{"t":"IT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-10-05",3.0039,3.0923,2.945,3.0334,25536800.0],["1993-10-06",3.0628,3.0628,2.9745,3.0039,4008000.0],["1993-10-07",2.9745,3.0334,2.9745,3.0039,1502400.0],["1993-10-08",3.0039,3.0334,2.945,3.0039,1222400.0],["1993-10-11",2.945,3.0039,2.9156,2.945,1073600.0],["1993-10-12",2.9156,2.9745,2.9156,2.9156,765600.0],["1993-10-13",2.9156,2.9745,2.9156,2.945,960000.0],["1993-10-14",2.945,3.0039,2.945,2.945,1547200.0],["1993-10-15",2.9745,3.0334,2.9745,2.9745,524800.0],["1993-10-18",2.9745,3.1512,2.9745,3.0923,1245600.0],["1993-10-19",3.0923,3.2395,3.0923,3.1954,1716800.0],["1993-10-20",3.2395,3.2395,3.0923,3.0923,1695200.0],["1993-10-21",3.0923,3.1217,3.0923,3.0923,719200.0],["1993-10-22",3.0923,3.1217,3.0923,3.0923,396000.0],["1993-10-25",3.1217,3.1217,3.0923,3.1217,292000.0],["1993-10-26",3.0923,3.1512,3.0923,3.0923,436000.0],["1993-10-27",3.0923,3.2101,3.0923,3.1512,317600.0],["1993-10-28",3.1512,3.2101,3.1512,3.1512,440800.0],["1993-10-29",3.1512,3.2101,3.0923,3.0923,1345600.0],["1993-11-01",3.1806,3.3279,3.1806,3.2395,1580800.0],["1993-11-02",3.269,3.269,3.1217,3.1954,1986400.0],["1993-11-03",3.2101,3.3868,3.1512,3.3279,2524000.0],["1993-11-04",3.3868,3.4457,3.3279,3.3573,1926400.0],["1993-11-05",3.3868,3.3868,3.3279,3.3573,652800.0],["1993-11-08",3.3573,3.3868,3.3279,3.3868,293600.0],["1993-11-09",3.3279,3.4751,3.2984,3.2984,534400.0],["1993-11-10",3.3573,3.3868,3.3279,3.3721,264800.0],["1993-11-11",3.3868,3.6518,3.3279,3.6224,1232800.0],["1993-11-12",3.5635,3.7991,3.5635,3.7255,1564800.0],["1993-11-15",3.7696,3.7696,3.7107,3.7107,452800.0],["1993-11-16",3.7107,3.858,3.7107,3.8433,1070400.0],["1993-11-17",3.8874,3.8874,3.8285,3.8874,164000.0],["1993-11-18",3.8874,3.8874,3.7402,3.7402,1188000.0],["1993-11-19",3.7107,3.7107,3.5929,3.5929,419200.0],["1993-11-22",3.5929,3.5929,3.5046,3.5046,602400.0],["1993-11-23",3.5046,3.5635,3.5046,3.5193,466400.0],["1993-11-24",3.5046,3.534,3.5046,3.5046,36000.0],["1993-11-26",3.5046,3.5635,3.5046,3.5635,10400.0],["1993-11-29",3.534,3.5635,3.534,3.5635,70400.0],["1993-11-30",3.5635,3.6224,3.4457,3.6224,734400.0],["1993-12-01",3.6518,3.6813,3.6224,3.6518,154400.0],["1993-12-02",3.6224,3.6813,3.6224,3.6224,114400.0],["1993-12-03",3.6813,3.7402,3.6518,3.696,173600.0],["1993-12-06",3.696,3.7402,3.6813,3.6813,34400.0],["1993-12-07",3.6813,3.7402,3.6813,3.7402,46400.0],["1993-12-08",3.6813,3.7402,3.6813,3.6813,188800.0],["1993-12-09",3.7107,3.7402,3.6813,3.6813,284800.0],["1993-12-10",3.6813,3.7107,3.6224,3.6813,188000.0],["1993-12-13",3.6224,3.6813,3.6224,3.6224,476800.0],["1993-12-14",3.6224,3.6813,3.6224,3.6813,564000.0],["1993-12-15",3.6224,3.7107,3.5929,3.7107,373600.0],["1993-12-16",3.6224,3.858,3.6224,3.858,436000.0],["1993-12-17",3.858,3.8874,3.8285,3.8285,64800.0],["1993-12-20",3.8285,4.0347,3.8285,3.9758,316800.0],["1993-12-21",4.0052,4.123,4.0052,4.0936,231200.0],["1993-12-22",4.123,4.123,4.0641,4.123,162400.0],["1993-12-23",4.123,4.3881,4.123,4.1525,879200.0],["1993-12-27",4.1525,4.1819,4.1525,4.1525,433600.0],["1993-12-28",4.1525,4.2114,4.1525,4.1525,90400.0],["1993-12-29",4.2114,4.2114,4.1525,4.1525,144800.0],["1993-12-30",4.1525,4.2114,4.0347,4.0347,517600.0],["1993-12-31",4.0052,4.0641,4.0052,4.0641,452000.0],["1994-01-03",4.0052,4.123,4.0052,4.0936,88000.0],["1994-01-04",4.123,4.2997,4.1083,4.2997,604000.0],["1994-01-05",4.2997,4.5353,4.2997,4.4175,886400.0],["1994-01-06",4.4175,4.5059,4.4175,4.5059,180000.0],["1994-01-07",4.447,4.5059,4.447,4.5059,708000.0],["1994-01-10",4.447,4.5648,4.447,4.5353,356000.0],["1994-01-11",4.5648,4.5648,4.5059,4.5501,135200.0],["1994-01-12",4.5648,4.5648,4.4175,4.4175,319200.0],["1994-01-13",4.4175,4.4764,4.4175,4.4764,108800.0],["1994-01-14",4.4764,4.4764,4.2114,4.2997,361600.0],["1994-01-17",4.2408,4.3881,4.2408,4.3586,99200.0],["1994-01-18",4.2997,4.3881,4.2703,4.2703,92000.0],["1994-01-19",4.2703,4.3292,4.2703,4.3292,160000.0],["1994-01-20",4.2703,4.3292,4.2114,4.2114,246400.0],["1994-01-21",4.2114,4.447,4.2114,4.3586,417600.0],["1994-01-24",4.4764,4.5059,4.4175,4.5059,367200.0],["1994-01-25",4.447,4.4764,4.3292,4.4028,772800.0],["1994-01-26",4.3292,4.447,4.3292,4.447,213600.0],["1994-01-27",4.5353,4.7709,4.4764,4.712,812800.0],["1994-01-28",4.8004,4.8004,4.6531,4.6826,2252000.0],["1994-01-31",4.712,4.9182,4.6531,4.8888,454400.0],["1994-02-01",4.8593,4.9477,4.8446,4.9477,332000.0],["1994-02-02",4.9477,4.9477,4.8298,4.8298,125600.0],["1994-02-03",4.8298,4.8888,4.7709,4.7709,476800.0],["1994-02-04",4.7709,4.7709,4.447,4.5059,294400.0],["1994-02-07",4.447,4.6531,4.447,4.6531,566400.0],["1994-02-08",4.712,4.7709,4.6826,4.7415,152800.0],["1994-02-09",4.6826,4.8298,4.6826,4.7709,137600.0],["1994-02-10",4.8298,4.8298,4.712,4.7415,454400.0],["1994-02-11",4.7415,4.7415,4.5942,4.6237,180800.0],["1994-02-14",4.6237,4.712,4.5353,4.712,212000.0],["1994-02-15",4.6531,4.8593,4.6531,4.7709,241600.0],["1994-02-16",4.8888,4.9477,4.8593,4.9182,443200.0],["1994-02-17",4.8593,4.9182,4.8446,4.8593,414400.0],["1994-02-18",4.8593,4.8888,4.8298,4.8888,224800.0],["1994-02-22",4.8298,4.8298,4.6237,4.712,272000.0],["1994-02-23",4.712,4.7415,4.6531,4.712,146400.0],["1994-02-24",4.6531,4.712,4.5353,4.609,715200.0],["1994-02-25",4.6531,4.7415,4.6237,4.7415,370400.0],["1994-02-28",4.7415,5.0066,4.6531,4.9477,470400.0],["1994-03-01",5.036,5.036,4.8004,4.8888,129600.0],["1994-03-02",4.8004,4.8004,4.6826,4.6826,92800.0],["1994-03-03",4.7709,4.8593,4.7709,4.8151,192800.0],["1994-03-04",4.7709,4.8887,4.7709,4.8298,261600.0],["1994-03-07",4.874,4.9182,4.8004,4.8593,39200.0],["1994-03-08",4.8888,4.9182,4.8004,4.8888,205600.0],["1994-03-09",4.9182,4.9182,4.8593,4.8593,188800.0],["1994-03-10",4.874,4.874,4.6826,4.7415,336800.0],["1994-03-11",4.6826,4.7415,4.6531,4.6531,152800.0],["1994-03-14",4.7415,4.7415,4.6531,4.6531,49600.0],["1994-03-15",4.6826,4.7415,4.6531,4.7415,105600.0],["1994-03-16",4.6531,4.6531,4.6531,4.6531,3200.0],["1994-03-17",4.6531,4.7415,4.6531,4.6826,729600.0],["1994-03-18",4.6531,4.712,4.6531,4.6531,956800.0],["1994-03-21",4.6826,4.712,4.6531,4.712,134400.0],["1994-03-22",4.712,4.712,4.5648,4.6237,215200.0],["1994-03-23",4.6237,4.6237,4.5942,4.6237,23200.0],["1994-03-24",4.5059,4.5942,4.447,4.447,102400.0],["1994-03-25",4.447,4.5059,4.447,4.447,59200.0],["1994-03-28",4.447,4.4764,4.3586,4.3586,171200.0],["1994-03-29",4.3586,4.4175,4.1819,4.2997,692800.0],["1994-03-30",4.2408,4.2408,3.7696,3.9758,1658400.0],["1994-03-31",3.9169,4.0641,3.9169,4.0052,495200.0],["1994-04-04",3.9463,3.9758,3.7696,3.9169,2156000.0],["1994-04-05",4.0641,4.1525,4.0347,4.0936,252000.0],["1994-04-06",4.1525,4.2408,4.0641,4.2114,900800.0],["1994-04-07",4.2408,4.2408,4.123,4.2114,335200.0],["1994-04-08",4.2114,4.2114,4.1819,4.2114,80000.0],["1994-04-11",4.2114,4.2114,4.123,4.2114,113600.0],["1994-04-12",4.1819,4.2114,4.0641,4.0641,114400.0],["1994-04-13",4.0641,4.123,4.0052,4.0052,348000.0],["1994-04-14",3.9463,3.9758,3.9463,3.9758,3200.0],["1994-04-15",3.9463,4.0936,3.9463,4.0936,68800.0],["1994-04-18",4.1525,4.1525,3.9758,