["2020-05-20",160.27,165.0,160.14,164.39,249700.0],["2020-05-21",162.19,166.1,162.03,164.74,228700.0],["2020-05-22",164.61,170.0,164.61,166.51,416700.0],["2020-05-26",168.03,171.79,166.93,167.7,356600.0],["2020-05-27",168.54,168.54,162.63,164.48,349300.0],["2020-05-28",165.87,167.14,164.38,165.61,268900.0],["2020-05-29",166.22,169.0,163.16,168.45,217600.0],["2020-06-01",167.64,172.18,165.93,169.74,203000.0],["2020-06-02",169.35,171.5,168.06,170.94,144700.0],["2020-06-03",170.94,173.77,168.77,169.48,206500.0],["2020-06-04",168.02,170.27,164.12,164.91,319200.0],["2020-06-05",166.95,167.16,162.17,162.62,277000.0],["2020-06-08",162.62,164.09,161.16,162.36,257500.0],["2020-06-09",162.35,162.83,159.33,159.41,170500.0],["2020-06-10",160.88,167.01,160.01,165.58,315300.0],["2020-06-11",163.84,164.14,155.48,155.66,245200.0],["2020-06-12",161.14,164.1,155.28,158.07,230100.0],["2020-06-15",155.73,160.61,155.45,159.86,128600.0],["2020-06-16",163.06,165.86,159.37,160.03,268700.0],["2020-06-17",160.46,162.0,157.78,159.28,143100.0],["2020-06-18",159.31,162.01,157.41,158.72,159700.0],["2020-06-19",160.0,162.29,159.58,161.62,239300.0],["2020-06-22",162.26,162.43,157.05,159.05,145900.0],["2020-06-23",160.85,168.77,160.62,167.59,466400.0],["2020-06-24",167.32,167.47,161.56,162.58,322000.0],["2020-06-25",162.27,163.98,159.5,162.67,309000.0],["2020-06-26",161.75,163.18,158.63,159.73,196200.0],["2020-06-29",160.49,162.79,159.79,162.49,164900.0],["2020-06-30",162.98,169.3,160.8,168.46,181000.0],["2020-07-01",170.51,171.27,166.69,167.83,144500.0],["2020-07-02",169.32,169.32,166.66,166.91,175200.0],["2020-07-06",169.0,171.18,167.95,169.47,133500.0],["2020-07-07",168.37,172.57,167.09,171.88,187200.0],["2020-07-08",172.96,174.89,170.45,171.4,184800.0],["2020-07-09",171.4,174.79,170.57,174.28,286900.0],["2020-07-10",173.37,173.37,167.24,169.96,320300.0],["2020-07-13",171.46,176.61,171.46,171.79,197100.0],["2020-07-14",171.44,179.42,171.44,179.39,218900.0],["2020-07-15",182.11,186.19,180.5,183.67,268800.0],["2020-07-16",183.27,187.21,182.22,186.42,289700.0],["2020-07-17",186.31,190.81,184.92,188.68,188200.0],["2020-07-20",188.49,191.49,188.18,190.75,154300.0],["2020-07-21",193.5,194.17,189.78,190.05,258100.0],["2020-07-22",190.44,197.29,190.44,196.1,343200.0],["2020-07-23",185.86,199.83,185.86,189.06,342600.0],["2020-07-24",188.97,188.97,182.16,185.06,271100.0],["2020-07-27",185.34,188.76,184.53,186.51,288700.0],["2020-07-28",186.14,189.1,185.08,185.66,239000.0],["2020-07-29",185.71,187.96,183.46,184.25,204200.0],["2020-07-30",183.37,185.92,181.02,185.22,186800.0],["2020-07-31",186.35,186.52,183.12,185.46,107700.0],["2020-08-03",187.0,190.88,185.63,188.48,163800.0],["2020-08-04",188.0,188.22,185.65,187.08,99700.0],["2020-08-05",188.64,190.44,187.67,189.74,159500.0],["2020-08-06",190.38,190.69,187.78,189.34,128600.0],["2020-08-07",189.12,190.71,187.3,189.91,141900.0],["2020-08-10",189.36,190.72,188.14,190.16,320200.0],["2020-08-11",190.49,193.44,187.73,187.9,275800.0],["2020-08-12",189.71,191.29,188.07,189.94,146800.0],["2020-08-13",190.47,194.19,189.43,192.13,135900.0],["2020-08-14",191.29,192.04,187.43,187.92,109600.0],["2020-08-17",188.81,193.99,188.18,189.21,68200.0],["2020-08-18",189.34,192.5,188.1,190.35,134200.0],["2020-08-19",190.73,193.51,188.57,191.25,173900.0],["2020-08-20",189.93,190.32,187.97,188.05,94100.0],["2020-08-21",188.5,189.98,184.59,186.84,220200.0],["2020-08-24",188.24,188.47,184.23,185.22,112400.0],["2020-08-25",185.2,186.8,184.66,185.32,199700.0],["2020-08-26",184.96,186.57,183.54,186.01,108400.0],["2020-08-27",186.03,186.49,182.1,184.76,216100.0],["2020-08-28",185.18,187.98,180.15,182.74,286200.0],["2020-08-31",183.41,188.05,182.56,186.41,223700.0],["2020-09-01",187.92,188.25,184.3,186.82,126600.0],["2020-09-02",187.55,189.0,184.98,187.98,166900.0],["2020-09-03",187.98,187.98,179.61,182.6,141200.0],["2020-09-04",184.05,185.43,175.84,178.0,172500.0],["2020-09-08",175.62,180.09,172.73,176.39,111600.0],["2020-09-09",178.17,182.52,176.64,180.51,139000.0],["2020-09-10",181.41,185.28,181.41,182.71,188000.0],["2020-09-11",183.86,185.82,182.52,184.54,132900.0],["2020-09-14",186.38,187.65,184.69,186.74,91400.0],["2020-09-15",188.8,189.59,187.47,188.38,156400.0],["2020-09-16",188.9,190.39,183.02,183.46,230100.0],["2020-09-17",182.82,183.08,179.27,180.59,272900.0],["2020-09-18",181.78,182.4,176.18,177.17,285200.0],["2020-09-21",174.82,177.68,172.75,177.08,125400.0],["2020-09-22",177.66,178.68,174.34,177.71,226100.0],["2020-09-23",178.68,180.68,177.06,177.8,235300.0],["2020-09-24",176.97,180.52,170.27,179.03,333200.0],["2020-09-25",178.62,184.18,177.78,183.14,377700.0],["2020-09-28",184.61,186.86,177.55,186.04,156300.0],["2020-09-29",187.34,189.47,184.36,188.71,240500.0],["2020-09-30",189.58,192.36,188.05,191.09,184600.0],["2020-10-01",192.99,197.4,188.15,196.78,311300.0],["2020-10-02",193.64,198.96,190.01,196.64,317400.0],["2020-10-05",198.47,203.4,197.82,201.68,266400.0],["2020-10-06",202.78,206.61,201.01,203.08,273600.0],["2020-10-07",204.64,208.53,200.78,206.7,339800.0],["2020-10-08",207.7,209.4,207.34,208.43,204700.0],["2020-10-09",210.59,212.78,206.45,211.97,330400.0],["2020-10-12",213.4,215.29,210.5,214.08,151700.0],["2020-10-13",212.4,214.13,209.67,211.72,244700.0],["2020-10-14",211.1,212.81,206.22,207.59,208700.0],["2020-10-15",205.95,207.09,203.81,203.82,188900.0],["2020-10-16",205.62,207.92,202.59,203.88,269600.0],["2020-10-19",204.3,206.56,203.16,204.0,139500.0],["2020-10-20",204.13,206.54,202.46,203.33,130500.0],["2020-10-21",205.16,207.22,200.7,202.23,188300.0],["2020-10-22",203.61,203.61,194.06,198.05,287400.0],["2020-10-23",199.76,201.86,192.7,194.35,186700.0],["2020-10-26",192.43,195.19,190.08,191.99,199800.0],["2020-10-27",192.17,194.3,187.13,187.63,258100.0],["2020-10-28",185.41,186.59,181.64,182.49,156700.0],["2020-10-29",182.93,185.2,181.19,183.27,279200.0],["2020-10-30",182.19,184.63,177.52,180.3,202900.0],["2020-11-02",182.87,188.52,182.87,186.33,222000.0],["2020-11-03",188.89,191.93,187.41,190.37,199000.0],["2020-11-04",192.47,198.52,191.1,195.1,214100.0],["2020-11-05",199.35,203.31,196.04,200.44,196900.0],["2020-11-06",202.03,203.13,196.8,199.32,133100.0],["2020-11-09",204.31,207.98,195.96,197.46,235100.0],["2020-11-10",195.95,199.62,185.51,187.5,265100.0],["2020-11-11",190.76,194.07,186.03,188.06,321700.0],["2020-11-12",189.04,192.2,185.13,186.81,143600.0],["2020-11-13",187.32,193.32,187.32,190.88,123100.0],["2020-11-16",192.19,195.89,190.25,193.93,209500.0],["2020-11-17",193.15,193.15,187.75,190.27,125100.0],["2020-11-18",191.69,193.25,185.45,186.26,194700.0],["2020-11-19",185.19,188.77,183.87,187.35,151500.0],["2020-11-20",187.1,191.5,185.44,189.68,154900.0],["2020-11-23",191.3,191.3,186.91,187.82,179400.0],["2020-11-24",189.23,191.48,185.7,186.37,245000.0],["2020-11-25",187.79,189.02,185.8,188.25,130400.0],["2020-11-27",189.09,191.6,188.72,191.14,49200.0],["2020-11-30",192.41,194.88,191.02,194.88,170800.0],["2020-12-01",197.39,200.0,194.74,197.44,236900.0],["2020-12-02",198.02,200.47,196.96,199.11,256400.0],["2020-12-03",197.71,201.12,196.72,199.33,365200.0],["2020-12-04",199.87,201.76,197.96,200.5,158600.0],["2020-12-07",200.32,201.83,199.0,200.74,165600.0],["2020-12-08",201.1,202.77,198.51,202.27,113000.0],["2020-12-09",203.81,203.81,196.14,196.7,264600.0],["2020-12-10",196.0,199.16,194.62,196.6,231800.0],["2020-12-11",197.01,197.91,191.45,193.3,193300.0],["2020-12-14",193.65,196.14,189.61,190.81,301800.0],["2020-12-15",192.73,197.71,191.31,196.63,167500.0],["2020-12-16",198.26,198.77,192.57,193.13,212300.0],["2020-12-17",193.56,195.3,191.46,193.6,249600.0],["2020-12-18",195.13,195.62,191.22,194.19,361300.0],["2020-12-21",191.9,194.62,187.27,193.53,211400.0],["2020-12-22",192.91,194.69,190.1,194.39,213200.0],["2020-12-23",194.94,197.29,188.34,193.11,176200.0],["2020-12-24",194.4,194.4,191.32,192.51,39400.0],["2020-12-28",194.62,197.47,190.1,191.38,89300.0],["2020-12-29",192.88,194.91,189.82,193.5,119600.0],["2020-12-30",195.92,197.76,192.55,193.66,129400.0],["2020-12-31",192.67,195.42,191.57,194.98,103300.0],["2021-01-04",196.7,201.51,191.4,192.02,240400.0],["2021-01-05",190.97,197.17,190.97,195.69,181400.0],["2021-01-06",195.31,205.53,192.25,205.48,285100.0],["2021-01-07",204.93,210.66,203.55,209.45,307100.0],["2021-01-08",211.44,215.0,210.0,214.75,266800.0],["2021-01-11",213.28,216.69,211.72,213.92,273100.0],["2021-01-12",213.95,215.0,208.51,211.32,296800.0],["2021-01-13",210.72,213.36,204.37,210.36,168100.0],["2021-01-14",211.67,213.29,207.15,210.66,149100.0],["2021-01-15",211.1,211.87,207.71,210.35,118400.0],["2021-01-19",213.02,216.96,211.76,215.12,232600.0],["2021-01-20",216.29,221.49,216.29,220.96,188100.0],["2021-01-21",222.17,223.62,216.76,217.93,130500.0],["2021-01-22",217.02,218.34,211.02,216.24,95800.0],["2021-01-25",217.19,217.19,211.45,214.61,183900.0],["2021-01-26",216.26,216.85,209.8,213.09,164800.0],["2021-01-27",210.92,211.54,205.56,207.89,386500.0],["2021-01-28",209.74,213.17,205.38,206.2,214900.0],["2021-01-29",209.2,215.87,201.46,203.81,246100.0],["2021-02-01",205.41,216.25,202.27,204.47,300200.0],["2021-02-02",206.9,207.5,203.88,205.32,175000.0],["2021-02-03",207.99,209.9,200.81,202.85,170600.0],["2021-02-04",202.17,204.43,198.7,199.52,243900.0],["2021-02-05",200.69,200.69,196.8,200.18,285200.0],["2021-02-08",202.36,203.49,198.04,202.19,189600.0],["2021-02-09",201.52,204.98,201.03,201.46,210400.0],["2021-02-10",203.69,210.43,203.69,208.26,343500.0],["2021-02-11",209.98,212.24,209.41,211.57,285300.0],["2021-02-12",211.85,212.98,208.14,210.52,220500.0],["2021-02-16",211.06,215.0,208.09,209.31,227700.0],["2021-02-17",206.93,212.08,205.59,206.99,138700.0],["2021-02-18",206.15,208.06,202.14,205.36,142800.0],["2021-02-19",205.2,208.75,201.37,208.21,126200.0],["2021-02-22",207.92,209.63,202.97,208.25,256500.0],["2021-02-23",207.61,210.88,205.04,208.62,178600.0],["2021-02-24",187.44,201.34,185.0,192.41,3999300.0],["2021-02-25",194.0,194.99,180.16,184.44,1415300.0],["2021-02-26",185.0,186.62,179.54,180.68,1527700.0],["2021-03-01",186.53,187.04,172.81,173.0,1744100.0],["2021-03-02",176.56,177.58,171.33,171.87,1266700.0