4.0641,108800.0],["1994-04-19",4.0052,4.0641,3.9758,3.9758,165600.0],["1994-04-20",4.0347,4.0347,3.9758,3.9758,48000.0],["1994-04-21",4.0641,4.1525,4.0641,4.123,88800.0],["1994-04-22",4.1525,4.1525,4.1083,4.1083,163200.0],["1994-04-25",4.123,4.123,4.123,4.123,60800.0],["1994-04-26",4.123,4.123,4.123,4.123,66400.0],["1994-04-28",4.123,4.123,4.0641,4.123,170400.0],["1994-04-29",4.123,4.1378,4.123,4.123,428800.0],["1994-05-02",4.123,4.1819,3.9463,4.0052,558400.0],["1994-05-03",4.0052,4.0052,3.9463,3.9463,52000.0],["1994-05-04",3.9463,4.123,3.9463,4.0641,1790400.0],["1994-05-05",4.123,4.123,4.0641,4.123,72000.0],["1994-05-06",4.0936,4.0936,4.0641,4.0641,84800.0],["1994-05-09",4.0641,4.1378,4.0641,4.1378,1284800.0],["1994-05-10",4.1378,4.3881,4.0936,4.3292,804000.0],["1994-05-11",4.3292,4.3734,4.2114,4.2114,186400.0],["1994-05-12",4.2997,4.3292,4.2408,4.2408,151200.0],["1994-05-13",4.2408,4.3292,4.2408,4.2408,45600.0],["1994-05-16",4.2408,4.3292,4.2114,4.2114,88800.0],["1994-05-17",4.2114,4.2997,4.2114,4.2408,74400.0],["1994-05-18",4.2997,4.2997,4.2114,4.2408,720800.0],["1994-05-19",4.2408,4.2997,4.2408,4.2408,1527200.0],["1994-05-20",4.2997,4.2997,4.2408,4.2408,310400.0],["1994-05-23",4.2997,4.2997,4.2408,4.2997,440000.0],["1994-05-24",4.3292,4.3292,4.2408,4.2408,27200.0],["1994-05-25",4.2408,4.4175,4.2408,4.4175,258400.0],["1994-05-26",4.3292,4.4175,4.3292,4.4175,117600.0],["1994-05-27",4.4323,4.5353,4.3586,4.5353,388800.0],["1994-05-31",4.447,4.712,4.447,4.6237,884000.0],["1994-06-01",4.6237,4.712,4.6237,4.712,6400.0],["1994-06-02",4.6531,4.8888,4.6531,4.8888,282400.0],["1994-06-03",4.8887,5.1244,4.8004,5.0949,489600.0],["1994-06-06",5.0655,5.0949,5.0655,5.0949,444800.0],["1994-06-07",5.0655,5.3011,5.0655,5.3011,395200.0],["1994-06-08",5.3011,5.3011,4.9771,5.0949,787200.0],["1994-06-09",4.9771,5.0066,4.6826,4.8593,600800.0],["1994-06-10",4.8004,4.9477,4.7709,4.9477,145600.0],["1994-06-13",4.8887,4.9771,4.8887,4.9771,20800.0],["1994-06-14",4.9771,4.9771,4.8888,4.8888,29600.0],["1994-06-15",4.9771,4.9771,4.8593,4.8593,135200.0],["1994-06-16",4.8888,4.9182,4.8888,4.9182,30400.0],["1994-06-17",4.9477,4.9477,4.8887,4.9477,284000.0],["1994-06-20",4.8593,4.9182,4.8298,4.8593,232000.0],["1994-06-21",4.9182,4.9182,4.7709,4.7709,492800.0],["1994-06-22",4.8004,4.8004,4.7415,4.7415,23200.0],["1994-06-23",4.8004,4.874,4.7857,4.8004,179200.0],["1994-06-24",4.8004,4.8593,4.8004,4.8298,88000.0],["1994-06-27",4.8004,4.8593,4.7415,4.7709,419200.0],["1994-06-28",4.8887,4.9771,4.8004,4.9771,311200.0],["1994-06-29",4.9771,5.4778,4.9477,5.4483,1649600.0],["1994-06-30",5.4189,5.4189,5.2716,5.2716,949600.0],["1994-07-01",5.2716,5.3011,5.2716,5.3011,36000.0],["1994-07-05",5.3011,5.4778,5.2716,5.4189,833600.0],["1994-07-06",5.4778,5.4778,5.3894,5.3894,244000.0],["1994-07-07",5.4778,5.5219,5.3894,5.5072,306400.0],["1994-07-08",5.5661,5.5661,5.4778,5.5219,231200.0],["1994-07-11",5.5661,5.5661,5.4189,5.4483,346400.0],["1994-07-12",5.4483,5.5072,5.4189,5.5072,350400.0],["1994-07-13",5.5072,5.6839,5.5072,5.6545,847200.0],["1994-07-14",5.6545,5.6839,5.5661,5.6839,175200.0],["1994-07-15",5.625,5.7134,5.625,5.7134,28000.0],["1994-07-18",5.625,5.7428,5.625,5.7428,165600.0],["1994-07-19",5.7134,5.7428,5.5661,5.5661,896800.0],["1994-07-20",5.6545,5.6545,5.3305,5.36,676000.0],["1994-07-21",5.4189,5.4189,5.36,5.4189,24800.0],["1994-07-22",5.4189,5.625,5.4189,5.5367,458400.0],["1994-07-25",5.5367,5.5956,5.5072,5.5367,766400.0],["1994-07-26",5.5956,5.5956,5.4778,5.5219,160000.0],["1994-07-27",5.5072,5.5956,5.4483,5.4483,452000.0],["1994-07-28",5.4483,5.5367,5.4483,5.4557,8000.0],["1994-07-29",5.5072,5.8017,5.4483,5.787,1872800.0],["1994-08-01",5.7134,5.8017,5.7134,5.7575,756800.0],["1994-08-02",5.8312,5.8606,5.7428,5.8606,189600.0],["1994-08-03",5.8312,5.8312,5.7428,5.7428,314400.0],["1994-08-04",5.8312,5.8312,5.7428,5.7428,36800.0],["1994-08-05",5.8312,5.8312,5.5661,5.6692,512800.0],["1994-08-08",5.6839,5.6839,5.4483,5.625,469600.0],["1994-08-09",5.625,5.625,5.5367,5.5661,65600.0],["1994-08-10",5.5514,5.625,5.5072,5.5367,811200.0],["1994-08-11",5.4778,5.5661,5.4778,5.4778,674400.0],["1994-08-12",5.5661,5.7428,5.5367,5.7134,548000.0],["1994-08-15",5.6545,5.7428,5.6545,5.6986,246400.0],["1994-08-16",5.7428,5.7428,5.5956,5.625,168800.0],["1994-08-17",5.5956,5.7134,5.5956,5.5956,346400.0],["1994-08-18",5.6545,5.6545,5.5956,5.625,935200.0],["1994-08-19",5.6545,5.6545,5.625,5.625,35200.0],["1994-08-22",5.625,5.6397,5.625,5.625,382400.0],["1994-08-23",5.625,5.7134,5.625,5.7134,369600.0],["1994-08-24",5.7134,5.7134,5.625,5.7134,49600.0],["1994-08-25",5.625,5.6839,5.625,5.625,102400.0],["1994-08-26",5.7134,5.7723,5.625,5.7134,396800.0],["1994-08-29",5.7134,6.5674,5.7134,5.949,1466000.0],["1994-08-30",6.0668,6.0668,5.8901,6.0079,104800.0],["1994-08-31",5.8901,6.1257,5.7723,6.0373,324800.0],["1994-09-01",6.0079,6.1257,5.7723,5.8901,314400.0],["1994-09-02",5.8901,6.0668,5.8312,6.0668,98000.0],["1994-09-06",5.949,6.0668,5.949,5.949,58400.0],["1994-09-07",5.949,6.0079,5.8901,5.8901,237200.0],["1994-09-08",5.949,5.949,5.8312,5.8312,45600.0],["1994-09-09",5.8312,5.949,5.7134,5.7723,175600.0],["1994-09-12",5.949,5.949,5.6545,5.7134,146000.0],["1994-09-13",5.7134,5.7134,5.4778,5.5956,335200.0],["1994-09-14",5.7134,5.7723,5.5956,5.5956,11200.0],["1994-09-15",5.5956,6.4791,5.5956,6.4791,1888800.0],["1994-09-16",6.4202,6.4791,6.1846,6.1846,1307600.0],["1994-09-19",6.1257,6.4202,6.1257,6.3318,465200.0],["1994-09-20",6.3024,6.4202,6.3024,6.3024,261200.0],["1994-09-21",6.3024,6.4202,6.3024,6.3318,82400.0],["1994-09-22",6.4202,6.4202,6.3024,6.4202,67200.0],["1994-09-23",6.4791,6.8325,6.3613,6.7441,690000.0],["1994-09-26",6.8325,6.9503,6.7147,6.8914,127200.0],["1994-09-27",6.8914,6.8914,6.8325,6.8325,76400.0],["1994-09-28",6.8914,6.8914,6.8325,6.8325,37600.0],["1994-09-29",6.8325,6.8325,6.7147,6.8325,106000.0],["1994-09-30",6.8325,6.8325,6.7147,6.7147,116400.0],["1994-10-03",6.8325,6.8325,6.7147,6.8325,16000.0],["1994-10-04",6.8325,6.8914,6.7147,6.7736,652000.0],["1994-10-05",6.7736,6.8325,6.5969,6.6558,258000.0],["1994-10-06",6.7147,6.7441,6.6558,6.6558,64400.0],["1994-10-07",6.7736,6.7736,6.7147,6.7736,93200.0],["1994-10-10",6.6558,6.7736,6.6558,6.6558,55600.0],["1994-10-11",6.7736,7.3037,6.7147,7.2742,494400.0],["1994-10-12",7.3037,7.3037,7.1859,7.1859,900800.0],["1994-10-13",7.1859,7.2448,7.0681,7.1859,385200.0],["1994-10-14",7.0975,7.2448,7.0092,7.127,164400.0],["1994-10-17",7.127,7.127,6.9503,7.127,116400.0],["1994-10-18",7.127,7.127,6.9503,7.127,67600.0],["1994-10-19",7.127,7.127,6.9503,7.0092,109600.0],["1994-10-20",7.127,7.127,6.9503,7.0092,37600.0],["1994-10-21",6.9503,7.0681,6.8325,6.8325,92000.0],["1994-10-24",6.8325,7.0092,6.7736,6.7736,120800.0],["1994-10-25",6.7736,7.0092,6.7736,6.9797,420800.0],["1994-10-26",7.0092,7.0681,6.9503,7.0681,118400.0],["1994-10-27",7.0681,7.0681,6.9503,7.0681,67600.0],["1994-10-28",7.0681,7.5393,6.9503,7.4215,386000.0],["1994-10-31",7.5393,7.6571,7.3626,7.6276,182000.0],["1994-11-01",7.4804,7.6276,7.3626,7.3626,196400.0],["1994-11-02