],["2021-03-03",171.95,176.87,168.76,174.96,1257600.0],["2021-03-04",174.63,176.79,169.0,172.01,912000.0],["2021-03-05",173.78,180.38,170.0,179.83,945200.0],["2021-03-08",180.02,182.02,177.46,180.22,1262400.0],["2021-03-09",184.62,185.87,178.71,181.08,591400.0],["2021-03-10",182.76,182.93,176.53,177.25,612300.0],["2021-03-11",177.82,182.19,176.4,180.69,896100.0],["2021-03-12",180.03,183.03,176.72,182.28,657000.0],["2021-03-15",181.82,184.92,180.51,182.07,919900.0],["2021-03-16",183.16,184.22,178.27,181.15,722900.0],["2021-03-17",182.15,184.15,179.92,182.15,619500.0],["2021-03-18",180.63,184.5,179.62,182.87,1247000.0],["2021-03-19",184.37,187.22,182.19,186.0,667900.0],["2021-03-22",185.67,187.92,185.05,186.07,328100.0],["2021-03-23",186.21,187.54,182.67,183.32,683600.0],["2021-03-24",183.2,185.45,180.35,184.34,633200.0],["2021-03-25",184.26,184.5,181.12,183.86,449200.0],["2021-03-26",183.26,191.0,183.26,190.72,605500.0],["2021-03-29",190.73,195.38,188.7,193.37,810900.0],["2021-03-30",191.37,198.05,190.18,196.92,840400.0],["2021-03-31",195.43,199.02,192.79,196.37,804600.0],["2021-04-01",199.59,205.35,195.72,202.33,809100.0],["2021-04-05",202.03,205.43,202.03,203.3,600000.0],["2021-04-06",202.62,205.64,202.01,203.48,481000.0],["2021-04-07",202.93,205.71,197.9,199.76,530800.0],["2021-04-08",200.73,201.64,198.48,198.66,434800.0],["2021-04-09",199.0,199.17,195.87,198.07,348200.0],["2021-04-12",197.59,197.66,193.25,194.07,458300.0],["2021-04-13",193.99,198.18,193.53,198.03,508000.0],["2021-04-14",198.29,200.23,195.23,196.43,444100.0],["2021-04-15",199.37,206.49,198.0,205.2,1220700.0],["2021-04-16",204.32,206.38,203.5,204.47,625300.0],["2021-04-19",204.47,205.42,202.86,203.64,493900.0],["2021-04-20",204.25,207.67,203.23,206.36,652700.0],["2021-04-21",204.35,210.8,204.35,210.8,693200.0],["2021-04-22",211.0,215.2,209.69,212.51,797100.0],["2021-04-23",212.87,218.56,211.38,217.82,635700.0],["2021-04-26",218.35,218.35,214.86,217.88,562000.0],["2021-04-27",219.29,219.29,213.81,215.06,725300.0],["2021-04-28",214.3,218.14,210.34,214.89,734500.0],["2021-04-29",219.45,219.54,212.47,216.13,604600.0],["2021-04-30",217.15,218.76,210.98,216.95,675900.0],["2021-05-03",218.57,219.32,212.43,213.49,541800.0],["2021-05-04",212.09,219.8,211.23,219.44,753300.0],["2021-05-05",221.0,222.65,218.26,221.98,775500.0],["2021-05-06",222.83,223.81,220.36,223.12,755700.0],["2021-05-07",222.12,230.97,220.57,228.82,918200.0],["2021-05-10",229.0,229.0,224.98,225.39,676200.0],["2021-05-11",221.87,226.13,220.79,225.65,398900.0],["2021-05-12",224.54,226.94,223.07,224.27,796300.0],["2021-05-13",225.28,227.73,222.72,227.09,511100.0],["2021-05-14",229.23,229.96,226.61,229.2,519200.0],["2021-05-17",227.87,229.4,225.45,225.73,629500.0],["2021-05-18",225.73,225.73,220.31,222.37,985500.0],["2021-05-19",221.3,227.05,218.68,226.65,445700.0],["2021-05-20",227.95,233.02,226.58,231.02,354200.0],["2021-05-21",230.59,232.97,228.85,231.08,383800.0],["2021-05-24",232.51,234.22,230.96,232.2,315400.0],["2021-05-25",232.42,233.6,228.54,229.39,344600.0],["2021-05-26",231.0,231.54,223.83,224.15,417400.0],["2021-05-27",224.15,228.08,223.02,223.66,533900.0],["2021-05-28",222.27,226.23,222.27,223.76,378600.0],["2021-06-01",226.74,226.74,220.04,222.76,422500.0],["2021-06-02",222.58,222.94,219.86,220.6,598100.0],["2021-06-03",219.85,222.39,216.9,220.88,631700.0],["2021-06-04",221.24,223.18,219.45,220.48,306200.0],["2021-06-07",221.16,221.55,219.17,219.88,289200.0],["2021-06-08",220.97,222.68,217.89,219.58,521800.0],["2021-06-09",219.73,220.69,217.48,220.04,524500.0],["2021-06-10",221.0,221.76,216.38,217.8,602600.0],["2021-06-11",218.81,219.09,215.63,216.18,353100.0],["2021-06-14",216.68,218.15,214.21,214.82,357600.0],["2021-06-15",216.14,216.7,213.75,214.46,527800.0],["2021-06-16",214.0,214.6,208.68,210.56,686400.0],["2021-06-17",210.17,218.44,209.47,217.61,1027000.0],["2021-06-18",216.46,218.96,211.82,212.17,624000.0],["2021-06-21",211.46,215.29,210.19,212.71,779600.0],["2021-06-22",212.51,213.56,209.66,212.32,878700.0],["2021-06-23",213.39,213.53,208.07,210.72,978100.0],["2021-06-24",212.85,215.86,211.3,213.8,995000.0],["2021-06-25",214.87,218.01,213.13,217.15,720000.0],["2021-06-28",218.05,221.13,215.16,215.28,933000.0],["2021-06-29",214.3,215.85,212.32,214.04,1589700.0],["2021-06-30",214.29,215.84,204.8,206.71,3991300.0],["2021-07-01",208.17,217.79,205.1,215.85,6622800.0],["2021-07-02",214.98,216.99,210.32,215.08,1735800.0],["2021-07-06",214.2,215.54,207.06,211.73,2264100.0],["2021-07-07",212.87,220.08,212.19,218.79,1421500.0],["2021-07-08",216.11,217.7,209.32,209.35,1752100.0],["2021-07-09",209.52,212.94,207.93,210.5,946400.0],["2021-07-12",211.26,211.56,207.73,208.53,504100.0],["2021-07-13",208.19,211.26,207.9,210.01,820500.0],["2021-07-14",210.89,212.42,209.9,210.7,1187100.0],["2021-07-15",210.5,215.3,210.15,214.87,1176900.0],["2021-07-16",215.91,218.68,213.86,217.29,721400.0],["2021-07-19",215.04,217.89,213.26,216.44,922500.0],["2021-07-20",218.99,222.31,215.7,215.88,602000.0],["2021-07-21",217.37,217.37,209.94,214.07,1100100.0],["2021-07-22",212.21,215.05,209.2,209.5,855900.0],["2021-07-23",213.69,218.41,211.77,218.0,850600.0],["2021-07-26",218.0,218.06,215.04,215.99,853800.0],["2021-07-27",217.1,223.89,215.09,223.67,695100.0],["2021-07-28",224.0,230.97,223.88,230.27,1760500.0],["2021-07-29",230.55,241.52,230.12,240.59,1875400.0],["2021-07-30",241.67,245.5,240.75,243.27,1493700.0],["2021-08-02",245.5,246.8,240.85,246.55,1767300.0],["2021-08-03",246.92,250.24,242.29,244.08,1925300.0],["2021-08-04",243.49,248.11,243.12,246.07,650800.0],["2021-08-05",246.56,249.04,241.9,243.54,454400.0],["2021-08-06",242.04,243.45,237.38,241.74,443000.0],["2021-08-09",242.73,244.75,238.5,240.65,483500.0],["2021-08-10",240.41,240.41,236.75,237.06,443300.0],["2021-08-11",236.81,237.53,232.72,236.26,937200.0],["2021-08-12",247.43,247.43,234.82,238.8,286500.0],["2021-08-13",238.4,240.59,235.64,239.06,360000.0],["2021-08-16",236.95,240.75,236.67,240.42,276200.0],["2021-08-17",240.37,242.36,236.26,241.77,591800.0],["2021-08-18",241.77,243.72,240.44,240.59,370500.0],["2021-08-19",241.14,247.54,240.69,246.6,672700.0],["2021-08-20",245.86,248.76,245.43,247.81,387100.0],["2021-08-23",249.12,249.12,243.36,244.98,524500.0],["2021-08-24",243.46,249.28,239.46,249.27,635300.0],["2021-08-25",248.71,251.99,248.52,251.65,361500.0],["2021-08-26",250.66,254.29,249.57,253.0,364000.0],["2021-08-27",253.38,257.21,252.33,253.71,347300.0],["2021-08-30",246.11,256.33,246.11,256.16,413900.0],["2021-08-31",256.0,257.33,252.33,255.77,456100.0],["2021-09-01",255.32,258.62,254.55,258.22,368200.0],["2021-09-02",259.3,261.51,258.22,261.27,407900.0],["2021-09-03",260.25,263.5,258.98,262.36,390000.0],["2021-09-07",261.25,264.75,260.21,261.54,275000.0],["2021-09-08",261.43,262.81,259.64,259.84,247700.0],["2021-09-09",261.33,261.58,257.49,258.96,389700.0],["2021-09-10",259.22,260.96,256.58,258.81,295700.0],["2021-09-13",260.74,261.38,255.25,256.77,441900.0],["2021-09-14",258.09,265.93,255.95,265.32,473800.0],["2021-09-15",265.0,267.86,260.2,263.04,482900.0],["2021-09-16",257.63,270.94,257.63,270.74,599000.0],["2021-09-17",269.93,271.51,265.37,268.19,701000.0],["2021-09-20",264.9,269.17,260.74,268.73,511700.0],["2021-09-21",269.23,271.44,268.0,269.96,319200.0],["2021-09-22",270.11,274.99,268.2,274.39,266100.0],["2021-09-23",274.25,284.2,273.55,281.46,694900.0],["2021-09-24",280.42,283.55,279.02,283.04,638700.0],["2021-09-27",286.01,301.72,269.0,271.19,800800.0],["2021-09-28",258.29,269.12,258.29,265.47,814400.0],["2021-09-29",268.53,271.14,264.01,267.67,397300.0],["2021-09-30",268.7,271.13,261.94,262.02,313100.0],["2021-10-01",260.87,263.0,254.34,262.33,397500.0],["2021-10-04",261.66,262.73,255.75,258.11,483700.0],["2021-10-05",260.1,265.1,258.87,262.47,344400.0],["2021-10-06",261.91,265.0,259.66,264.08,319300.0],["2021-10-07",264.08,268.18,263.75,265.57,333100.0],["2021-10-08",265.94,266.87,262.78,265.26,429900.0],["2021-10-11",265.59,268.11,262.89,264.86,284300.0],["2021-10-12",266.5,266.86,262.18,264.75,286300.0],["2021-10-13",265.98,270.69,264.82,270.17,376900.0],["2021-10-14",272.43,276.68,271.01,275.07,385800.0],["2021-10-15",273.56,277.81,271.89,275.04,308300.0],["2021-10-18",275.08,276.88,273.5,276.57,239200.0],["2021-10-19",276.93,279.68,276.32,277.58,451800.0],["2021-10-20",280.57,280.88,276.26,276.33,519400.0],["2021-10-21",277.68,279.99,273.71,277.13,403400.0],["2021-10-22",276.23,278.9,275.14,277.52,300100.0],["2021-10-25",277.87,283.37,275.17,283.36,298700.0],["2021-10-26",284.83,287.22,282.04,285.14,403700.0],["2021-10-27",285.4,286.62,278.78,281.74,467300.0],["2021-10-28",283.18,286.94,281.04,286.43,386900.0],["2021-10-29",285.0,287.71,283.42,286.77,353600.0],["2021-11-01",288.38,291.56,286.38,288.91,318400.0],["2021-11-02",289.27,289.46,280.08,282.39,410800.0],["2021-11-03",283.0,283.0,271.11,275.6,565200.0],["2021-11-04",268.81,281.44,268.74,280.5,556800.0],["2021-11-05",278.7,278.94,265.0,265.96,518700.0],["2021-11-08",267.86,270.08,264.29,268.05,372800.0],["2021-11-09",269.45,278.14,269.31,274.16,671500.0],["2021-11-10",274.41,278.65,273.08,273.45,430400.0],["2021-11-11",273.45,277.99,271.19,275.18,256400.0],["2021-11-12",281.96,286.69,278.41,285.55,800500.0],["2021-11-15",285.12,287.58,281.89,282.14,280800.0],["2021-11-16",282.98,289.27,280.92,285.57,308600.0],["2021-11-17",286.0,287.25,279.03,281.4,321100.0],["2021-11-18",280.07,284.71,277.33,283.89,423000.0],["2021-11-19",285.36,287.83,280.57,286.2,364400.0],["2021-11-22",288.29,289.91,279.25,281.53,453700.0],["2021-11-23",278.74,282.75,272.59,273.97,523800.0],["2021-11-24",273.66,275.64,269.55,273.87,476400.0],["2021-11-26",274.88,282.56,270.64,272.0,194700.0],["2021-11-29",274.25,278.0,270.01,276.08,277300.0],["2021-11-30",275.17,276.74,268.88,270.47,268400.0],["2021-12-01",274.42,281.45,271.28,272.97,384400.0],["2021-12-02",275.64,275.66,269.62,273.05,338300.0],["2021-12-03",275.7,278.41,266.23,272.81,544600.0],["2021-12-06",271.81,272.68,264.64,265.94,491900.0],["2021-12-07",270.07,283.22,267.45,278.59,706200.0],["2021-12-08",279.53,281.75,274.19,278.4,219300.0],["2021-12-09",279.53,281.94,273.13,273.6,160000.0],["2021-12-10",271.06,278.28,270.0,277.1,367600.0],["2021-12-13",277.04,279.75,272.81,277.56,259200.0],["2021-12-14",274.45,276.12,269.93,274.79,369600.0],["2021-12-15",277.93,288.37,271.74,287.31,657300.0],["2021-12-16",286.3,289.84,283.12,284.36,768400.0],["2021-12-17",280.48,288.88,275.01,287.67,750700.0],["2021-12-20",286.38,289.23,282.8,287.12,708100.0],["2021-12-21",287.76,289.42,278.03,286.7,437200.0],["2021-12-22",288.06,307.8,286.85,307.43,799100.0],["2021-12-23",307.88,313.0,298.48,307.93,770700.0],["2021-12-27",310.2,312.31,304.74,307.62,285200.0],["2021-12-28",309.39,309.39,305.01,306.05,349600.0],["2021-12-29",304.99,310.64,303.0,307.99,283900.0],["2021-12-30",310.37,313.0,306.75,309.29,188400.0],["2021-12-31",307.72,311.0,306.67,309.7,167300.0],["2022-01-03",308.17,312.28,290.02,296.03,581500.0],["2022-01-04",296.1,297.31,278.13,287.97,1089700.0],["2022-01-05",285.18,288.54,279.12,279.28,585200.0],["2022-01-06",279.38,291.92,276.5,285.64,581100.0],["2022-01-07",285.55,288.37,280.25,280.68,647100.0],["2022-01-10",276.63,284.23,270.55,283.89,539100.0],["2022-01-11",285.97,290.0,279.31,287.42,499300.0],["2022-01-12",294.0,297.42,288.53,289.97,524900.0],["2022-01-13",287.55,289.57,274.25,274.66,462300.0],["2022-01-14",273.41,275.65,261.69,266.39,790100.0],["2022-01-18",263.16,267.8,253.44,254.39,804500.0],["2022-01-19",253.97,261.32,253.97,257.05,719800.0],["2022-01-20",260.92,266.47,255.2,255.92,706800.0],["2022-01-21",254.42,257.66,248.33,251.95,747400.0],["2022-01-24",246.51,257.52,245.28,256.05,567100.0],["2022-01-25",250.23,256.04,247.29,250.39,452200.0],["2022-01-26",258.17,260.39,249.87,253.09,922300.0],["2022-01-27",254.79,258.24,251.4,256.66,981600.0],["2022-01-28",256.46,264.07,254.04,262.95,728000.0],["2022-01-31",263.12,266.61,262.14,265.72,522600.0],["2022-02-01",267.37,268.96,263.33,268.46,476300.0],["2022-02-02",270.18,278.64,269.17,275.9,438800.0],["2022-02-03",271.37,275.02,267.26,267.95,357900.0],["2022-02-04",267.95,278.82,266.84,267.03,287000.0],["2022-02-07",267.03,272.46,266.87,268.24,346200.0],["2022-02-08",266.89,276.15,266.89,272.23,308200.0],["2022-02-09",277.33,279.8,274.06,278.71,489000.0],["2022-02-10",272.92,279.52,270.95,272.72,371900.0],["2022-02-11",271.16,273.89,261.26,261.56,490300.0],["2022-02-14",257.18,259.31,252.69,255.84,748000.0],["2022-02-15",258.94,260.64,240.25,242.36,1358700.0],["2022-02-16",241.19,242.0,233.69,240.53,1216900.0],["2022-02-17",240.68,240.68,228.5,229.94,1014800.0],["2022-02-18",228.24,233.94,224.72,226.84,730100.0],["2022-02-22",224.78,229.11,215.31,220.25,952300.0],["2022-02-23",221.13,229.73,215.73,221.23,1199900.0],["2022-02-24",209.66,235.91,208.13,233.4,1476800.0],["2022-02-25",231.11,239.38,230.86,238.19,875800.0],["2022-02-28",235.28,241.75,235.24,238.01,925800.0],["2022-03-01",238.29,240.81,230.62,231.21,651200.0],["2022-03-02",229.41,236.75,229.14,234.45,462400.0],["2022-03-03",236.0,237.81,229.02,231.68,486500.0],["2022-03-04",228.98,230.82,223.2,226.32,643400.0],["2022-03-07",222.73,224.99,215.36,220.31,723300.0],["2022-03-08",218.04,223.75,212.32,216.09,810800.0],["2022-03-09",220.22,231.72,220.22,230.15,871000.0],["2022-03-10",224.45,230.2,223.43,227.06,678600.0],["2022-03-11",230.84,230.88,223.62,223.88,455400.0],["2022-03-14",225.25,229.13,218.35,218.89,557100.0],["2022-03-15",219.18,223.86,215.62,223.32,901600.0],["2022-03-16",227.68,234.24,226.46,230.5,914500.0],["2022-03-17",230.51,236.64,227.29,235.97,651300.0],["2022-03-18",234.14,240.07,231.43,239.5,1661100.0],["2022-03-21",236.91,244.03,236.34,239.22,519000.0],["2022-03-22",238.35,245.21,235.78,243.16,451400.0],["2022-03-23",242.24,245.64,233.58,235.0,402500.0],["2022-03-24",235.85,240.77,235.12,237.62,317200.0],["2022-03-25",239.64,242.9,236.13,238.63,414500.0],["2022-03-28",236.95,240.98,236.01,238.18,457800.0],["2022-03-29",242.59,252.12,239.46,251.54,805300.0],["2022-03-30",248.29,249.94,244.71,245.81,371600.0],["2022-03-31",244.63,248.89,242.95,243.22,331900.0],["2022-04-01",243.02,249.57,242.96,246.63,292600.0],["2022-04-04",247.7,249.73,243.2,243.84,449400.0],["2022-04-05",244.01,245.28,239.29,242.97,249200.0],["2022-04-06",242.0,244.99,238.14,243.71,313800.0],["2022-04-07",243.83,258.13,240.03,257.69,844000.0],["2022-04-08",256.88,263.62,256.05,261.32,766600.0],["2022-04-11",258.22,262.99,246.63,247.72,645800.0],["2022-04-12",257.85,257.85,245.29,246.28,482900.0],["2022-04-13",246.24,252.92,244.65,250.43,513200.0],["2022-04-14",248.49,255.63,243.07,246.04,243500.0],["2022-04-18",244.79,245.41,241.2,243.46,186000.0],["2022-04-19",239.95,248.29,239.95,247.57,406100.0],["2022-04-20",249.69,253.99,246.7,253.22,298200.0],["2022-04-21",252.43,255.58,243.27,244.9,330200.0],["2022-04-22",242.88,249.99,233.48,233.95,351400.0],["2022-04-25",226.72,229.81,221.47,225.63,600500.0],["2022-04-26",222.55,222.97,210.35,210.67,720300.0],["2022-04-27",211.34,219.87,210.98,215.16,725900.0],["2022-04-28",217.45,229.18,214.66,225.05,812600.0],["2022-04-29",227.11,232.15,225.59,226.21,812600.0],["2022-05-02",219.63,230.83,217.89,228.58,540500.0],["2022-05-03",227.88,233.53,225.2,226.94,301100.0],["2022-05-04",226.99,232.44,222.67,231.36,298300.0],["2022-05-05",230.91,231.32,223.75,227.75,254100.0],["2022-05-06",225.27,226.9,221.61,224.31,371700.0],["2022-05-09",220.86,223.05,207.42,209.08,466400.0],["2022-05-10",211.51,214.92,205.99,209.95,448600.0],["2022-05-11",208.79,215.94,203.06,204.85,601200.0],["2022-05-12",202.59,208.8,199.01,206.72,562400.0],["2022-05-13",210.21,215.58,208.45,211.0,518700.0],["2022-05-16",209.01,211.92,206.08,210.52,599300.0],["2022-05-17",215.29,216.72,207.77,209.15,725000.0],["2022-05-18",206.39,208.98,202.49,203.27,624900.0],["2022-05-19",201.08,215.23,200.67,214.26,773500.0],["2022-05-20",216.49,218.61,211.15,216.1,568200.0],["2022-05-23",214.23,218.21,209.44,217.58,549200.0],["2022-05-24",218.08,219.93,212.22,216.27,471800.0],["2022-05-25",214.0,217.53,211.9,211.97,308100.0],["2022-05-26",212.19,218.5,210.17,217.64,245900.0],["2022-05-27",219.9,228.25,219.53,227.3,415300.0],["2022-05-31",224.34,226.37,221.73,223.79,467400.0],["2022-06-01",222.04,224.52,213.56,218.74,535900.0],["2022-06-02",217.54,225.14,215.33,224.45,599500.0],["2022-06-03",221.35,223.09,217.45,222.33,633100.0],["2022-06-06",225.35,229.61,222.86,227.72,454000.0],["2022-06-07",225.57,230.66,225.57,229.69,260900.0],["2022-06-08",227.64,234.32,226.95,230.56,595300.0],["2022-06-09",229.86,232.4,227.6,228.75,1014400.0],["2022-06-10",222.73,223.05,215.75,219.24,680900.0],["2022-06-13",210.4,212.45,205.29,209.01,513500.0],["2022-06-14",206.5,213.03,200.29,204.33,374200.0],["2022-06-15",206.89,209.84,200.99,205.59,435300.0],["2022-06-16",199.97,200.66,196.34,197.3,427000.0],["2022-06-17",199.18,202.98,197.51,200.87,587200.0],["2022-06-21",203.21,207.21,203.21,205.27,350100.0],["2022-06-22",201.96,207.92,197.65,205.94,302200.0],["2022-06-23",205.26,218.96,205.26,217.49,449600.0],["2022-06-24",221.46,223.26,218.51,220.63,481000.0],["2022-06-27",217.54,221.67,214.96,220.88,396200.0],["2022-06-28",219.63,221.73,216.86,219.1,741700.0],["2022-06-29",217.14,219.6,212.03,217.27,655700.0],["2022-06-30",213.98,219.26,210.2,216.7,522000.0],["2022-07-01",215.54,217.8,211.0,212.71,517600.0],["2022-07-05",210.26,216.47,207.51,216.47,363800.0],["2022-07-06",215.77,220.43,215.77,219.69,470800.0],["2022-07-07",218.36,223.64,218.22,222.91,467300.0],["2022-07-08",221.86,225.51,217.74,217.95,309400.0],["2022-07-11",214.78,219.73,209.38,214.59,292000.0],["2022-07-12",214.59,215.08,206.5,208.9,338500.0],["2022-07-13",204.56,208.47,202.33,205.98,231600.0],["2022-07-14",203.82,204.96,198.75,204.96,400300.0],["2022-07-15",209.39,212.16,204.95,211.13,380400.0],["2022-07-18",213.18,213.34,202.95,204.43,430800.0],["2022-07-19",208.29,214.25,206.97,213.53,342900.0],["2022-07-20",214.24,216.4,209.52,214.79,332700.0],["2022-07-21",215.51,224.76,214.72,224.65,470300.0],["2022-07-22",223.91,226.86,219.78,221.09,476800.0],["2022-07-25",221.6,225.51,218.95,223.35,390900.0],["2022-07-26",223.35,223.87,218.04,223.65,460500.0],["2022-07-27",226.0,232.82,225.35,231.79,711100.0],["2022-07-28",234.89,240.89,225.09,237.48,689000.0],["2022-07-29",238.74,249.62,230.81,241.25,882600.0],["2022-08-01",234.29,239.66,233.85,236.62,864900.0],["2022-08-02",236.09,236.49,228.22,229.07,596000.0],["2022-08-03",231.89,234.59,225.94,227.88,538200.0],["2022-08-04",228.65,234.35,228.36,231.48,269200.0],["2022-08-05",227.88,233.46,226.46,233.12,258400.0],["2022-08-08",233.62,237.73,231.68,231.83,407200.0],["2022-08-09",234.7,235.19,230.1,230.42,270000.0],["2022-08-10",232.18,243.49,231.57,243.08,709600.0],["2022-08-11",241.87,249.24,238.47,243.33,565000.0],["2022-08-12",242.01,244.83,238.72,241.24,738300.0],["2022-08-15",241.61,247.95,240.32,247.5,491800.0],["2022-08-16",245.23,246.84,242.94,246.3,472200.0],["2022-08-17",242.23,245.31,238.13,239.95,311200.0],["2022-08-18",240.0,240.0,235.67,237.6,290900.0],["2022-08-19",234.58,236.28,231.87,233.68,316500.0],["2022-08-22",229.95,233.23,225.78,225.8,292100.0],["2022-08-23",222.99,226.1,221.4,224.92,240100.0],["2022-08-24",224.09,228.41,221.83,227.33,332300.0],["2022-08-25",229.47,234.05,222.67,229.62,288500.0],["2022-08-26",227.64,227.82,213.35,213.46,309800.0],["2022-08-29",210.82,213.0,208.92,209.22,452500.0],["2022-08-30",210.76,212.83,208.33,210.18,305000.0],["2022-08-31",212.55,214.28,209.8,209.83,366800.0],["2022-09-01",208.79,209.76,203.6,208.7,331200.0],["2022-09-02",209.79,211.86,205.34,206.74,312700.0],["2022-09-06",206.85,210.2,204.23,208.75,365800.0],["2022-09-07",210.14,218.37,210.14,215.91,591200.0],["2022-09-08",213.08,222.83,209.32,221.72,640200.0],["2022-09-09",221.85,226.47,217.33,226.2,399500.0],["2022-09-12",226.15,234.4,226.01,232.99,877500.0],["2022-09-13",226.86,226.86,216.1,216.67,993900.0],["2022-09-14",217.11,218.58,204.59,205.63,603700.0],["2022-09-15",200.54,210.9,200.54,208.8,416500.0],["2022-09-16",203.61,205.65,202.01,204.49,545900.0],["2022-09-19",201.86,203.49,197.87,201.74,535500.0],["2022-09-20",197.81,199.05,195.21,197.24,518100.0],["2022-09-21",198.02,202.18,194.5,194.69,387100