",7.4804,7.7749,7.3626,7.716,274800.0],["1994-11-03",7.716,7.8927,7.5982,7.8927,506400.0],["1994-11-04",7.7749,8.1283,7.7749,7.7749,249600.0],["1994-11-07",7.8927,7.8927,7.7749,7.8927,261600.0],["1994-11-08",7.7749,7.8927,7.7749,7.878,74000.0],["1994-11-09",7.9516,8.1283,7.8338,8.0105,174800.0],["1994-11-10",8.0694,8.1872,7.9516,7.9516,501600.0],["1994-11-11",7.9516,8.1283,7.9516,7.9663,172000.0],["1994-11-14",8.0694,8.0694,7.8927,8.0105,353600.0],["1994-11-15",8.1283,9.0118,8.0105,8.9529,1696400.0],["1994-11-16",8.8351,9.0118,8.6142,8.6878,629200.0],["1994-11-17",8.6584,8.7762,8.4817,8.5406,483600.0],["1994-11-18",8.5406,8.5995,8.4228,8.4228,495600.0],["1994-11-21",8.305,8.4817,8.305,8.305,390400.0],["1994-11-22",8.305,8.4228,7.7749,7.8927,242000.0],["1994-11-23",7.8338,7.8632,7.7749,7.8338,454400.0],["1994-11-25",7.8338,7.8927,7.7749,7.7749,126000.0],["1994-11-28",7.8338,7.8927,7.5982,7.6571,667600.0],["1994-11-29",7.6571,8.0105,7.6571,7.8927,291600.0],["1994-11-30",7.8927,8.1283,7.8927,8.0105,573200.0],["1994-12-01",8.0694,8.0694,7.9516,7.9516,82400.0],["1994-12-02",7.9516,8.2166,7.9516,8.1283,800000.0],["1994-12-05",8.1283,8.2461,8.1283,8.1872,118400.0],["1994-12-06",8.0694,8.2461,8.0694,8.1872,138000.0],["1994-12-07",8.1872,8.305,8.0694,8.2166,383200.0],["1994-12-08",8.1872,8.1872,7.5393,7.5687,237200.0],["1994-12-09",7.4804,7.8338,7.0681,7.8338,1112400.0],["1994-12-12",7.8338,8.0694,7.7749,7.9516,361600.0],["1994-12-13",8.0694,8.0694,7.9516,8.0694,192800.0],["1994-12-14",7.9516,8.2461,7.9221,8.0105,327600.0],["1994-12-15",7.9516,8.1283,7.9516,8.0105,243600.0],["1994-12-16",8.0105,8.0694,7.9516,8.0694,95600.0],["1994-12-19",7.9516,8.1283,7.9516,8.0988,579200.0],["1994-12-20",8.0105,8.3639,8.0105,8.3639,283600.0],["1994-12-21",8.3639,8.894,8.3639,8.7762,926000.0],["1994-12-22",8.7762,9.2474,8.7762,9.0707,502400.0],["1994-12-23",8.9529,9.0118,8.894,8.9529,52000.0],["1994-12-27",8.894,8.9529,8.5406,8.7173,614400.0],["1994-12-28",8.7173,8.7762,8.5995,8.6584,293200.0],["1994-12-29",8.7762,9.2474,8.7173,9.159,661200.0],["1994-12-30",9.2474,9.3063,9.0118,9.1885,371200.0],["1995-01-03",9.1885,9.1885,8.894,8.9529,345600.0],["1995-01-04",9.0118,9.0118,8.7173,8.7467,357600.0],["1995-01-05",8.7173,8.9529,8.7173,8.7173,260800.0],["1995-01-06",8.732,8.7762,8.6584,8.7173,304400.0],["1995-01-09",9.0118,9.0707,8.894,9.0118,362000.0],["1995-01-10",9.0118,9.2474,8.9529,9.1885,193200.0],["1995-01-11",9.1885,9.4094,9.0707,9.1885,678800.0],["1995-01-12",9.2474,9.2474,8.3639,8.5111,2603600.0],["1995-01-13",8.4817,8.7762,8.3639,8.5995,2036400.0],["1995-01-16",8.7173,8.9529,8.6584,8.894,963600.0],["1995-01-17",9.0118,9.5124,8.8351,9.3652,884800.0],["1995-01-18",9.483,9.7186,9.3652,9.4535,921600.0],["1995-01-19",9.5419,9.5419,9.0118,9.0412,1214000.0],["1995-01-20",9.0118,9.1885,9.0118,9.1296,814800.0],["1995-01-23",9.0118,9.1296,8.6584,9.0707,599200.0],["1995-01-24",9.1885,9.1885,8.894,8.894,703200.0],["1995-01-25",8.894,9.1296,8.7173,9.0707,458400.0],["1995-01-26",9.1296,9.1296,8.894,9.0118,330800.0],["1995-01-27",9.0707,9.3063,8.894,9.2179,1004000.0],["1995-01-30",9.1885,9.3063,9.0707,9.0707,821200.0],["1995-01-31",9.0707,9.0707,8.8645,9.0707,766400.0],["1995-02-01",9.0707,9.1885,8.9529,8.9529,284800.0],["1995-02-02",8.9529,9.0707,8.9529,8.9529,429600.0],["1995-02-03",9.0707,9.5419,8.9529,9.4241,844800.0],["1995-02-06",9.483,9.7775,9.3652,9.7186,598000.0],["1995-02-07",9.7775,9.7775,9.483,9.483,173200.0],["1995-02-08",9.6597,9.6597,9.4241,9.5419,222800.0],["1995-02-09",9.4241,9.7775,9.4241,9.6597,408800.0],["1995-02-10",9.7775,9.7775,9.6597,9.6597,135200.0],["1995-02-13",9.6597,10.0131,9.6597,10.0131,1027600.0],["1995-02-14",10.0131,10.4843,9.8953,10.3076,952000.0],["1995-02-15",10.3665,10.5432,10.1898,10.4549,1610000.0],["1995-02-16",10.1898,10.1898,9.8364,10.0131,1545600.0],["1995-02-17",10.0131,10.1309,9.7775,9.807,523200.0],["1995-02-21",9.7775,9.8953,9.7186,9.7775,538000.0],["1995-02-22",9.7775,9.7775,9.7186,9.7775,196800.0],["1995-02-23",9.7186,9.8953,9.7186,9.8659,371600.0],["1995-02-24",9.8364,10.1898,9.8364,10.072,368000.0],["1995-02-27",10.1898,10.1898,9.8364,9.8364,123600.0],["1995-02-28",9.8953,9.8953,9.7186,9.7775,422400.0],["1995-03-01",9.7775,9.8953,9.6597,9.7775,207600.0],["1995-03-02",9.7775,9.8953,9.7775,9.7775,67200.0],["1995-03-03",9.7775,9.8953,9.7775,9.8953,472400.0],["1995-03-06",9.7775,9.8364,9.483,9.6008,290400.0],["1995-03-07",9.483,9.7186,9.483,9.5713,275200.0],["1995-03-08",9.5419,9.7186,9.5419,9.6008,1025600.0],["1995-03-09",9.7186,9.8953,9.6597,9.7775,712000.0],["1995-03-10",9.7775,10.4254,9.7775,10.3371,982800.0],["1995-03-13",10.3076,10.4843,10.2487,10.396,711600.0],["1995-03-14",10.4254,10.661,10.396,10.5727,625200.0],["1995-03-15",10.661,10.661,10.4254,10.4254,572800.0],["1995-03-16",10.4254,10.4843,10.2487,10.4254,426000.0],["1995-03-17",10.4254,10.661,10.3076,10.5432,101600.0],["1995-03-20",10.6021,10.661,10.4843,10.661,36000.0],["1995-03-21",10.661,10.661,10.3665,10.3665,218000.0],["1995-03-22",10.3665,10.5432,10.3665,10.499,514800.0],["1995-03-23",10.4254,10.4843,10.3665,10.4843,459600.0],["1995-03-24",10.3665,11.25,10.3665,11.1911,2025200.0],["1995-03-27",11.0733,11.1911,10.8966,11.1322,476000.0],["1995-03-28",11.1322,11.3678,11.1322,11.25,384000.0],["1995-03-29",11.0144,11.0733,10.8966,11.0733,1224800.0],["1995-03-30",10.8966,11.1322,10.8377,10.8966,563600.0],["1995-03-31",10.8377,10.8966,9.9248,10.1309,1202800.0],["1995-04-03",10.1898,10.3076,10.1309,10.1898,453600.0],["1995-04-04",10.2487,10.3665,10.1898,10.1898,540800.0],["1995-04-05",10.2487,10.3665,10.1309,10.3665,363200.0],["1995-04-06",10.3665,10.3665,10.072,10.1309,334800.0],["1995-04-07",10.1309,10.2487,9.8364,9.8953,278400.0],["1995-04-10",9.8364,9.9542,9.8364,9.8659,114400.0],["1995-04-11",9.8364,9.9542,9.7775,9.8953,134800.0],["1995-04-12",9.7775,9.8953,9.4241,9.483,436800.0],["1995-04-13",9.5419,9.7186,9.4241,9.645,1087600.0],["1995-04-17",9.6597,10.0131,9.5419,9.7775,1726800.0],["1995-04-18",9.7481,9.8364,9.5861,9.7039,785600.0],["1995-04-19",9.6597,9.9542,9.3652,9.7186,1216800.0],["1995-04-20",9.8364,9.8953,9.7186,9.7775,829200.0],["1995-04-21",9.8364,9.8364,9.1885,9.3652,760800.0],["1995-04-24",9.4241,9.4241,8.9529,9.0118,1364800.0],["1995-04-25",8.9529,9.1296,8.8645,9.0118,1480000.0],["1995-04-26",9.1296,9.3652,9.0707,9.2768,756000.0],["1995-04-27",9.3652,10.0131,9.2474,9.7775,2446000.0],["1995-04-28",9.8364,9.8659,9.6891,9.748,632000.0],["1995-05-01",9.8069,9.8069,9.5713,9.6302,548400.0],["1995-05-02",9.6597,9.6597,9.2474,9.3946,1638800.0],["1995-05-03",9.4241,10.1309,9.3652,10.0426,1210800.0],["1995-05-04",10.1015,10.1309,9.8659,9.8659,480800.0],["1995-05-05",9.9542,10.0131,9.6891,9.9248,387600.0],["1995-05-08",9.8364,9.9542,9.8364,9.9542,248000.0],["1995-05-09",9.9542,10.8377,9.8953,10.8377,1952800.0],["1995-05-10",10.7788,11.5445,10.5432,11.1911,1712000.0],["1995-05-11",11.3089,11.3089,10.8966,10.9555,794000.0],["1995-05-12",11.0733,11.3973,10.8966,11.3089,1436400.0],["1995-05-15",11.2795,11.4856,11.2795,11.3384,292400