.0],["2022-09-22",192.67,194.3,190.85,191.02,370100.0],["2022-09-23",189.42,191.08,185.17,190.84,817200.0],["2022-09-26",189.19,191.99,183.51,183.73,610600.0],["2022-09-27",184.85,187.45,179.95,183.25,657800.0],["2022-09-28",185.85,188.19,183.22,187.36,656000.0],["2022-09-29",184.5,186.98,182.8,184.02,528100.0],["2022-09-30",185.71,191.3,183.49,183.78,644800.0],["2022-10-03",183.84,190.52,181.03,189.19,555700.0],["2022-10-04",193.85,197.38,192.03,197.26,487100.0],["2022-10-05",194.79,197.88,190.5,197.22,491400.0],["2022-10-06",195.53,198.41,192.01,193.37,394500.0],["2022-10-07",190.53,191.78,185.59,186.52,329800.0],["2022-10-10",186.76,186.8,182.03,183.98,278900.0],["2022-10-11",183.5,183.54,175.87,176.25,725500.0],["2022-10-12",174.92,179.71,174.0,177.11,889100.0],["2022-10-13",173.12,182.09,171.43,180.32,504600.0],["2022-10-14",182.94,184.92,173.81,173.9,846700.0],["2022-10-17",177.83,184.01,175.76,183.06,1904700.0],["2022-10-18",186.75,191.51,185.57,188.43,809100.0],["2022-10-19",186.34,186.34,177.06,179.94,412500.0],["2022-10-20",179.38,180.07,173.76,174.47,834200.0],["2022-10-21",176.27,178.3,172.04,177.99,705700.0],["2022-10-24",178.84,181.7,175.4,178.91,430500.0],["2022-10-25",183.28,196.83,183.28,196.73,1116700.0],["2022-10-26",195.73,200.19,192.37,197.61,886400.0],["2022-10-27",197.77,197.97,190.85,191.78,554000.0],["2022-10-28",191.17,199.56,190.22,199.25,828400.0],["2022-10-31",198.87,202.25,196.25,197.84,595800.0],["2022-11-01",201.01,202.57,194.94,196.34,445700.0],["2022-11-02",197.13,201.79,190.4,192.92,587000.0],["2022-11-03",193.5,207.63,193.5,201.76,1042600.0],["2022-11-04",201.44,204.44,195.82,199.68,956000.0],["2022-11-07",199.92,200.79,196.47,198.3,565500.0],["2022-11-08",198.05,201.65,194.82,195.07,540200.0],["2022-11-09",198.48,201.67,196.19,196.79,546600.0],["2022-11-10",202.51,216.48,202.43,216.2,692300.0],["2022-11-11",219.32,224.79,217.3,221.46,872500.0],["2022-11-14",218.13,222.07,214.41,217.08,662000.0],["2022-11-15",221.82,229.84,221.82,224.8,801300.0],["2022-11-16",220.8,224.35,219.87,222.35,534500.0],["2022-11-17",219.25,219.59,213.28,215.5,744300.0],["2022-11-18",218.9,218.9,213.11,216.62,450700.0],["2022-11-21",214.8,216.51,213.52,216.22,310600.0],["2022-11-22",217.85,218.26,213.84,216.48,325400.0],["2022-11-23",216.5,218.86,214.53,217.26,381400.0],["2022-11-25",218.03,219.95,215.76,219.0,173600.0],["2022-11-28",217.91,219.84,213.11,214.69,392400.0],["2022-11-29",215.28,218.16,211.68,211.93,535600.0],["2022-11-30",212.6,217.02,204.77,215.44,861700.0],["2022-12-01",215.6,220.92,212.6,218.69,431000.0],["2022-12-02",215.15,216.56,210.47,213.07,689100.0],["2022-12-05",209.09,211.33,202.9,204.76,685700.0],["2022-12-06",204.91,207.57,197.56,200.31,565200.0],["2022-12-07",197.25,202.51,195.91,196.89,535500.0],["2022-12-08",197.25,200.26,194.82,198.49,483200.0],["2022-12-09",197.04,199.77,194.26,194.77,609300.0],["2022-12-12",196.72,198.46,193.96,197.06,415500.0],["2022-12-13",204.85,206.26,196.63,198.26,401100.0],["2022-12-14",195.63,199.67,192.5,194.79,626500.0],["2022-12-15",192.33,193.47,188.56,190.84,1473600.0],["2022-12-16",189.21,191.63,186.01,186.91,423400.0],["2022-12-19",186.91,191.06,184.88,189.51,623700.0],["2022-12-20",190.39,192.61,187.76,192.02,583600.0],["2022-12-21",193.89,201.07,193.61,197.45,665900.0],["2022-12-22",195.05,199.65,192.13,195.71,408500.0],["2022-12-23",193.87,196.39,192.9,194.85,315300.0],["2022-12-27",194.85,195.32,191.67,193.24,219500.0],["2022-12-28",192.35,197.58,192.35,193.28,256200.0],["2022-12-29",195.3,200.35,195.3,198.47,235900.0],["2022-12-30",196.52,198.21,190.77,194.25,378200.0],["2023-01-03",196.95,198.82,190.73,193.59,463000.0],["2023-01-04",195.28,200.87,194.74,199.35,571400.0],["2023-01-05",197.74,200.2,194.19,199.11,420500.0],["2023-01-06",199.22,201.41,194.67,200.45,611600.0],["2023-01-09",202.38,204.58,199.77,201.14,579400.0],["2023-01-10",204.49,221.06,204.0,216.83,720200.0],["2023-01-11",217.33,225.39,216.7,224.1,565700.0],["2023-01-12",225.66,226.16,218.34,222.66,553400.0],["2023-01-13",224.13,225.74,221.11,224.49,895000.0],["2023-01-17",224.77,229.62,223.87,225.45,573800.0],["2023-01-18",225.27,231.52,224.93,227.16,658700.0],["2023-01-19",224.96,231.48,224.31,230.28,504300.0],["2023-01-20",230.13,232.89,226.35,231.42,491900.0],["2023-01-23",231.37,236.05,228.91,234.87,353100.0],["2023-01-24",233.38,235.22,230.55,231.83,375100.0],["2023-01-25",229.55,232.73,226.54,232.26,296600.0],["2023-01-26",233.91,235.4,229.28,231.05,352500.0],["2023-01-27",228.65,229.95,226.8,228.24,367200.0],["2023-01-30",226.48,228.5,223.63,223.99,240500.0],["2023-01-31",224.5,230.79,224.43,230.71,419700.0],["2023-02-01",229.78,236.79,228.78,235.74,735400.0],["2023-02-02",237.67,245.7,237.67,245.33,543200.0],["2023-02-03",241.82,247.47,239.76,244.02,640700.0],["2023-02-06",241.29,246.26,236.83,237.74,510400.0],["2023-02-07",237.18,242.83,236.59,241.91,276300.0],["2023-02-08",241.55,243.5,238.06,238.8,322300.0],["2023-02-09",240.34,241.8,233.14,234.25,496600.0],["2023-02-10",232.7,236.43,229.93,232.27,371700.0],["2023-02-13",232.69,238.95,230.02,237.95,311800.0],["2023-02-14",235.78,238.53,231.62,234.12,396500.0],["2023-02-15",232.3,237.99,230.54,235.02,293300.0],["2023-02-16",229.63,234.86,228.23,229.9,610700.0],["2023-02-17",228.46,229.59,222.99,227.57,983100.0],["2023-02-21",224.02,226.22,220.63,223.35,406900.0],["2023-02-22",222.29,223.52,216.79,221.71,972400.0],["2023-02-23",228.0,228.0,218.09,223.12,700100.0],["2023-02-24",221.66,226.34,218.5,223.5,633100.0],["2023-02-27",224.94,227.06,222.48,223.13,580900.0],["2023-02-28",221.12,226.71,221.12,225.63,485000.0],["2023-03-01",223.94,230.35,222.91,227.5,608600.0],["2023-03-02",225.89,232.43,221.68,230.47,435600.0],["2023-03-03",232.69,235.58,231.56,233.88,410900.0],["2023-03-06",234.64,238.45,233.76,235.66,499100.0],["2023-03-07",235.0,237.0,228.33,229.45,325900.0],["2023-03-08",229.57,231.41,226.64,228.78,378200.0],["2023-03-09",228.93,231.46,221.36,221.6,372100.0],["2023-03-10",223.44,223.44,209.87,213.91,807500.0],["2023-03-13",212.88,213.9,207.12,211.79,656500.0],["2023-03-14",214.98,219.5,211.73,215.25,464400.0],["2023-03-15",210.23,211.25,200.2,209.52,716300.0],["2023-03-16",207.77,214.46,205.61,213.31,571200.0],["2023-03-17",211.84,212.24,207.4,207.75,627000.0],["2023-03-20",208.69,209.62,203.24,208.58,674900.0],["2023-03-21",211.47,214.39,210.19,213.32,362000.0],["2023-03-22",213.01,215.25,208.54,208.63,317300.0],["2023-03-23",210.25,214.06,206.37,207.85,416400.0],["2023-03-24",206.22,214.23,203.0,206.73,830400.0],["2023-03-27",209.27,235.5,204.35,207.89,936000.0],["2023-03-28",207.24,209.63,203.42,207.37,473200.0],["2023-03-29",210.0,211.26,208.21,210.58,233900.0],["2023-03-30",213.08,214.24,209.47,210.86,347800.0],["2023-03-31",212.54,214.34,210.8,213.59,260200.0],["2023-04-03",212.26,214.85,210.7,214.47,388700.0],["2023-04-04",214.25,214.32,210.6,210.84,390500.0],["2023-04-05",210.18,210.86,207.75,208.36,279900.0],["2023-04-06",208.56,209.24,206.86,207.54,283600.0],["2023-04-10",206.47,209.35,204.96,208.48,193400.0],["2023-04-11",209.0,211.41,206.6,210.45,376600.0],["2023-04-12",212.85,213.7,207.75,208.57,451200.0],["2023-04-13",209.31,211.62,206.86,210.3,702200.0],["2023-04-14",209.62,209.91,206.75,209.78,429500.0],["2023-04-17",210.14,214.96,209.75,213.97,373000.0],["2023-04-18",215.46,216.35,210.61,212.91,620700.0],["2023-04-19",211.72,211.72,209.52,210.55,359900.0],["2023-04-20",208.48,208.61,203.94,206.22,429400.0],["2023-04-21",206.43,208.56,204.96,207.13,293400.0],["2023-04-24",207.49,211.43,204.85,206.47,722900.0],["2023-04-25",208.25,210.97,202.85,203.23,1334100.0],["2023-04-26",201.42,203.4,199.58,200.88,926000.0],["2023-04-27",202.44,204.92,186.21,190.71,1564400.0],["2023-04-28",189.11,196.0,186.5,192.69,1781700.0],["2023-05-01",192.68,199.66,190.04,195.45,588800.0],["2023-05-02",194.55,194.78,187.78,187.89,586100.0],["2023-05-03",188.95,190.53,185.69,185.77,691300.0],["2023-05-04",185.77,186.2,181.92,183.12,1052800.0],["2023-05-05",185.56,190.81,183.43,189.79,681000.0],["2023-05-08",191.12,191.43,185.67,189.81,364600.0],["2023-05-09",188.11,188.77,185.27,187.16,688300.0],["2023-05-10",188.54,192.82,188.45,191.88,703200.0],["2023-05-11",191.36,200.11,189.58,199.11,1296600.0],["2023-05-12",200.51,201.95,197.01,200.0,790100.0],["2023-05-15",200.05,206.63,197.08,205.85,998800.0],["2023-05-16",205.45,209.09,202.8,206.56,928900.0],["2023-05-17",207.71,211.66,207.07,210.66,956300.0],["2023-05-18",210.33,212.72,201.77,208.21,703400.0],["2023-05-19",209.12,213.44,205.95,212.78,683800.0],["2023-05-22",213.38,217.59,212.9,215.91,628700.0],["2023-05-23",214.82,217.29,211.47,212.07,608900.0],["2023-05-24",206.42,208.27,203.01,206.86,574700.0],["2023-05-25",207.07,208.49,202.59,202.99,712100.0],["2023-05-26",203.57,205.08,201.35,203.69,513000.0],["2023-05-30",205.12,211.62,204.38,208.47,668900.0],["2023-05-31",207.38,213.41,206.4,213.03,634400.0],["2023-06-01",212.46,215.96,210.44,215.85,608100.0],["2023-06-02",217.92,221.85,215.88,221.45,742800.0],["2023-06-05",219.4,221.21,216.78,218.99,443800.0],["2023-06-06",219.2,224.02,219.0,223.89,442500.0],["2023-06-07",223.73,231.14,223.33,226.26,753600.0],["2023-06-08",225.39,227.13,222.02,225.06,266400.0],["2023-06-09",225.81,225.81,221.09,221.93,457000.0],["2023-06-12",222.26,229.7,222.26,227.93,298500.0],["2023-06-13",228.19,231.72,227.9,231.09,348700.0],["2023-06-14",231.61,235.1,229.74,230.54,469200.0],["2023-06-15",229.72,235.18,228.33,233.62,595000.0],["2023-06-16",234.04,236.71,233.02,234.12,551100.0],["2023-06-20",230.75,232.42,227.16,230.29,1208900.0],["2023-06-21",229.59,231.45,225.45,227.48,749500.0],["2023-06-22",226.21,228.44,223.01,227.31,670600.0],["2023-06-23",223.5,231.12,223.5,226.33,5358200.0],["2023-06-26",226.17,230.5,222.64,228.72,580300.0],["2023-06-27",227.81,229.76,222.02,228.91,559600.0],["2023-06-28",228.91,240.36,228.91,240.26,1016100.0],["2023-06-29",240.57,242.98,238.31,242.63,868800.0],["2023-06-30",245.0,252.15,243.52,250.2,934600.0],["2023-07-03",249.25,250.0,241.27,243.03,616700.0],["2023-07-05",240.4,243.6,235.43,240.85,1235200.0],["2023-07-06",236.97