.0],["1995-05-16",11.3384,11.7801,11.3384,11.6329,709600.0],["1995-05-17",11.6034,11.7801,11.5445,11.5445,981600.0],["1995-05-18",11.5445,11.7212,11.4267,11.5445,650000.0],["1995-05-19",11.4856,11.574,11.3089,11.3973,1023600.0],["1995-05-22",11.3089,11.4562,11.3089,11.3089,188800.0],["1995-05-23",11.2795,11.3089,11.1617,11.1617,761600.0],["1995-05-24",11.1617,11.3089,11.1617,11.3089,789200.0],["1995-05-25",11.1617,11.25,11.1617,11.1617,200400.0],["1995-05-26",11.25,11.25,11.1322,11.1911,25600.0],["1995-05-30",11.25,11.5445,10.9555,10.9555,602000.0],["1995-05-31",10.9555,11.3678,10.9555,11.25,626000.0],["1995-06-01",11.3089,11.3678,11.25,11.25,312000.0],["1995-06-02",11.3678,11.4856,11.1911,11.3973,1181600.0],["1995-06-05",11.4267,11.8979,11.3089,11.839,886400.0],["1995-06-06",11.7801,12.1335,11.7801,12.0746,704000.0],["1995-06-07",12.1335,12.1335,11.7212,12.1335,502000.0],["1995-06-08",12.1335,12.1335,11.7801,11.8979,188800.0],["1995-06-09",11.8979,12.428,11.7801,12.2513,714000.0],["1995-06-12",12.428,12.5458,12.3397,12.4575,289600.0],["1995-06-13",12.4869,12.4869,12.1335,12.1335,97600.0],["1995-06-14",12.1335,12.3102,12.0157,12.2513,364800.0],["1995-06-15",12.2513,13.2526,12.1335,12.8992,1196400.0],["1995-06-16",12.9581,13.017,12.6342,12.6636,250400.0],["1995-06-19",12.6636,13.8416,12.6636,13.606,931200.0],["1995-06-20",13.5471,14.0478,13.4293,13.9889,698800.0],["1995-06-21",13.9005,14.0772,13.6649,13.8122,827600.0],["1995-06-22",13.8416,13.8416,13.6649,13.6649,314000.0],["1995-06-23",13.7827,13.7827,13.3115,13.4293,774000.0],["1995-06-26",13.3115,13.3704,13.017,13.1937,495200.0],["1995-06-27",13.0759,13.1937,12.6636,12.7814,610400.0],["1995-06-28",12.6047,12.6636,12.428,12.5458,308800.0],["1995-06-29",12.4869,13.3115,12.1335,13.0759,764000.0],["1995-06-30",13.3115,13.7827,13.0759,13.6649,536800.0],["1995-07-03",13.6649,13.6649,13.3115,13.3704,63800.0],["1995-07-05",13.5471,13.9005,13.3115,13.9005,335600.0],["1995-07-06",13.9005,15.3731,13.6649,14.9608,377800.0],["1995-07-07",15.0786,15.6676,14.7252,14.9608,622800.0],["1995-07-10",14.9608,15.2553,14.0478,14.195,324200.0],["1995-07-11",14.2539,14.7252,13.9005,14.4306,252800.0],["1995-07-12",14.6073,14.7252,14.2539,14.5484,271600.0],["1995-07-13",14.7252,14.7252,13.9005,14.0183,802400.0],["1995-07-14",14.1361,14.4895,13.4293,14.3128,489200.0],["1995-07-17",14.0183,14.4306,13.8416,14.1361,680000.0],["1995-07-18",14.0772,14.0772,13.4882,13.7827,593800.0],["1995-07-19",13.3115,13.6649,12.8403,12.8403,481400.0],["1995-07-20",12.7225,13.017,12.7225,12.7225,879800.0],["1995-07-21",12.9581,12.9581,12.6047,12.8403,271800.0],["1995-07-24",12.9581,12.9581,12.6047,12.6047,306800.0],["1995-07-25",12.6047,13.6649,12.6047,13.5471,1323200.0],["1995-07-26",13.3115,13.9005,13.1937,13.6649,509600.0],["1995-07-27",13.5471,14.4895,13.5471,14.3128,1010000.0],["1995-07-28",14.3717,14.4895,14.0183,14.3717,314600.0],["1995-07-31",14.1361,14.6073,14.1361,14.4895,528000.0],["1995-08-01",14.4895,14.4895,14.1361,14.195,506600.0],["1995-08-02",14.4895,14.4895,13.9005,13.9005,325200.0],["1995-08-03",13.7827,13.9005,13.4293,13.7827,557400.0],["1995-08-04",13.6649,13.9594,13.6649,13.6649,412400.0],["1995-08-07",13.6649,14.0183,13.6649,13.7827,463200.0],["1995-08-08",13.6649,14.0183,13.606,13.606,147200.0],["1995-08-09",13.606,13.9005,13.3115,13.4293,87600.0],["1995-08-10",13.5471,13.5471,12.3691,12.7225,745000.0],["1995-08-11",12.6047,13.5471,12.6047,13.1937,825400.0],["1995-08-14",13.4293,13.5471,13.0759,13.4293,179800.0],["1995-08-15",13.5471,13.5471,13.3115,13.5471,113400.0],["1995-08-16",13.5471,13.9005,13.4293,13.6649,252200.0],["1995-08-17",13.6649,14.4895,13.6649,14.1361,326600.0],["1995-08-18",14.3717,14.4895,14.0183,14.3717,474000.0],["1995-08-21",14.2539,14.843,14.2539,14.2539,113600.0],["1995-08-22",14.2539,14.6073,14.2539,14.4306,126800.0],["1995-08-23",14.2539,14.6073,14.2539,14.3717,263800.0],["1995-08-24",14.3717,14.6073,14.2539,14.3717,135200.0],["1995-08-25",14.3717,14.3717,13.6649,13.7827,111000.0],["1995-08-28",13.9005,14.2539,13.6649,14.0183,112800.0],["1995-08-29",14.1361,14.1361,13.6649,13.9005,292600.0],["1995-08-30",13.6649,14.0183,13.5471,13.6649,544400.0],["1995-08-31",13.5471,13.7827,13.3115,13.3704,113000.0],["1995-09-01",13.3115,13.5471,13.3115,13.3115,74800.0],["1995-09-05",13.0759,14.2539,13.0759,14.0772,599400.0],["1995-09-06",13.9005,14.9608,13.9005,14.7252,643600.0],["1995-09-07",14.7252,15.9032,14.7252,15.5498,808600.0],["1995-09-08",15.5498,16.021,15.5498,15.7854,196000.0],["1995-09-11",15.7854,16.021,14.843,15.5498,286800.0],["1995-09-12",15.432,16.021,15.1964,15.7854,263800.0],["1995-09-13",15.7854,15.9621,15.6676,15.7854,78200.0],["1995-09-14",15.6676,15.9032,15.3142,15.5498,331800.0],["1995-09-15",15.3142,15.3142,14.843,15.0786,233400.0],["1995-09-18",15.0786,15.3142,14.7252,14.9608,104600.0],["1995-09-19",14.9608,15.3142,14.9608,15.0786,40400.0],["1995-09-20",14.9608,16.1388,14.9608,15.8737,372000.0],["1995-09-21",15.9032,15.9032,15.432,15.6676,61600.0],["1995-09-22",15.3142,15.6676,15.3142,15.5498,197600.0],["1995-09-25",15.1964,15.5498,14.9608,14.9902,127600.0],["1995-09-26",15.1964,15.3142,14.7841,14.7841,193400.0],["1995-09-27",14.7252,14.843,14.1361,14.3717,221800.0],["1995-09-28",14.2539,15.1964,14.2539,15.0786,391400.0],["1995-09-29",14.9608,15.5498,14.9608,15.432,339600.0],["1995-10-02",15.6676,16.2566,15.6676,15.9032,711000.0],["1995-10-03",16.1388,16.1388,15.5498,15.7854,336200.0],["1995-10-04",15.5498,15.7854,15.3142,15.3142,164800.0],["1995-10-05",15.3142,16.021,15.3142,15.7854,606800.0],["1995-10-06",16.021,16.3744,15.6676,15.9032,851400.0],["1995-10-09",16.1388,16.1388,15.5498,15.9032,172400.0],["1995-10-10",15.9032,15.9032,15.432,15.5498,359000.0],["1995-10-11",15.7854,15.7854,15.5498,15.5498,138000.0],["1995-10-12",15.5498,16.2566,15.432,16.1388,238200.0],["1995-10-13",16.2566,16.8456,16.021,16.6689,222200.0],["1995-10-16",16.8456,17.5524,16.4922,17.0812,384800.0],["1995-10-17",17.2579,17.4346,16.8456,17.1401,262400.0],["1995-10-18",17.4346,17.4346,16.7278,16.8456,133600.0],["1995-10-19",16.9634,17.0812,16.7278,17.0812,50200.0],["1995-10-20",17.199,17.9647,17.0812,17.6702,312200.0],["1995-10-23",17.8469,18.1414,17.3168,18.1414,153400.0],["1995-10-24",18.2003,18.6126,17.9058,18.377,123400.0],["1995-10-25",18.6126,18.6126,18.0236,18.1414,278800.0],["1995-10-26",18.2003,18.4948,18.0236,18.4948,237800.0],["1995-10-27",18.4948,19.6728,18.1414,18.6126,882600.0],["1995-10-30",18.6126,20.2618,18.2592,20.2029,684400.0],["1995-10-31",20.144,20.9686,19.555,20.5563,850600.0],["1995-11-01",20.4974,20.4974,19.9084,20.3207,322600.0],["1995-11-02",20.2618,20.733,19.555,19.6728,288000.0],["1995-11-03",19.7906,19.7906,19.2016,19.4372,221000.0],["1995-11-06",19.4372,19.4372,18.6126,18.966,395400.0],["1995-11-07",18.966,18.966,18.4948,18.5537,832000.0],["1995-11-08",18.8482,18.8482,18.4948,18.5537,302600.0],["1995-11-09",18.8482,18.8482,17.9058,17.9058,739000.0],["1995-11-10",18.1414,18.377,17.9058,18.2592,948600.0],["1995-11-13",18.377,18.377,17.5524,17.