,239.36,234.68,237.43,926300.0],["2023-07-07",237.55,239.08,233.81,236.44,435900.0],["2023-07-10",236.36,245.04,234.78,244.32,531300.0],["2023-07-11",245.52,245.52,238.11,239.37,807800.0],["2023-07-12",242.18,243.38,239.25,243.14,654000.0],["2023-07-13",243.72,249.25,240.31,248.99,626300.0],["2023-07-14",250.64,251.39,245.12,246.25,453200.0],["2023-07-17",246.25,247.0,243.6,245.04,482100.0],["2023-07-18",244.88,247.87,242.15,245.64,507600.0],["2023-07-19",247.34,251.89,246.44,247.2,866000.0],["2023-07-20",248.32,249.54,246.3,247.41,407600.0],["2023-07-21",248.4,249.81,243.36,245.93,708100.0],["2023-07-24",243.52,244.32,236.28,242.63,984600.0],["2023-07-25",239.93,252.8,239.72,249.66,800500.0],["2023-07-26",248.23,253.42,247.05,253.1,996900.0],["2023-07-27",243.2,259.01,240.3,241.64,1533900.0],["2023-07-28",245.23,252.76,240.67,252.14,741300.0],["2023-07-31",252.9,256.33,250.5,251.41,837000.0],["2023-08-01",249.33,251.38,247.21,249.23,550700.0],["2023-08-02",246.88,252.7,246.2,251.51,487700.0],["2023-08-03",251.64,252.82,248.27,251.05,390500.0],["2023-08-04",251.05,255.41,250.95,253.35,551000.0],["2023-08-07",253.39,254.66,250.29,251.57,424400.0],["2023-08-08",250.09,255.48,248.64,255.24,495400.0],["2023-08-09",255.24,256.57,252.56,253.62,506600.0],["2023-08-10",254.79,258.5,252.34,256.23,666900.0],["2023-08-11",254.13,258.57,251.02,258.39,574800.0],["2023-08-14",256.93,260.39,255.38,259.21,495300.0],["2023-08-15",259.32,262.2,256.86,259.09,538000.0],["2023-08-16",258.36,261.43,255.52,256.24,508400.0],["2023-08-17",255.72,256.39,250.22,251.99,550700.0],["2023-08-18",250.81,251.72,248.64,250.34,378400.0],["2023-08-21",251.17,252.64,247.72,248.83,438900.0],["2023-08-22",249.59,250.69,245.91,250.17,382400.0],["2023-08-23",250.56,252.92,246.6,252.75,604500.0],["2023-08-24",252.75,256.48,246.89,252.96,816700.0],["2023-08-25",252.44,256.86,250.57,256.32,481000.0],["2023-08-28",256.29,258.68,254.67,255.3,289000.0],["2023-08-29",254.45,260.26,253.25,260.23,298800.0],["2023-08-30",260.12,266.43,260.12,265.62,459000.0],["2023-08-31",265.44,268.07,259.06,259.94,406000.0],["2023-09-01",262.54,264.76,261.58,262.69,268900.0],["2023-09-05",263.21,263.51,258.47,258.65,241100.0],["2023-09-06",259.66,261.61,256.5,256.69,537000.0],["2023-09-07",255.8,259.57,255.12,258.12,542100.0],["2023-09-08",258.39,259.79,248.82,250.13,508900.0],["2023-09-11",250.93,256.73,248.34,255.46,330900.0],["2023-09-12",253.48,259.62,252.57,257.28,398200.0],["2023-09-13",259.96,265.77,258.65,265.1,960900.0],["2023-09-14",267.03,268.0,260.2,261.78,523600.0],["2023-09-15",260.52,265.86,259.2,261.71,518600.0],["2023-09-18",259.8,265.0,258.76,263.02,506500.0],["2023-09-19",261.64,264.1,259.95,263.26,373000.0],["2023-09-20",264.84,265.28,261.29,261.78,325800.0],["2023-09-21",260.83,260.83,250.35,251.87,628100.0],["2023-09-22",252.12,252.23,248.35,250.41,593400.0],["2023-09-25",247.84,251.99,246.7,250.41,382300.0],["2023-09-26",247.99,251.48,245.34,246.7,425200.0],["2023-09-27",248.01,249.22,243.85,248.07,432000.0],["2023-09-28",248.07,249.54,246.12,247.08,437600.0],["2023-09-29",248.66,251.29,245.0,246.25,535800.0],["2023-10-02",245.7,246.85,239.25,243.14,493400.0],["2023-10-03",241.71,243.02,238.6,240.42,451300.0],["2023-10-04",241.58,242.59,236.04,240.32,389900.0],["2023-10-05",239.6,242.15,235.55,239.68,482800.0],["2023-10-06",237.91,245.24,236.01,239.78,814300.0],["2023-10-09",236.78,239.4,236.44,238.55,278900.0],["2023-10-10",238.66,243.13,236.47,242.81,721500.0],["2023-10-11",244.46,249.46,240.42,249.25,620400.0],["2023-10-12",249.12,253.77,242.83,243.9,1010100.0],["2023-10-13",243.81,247.62,241.26,247.24,442500.0],["2023-10-16",247.0,247.91,239.5,245.13,502500.0],["2023-10-17",242.99,245.63,236.88,237.48,528900.0],["2023-10-18",234.56,235.27,226.56,226.64,697200.0],["2023-10-19",226.93,229.15,224.38,225.55,497000.0],["2023-10-20",224.71,228.16,221.2,226.72,562900.0],["2023-10-23",226.56,227.26,222.83,222.83,627800.0],["2023-10-24",224.51,237.61,222.32,236.49,927400.0],["2023-10-25",233.54,233.54,224.17,225.28,1098700.0],["2023-10-26",237.6,243.39,230.86,240.56,1294900.0],["2023-10-27",241.76,243.67,233.82,235.31,741400.0],["2023-10-30",239.02,239.44,228.05,238.13,623800.0],["2023-10-31",238.14,245.62,237.89,243.96,760600.0],["2023-11-01",244.1,250.92,238.17,250.0,604600.0],["2023-11-02",251.94,255.45,250.44,253.5,509300.0],["2023-11-03",259.67,263.49,257.59,258.11,372700.0],["2023-11-06",260.12,261.11,256.5,257.87,279500.0],["2023-11-07",257.87,262.55,255.65,256.83,435400.0],["2023-11-08",257.52,261.63,256.05,257.99,382900.0],["2023-11-09",258.0,260.12,250.09,250.58,538200.0],["2023-11-10",251.43,257.83,249.27,256.34,338400.0],["2023-11-13",254.69,256.99,252.12,256.91,260200.0],["2023-11-14",262.43,267.93,260.79,266.95,399600.0],["2023-11-15",266.6,273.53,265.64,268.8,665800.0],["2023-11-16",270.0,270.1,267.02,269.06,456500.0],["2023-11-17",269.87,270.3,267.99,269.95,286600.0],["2023-11-20",268.66,271.19,266.55,270.02,510700.0],["2023-11-21",270.21,276.68,269.65,271.07,567200.0],["2023-11-22",272.99,273.7,271.19,271.92,248800.0],["2023-11-24",271.76,272.85,270.09,271.89,183500.0],["2023-11-27",271.41,272.64,269.38,269.41,350500.0],["2023-11-28",268.48,273.17,267.18,267.58,353500.0],["2023-11-29",268.61,271.2,265.4,266.99,713200.0],["2023-11-30",265.86,268.3,263.15,266.94,721200.0],["2023-12-01",266.43,269.58,264.45,269.35,456100.0],["2023-12-04",268.25,269.76,265.89,266.61,475300.0],["2023-12-05",264.56,269.6,264.06,269.5,510200.0],["2023-12-06",270.71,274.29,268.29,268.44,402300.0],["2023-12-07",268.45,270.02,264.71,268.19,374200.0],["2023-12-08",266.92,273.33,261.92,272.46,726700.0],["2023-12-11",274.28,276.95,273.32,274.7,402400.0],["2023-12-12",275.12,276.63,272.91,275.76,291600.0],["2023-12-13",275.95,278.25,270.61,277.17,834500.0],["2023-12-14",283.28,288.5,276.41,278.0,914200.0],["2023-12-15",279.66,281.16,276.53,279.03,479000.0],["2023-12-18",278.82,281.86,277.27,280.01,291200.0],["2023-12-19",280.44,284.48,278.27,284.48,411600.0],["2023-12-20",284.87,285.45,277.7,279.41,408100.0],["2023-12-21",281.15,283.21,279.81,282.63,270500.0],["2023-12-22",283.93,285.51,279.6,280.6,684500.0],["2023-12-26",280.84,284.43,280.07,284.05,248900.0],["2023-12-27",285.8,285.8,282.7,284.17,169800.0],["2023-12-28",284.1,287.43,283.44,285.76,626700.0],["2023-12-29",284.6,285.33,281.88,283.07,286200.0],["2024-01-02",280.54,283.85,280.01,280.81,370000.0],["2024-01-03",280.86,280.86,268.52,268.74,895700.0],["2024-01-04",267.92,274.47,260.51,268.4,780200.0],["2024-01-05",266.96,271.74,265.23,270.72,551400.0],["2024-01-08",272.08,272.93,269.4,272.83,232700.0],["2024-01-09",270.92,280.08,269.62,271.19,616000.0],["2024-01-10",271.69,272.0,254.38,259.15,1051500.0],["2024-01-11",258.28,258.28,251.25,255.2,512500.0],["2024-01-12",255.52,257.11,250.8,255.0,627200.0],["2024-01-16",251.76,255.83,248.42,250.92,614500.0],["2024-01-17",248.21,249.85,244.59,247.84,486300.0],["2024-01-18",247.84,254.54,244.78,254.24,678400.0],["2024-01-19",255.46,259.63,253.09,259.57,799700.0],["2024-01-22",261.38,267.86,259.17,265.23,642500.0],["2024-01-23",267.05,267.35,260.33,263.98,626600.0],["2024-01-24",266.61,267.59,262.86,263.73,503600.0],["2024-01-25",265.74,267.62,262.88,265.49,337400.0],["2024-01-26",268.5,270.71,264.1,266.51,349200.0],["2024-01-29",266.75,268.46,265.2,267.83,358200.0],["2024-01-30",268.61,268.61,259.8,262.52,592400.0],["2024-01-31",262.91,262.91,254.6,260.87,774500.0],["2024-02-01",262.26,268.34,256.21,260.5,484500.0],["2024-02-02",259.78,261.88,257.65,260.5,536000.0],["2024-02-05",257.94,267.0,256.96,265.79,471400.0],["2024-02-06",269.0,269.0,261.25,265.48,464200.0],["2024-02-07",265.64,270.41,262.39,269.06,293000.0],["2024-02-08",270.74,274.09,267.88,273.84,360900.0],["2024-02-09",275.37,282.39,274.7,278.48,579100.0],["2024-02-12",277.0,281.58,276.0,278.05,697900.0],["2024-02-13",273.64,278.8,272.14,275.15,606600.0],["2024-02-14",278.94,293.29,278.94,292.72,1025400.0],["2024-02-15",292.72,296.68,286.72,290.14,756000.0],["2024-02-16",290.08,292.22,286.89,289.03,587400.0],["2024-02-20",289.03,296.5,282.98,283.48,725500.0],["2024-02-21",285.65,285.65,277.21,284.7,630700.0],["2024-02-22",301.47,323.8,298.01,313.37,1245500.0],["2024-02-23",313.87,316.52,309.67,314.19,703500.0],["2024-02-26",312.48,319.08,312.43,318.73,891700.0],["2024-02-27",318.78,323.74,318.17,322.46,514000.0],["2024-02-28",319.83,326.03,319.39,323.44,508500.0],["2024-02-29",323.63,323.63,318.12,320.62,478500.0],["2024-03-01",319.88,325.75,317.79,325.51,450700.0],["2024-03-04",324.77,332.95,320.86,331.26,650300.0],["2024-03-05",325.35,335.71,325.35,335.49,661300.0],["2024-03-06",344.0,344.77,334.3,335.62,673600.0],["2024-03-07",336.76,340.82,335.93,340.0,373000.0],["2024-03-08",340.82,342.52,333.9,334.64,515000.0],["2024-03-11",332.49,335.98,328.44,332.38,754400.0],["2024-03-12",332.1,340.38,328.64,338.36,681200.0],["2024-03-13",340.44,341.0,331.02,333.5,488700.0],["2024-03-14",335.15,336.23,330.51,333.68,301100.0],["2024-03-15",332.21,335.83,323.77,334.76,416200.0],["2024-03-18",334.76,338.11,332.12,332.51,377000.0],["2024-03-19",329.76,335.97,327.95,334.79,365400.0],["2024-03-20",335.79,336.86,330.98,335.74,342700.0],["2024-03-21",337.02,339.46,335.83,337.28,418400.0],["2024-03-22",334.02,336.35,328.15,332.0,476400.0],["2024-03-25",332.05,333.18,329.44,329.8,365100.0],["2024-03-26",331.33,333.49,329.34,329.91,441900.0],["2024-03-27",333.01,335.98,329.28,329.5,541100.0],["2024-03-28",330.19,336.74,327.77,335.95,520500.0],["2024-04-01",337.0,338.98,329.97,331.73,428100.0],["2024-04-02",327.34,327.34,321.47,322.67,483600.0],["2024-04-03",321.38,324.07,316.95,321.09,530800.0],["2024-04-04",314.77,323.89,312.85,313.18,549100.0],["2024-04-05",314.14,322.2,312.44,318.83,431200.0],["2024-04-08",319.15,322.76,317.17,320.96,302600.0],["2024-04-09",323.77,325.91,318.24,319.14,395600.0],["2024-04-10",311.5,315.12,310.92,312.51,313500.0],["2024-04-11",314.31,314.31,310.25,312.39,198500.0],["2024-04-12",309.32,311.39,305.43,306.0,393700.0],["2024-04-15",309.6,310.29,298.82,299.12,384800.0],["2024-04-16",296.83,301.46,293.35,294.03,667700.0],["2024-04