6702,276600.0],["1995-11-14",17.5524,17.6702,16.4922,16.61,204800.0],["1995-11-15",16.8456,17.199,16.61,17.199,860200.0],["1995-11-16",17.199,18.2592,16.9634,17.6702,615400.0],["1995-11-17",17.9058,17.9058,17.2579,17.5524,429800.0],["1995-11-20",17.6702,18.377,17.4346,17.788,223200.0],["1995-11-21",18.1414,18.1414,17.4346,17.788,180200.0],["1995-11-22",17.788,18.4359,17.788,18.4359,386800.0],["1995-11-24",18.377,19.0838,18.377,18.8482,269400.0],["1995-11-27",19.0838,19.0838,18.1414,18.4359,345800.0],["1995-11-28",18.4948,21.6754,18.377,21.322,1489800.0],["1995-11-29",21.4398,21.6754,20.8508,20.9686,1348400.0],["1995-11-30",21.0864,21.0864,20.2618,20.4974,296000.0],["1995-12-01",20.2618,20.3796,19.4372,19.9084,513000.0],["1995-12-04",19.555,20.4974,19.555,20.144,757800.0],["1995-12-05",20.144,20.6152,20.0262,20.2618,718200.0],["1995-12-06",20.4974,20.4974,20.0262,20.4385,466800.0],["1995-12-07",20.3796,20.6741,20.3796,20.4974,526200.0],["1995-12-08",20.6741,20.6741,19.7317,19.9084,176000.0],["1995-12-11",19.9084,20.4385,19.9084,20.3207,115400.0],["1995-12-12",20.0262,20.6152,20.0262,20.2618,240600.0],["1995-12-13",20.4974,20.4974,20.144,20.4385,143000.0],["1995-12-14",20.4974,20.4974,20.144,20.144,152400.0],["1995-12-15",20.3207,20.3207,19.4961,19.4961,255200.0],["1995-12-18",19.4961,20.0262,19.4372,19.4372,492000.0],["1995-12-19",19.4372,19.9673,19.4372,19.7317,296800.0],["1995-12-20",20.0262,20.733,19.7906,20.3796,518800.0],["1995-12-21",20.5563,21.911,20.3207,21.2042,819400.0],["1995-12-22",21.4398,22.5,20.9686,21.7049,480800.0],["1995-12-26",22.0288,22.6178,21.6754,22.4411,396200.0],["1995-12-27",22.5,22.6178,21.911,21.911,322800.0],["1995-12-28",22.0288,22.0288,20.8508,21.6754,479400.0],["1995-12-29",21.4398,22.7356,20.733,22.5589,674600.0],["1996-01-02",22.3822,22.5,21.6754,21.9699,374600.0],["1996-01-03",21.911,22.2644,21.4398,21.8521,202800.0],["1996-01-04",21.7932,22.0288,19.9084,20.144,564000.0],["1996-01-05",20.144,20.9686,20.0262,20.7919,527600.0],["1996-01-08",20.733,21.0864,20.733,20.733,18200.0],["1996-01-09",20.733,20.9686,19.0838,19.0838,668200.0],["1996-01-10",19.2016,19.4372,18.6126,19.2016,463800.0],["1996-01-11",20.0262,21.7932,19.7906,21.6754,1496400.0],["1996-01-12",21.5576,22.3822,20.8508,22.2644,548800.0],["1996-01-15",21.911,22.2644,21.4398,21.6754,349600.0],["1996-01-16",21.911,22.5,21.7932,21.911,574400.0],["1996-01-17",22.0288,22.3822,20.8508,21.9405,764400.0],["1996-01-18",22.1466,23.3246,22.0288,22.9712,953200.0],["1996-01-19",22.7356,23.678,22.5,23.5602,642000.0],["1996-01-22",23.678,25.3273,23.4424,25.2684,706400.0],["1996-01-23",25.4451,25.4451,24.3849,24.5027,1104000.0],["1996-01-24",24.6205,24.8561,23.3246,24.7383,1306000.0],["1996-01-25",24.7383,25.0917,24.5027,24.7383,734200.0],["1996-01-26",24.6205,25.2095,24.267,24.9739,469400.0],["1996-01-29",24.6205,26.1519,24.6205,26.1519,464000.0],["1996-01-30",26.1519,27.4477,26.0341,26.7998,951400.0],["1996-01-31",26.9765,26.9765,26.0341,26.0341,316000.0],["1996-02-01",26.0341,26.7409,25.7985,25.9752,394600.0],["1996-02-02",26.1519,26.5053,25.7985,26.4464,616800.0],["1996-02-05",26.5053,26.5053,26.0341,26.2697,385600.0],["1996-02-06",26.3875,26.6231,26.1519,26.2697,708000.0],["1996-02-07",26.5053,26.5053,25.2095,25.3273,889000.0],["1996-02-08",25.2095,25.4451,24.0314,24.7383,789800.0],["1996-02-09",24.9739,25.7985,24.6205,25.5629,577600.0],["1996-02-12",25.5629,26.2697,25.0917,26.2697,362800.0],["1996-02-13",25.4451,26.6231,25.4451,26.0341,602000.0],["1996-02-14",26.2697,26.7409,26.0341,26.5053,1024400.0],["1996-02-15",26.7409,26.9765,26.3875,26.8587,254400.0],["1996-02-16",26.5053,27.2121,26.5053,27.0648,340800.0],["1996-02-20",26.9765,27.2121,26.3875,26.3875,427600.0],["1996-02-21",26.3875,26.8587,26.2697,26.3875,681400.0],["1996-02-22",26.5053,26.8587,26.2697,26.3875,635200.0],["1996-02-23",26.5053,27.2121,26.5053,27.0943,649400.0],["1996-02-26",26.9765,27.4477,26.5053,26.8587,793600.0],["1996-02-27",26.8587,27.2121,26.1519,26.1519,207400.0],["1996-02-28",26.0341,26.2697,25.3273,25.8574,492800.0],["1996-02-29",25.7985,25.9163,25.4451,25.504,292000.0],["1996-03-01",25.4451,25.7985,24.267,24.8561,659800.0],["1996-03-04",24.9739,25.7985,24.6205,25.3273,411800.0],["1996-03-05",25.3273,25.6807,24.9739,25.3273,304200.0],["1996-03-06",25.2095,25.7985,25.2095,25.5629,229800.0],["1996-03-07",25.5629,26.0341,25.5629,25.9163,365000.0],["1996-03-08",25.2095,25.9163,24.7383,25.6218,825200.0],["1996-03-11",25.6807,25.9163,25.3273,25.6807,308000.0],["1996-03-12",25.9163,25.9163,25.2095,25.4451,160400.0],["1996-03-13",25.6807,27.0943,25.4451,26.7409,582200.0],["1996-03-14",27.0943,28.3901,26.7409,28.0367,1171800.0],["1996-03-15",28.3901,30.1571,28.0367,30.1571,1054600.0],["1996-03-18",30.0393,31.2173,30.0393,31.0995,1184600.0],["1996-03-19",31.0995,31.0995,29.8037,29.8037,473400.0],["1996-03-20",29.6859,29.9215,28.8613,29.3325,474200.0],["1996-03-21",29.4503,30.7461,29.2147,29.2147,359400.0],["1996-03-22",29.5681,29.5681,28.2723,28.5079,356600.0],["1996-03-25",28.2723,28.5079,26.7409,26.8587,380800.0],["1996-03-26",27.0943,29.3325,26.7409,29.0969,797400.0],["1996-03-27",29.0969,30.2749,28.8613,29.4503,371200.0],["1996-03-28",29.5681,29.5681,28.2723,28.2723,329600.0],["1996-03-29",28.2723,29.3325,28.2723,28.7435,339400.0],["1996-04-01",29.4503,30.8639,28.7435,29.9215,321900.0],["1996-04-02",30.1571,32.8665,29.4503,30.3927,481800.0],["1996-04-03",29.6859,32.0419,29.6859,32.0419,219000.0],["1996-04-04",32.2775,33.6911,31.8063,33.4555,414400.0],["1996-04-08",32.9843,33.4555,32.2775,32.5131,504600.0],["1996-04-09",32.7487,33.4555,32.7487,33.1021,338900.0],["1996-04-10",32.9843,33.6911,32.0419,32.5131,187100.0],["1996-04-11",32.2775,33.2199,31.5707,32.9843,250900.0],["1996-04-12",33.4555,34.1624,32.7487,33.3377,246300.0],["1996-04-15",33.2199,33.6911,31.8063,32.0419,313900.0],["1996-04-16",31.8063,32.7487,31.8063,32.0419,281700.0],["1996-04-17",31.5707,32.9843,30.3927,31.6885,547500.0],["1996-04-18",32.2775,33.2199,32.0419,32.2775,283400.0],["1996-04-19",32.5131,33.2199,32.0419,33.2199,293700.0],["1996-04-22",32.9843,33.4555,31.3351,31.5707,478500.0],["1996-04-23",32.0419,32.0419,30.1571,31.5707,473100.0],["1996-04-24",31.5707,32.9843,31.3351,32.7487,616700.0],["1996-04-25",32.7487,32.7487,31.5707,32.2775,228300.0],["1996-04-26",32.0419,32.5131,31.3351,32.2775,131600.0],["1996-04-29",32.2775,33.2199,31.5707,32.7487,296000.0],["1996-04-30",31.8063,32.7487,31.5707,32.2775,368500.0],["1996-05-01",32.5131,33.4555,32.2775,32.9843,370800.0],["1996-05-02",33.2199,33.2199,31.8063,32.0419,342500.0],["1996-05-03",31.8063,32.0419,30.1571,30.8639,243900.0],["1996-05-06",30.8639,31.3351,30.1571,31.2173,151200.0],["1996-05-07",30.9817,33.4555,30.9817,33.1021,376200.0],["1996-05-08",32.8665,33.9267,32.2775,32.9843,349100.0],["1996-05-09",33.6911,33.9267,32.5131,33.6911,300100.0],["1996-05-10",33.9267,33.9267,32.5131,33.2199,244400.0],["1996-05-13",33.2199,33.9267,32.7487,33.6911,188100.0],["1996-05-14",33.9267,36.754,33.4555,36.2828,797300.0],["1996-05-15",37.6964,38.8744,36.5184,37.2252,1092600.0],["1996-05-16",37.2252,40.288,36.5184,40.0524,527200.0],["1996-05-17",40.288,40.6414,38.8744,38.9922,353400.0],["1996-05-20",39.3456,39.5812,37.6964,38.0498,394200.0],["1996-05-21",37.932,38.0498,36.9896,37.2252,258400.0],["1996-05-22",36.754,38.6388,35.576,36.754,419900.0],["1996-05-23",36.9896,37.2252,34.8692,35.576,231300.0],["1996-05-24",36.0472,36.2828,34.6336,35.1048,182600.0],["1996-05-28",34.8692,35.3404,32.9843,34.6336,765900.0],["1996-05-29",34.1623,34.6336,33.6911,33.9267,344400.0],["1996-05-30",34.1623,34.1623,33.2199,33.6911,407000.0],["1996-05-31",33.9267,34.1623,33.4555,33.6911,828100.0],["1996-06-03",34.1623,34.1623,31.8063,32.6309,465400.0],["1996-06-04",32.5131,36.0472,32.5131,35.576,686100.0],["1996-06-05",35.576,37.6964,34.8692,36.754,682500.0],["1996-06-06",37.4608,37.4608,35.1048,35.8116,305900.0],["1996-06-07",33.4555,35.3404,33.2199,34.8692,337500.0],["1996-06-10",34.8692,36.4006,34.398,35.576,286100.0],["1996-06-11",35.3404,36.9896,34.987,35.576,180800.0],["1996-06-12",35.1048,35.8116,33.4555,33.4555,315000.0],["1996-06-13",33.6911,33.9267,32.0419,32.7487,350900.0],["1996-06-14",32.7487,34.8692,32.7487,33.4555,419800.0],["1996-06-17",33.6911,35.1048,33.6911,33.9267,153000.0],["1996-06-18",34.1624,34.1624,31.5707,31.8063,280200.0],["1996-06-19",31.8063,33.6911,30.1571,30.1571,713700.0],["1996-06-20",30.8639,30.8639,27.3299,29.0969,749200.0],["1996-06-21",29.9215,31.3351,29.4503,30.8639,326200.0],["1996-06-24",31.3351,32.7487,30.9817,31.0995,360400.0],["1996-06-25",31.3351,32.7487,31.0995,32.0419,641600.0],["1996-06-26",31.9241,32.7487,31.9241,32.3953,891600.0],["1996-06-27",32.3953,33.9267,32.3953,33.2199,423400.0],["1996-06-28",33.4555,34.6336,32.9843,34.5158,332100.0],["1996-07-01",34.1624,36.9896,34.1624,36.4006,328000.0],["1996-07-02",36.5184,37.2252,35.1048,36.2828,648500.0],["1996-07-03",36.0472,36.5184,34.8692,35.2226,227900.0],["1996-07-05",35.1048,35.1048,33.4555,33.9267,136600.0],["1996-07-08",34.1623,34.8692,32.2775,32.6309,249600.0],["1996-07-09",32.9843,33.2199,32.5131,33.161,315000.0],["1996-07-10",33.4555,33.4555,30.6283,30.8639,154800.0],["1996-07-11",31.0995,31.3351,29.6859,30.8639,327300.0],["1996-07-12",30.8639,31.8063,30.6283,30.8639,1144300.0],["1996-07-15",30.8639,31.5707,27.0943,27.5655,470600.0],["1996-07-16",27.5655,29.6859,26.3875,28.7435,781900.0],["1996-07-17",29.2147,32.2775,28.2723,32.0419,495600.0],["1996-07-18",32.9843,34.398,32.0419,34.398,630600.0],["1996-07-19",33.8089,33.8089,30.8639,32.5131,805100.0],["1996-07-22",32.2775,33.4555,31.8063,31.8652,455600.0],["1996-07-23",32.2775,32.2775,30.6283,31.2173,665500.0],["1996-07-24",30.8639,31.5707,30.6283,31.3351,268400.0],["1996-07-25",31.5707,31.8063,31.0995,31.0995,213400.0],["1996-07-26",31.0995,32.7487,31.0995,32.0419,230000.0],["1996-07-29",32.2775,32.2775,30.8639,30.8639,258100.0],["1996-07-30",31.3351,31.8063,29.6859,29.6859,286700.0],["1996-07-31",29.6859,31.8063,29.6859,30.7461,481800.0],["1996-08-01",30.8639,31.8063,30.3927,31.3351,476400.0],["1996-08-02",32.0419,34.6336,31.9241,34.2802,652500.0],["1996-08-05",34.5158,35.1048,32.7487,32.9843,275700.0],["1996-08-06",32.7487,33.4555,32.5131,32.9843,302400.0],["1996-08-07",32.9843,33.4555,32.2775,32.6309,232100.0],["1996-08-08",32.6309,32.9843,32.0419,32.6309,248600.0],["1996-08-09",32.7487,32.9843,32.0419,32.0419,228900.0],["1996-08-12",32.0419,32.5131,30.8639,31.0995,272700.0],["1996-08-13",31.3351,31.8063,30.8639,31.5707,263300.0],["1996-08-14",32.0419,32.2775,31.3351,31.9241,241100.0],["1996-08-15",32.1597,32.1597,31.0995,31.5707,659500.0],["1996-08-16",31.0995,31.5707,30.3927,30.805,275300.0],["1996-08-19",30.7461,30.8639,30.1571,30.3338,632900.0],["1996-08-20",30.6283,30.6283,29.9215,30.1571,271600.0],["1996-08-21",30.3927,30.3927,29.2147,29.4503,433800.0],["1996-08-22",29.2147,29.5681,29.0969,29.2147,1107800.0],["1996-08-23",29.4503,29.6859,29.2147,29.6859,725000.0],["1996-08-26",29.6859,29.6859,29.2147,29.5681,158400.0],["1996-08-27",29.5681,29.9215,29.4503,29.6859,184000.0],["1996-08-28",29.6859,30.3927,29.4503,30.0393,858100.0],["1996-08-29",30.1571,30.3927,29.5681,29.6859,691900.0],["1996-08-30",29.8037,29.8037,29.2147,29.4503,209700.0],["1996-09-03",28.7435,28.9791,28.2723,28.5079,720500.0],["1996-09-04",28.7435,28.7435,27.5655,27.5655,672300.0],["1996-09-05",27.5655,27.9189,25.2095,25.7985,788600.0],["1996-09-06",25.6807,28.2723,25.6807,27.8011,1695600.0],["1996-09-09",27.5655,29.0969,27.3299,28.8613,748600.0],["1996-09-10",28.7435,29.0969,27.5655,27.6833,390100.0],["1996-09-11",27.5655,28.6257,27.5655,28.3901,249900.0],["1996-09-12",28.5079,28.6257,28.0367,28.5079,436300.0],["1996-09-13",29.3325,31.5707,28.6257,31.5707,994000.0],["1996-09-16",31.3351,33.4555,31.3351,32.5131,772600.0],["1996-09-17",32.1597,32.5131,31.0995,31.4529,358700.0],["1996-09-18",31.4529,31.8063,29.9215,30.1571,297500.0],["1996-09-19",29.9215,31.3351,29.9215,31.3351,567300.0],["1996-09-20",31.8063,32.5131,31.4529,31.8063,344500.0],["1996-09-23",31.8063,32.0419,31.0995,31.4529,143200.0],["1996-09-24",31.3351,32.2775,31.3351,31.4529,223800.0],["1996-09-25",31.3351,32.0419,31.3351,31.8063,79300.0],["1996-09-26",31.5707,33.6911,31.5707,32.9843,392100.0],["1996-09-27",33.2199,34.8692,32.8665,34.398,342700.0],["1996-09-30",33.9267,34.398,31.5707,32.0419,271500.0],["1996-10-01",31.5707,32.5131,31.5707,32.0419,195200.0],["1996-10-02",31.8063,34.1623,31.8063,33.6911,206500.0],["1996-10-03",33.6911,34.398,32.0419,32.2775,272000.0],["1996-10-04",32.5131,33.4555,32.2775,32.9843,184500.0],["1996-10-07",32.7487,33.9267,32.7487,33.9267,256700.0],["1996-10-08",33.4555,34.7514,32.7487,32.9843,281900.0],["1996-10-09",33.6911,34.987,33.3377,34.8692,347000.0],["1996-10-10",34.6336,35.1048,32.5131,32.9843,733100.0],["1996-10-11",32.9843,33.4555,32.2775,32.5131,260200.0],["1996-10-14",32.7487,32.7487,32.0419,32.5131,258100.0],["1996-10-15",32.2775,32.7487,32.2775,32.6309,333600.0],["1996-10-16",32.7487,32.7487,31.3351,31.3351,500900.0],["1996-10-17",31.5707,31.8063,29.6859,29.9215,492000.0],["1996-10-18",29.9215,30.3927,28.9791,28.9791,619100.0],["1996-10-21",28.9791,30.1571,28.9791,29.2147,729800.0],["1996-10-22",29.4503,29.5681,28.0367,28.1545,449900.0],["1996-10-23",28.1545,28.9791,27.9189,28.9791,310900.0],["1996-10-24",28.9791,28.9791,28.0367,28.1545,252300.0],["1996-10-25",28.5079,28.9791,28.0367,28.3901,455700.0],["1996-10-28",28.7435,30.6283,28.2723,28.3901,579600.0],["1996-10-29",28.5079,28.9791,28.1545,28.2723,433500.0],["1996-10-30",28.3312,28.7435,28.0367,28.3901,234500.0],["1996-10-31",28.2723,29.6859,28.2723,28.9791,195300.0],["1996-11-01",29.4503,29.4503,28.9791,28.9791,152400.0],["1996-11-04",28.9791,29.4503,28.0367,28.0367,54800.0],["1996-11-05",28.0367,30.8639,28.0367,30.6283,938300.0],["1996-11-06",30.8639,32.2775,30.3927,32.1597,836800.0],["1996-11-07",31.8063,32.5131,31.3351,31.9241,507000.0],["1996-11-08",32.7487,34.398,32.7487,34.1623,763600.0],["1996-11-11",34.1624,34.6336,33.6911,34.398,262800.0],["1996-11-12",34.8692,35.3404,34