-17",296.9,296.93,290.63,292.02,386200.0],["2024-04-18",291.07,298.99,287.9,291.82,496000.0],["2024-04-19",291.85,295.06,287.02,288.23,647900.0],["2024-04-22",290.87,299.65,288.23,297.93,779000.0],["2024-04-23",300.21,307.22,298.17,306.45,855900.0],["2024-04-24",309.83,313.89,305.07,309.44,962300.0],["2024-04-25",312.34,318.55,296.63,300.08,1196400.0],["2024-04-26",302.85,310.41,300.25,308.31,715400.0],["2024-04-29",309.22,311.46,300.88,304.14,616000.0],["2024-04-30",304.61,306.77,297.16,297.88,412900.0],["2024-05-01",297.27,306.4,296.57,301.61,357000.0],["2024-05-02",302.96,307.0,295.75,301.07,641900.0],["2024-05-03",306.55,310.43,303.23,309.02,567300.0],["2024-05-06",310.01,315.87,308.46,315.14,491800.0],["2024-05-07",315.62,317.24,312.39,314.54,617400.0],["2024-05-08",313.77,314.05,309.87,311.75,541500.0],["2024-05-09",312.26,315.73,311.36,315.04,396000.0],["2024-05-10",315.4,319.57,313.5,315.39,448700.0],["2024-05-13",315.74,316.01,309.31,309.51,414100.0],["2024-05-14",311.45,316.03,310.44,315.57,475000.0],["2024-05-15",319.1,322.56,316.62,321.8,509300.0],["2024-05-16",320.74,322.59,314.79,315.83,247400.0],["2024-05-17",316.08,317.84,312.44,314.72,224300.0],["2024-05-20",315.89,321.45,314.06,318.72,358600.0],["2024-05-21",317.99,319.72,315.0,317.88,327700.0],["2024-05-22",318.17,320.36,315.05,316.94,370400.0],["2024-05-23",319.74,321.58,315.9,320.0,651800.0],["2024-05-24",320.42,325.91,317.81,320.72,582300.0],["2024-05-28",321.55,325.6,317.52,321.06,566400.0],["2024-05-29",316.85,319.33,308.75,309.52,493200.0],["2024-05-30",309.2,332.52,306.62,322.92,1021100.0],["2024-05-31",325.91,328.0,318.51,324.82,674300.0],["2024-06-03",322.81,330.91,317.18,323.49,469100.0],["2024-06-04",324.62,324.62,316.19,318.08,425700.0],["2024-06-05",319.5,330.27,318.81,329.65,473800.0],["2024-06-06",331.02,331.04,321.56,322.02,677100.0],["2024-06-07",318.62,320.35,312.19,319.28,634400.0],["2024-06-10",314.35,320.59,312.67,319.84,400600.0],["2024-06-11",317.87,323.41,316.03,317.04,424000.0],["2024-06-12",321.17,323.48,317.22,319.78,382000.0],["2024-06-13",317.51,319.28,312.0,317.92,538900.0],["2024-06-14",316.52,316.52,308.47,313.33,319400.0],["2024-06-17",312.97,318.94,310.18,316.39,553200.0],["2024-06-18",316.2,319.27,314.81,318.63,435100.0],["2024-06-20",317.03,318.35,314.55,316.0,474400.0],["2024-06-21",315.65,322.15,313.77,318.78,607400.0],["2024-06-24",317.99,320.81,315.15,316.85,456100.0],["2024-06-25",317.09,317.09,311.56,315.46,512000.0],["2024-06-26",313.66,316.67,311.26,312.98,516200.0],["2024-06-27",313.18,316.38,311.53,313.22,519800.0],["2024-06-28",315.13,321.82,311.06,313.47,5539300.0],["2024-07-01",316.43,322.99,314.31,316.51,677800.0],["2024-07-02",315.03,319.04,315.03,318.3,645100.0],["2024-07-03",323.01,323.01,315.25,318.01,378100.0],["2024-07-05",318.0,322.52,316.52,320.77,329900.0],["2024-07-08",321.99,322.68,317.18,320.92,322800.0],["2024-07-09",321.3,325.38,321.0,324.0,421400.0],["2024-07-10",325.09,329.68,322.79,328.65,451100.0],["2024-07-11",330.0,339.24,329.0,334.2,386100.0],["2024-07-12",335.78,339.85,334.41,336.03,453000.0],["2024-07-15",336.81,342.36,334.47,340.86,464900.0],["2024-07-16",342.44,347.72,340.04,346.2,699800.0],["2024-07-17",344.0,345.86,333.84,333.92,685400.0],["2024-07-18",331.92,333.42,324.78,327.8,531000.0],["2024-07-19",328.38,331.08,325.08,329.7,371600.0],["2024-07-22",334.54,342.55,331.3,339.93,425600.0],["2024-07-23",335.92,339.89,331.29,332.23,533400.0],["2024-07-24",331.86,338.8,327.06,331.77,900600.0],["2024-07-25",310.0,326.71,288.43,313.1,1550400.0],["2024-07-26",314.01,325.1,312.85,323.46,908600.0],["2024-07-29",323.92,330.11,322.25,329.33,711600.0],["2024-07-30",331.39,333.63,327.86,330.51,543900.0],["2024-07-31",335.07,338.67,328.05,328.44,578300.0],["2024-08-01",328.24,331.53,326.06,327.15,370500.0],["2024-08-02",320.85,321.41,308.4,317.08,418000.0],["2024-08-05",304.06,316.22,300.01,310.49,646300.0],["2024-08-06",312.97,319.66,310.35,312.53,450100.0],["2024-08-07",316.07,316.07,301.71,306.57,535800.0],["2024-08-08",307.66,315.79,304.34,313.04,356200.0],["2024-08-09",313.58,315.88,311.23,312.93,206000.0],["2024-08-12",313.49,314.06,304.3,311.72,329100.0],["2024-08-13",314.03,320.67,312.53,320.34,418900.0],["2024-08-14",321.28,323.3,315.35,317.42,187800.0],["2024-08-15",322.73,323.96,316.98,321.53,284600.0],["2024-08-16",319.88,322.92,317.82,322.49,191000.0],["2024-08-19",322.48,325.0,319.95,324.91,172400.0],["2024-08-20",325.0,326.68,322.0,323.99,302200.0],["2024-08-21",323.65,326.53,321.7,323.13,195600.0],["2024-08-22",326.34,326.74,319.6,320.32,624200.0],["2024-08-23",324.31,325.78,321.29,324.16,195600.0],["2024-08-26",323.75,328.35,318.96,322.97,233200.0],["2024-08-27",321.99,326.02,319.61,326.01,215400.0],["2024-08-28",326.75,326.75,317.11,320.74,318700.0],["2024-08-29",322.22,328.04,319.99,320.58,345300.0],["2024-08-30",321.91,322.47,314.07,322.06,446100.0],["2024-09-03",319.05,323.25,311.62,312.22,451700.0],["2024-09-04",311.57,314.31,310.03,312.52,230100.0],["2024-09-05",311.44,313.51,306.89,308.0,296800.0],["2024-09-06",309.18,309.44,300.42,302.52,277800.0],["2024-09-09",303.31,304.5,296.07,298.7,1119800.0],["2024-09-10",299.8,303.76,269.08,280.48,1822800.0],["2024-09-11",282.4,294.57,282.4,289.81,1436600.0],["2024-09-12",294.27,301.53,288.15,299.69,1491000.0],["2024-09-13",302.0,304.16,298.31,300.0,610000.0],["2024-09-16",300.48,303.61,293.83,295.58,806500.0],["2024-09-17",297.71,299.59,292.37,292.54,524600.0],["2024-09-18",295.6,308.6,294.51,302.45,959800.0],["2024-09-19",308.28,310.54,299.81,300.92,299200.0],["2024-09-20",299.18,303.16,294.52,303.07,1013700.0],["2024-09-23",305.14,305.14,296.05,296.3,613000.0],["2024-09-24",295.67,297.95,294.74,296.44,458000.0],["2024-09-25",294.15,294.15,281.43,283.92,1057200.0],["2024-09-26",287.63,287.63,282.96,286.13,999000.0],["2024-09-27",286.9,287.24,283.04,285.61,653400.0],["2024-09-30",285.46,287.69,283.01,287.31,342800.0],["2024-10-01",287.31,290.45,282.8,284.51,674000.0],["2024-10-02",284.51,295.88,280.96,294.39,709600.0],["2024-10-03",293.91,297.81,282.44,293.18,725100.0],["2024-10-04",294.86,299.05,291.86,293.54,482700.0],["2024-10-07",291.94,294.04,285.2,290.37,410400.0],["2024-10-08",290.06,292.31,286.74,287.56,525600.0],["2024-10-09",287.0,292.77,285.15,292.66,573700.0],["2024-10-10",290.19,303.69,288.43,296.29,626300.0],["2024-10-11",295.4,297.99,293.01,296.65,312000.0],["2024-10-14",295.88,298.61,292.45,296.55,405800.0],["2024-10-15",295.42,299.51,294.5,294.87,230500.0],["2024-10-16",294.68,296.7,289.84,293.6,437200.0],["2024-10-17",293.79,300.11,288.75,295.24,742100.0],["2024-10-18",296.13,301.46,294.91,297.72,506600.0],["2024-10-21",295.99,300.25,288.6,288.64,978300.0],["2024-10-22",283.0,289.29,277.88,283.49,1378700.0],["2024-10-23",281.15,284.98,278.43,280.76,1932600.0],["2024-10-24",240.61,242.72,220.51,221.73,6192400.0],["2024-10-25",224.79,229.0,220.01,220.47,2593300.0],["2024-10-28",221.26,234.0,221.26,230.5,2292500.0],["2024-10-29",231.28,232.51,225.74,232.4,1835000.0],["2024-10-30",230.02,234.6,227.74,227.89,1605100.0],["2024-10-31",224.81,229.18,220.28,222.11,2874200.0],["2024-11-01",222.44,226.78,219.81,220.4,1493200.0],["2024-11-04",220.45,223.66,217.67,218.8,1303200.0],["2024-11-05",219.5,227.94,218.57,226.42,1140200.0],["2024-11-06",230.01,231.89,218.94,223.85,1673900.0],["2024-11-07",224.88,224.99,214.79,215.01,3032600.0],["2024-11-08",214.43,217.69,208.65,214.93,2209700.0],["2024-11-11",217.0,217.91,210.84,212.18,1325500.0],["2024-11-12",212.96,215.6,210.66,212.27,1454300.0],["2024-11-13",212.08,212.1,203.83,203.9,1804800.0],["2024-11-14",204.0,204.8,198.0,200.02,1757900.0],["2024-11-15",196.7,197.55,188.57,189.64,2203300.0],["2024-11-18",187.69,189.85,183.38,187.22,1902000.0],["2024-11-19",186.79,195.68,185.38,195.6,1508200.0],["2024-11-20",196.67,203.97,196.66,203.67,1837100.0],["2024-11-21",204.84,213.37,204.0,212.76,2425200.0],["2024-11-22",212.76,221.34,212.21,214.25,2528300.0],["2024-11-25",215.43,219.62,215.0,216.76,1248100.0],["2024-11-26",214.64,215.38,209.32,212.15,968700.0],["2024-11-27",213.82,215.08,209.13,212.84,468500.0],["2024-11-29",212.21,212.3,209.3,210.25,311200.0],["2024-12-02",211.0,216.75,210.25,213.56,1662400.0],["2024-12-03",212.87,214.66,210.7,212.99,1349000.0],["2024-12-04",212.22,217.4,209.66,214.5,1039400.0],["2024-12-05",213.9,215.54,209.25,209.49,878800.0],["2024-12-06",211.99,217.74,209.71,217.47,1290900.0],["2024-12-09",218.21,222.58,217.06,219.23,1013800.0],["2024-12-10",219.89,221.6,213.72,215.96,1259500.0],["2024-12-11",215.46,218.34,211.23,212.18,1198600.0],["2024-12-12",211.7,211.97,206.21,210.81,1040600.0],["2024-12-13",210.8,210.9,206.11,208.15,976900.0],["2024-12-16",207.12,210.76,203.0,204.18,1316600.0],["2024-12-17",203.2,211.76,202.36,203.26,1220700.0],["2024-12-18",203.93,207.84,201.38,204.4,1442000.0],["2024-12-19",202.9,206.93,202.36,204.61,1161300.0],["2024-12-20",200.88,210.05,200.69,207.51,849900.0],["2024-12-23",206.77,210.26,205.44,210.02,828800.0],["2024-12-24",210.21,213.34,208.26,213.26,453800.0],["2024-12-26",211.25,214.48,210.32,213.82,591100.0],["2024-12-27",213.79,215.47,211.01,212.29,395300.0],["2024-12-30",210.46,211.99,206.76,209.64,331900.0],["2024-12-31",210.93,214.75,208.67,209.71,399300.0],["2025-01-02",212.52,215.96,211.36,212.63,537900.0],["2025-01-03",214.33,216.49,211.0,213.28,503100.0],["2025-01-06",214.11,219.23,214.11,215.51,532200.0],["2025-01-07",219.54,228.29,217.76,222.58,1017900.0],["2025-01-08",220.16,221.8,216.19,219.34,1021800.0],["2025-01-10",217.27,220.93,215.91,218.22,936800.0],["2025-01-13",216.53,220.51,213.67,217.99,815900.0],["2025-01-14",199.39,209.74,197.91,200.24,1830700.0],["2025-01-15",204.19,204.99,196.5,199.47,1878400.0],["2025-01-16",199.47,203.06,196.78,202.47,1455300.0],["2025-01-17",204.0,204.08,197.64,198.11,1229600.0],["2025-01-21",198.71,205.31,197.83,205.07,1095900.0],["2025-01-22",205.07,205.95,200.16,203.07,586600.0],["2025-01-23",202.37,203.72,196.51,202.68,1105700.0],["2025-01-24",204.27,204.4,200.03,200.48,831200.0],["2025-01-27",202.48,206.61,200.17,202.26,848500.0],["2025-01-28",202.45,204.1,198.92,202.19,1262600.0],["2025-01-29",200.68,200.68,194.33,198.12,815500.0],["2025-01-30",199.47,202.83,197.2,201.72,599200.0],["2025-01-31",202.65,204.33,198.64,199.08,494500.0],["2025-02-03",194.19,198.32,192.93,195.51,655300.0],["2025-02-04",196.22,199.94,193.12,193.27,766200.0],["2025-02-05",193.61,198.34,193.0,196.41,490300.0],["2025-02-06",196.53,203.26,193.93,195.94,543200.0],["2025-02-07",196.87,197.82,191.88,193.46,404600.0],["2025-02-10",193.65,193.65,187.16,190.85,938700.0],["2025-02-11",190.0,190.44,187.0,187.35,639700.0],["2025-02-12",185.99,189.54,183.4,186.53,761600.0],["2025-02-13",186.25,187.24,181.51,182.64,1258100.0],["2025-02-14",185.45,187.42,184.09,186.21,1663700.0],["2025-02-18",186.98,188.65,184.47,188.65,1482900.0],["2025-02-19",187.73,194.48,187.59,191.32,1456600.0],["2025-02-20",194.99,205.06,193.84,201.84,1846000.0],["2025-02-21",204.68,208.95,200.77,201.39,1353300.0],["2025-02-24",201.05,204.21,198.29,199.15,1120400.0],["2025-02-25",198.89,199.82,195.12,197.5,726300.0],["2025-02-26",199.52,200.0,195.23,196.2,807100.0],["2025-02-27",196.51,197.79,189.14,189.63,1045600.0],["2025-02-28",190.65,191.93,187.93,190.02,885900.0],["2025-03-03",179.5,187.24,179.5,184.81,1000900.0],["2025-03-04",184.71,185.22,181.45,183.62,1533800.0],["2025-03-05",184.35,186.49,183.47,186.49,787900.0],["2025-03-06",184.83,189.3,184.67,185.18,807100.0],["2025-03-07",184.33,187.7,182.54,186.56,1012300.0],["2025-03-10",186.76,188.01,181.94,182.72,861200.0],["2025-03-11",181.75,182.55,174.93,175.78,1513900.0],["2025-03-12",177.0,184.98,176.67,183.39,1258400.0],["2025-03-13",178.0,181.61,175.12,178.95,1223500.0],["2025-03-14",179.18,186.05,179.18,184.58,785300.0],["2025-03-17",184.69,188.18,180.43,185.77,810500.0],["2025-03-18",185.3,187.58,182.42,186.03,788200.0],["2025-03-19",184.94,187.47,183.96,184.48,929000.0],["2025-03-20",184.84,187.5,183.69,183.96,472100.0],["2025-03-21",177.92,185.13,177.92,184.87,741400.0],["2025-03-24",185.01,188.05,182.22,184.44,536900.0],["2025-03-25",186.03,186.03,178.84,179.02,945800.0],["2025-03-26",177.89,181.5,176.03,178.78,554300.0],["2025-03-27",178.33,180.82,177.56,180.11,1468500.0],["2025-03-28",179.65,181.66,176.93,179.07,1239500.0],["2025-03-31",175.28,176.3,168.0,174.99,1689600.0],["2025-04-01",175.88,175.88,165.45,166.56,1287700.0],["2025-04-02",165.62,170.5,165.0,168.7,801300.0],["2025-04-03",167.29,167.29,161.0,163.6,942700.0],["2025-04-04",156.8,157.99,151.64,153.72,1171100.0],["2025-04-07",149.22,159.42,142.77,150.83,1023400.0],["2025-04-08",154.6,154.6,140.22,142.5,1735400.0],["2025-04-09",141.08,156.29,138.51,155.49,1764800.0],["2025-04-10",148.51,150.97,140.57,142.64,1680700.0],["2025-04-11",144.66,148.26,139.0,144.04,1845700.0],["2025-04-14",144.54,148.22,142.65,146.74,1287700.0],["2025-04-15",147.17,147.83,143.74,145.17,794600.0],["2025-04-16",146.42,148.16,142.53,143.54,1186100.0],["2025-04-17",142.41,142.44,137.87,139.32,1759900.0],["2025-04-21",138.65,139.01,133.63,137.23,1460500.0],["2025-04-22",136.72,138.14,133.28,136.79,4032900.0],["2025-04-23",138.49,147.79,138.02,143.12,2248600.0],["2025-04-24",142.69,147.07,140.17,145.92,2595100.0],["2025-04-25",144.9,145.51,142.84,144.96,1049900.0],["2025-04-28",146.29,146.66,143.02,145.0,1196200.0],["2025-04-29",142.89,150.04,141.98,149.31,3624300.0],["2025-04-30",149.3,151.92,145.61,151.44,2767600.0],["2025-05-01",142.6,147.49,135.0,145.21,4001400.0],["2025-05-02",148.32,151.99,142.86,142.96,2302100.0],["2025-05-05",144.22,145.0,140.46,143.02,1400300.0],["2025-05-06",143.18,144.05,135.0,135.1,1943400.0],["2025-05-07",137.41,141.66,135.64,138.85,2372400.0],["2025-05-08",139.63,141.96,137.85,138.48,3034500.0],["2025-05-09",138.87,140.05,133.86,133.96,1233600.0],["2025-05-12",137.23,142.58,136.0,140.22,1723900.0],["2025-05-13",140.0,140.87,136.96,140.49,2580100.0],["2025-05-14",141.21,141.21,131.64,132.23,1368700.0],["2025-05-15",131.41,132.78,129.26,130.66,1530300.0],["2025-05-16",131.72,133.62,129.25,131.63,870200.0],["2025-05-19",128.03,131.72,127.51,130.75,1487000.0],["2025-05-20",131.81,134.44,130.09,132.08,1890200.0],["2025-05-21",130.96,132.34,126.4,126.62,1493000.0],["2025-05-22",127.0,127.6,125.35,126.99,823300.0],["2025-05-23",125.1,128.48,125.1,127.99,883300.0],["2025-05-27",129.0,133.07,129.0,131.38,1784900.0],["2025-05-28",131.52,132.43,130.4,130.84,874200.0],["2025-05-29",131.94,132.96,129.95,131.07,1251000.0],["2025-05-30",131.19,131.47,127.96,130.28,917400.0],["2025-06-02",130.14,130.79,128.16,128.9,641900.0],["2025-06-03",128.76,133.76,126.14,133.76,936100.0],["2025-06-04",134.42,142.99,134.15,139.61,2069100.0],["2025-06-05",139.62,140.17,134.82,134.82,1262800.0],["2025-06-06",135.24,139.72,135.01,139.11,980400.0],["2025-06-09",140.67,141.0,138.59,139.71,1083100.0],["2025-06-10",141.1,146.17,140.96,144.73,1011500.0],["2025-06-11",145.67,150.0,144.52,145.54,1619300.0],["2025-06-12",144.42,148.31,142.64,147.09,908400.0],["2025-06-13",143.95,146.99,143.95,145.66,1284600.0],["2025-06-16",145.94,147.26,142.79,147.04,955100.0],["2025-06-17",144.81,146.79,140.59,141.86,1189100.0],["2025-06-18",141.49,145.52,140.2,143.58,1131600.0],["2025-06-20",144.46,147.5,143.59,146.48,1647000.0],["2025-06-23",145.75,149.49,145.48,147.3,1824000.0],["2025-06-24",149.1,149.66,145.75,148.54,927600.0],["2025-06-25",149.68,149.68,144.56,145.91,1538900.0],["2025-06-26",147.61,148.39,145.02,146.75,1160100.0],["2025-06-27",147.29,147.75,143.92,144.56,1213000.0],["2025-06-30",144.78,146.34,142.89,145.45,1167900.0],["2025-07-01",144.87,155.25,144.29,148.88,1208600.0],["2025-07-02",147.28,151.39,146.35,150.82,656200.0],["2025-07-03",152.23,154.05,149.57,150.1,486300.0],["2025-07-07",150.24,150.24,146.56,147.59,1141600.0],["2025-07-08",148.12,153.06,148.12,151.58,1080400.0],["2025-07-09",152.85,155.38,148.59,150.53,865600.0],["2025-07-10",150.79,155.9,149.89,152.07,1513900.0],["2025-07-11",148.98,151.29,148.03,150.52,1009200.0],["2025-07-14",148.88,150.94,148.45,149.52,1240600.0],["2025-07-15",150.92,153.62,145.47,145.58,1254100.0],["2025-07-16",146.7,148.83,142.69,144.04,1134100.0],["2025-07-17",143.05,147.67,142.16,146.88,1757300.0],["2025-07-18",148.1,148.73,142.47,143.54,1599300.0],["2025-07-21",143.54,143.54,139.15,139.63,2201700.0],["2025-07-22",150.0,161.72,150.0,161.5,4126000.0],["2025-07-23",166.04,170.73,161.96,167.89,2868800.0],["2025-07-24",202.04,211.0,190.28,195.01,4523700.0],["2025-07-25",193.41,194.01,183.84,187.01,1598500.0],["2025-07-28",188.57,190.56,185.54,189.66,1002400.0],["2025-07-29",186.54,189.29,182.13,185.21,1550500.0],["2025-07-30",185.38,186.37,179.25,181.5,2560300.0],["2025-07-31",180.05,181.59,168.57,169.19,1615800.0],["2025-08-01",167.63,169.0,162.99,166.44,1131200.0],["2025-08-04",165.3,166.91,163.79,164.8,706800.0],["2025-08-05",165.0,168.17,163.76,165.98,1132900.0],["2025-08-06",164.72,164.72,154.69,155.42,1096900.0],["2025-08-07",156.81,159.76,155.37,157.85,1205600.0],["2025-08-08",157.15,159.16,154.97,158.44,871100.0],["2025-08-11",158.95,160.89,157.59,159.71,899900.0],["2025-08-12",159.63,170.16,159.51,169.08,1274400.0],["2025-08-13",170.36,176.81,169.1,176.29,1444200.0],["2025-08-14",174.37,176.76,173.77,175.36,1057400.0],["2025-08-15",175.97,177.99,174.13,175.84,892300.0],["2025-08-18",176.58,178.93,175.36,178.56,867400.0],["2025-08-19",178.08,180.67,177.37,179.64,901700.0],["2025-08-20",179.04,181.51,177.76,180.25,987600.0],["2025-08-21",177.01,177.99,174.48,175.7,1205200.0],["2025-08-22",175.87,181.51,175.01,175.83,1166400.0],["2025-08-25",175.85,176.26,171.05,171.75,739300.0],["2025-08-26",172.2,173.03,170.26,171.76,361600.0],["2025-08-27",171.86,174.73,169.99,174.0,709600.0],["2025-08-28",174.18,175.19,172.36,175.05,534600.0],["2025-08-29",175.45,179.44,173.34,177.94,552300.0],["2025-09-02",176.65,178.49,172.9,177.84,829300.0],["2025-09-03",182.05,182.67,178.28,180.01,1064800.0],["2025-09-04",165.86,177.35,161.01,176.36,2066700.0],["2025-09-05",177.3,180.95,174.03,174.88,1260100.0],["2025-09-08",172.83,180.07,172.83,177.81,1168800.0],["2025-09-09",171.08,175.42,168.61,168.94,1155400.0],["2025-09-10",169.22,169.93,164.0,165.44,1468700.0],["2025-09-11",166.72,175.38,166.4,175.11,1410400.0],["2025-09-12",172.46,176.07,170.27,175.0,1597400.0],["2025-09-15",176.69,177.0,170.35,170.46,1080700.0],["2025-09-16",171.58,175.52,170.87,173.13,1333900.0],["2025-09-17",172.79,178.17,172.79,175.21,895100.0],["2025-09-18",175.27,179.51,174.62,179.43,580700.0],["2025-09-19",182.03,183.46,173.19,174.0,1804800.0],["2025-09-22",173.82,173.89,169.77,170.8,767600.0],["2025-09-23",170.83,173.01,169.4,170.38,518600.0],["2025-09-24",170.31,171.92,166.93,167.49,716500.0],["2025-09-25",167.4,167.4,162.41,162.53,1092200.0],["2025-09-26",163.13,164.65,161.64,163.79,593300.0],["2025-09-29",165.34,165.36,162.04,163.44,615400.0],["2025-09-30",163.06,175.13,162.27,175.0,1423100.0],["2025-10-01",174.7,192.58,174.7,192.31,1797300.0],["2025-10-02",190.26,193.74,188.29,192.96,1072400.0],["2025-10-03",192.0,197.05,192.0,193.89,757000.0],["2025-10-06",194.19,194.4,190.2,190.43,653900.0],["2025-10-07",190.43,192.74,185.8,186.65,640400.0],["2025-10-08",186.41,188.36,183.71,186.48,1169900.0],["2025-10-09",186.13,189.41,185.58,187.71,484800.0],["2025-10-10",188.12,188.79,181.1,183.49,540800.0],["2025-10-13",183.56,188.18,182.29,186.05,805000.0],["2025-10-14",184.72,187.36,180.47,185.91,727200.0],["2025-10-15",185.64,188.55,184.09,187.85,642600.0],["2025-10-16",187.64,193.21,186.48,188.46,1020900.0],["2025-10-17",188.0,189.58,182.33,185.06,778000.0],["2025-10-20",187.45,190.36,185.5,188.45,1028700.0],["2025-10-21",187.68,198.3,184.24,193.26,1496300.0],["2025-10-22",194.74,197.92,189.0,192.6,1844800.0],["2025-10-23",189.0,193.0,173.38,180.0,2237400.0],["2025-10-24",179.22,179.83,173.94,178.11,1165400.0],["2025-10-27",178.11,184.57,175.13,182.03,905800.0],["2025-10-28",180.61,180.72,174.54,177.73,1019500.0],["2025-10-29",175.55,177.51,165.1,165.95,1283600.0],["2025-10-30",164.72,166.35,162.36,165.33,898500.0],["2025-10-31",163.42,172.99,163.42,171.82,975000.0],["2025-11-03",169.19,170.95,166.2,168.79,745900.0],["2025-11-04",166.89,168.67,162.83,162.96,654100.0],["2025-11-05",161.75,165.04,158.55,163