.398,34.6336,808500.0],["1996-11-13",34.6336,35.3404,34.398,34.8692,692100.0],["1996-11-14",34.398,36.754,34.398,36.2828,660100.0],["1996-11-15",36.0472,36.5184,34.8692,34.987,647000.0],["1996-11-18",34.8692,34.987,32.2775,32.6898,667800.0],["1996-11-19",32.7487,34.1624,32.2775,33.4555,579300.0],["1996-11-20",33.4555,33.9267,33.2199,33.2199,282900.0],["1996-11-21",33.2199,33.6911,30.1571,31.2173,589000.0],["1996-11-22",31.2173,31.8063,30.8639,31.2173,311000.0],["1996-11-25",31.0995,34.0445,31.0995,33.6911,773400.0],["1996-11-26",33.9267,35.1048,32.9843,33.6911,612800.0],["1996-11-27",33.5733,35.1048,33.2199,34.8692,582000.0],["1996-11-29",35.1048,35.1048,34.398,34.398,219700.0],["1996-12-02",34.398,35.1048,33.9267,34.8692,419900.0],["1996-12-03",34.8692,36.2828,34.8692,35.1048,582700.0],["1996-12-04",35.1048,35.576,34.2802,35.1048,448000.0],["1996-12-05",34.7514,35.3404,34.398,35.3404,314100.0],["1996-12-06",34.6336,35.8116,33.3377,34.8692,512200.0],["1996-12-09",34.8692,35.3404,33.9267,34.2802,304100.0],["1996-12-10",34.1624,34.398,32.9843,33.3377,229300.0],["1996-12-11",32.5131,34.6336,32.1597,34.2802,429700.0],["1996-12-12",34.2801,34.6336,33.6911,33.8089,513100.0],["1996-12-13",33.4555,33.9267,32.2775,32.2775,478000.0],["1996-12-16",32.3953,32.7487,32.0419,32.2775,252100.0],["1996-12-17",31.8063,34.7514,31.3351,34.7514,629800.0],["1996-12-18",34.7514,36.0472,33.9267,35.576,410900.0],["1996-12-19",35.3993,35.576,34.7514,35.1048,473000.0],["1996-12-20",35.6938,35.6938,34.398,35.3404,471600.0],["1996-12-23",34.7514,34.8692,34.1623,34.3391,79400.0],["1996-12-24",34.5158,34.6336,34.0445,34.6336,102900.0],["1996-12-26",34.1623,35.8116,34.1623,34.987,478900.0],["1996-12-27",35.1048,36.0472,34.8692,35.2226,158100.0],["1996-12-30",35.1048,36.0472,34.987,35.9294,231000.0],["1996-12-31",35.9294,36.754,35.3404,36.6951,308800.0],["1997-01-02",36.754,37.932,36.0472,36.8718,450200.0],["1997-01-03",36.754,37.6964,36.6362,37.6964,283400.0],["1997-01-06",37.4608,38.9922,37.4608,38.2854,478900.0],["1997-01-07",38.0498,39.8168,38.0498,39.6401,442700.0],["1997-01-08",39.4634,39.699,38.2854,38.4032,662900.0],["1997-01-09",38.2854,39.5812,37.8142,39.11,154300.0],["1997-01-10",38.8744,39.11,38.1676,38.4032,214900.0],["1997-01-13",38.6388,38.6388,37.2252,37.4608,273200.0],["1997-01-14",37.2252,39.11,37.2252,38.1676,265900.0],["1997-01-15",37.932,38.4032,37.1074,37.2252,92000.0],["1997-01-16",37.1074,37.2252,32.9843,33.6911,1892800.0],["1997-01-17",33.8089,34.1624,33.3377,33.4555,896600.0],["1997-01-20",33.6911,33.6911,31.3351,31.6885,1420100.0],["1997-01-21",31.5707,32.0419,30.2749,30.3927,934500.0],["1997-01-22",30.2749,32.5131,29.4503,32.2775,1331400.0],["1997-01-23",32.7487,32.9843,31.8063,32.5131,708100.0],["1997-01-24",32.3953,32.3953,30.1571,30.8639,394700.0],["1997-01-27",30.6283,31.0995,30.3927,30.4516,235200.0],["1997-01-28",30.8639,33.4555,30.8639,32.3953,397200.0],["1997-01-29",32.0419,33.2199,31.8063,32.9843,252900.0],["1997-01-30",32.7487,33.2199,31.0995,32.2775,413800.0],["1997-01-31",32.2775,32.7487,31.3351,32.2775,300600.0],["1997-02-03",31.8063,32.2775,31.4529,32.1008,163400.0],["1997-02-04",31.8063,32.9843,31.8063,32.2775,358000.0],["1997-02-05",32.2775,33.1021,32.2775,32.8665,591500.0],["1997-02-06",32.9843,32.9843,31.5707,32.2775,742200.0],["1997-02-07",32.0419,32.7487,32.0419,32.5131,98900.0],["1997-02-10",31.8063,32.5131,28.9791,29.9215,987300.0],["1997-02-11",30.3927,30.8639,29.6859,30.2749,734000.0],["1997-02-12",30.2749,31.8063,30.1571,31.2173,500300.0],["1997-02-13",31.2173,31.6885,30.1571,30.8639,410000.0],["1997-02-14",30.8639,31.0995,30.2749,30.4516,509600.0],["1997-02-18",30.2749,30.5105,28.7435,28.7435,603400.0],["1997-02-19",29.4503,29.4503,24.9739,25.504,1868300.0],["1997-02-20",26.3875,27.3299,26.1519,27.0943,1408900.0],["1997-02-21",27.3299,28.0367,26.1519,27.5655,854900.0],["1997-02-24",27.8011,27.8011,25.6807,26.3875,610700.0],["1997-02-25",27.5655,27.5655,26.6231,26.7409,482800.0],["1997-02-26",26.6231,27.0943,25.9163,26.0341,382400.0],["1997-02-27",25.9163,26.3875,24.5027,24.9739,271000.0],["1997-02-28",24.7383,25.3273,24.267,24.9739,690800.0],["1997-03-03",25.4451,25.4451,24.267,24.7383,1373300.0],["1997-03-04",24.6205,25.2095,24.6205,25.0917,254300.0],["1997-03-05",24.7383,25.2095,24.6205,24.8561,549100.0],["1997-03-06",24.7383,26.3875,24.7383,25.9163,290800.0],["1997-03-07",25.9163,26.6231,25.4451,26.5053,466000.0],["1997-03-10",26.1519,27.5655,26.1519,27.1532,562400.0],["1997-03-11",27.0943,27.3299,26.6231,26.9765,346300.0],["1997-03-12",27.5655,28.5079,25.9163,26.1519,434000.0],["1997-03-13",25.9163,26.6231,25.6807,26.3875,741000.0],["1997-03-14",26.3875,28.0367,25.9163,27.5655,613600.0],["1997-03-17",27.4477,27.5655,25.5629,25.7985,496600.0],["1997-03-18",25.9163,26.6231,25.2095,25.7396,254000.0],["1997-03-19",25.5629,26.1519,25.5629,25.9163,212300.0],["1997-03-20",26.1519,26.8587,25.5629,26.2697,611700.0],["1997-03-21",26.9765,27.0943,25.9163,25.9163,239100.0],["1997-03-24",25.9163,26.3875,24.9739,25.0917,337700.0],["1997-03-25",24.9739,25.4451,24.267,25.0328,315500.0],["1997-03-26",24.7383,25.2095,22.1466,22.2644,417100.0],["1997-03-27",23.678,24.5027,18.6126,19.2016,6312800.0],["1997-03-31",20.4974,21.4398,19.7906,20.3796,3592100.0],["1997-04-01",19.6728,19.7906,18.7304,19.4372,1520200.0],["1997-04-02",19.7906,19.9084,19.3194,19.7906,691900.0],["1997-04-03",19.9084,19.9084,18.966,19.4961,723300.0],["1997-04-04",19.4372,20.3796,19.4372,20.2618,1162100.0],["1997-04-07",20.9686,22.8534,20.2618,22.5,639500.0],["1997-04-08",22.8534,23.3246,21.2631,22.1466,576900.0],["1997-04-09",22.7356,23.3246,21.6754,22.5,940800.0],["1997-04-10",23.3246,24.267,22.8534,23.089,999000.0],["1997-04-11",22.6178,23.089,22.1466,22.3822,430300.0],["1997-04-14",22.6178,24.267,22.2644,23.7958,568200.0],["1997-04-15",24.0314,24.9739,22.6178,23.9136,944400.0],["1997-04-16",24.1492,24.5027,23.5602,24.267,711700.0],["1997-04-17",24.5027,27.5655,23.7958,25.9163,1438700.0],["1997-04-18",26.6231,26.6231,24.5027,24.5027,487300.0],["1997-04-21",24.3848,24.7383,22.6178,22.8534,290800.0],["1997-04-22",22.6178,22.7356,21.7932,22.3822,391100.0],["1997-04-23",22.6178,23.5602,22.1466,22.8534,602900.0],["1997-04-24",22.6178,23.089,21.5576,21.5576,333100.0],["1997-04-25",21.6754,21.911,20.4974,20.733,601000.0],["1997-04-28",20.733,22.3822,20.4974,21.911,557800.0],["1997-04-29",23.089,23.7958,23.089,23.7958,1337100.0],["1997-04-30",23.7958,25.2095,23.5602,24.7383,1184700.0],["1997-05-01",24.8561,26.5053,24.7383,26.2697,470600.0],["1997-05-02",25.9163,27.6833,25.6807,27.4477,668500.0],["1997-05-05",27.4477,27.4477,25.9163,26.3875,739200.0],["1997-05-06",26.2697,26.5053,24.9739,24.9739,582200.0],["1997-05-07",24.7383,24.9739,23.678,24.5027,1423400.0],["1997-05-08",24.1492,24.6205,23.5602,24.1492,628200.0],["1997-05-09",24.3848,26.8587,24.267,26.1519,923400.0],["1997-05-12",26.1519,27.2121,25.3273,26.5053,645100.0],["1997-05-13",26.3875,26.6231,25.5629,26.0341,320000.0],["1997-05-14",26.1519,26.3875,25.9163,25.9163,124100.0],["1997-