.7,507100.0],["2025-11-06",163.72,168.28,159.77,160.0,570300.0],["2025-11-07",159.76,159.76,155.0,159.14,627700.0],["2025-11-10",158.03,159.76,156.05,157.68,907900.0],["2025-11-11",159.51,164.82,157.23,163.42,806100.0],["2025-11-12",164.57,167.43,163.27,163.42,567000.0],["2025-11-13",161.25,166.32,161.25,163.45,453400.0],["2025-11-14",163.01,165.47,158.08,162.18,572000.0],["2025-11-17",160.91,162.38,156.34,156.49,1030100.0],["2025-11-18",155.58,162.0,154.12,161.02,612900.0],["2025-11-19",161.74,164.41,157.36,158.81,1386600.0],["2025-11-20",158.74,162.97,154.2,158.12,1413800.0],["2025-11-21",157.76,165.49,155.66,164.56,1336800.0],["2025-11-24",163.11,165.75,161.75,164.55,799500.0],["2025-11-25",165.73,176.07,164.59,174.53,1445000.0],["2025-11-26",175.64,184.09,173.88,183.65,1628500.0],["2025-11-28",182.64,186.57,181.77,185.0,671400.0],["2025-12-01",183.8,187.57,177.12,179.71,1340500.0],["2025-12-02",179.88,185.77,178.03,183.14,912800.0],["2025-12-03",181.61,191.15,181.61,187.78,1031200.0],["2025-12-04",185.06,186.77,174.13,185.77,1654500.0],["2025-12-05",186.61,188.99,180.95,185.87,905300.0],["2025-12-08",185.68,186.05,180.57,182.1,1030600.0],["2025-12-09",182.69,184.2,178.8,181.29,629600.0],["2025-12-10",181.52,186.73,180.8,185.86,880000.0],["2025-12-11",187.22,190.26,185.69,189.93,778200.0],["2025-12-12",188.44,191.85,185.81,186.58,747700.0],["2025-12-15",184.94,189.23,181.89,184.37,1571100.0],["2025-12-16",183.71,185.56,181.19,182.45,548300.0],["2025-12-17",182.48,184.29,179.06,179.34,451400.0],["2025-12-18",182.1,185.31,177.34,178.7,803600.0],["2025-12-19",177.94,178.75,172.79,173.77,1411900.0],["2025-12-22",173.46,180.38,172.55,179.14,987600.0],["2025-12-23",177.98,183.33,177.31,183.07,693100.0],["2025-12-24",182.19,184.01,180.64,183.68,479300.0],["2025-12-26",183.85,183.91,180.89,182.84,245600.0],["2025-12-29",183.2,184.93,180.75,182.36,578200.0],["2025-12-30",181.74,183.16,180.48,183.0,377500.0],["2025-12-31",182.68,184.0,181.06,182.22,309600.0],["2026-01-02",183.95,189.53,182.48,188.67,677600.0],["2026-01-05",186.54,198.24,186.0,197.58,1138600.0],["2026-01-06",198.22,202.78,197.39,201.48,1132200.0],["2026-01-07",203.07,203.91,200.06,202.92,706300.0],["2026-01-08",179.07,190.53,171.99,188.22,3340800.0],["2026-01-09",189.99,191.0,180.27,181.38,1433900.0],["2026-01-12",182.98,183.02,177.47,180.15,887000.0],["2026-01-13",182.14,185.23,180.2,183.29,868200.0],["2026-01-14",184.17,185.99,183.22,184.77,785100.0],["2026-01-15",184.01,184.62,180.0,182.56,692600.0],["2026-01-16",181.91,188.0,181.44,182.61,1397300.0],["2026-01-20",178.43,179.47,173.42,176.57,750300.0],["2026-01-21",176.55,185.44,175.18,184.87,1186100.0],["2026-01-22",187.95,190.21,185.38,186.74,542500.0],["2026-01-23",186.83,189.72,184.75,186.7,515800.0],["2026-01-26",185.68,189.99,183.9,187.42,502300.0],["2026-01-27",186.93,191.0,186.93,187.97,591600.0],["2026-01-28",186.96,190.17,180.84,186.32,408200.0],["2026-01-29",185.03,186.27,180.03,185.89,555400.0],["2026-01-30",183.26,186.0,176.34,180.25,961800.0],["2026-02-02",180.25,180.51,175.07,178.59,1107700.0],["2026-02-03",178.43,178.69,164.93,167.91,927300.0],["2026-02-04",167.67,168.99,162.87,163.11,1858500.0],["2026-02-05",162.62,164.72,144.27,145.39,1363300.0],["2026-02-06",145.23,153.15,144.51,150.59,1775700.0],["2026-02-09",150.8,155.0,148.91,154.57,1316700.0],["2026-02-10",154.4,154.99,144.01,144.55,1515300.0],["2026-02-11",143.34,145.28,130.01,133.14,3494900.0],["2026-02-12",79.97,87.0,66.57,80.08,23558100.0],["2026-02-13",81.5,96.55,81.31,93.0,14188100.0],["2026-02-17",90.48,94.33,88.38,88.62,5243400.0],["2026-02-18",89.26,97.3,87.91,96.5,3163300.0],["2026-02-19",94.85,99.52,92.59,98.41,2217600.0],["2026-02-20",96.83,100.83,96.83,99.7,1642900.0],["2026-02-23",100.68,105.5,100.03,104.66,2454600.0],["2026-02-24",104.84,106.89,103.85,104.09,1287100.0],["2026-02-25",104.92,104.92,99.49,101.0,1138400.0],["2026-02-26",100.65,106.86,99.98,106.13,1396500.0],["2026-02-27",105.95,108.72,104.12,108.14,1383300.0],["2026-03-02",105.81,110.28,105.51,108.27,1772000.0],["2026-03-03",105.89,109.58,103.74,108.7,1225600.0],["2026-03-04",109.29,111.37,106.98,110.2,1027000.0],["2026-03-05",108.43,113.88,108.43,110.6,1330100.0],["2026-03-06",108.23,109.97,106.28,107.2,1393400.0],["2026-03-09",105.77,110.41,104.01,110.03,1051800.0],["2026-03-10",110.25,110.25,105.75,106.62,1353400.0],["2026-03-11",107.12,107.98,104.3,105.38,791300.0],["2026-03-12",104.35,107.12,97.36,97.45,1146400.0],["2026-03-13",98.4,99.4,97.06,98.33,970100.0],["2026-03-16",99.94,100.68,96.0,97.61,1059400.0],["2026-03-17",98.99,102.34,98.01,100.49,874100.0],["2026-03-18",98.3,99.73,96.5,97.14,1164300.0],["2026-03-19",96.01,98.77,95.75,98.05,689000.0],["2026-03-20",98.18,100.7,97.21,99.7,1375300.0],["2026-03-23",101.05,103.42,99.88,100.35,802800.0],["2026-03-24",99.88,103.92,98.6,101.28,778700.0],["2026-03-25",102.4,104.27,97.11,99.99,557700.0],["2026-03-26",101.63,103.22,100.25,103.08,846800.0],["2026-03-27",102.7,103.97,100.95,102.08,1045800.0],["2026-03-30",103.07,106.9,102.3,105.1,1089600.0],["2026-03-31",105.1,112.01,103.19,110.66,1189800.0],["2026-04-01",110.83,112.94,110.33,111.42,798200.0],["2026-04-02",110.06,115.63,108.58,114.19,661200.0],["2026-04-06",113.5,114.06,108.15,109.62,633400.0],["2026-04-07",109.62,110.74,106.42,107.16,536600.0],["2026-04-08",111.9,113.12,106.15,106.54,784700.0],["2026-04-09",105.12,106.83,102.53,106.7,693000.0],["2026-04-10",107.76,107.76,104.07,106.81,669600.0],["2026-04-13",106.22,111.09,105.05,110.37,951000.0],["2026-04-14",110.54,114.29,110.25,113.06,899400.0],["2026-04-15",113.31,116.65,112.53,116.5,1356600.0],["2026-04-16",116.54,118.54,114.26,115.58,1139200.0],["2026-04-17",116.98,121.03,116.41,119.68,1175700.0],["2026-04-20",118.25,119.45,115.78,117.12,995000.0],["2026-04-21",116.47,118.68,114.1,115.18,1023900.0],["2026-04-22",116.91,117.72,113.48,115.43,1164500.0],["2026-04-23",107.5,110.1,104.03,106.34,2320400.0],["2026-04-24",107.71,107.71,99.93,102.17,1802000.0],["2026-04-27",102.42,103.34,99.37,103.21,3350300.0],["2026-04-28",103.09,103.85,99.06,102.49,1580300.0],["2026-04-29",116.25,119.43,110.38,116.17,4097200.0],["2026-04-30",115.15,118.8,111.0,118.33,1561200.0],["2026-05-01",119.66,120.49,112.12,112.85,1000900.0],["2026-05-04",112.42,112.53,108.8,111.97,781100.0],["2026-05-05",112.0,122.45,112.0,121.32,1594500.0],["2026-05-06",123.14,125.66,121.0,124.13,1230800.0],["2026-05-07",125.27,129.73,122.91,125.0,1121600.0],["2026-05-08",124.97,128.95,120.34,124.49,681200.0],["2026-05-11",124.14,124.8,118.79,118.96,824500.0],["2026-05-12",120.65,123.31,118.03,121.94,803700.0],["2026-05-13",121.76,121.76,115.64,117.38,641100.0],["2026-05-14",116.39,122.77,116.39,117.09,1184800.0],["2026-05-15",117.09,118.7,115.29,116.38,643400.0],["2026-05-18",116.38,120.0,112.86,113.78,567500.0],["2026-05-19",114.38,116.63,113.38,113.55,967100.0],["2026-05-20",112.0,118.05,108.89,115.09,859100.0],["2026-05-21",113.9,116.8,112.43,116.57,371700.0],["2026-05-22",116.57,119.55,115.16,116.78,383700.0],["2026-05-26",116.78,116.78,113.1,113.85,996400.0],["2026-05-27",114.5,118.67,113.94,118.45,1760000.0],["2026-05-28",117.82,139.69,116.48,136.8,3417900.0],["2026-05-29",134.75,138.46,131.49,136.07,1581300.0],["2026-06-01",133.7,138.46,132.36,138.03,1308100.0],["2026-06-02",138.28,143.04,134.39,137.54,1244100.0],["2026-06-03",136.79,145.92,135.52,143.9,1380500.0],["2026-06-04",144.28,153.84,144.28,152.8,1689900.0],["2026-06-05",151.78,153.75,147.97,149.45,1348900.0],["2026-06-08",149.45,153.94,147.17,152.24,1129000.0],["2026-06-09",152.93,156.2,150.32,151.82,1220500.0],["2026-06-10",152.15,154.27,144.31,144.59,1014500.0],["2026-06-11",144.89,149.97,143.3,149.92,790300.0],["2026-06-12",150.11,151.53,143.86,146.18,703900.0],["2026-06-15",147.2,148.74,144.84,147.72,598000.0],["2026-06-16",148.88,148.88,142.93,143.54,568500.0],["2026-06-17",143.65,145.09,140.0,143.27,989800.0],["2026-06-18",145.32,146.51,141.7,146.0,870100.0],["2026-06-22",145.77,148.0,140.14,140.73,918700.0],["2026-06-23",139.72,145.01,138.84,142.67,696200.0],["2026-06-24",147.79,162.0,147.71,158.17,2406500.0],["2026-06-25",161.92,168.63,160.47,160.96,2251000.0],["2026-06-26",158.59,170.51,158.59,169.86,1443200.0],["2026-06-29",169.65,173.51,167.24,172.99,1359700.0],["2026-06-30",178.29,181.0,170.85,173.71,1067800.0],["2026-07-01",174.0,181.82,173.22,175.05,809200.0],["2026-07-02",177.07,179.29,170.93,173.06,938200.0],["2026-07-06",170.29,171.23,167.8266,170.94,777169.526207],["2026-07-07",172.03,172.515,167.55,168.72,665519.866033],["2026-07-08",166.88,167.955,162.06,165.47,653781.810718],["2026-07-09",166.45,170.4,164.42,168.77,525263.148122],["2026-07-10",168.77,170,167.705,167.72,308538.2652],["2026-07-13",165.75,168.135,164.32,166.1,401575.37988],["2026-07-14",165.1,169.38,162.83,167.97,636720.779918],["2026-07-15",169.63,172.26,167.32,172.08,462847.146735],["2026-07-16",171.58,173.23,167.22,170,501845.099032],["2026-07-17",167,172.395,167,170,579565.654171],["2026-07-20",171.48,171.48,164.55,166.18,703094.412227],["2026-07-21",163.7,167.64,162.1825,166.62,576115.017469],["2026-07-22",167.19,167.995,164.14,167.28,568059.082913],["2026-07-23",175,182.97,169.62,170.32,1281685.287469],["2026-07-24",173.86,173.89,165.58,165.76,757704.423456],["2026-07-27",165.55,169.98,161.29,168.78,778241.104752],["2026-07-28",177.58,186.6358,177.165,180.24,1790421.501036],["2026-07-29",180.25,182.54,175.63,178.18,1571935.473658],["2026-07-30",165.75,172.97,162.5,165.53,1774113.948652],["2026-07-31",165.45,171.74,162.405,163.565,862092.649969],["2026-08-03",165.31,165.795,156.56,158.41,1212113.265485],["2026-08-04",156.71,157.415,150.855,156.85,1038132.539198],["2026-08-05",158.65,167.51,156,163.51,617776.388521],["2026-08-06",162.37,162.65,159.0707,161.17,469332.028178],["2026-08-07",161.86,164.89,160.46,164.51,388372.244673],["2026-08-10",163.8,167.6999,163.8,164.875,75439.934679],["2026-08-11",165.56,167.34,161.89,165.58,662268.529422],["2026-08-12",165.27,167.74,161.77,167.17,825759.922101],["2026-08-13",167.69,167.8729,160.05,167.48,442062.59625],["2026-08-14",166.65,167.2899,162.42,163.15,323830.82251]]}