05-15",25.9163,26.1519,25.0917,25.4451,347500.0],["1997-05-16",25.4451,27.3299,25.2095,26.9765,482500.0],["1997-05-19",26.8587,27.3299,26.1519,26.7409,390200.0],["1997-05-20",26.7409,28.0367,26.7409,28.0367,348600.0],["1997-05-21",28.0367,28.2723,26.8587,27.9189,399000.0],["1997-05-22",27.8011,28.1545,27.0943,27.0943,461200.0],["1997-05-23",27.3299,27.4477,27.0943,27.3299,211200.0],["1997-05-27",27.2121,28.3901,26.8587,28.1545,481300.0],["1997-05-28",27.8011,28.0956,27.0943,27.3299,855800.0],["1997-05-29",27.5655,27.6833,26.5053,26.682,495500.0],["1997-05-30",26.3875,28.1545,26.3875,27.4477,542900.0],["1997-06-02",27.4477,28.1545,27.2121,27.4477,397000.0],["1997-06-03",27.3299,27.5655,25.9163,25.9163,389000.0],["1997-06-04",26.0341,26.5053,25.6807,26.2697,178700.0],["1997-06-05",26.6231,26.7409,26.3875,26.4464,195400.0],["1997-06-06",26.5053,26.7409,25.2684,25.3273,362300.0],["1997-06-09",25.3273,27.3888,25.3273,27.0943,723800.0],["1997-06-10",26.9765,27.9189,26.9765,27.6833,790200.0],["1997-06-11",27.5066,27.6833,27.4477,27.4477,577100.0],["1997-06-12",27.5655,28.0367,27.3299,28.0367,1252500.0],["1997-06-13",28.0367,29.6859,28.0367,29.2147,958800.0],["1997-06-16",29.3325,31.0995,29.0969,30.7461,1029500.0],["1997-06-17",30.5105,32.7487,30.5105,31.8063,675800.0],["1997-06-18",31.2173,32.0419,30.8639,31.9241,636700.0],["1997-06-19",31.5707,32.7487,31.5707,32.7487,400600.0],["1997-06-20",32.6898,32.7487,32.0419,32.1597,441600.0],["1997-06-23",32.5131,33.3377,31.8063,32.0419,523200.0],["1997-06-24",32.7487,32.7487,31.8063,32.3364,289900.0],["1997-06-25",32.3953,32.3953,30.8639,31.129,491600.0],["1997-06-26",31.0995,32.0419,30.9817,31.2762,320800.0],["1997-06-27",31.5707,33.1021,31.2173,32.9843,391700.0],["1997-06-30",32.9843,33.9267,32.7487,33.8678,299000.0],["1997-07-01",33.4555,34.6336,32.7487,32.9843,357500.0],["1997-07-02",32.7487,33.1021,31.4529,31.9241,277800.0],["1997-07-03",32.2775,32.2775,31.8063,32.2775,75100.0],["1997-07-07",32.2775,33.9267,31.9241,33.9267,334300.0],["1997-07-08",33.8089,34.8692,33.3377,34.5158,426700.0],["1997-07-09",34.8692,34.8692,32.9843,33.1021,558700.0],["1997-07-10",33.4555,33.4555,31.5707,32.0419,608300.0],["1997-07-11",31.9241,33.3377,31.8063,32.9843,437800.0],["1997-07-14",32.7487,34.398,32.7487,33.4555,351900.0],["1997-07-15",33.4555,33.5733,32.0419,32.8076,329600.0],["1997-07-16",32.9843,33.4555,31.8652,33.1021,476400.0],["1997-07-17",33.4555,35.3404,29.2147,30.1571,3308400.0],["1997-07-18",30.0393,30.3927,29.8037,29.9804,1267200.0],["1997-07-21",30.2749,30.2749,29.6859,29.8626,747900.0],["1997-07-22",30.0393,30.6283,29.8037,30.5105,1173600.0],["1997-07-23",30.7461,31.8063,30.0393,30.3927,1659700.0],["1997-07-24",30.1571,30.3927,27.8011,28.5079,1166900.0],["1997-07-25",28.8613,29.2147,28.5079,28.9791,582500.0],["1997-07-28",29.2147,29.2147,26.8587,27.2121,907500.0],["1997-07-29",27.3299,27.3299,25.9163,27.0943,1073400.0],["1997-07-30",27.5655,27.5655,27.0943,27.3299,1035400.0],["1997-07-31",27.5655,27.6833,26.1519,26.7409,1152400.0],["1997-08-01",26.9765,27.8011,26.8587,27.3888,1297900.0],["1997-08-04",27.4477,28.2723,27.3299,28.1545,1879800.0],["1997-08-05",28.0367,29.0969,27.3299,28.3312,1915700.0],["1997-08-06",28.3901,28.5079,27.8011,28.5079,482000.0],["1997-08-07",28.5079,28.5079,26.9765,27.0943,513400.0],["1997-08-08",26.8587,27.5655,26.6231,27.2121,719400.0],["1997-08-11",27.0943,27.6833,25.6807,26.3875,1400900.0],["1997-08-12",26.3875,26.9765,25.7985,25.9163,800900.0],["1997-08-13",26.2697,26.8587,25.4451,26.682,1226400.0],["1997-08-14",26.682,26.7409,25.9752,26.2697,633500.0],["1997-08-15",26.3875,26.5053,25.2095,25.7985,628200.0],["1997-08-18",26.0341,26.0341,23.9136,24.1492,1803600.0],["1997-08-19",24.5026,25.3273,24.0314,25.0917,2764000.0],["1997-08-20",25.3273,25.6807,25.0917,25.3862,903100.0],["1997-08-21",25.4451,25.5629,25.0917,25.3273,553200.0],["1997-08-22",24.9739,25.7396,24.6205,25.7396,557300.0],["1997-08-25",25.7985,26.3875,25.2684,25.9163,912000.0],["1997-08-26",25.9163,26.0341,23.5602,24.0314,1089900.0],["1997-08-27",24.1492,26.1519,24.0314,26.1519,763200.0],["1997-08-28",26.1519,26.2697,24.9739,25.504,404700.0],["1997-08-29",25.504,25.6807,24.3848,24.915,320200.0],["1997-09-02",24.9739,25.0917,24.5027,24.9739,456300.0],["1997-09-03",24.9739,26.5053,24.9739,26.2108,573500.0],["1997-09-04",26.2697,26.6231,25.9163,26.3875,527000.0],["1997-09-05",26.7409,27.2121,25.9163,26.1519,337600.0],["1997-09-08",26.3875,26.7998,26.0341,26.5053,463000.0],["1997-09-09",26.8587,27.6833,26.6231,27.2121,972000.0],["1997-09-10",27.2121,27.4477,26.9765,27.0943,516500.0],["1997-09-11",27.2121,27.3299,26.9765,27.1532,692800.0],["1997-09-12",27.2121,27.4477,27.1532,27.3888,1176800.0],["1997-09-15",27.3299,27.4477,26.1519,26.1519,974500.0],["1997-09-16",26.3286,27.5066,26.2108,27.5066,768000.0],["1997-09-17",27.3299,28.9791,27.3299,28.0956,576600.0],["1997-09-18",28.2723,28.9791,27.8011,28.3901,513300.0],["1997-09-19",28.6846,28.9791,28.3901,28.5079,800600.0],["1997-09-22",28.8613,29.6859,28.6257,29.6859,580400.0],["1997-09-23",29.6859,30.2749,29.5681,30.1571,645800.0],["1997-09-24",30.1571,30.2749,29.9215,30.0982,375600.0],["1997-09-25",30.1571,30.1571,29.3325,29.3914,571400.0],["1997-09-26",29.5681,29.6859,29.2147,29.3325,310100.0],["1997-09-29",29.5681,29.5681,28.8613,29.0969,275900.0],["1997-09-30",28.8613,29.2147,28.2723,28.2723,238700.0],["1997-10-01",28.1545,28.8613,27.0943,28.3312,531100.0],["1997-10-02",28.3312,30.2749,28.3312,30.216,676300.0],["1997-10-03",30.3927,30.7461,29.0969,29.8037,593400.0],["1997-10-06",29.9215,30.3927,28.3312,29.2147,609500.0],["1997-10-07",29.2147,30.0982,29.2147,29.6859,505300.0],["1997-10-08",30.1571,30.5105,29.6859,30.2749,328000.0],["1997-10-09",30.1571,30.2749,29.8037,30.2749,311900.0],["1997-10-10",29.9215,30.1571,28.7435,29.1558,452400.0],["1997-10-13",29.2147,29.9215,28.9202,29.5681,311300.0],["1997-10-14",29.8037,30.6283,28.9791,29.2147,440400.0],["1997-10-15",29.3325,29.3325,28.1545,28.3901,978100.0],["1997-10-16",28.7435,28.7435,27.86,28.0367,326500.0],["1997-10-17",27.8011,28.6257,27.5655,28.3901,472100.0],["1997-10-20",28.3901,29.5681,28.3901,29.4503,456900.0],["1997-10-21",29.5681,30.3927,29.0969,30.2749,471900.0],["1997-10-22",30.1571,31.5707,30.0393,30.5105,871500.0],["1997-10-23",29.5681,29.6859,28.2723,28.6257,213400.0],["1997-10-24",29.0969,29.0969,27.4477,27.4477,292800.0],["1997-10-27",27.2121,27.2121,25.0917,25.2095,634700.0],["1997-10-28",24.9739,26.8587,24.8561,26.5053,1163700.0],["1997-10-29",27.0943,27.9189,26.1519,26.3875,463200.0],["1997-10-30",25.7985,26.3875,24.9739,25.6807,596300.0],["1997-10-31",25.6807,27.0943,25.6807,26.6231,426300.0],["1997-11-03",26.5053,27.0943,26.0341,26.2697,225400.0],["1997-11-04",26.1519,26.3875,25.9163,26.0341,147800.0],["1997-11-05",26.1519,28.1545,26.1519,27.0943,495300.0],["1997-11-06",27.2121,27.3299,26.7409,26.7409,354800.0],["1997-11-07",26.3875,26.8587,25.2095,26.0341,315200.0],["1997-11-10",26.2697,26.6231,26.0341,26.2108,222700.0],["1997-11-11",26.0341,26.3875,25.2095,25.4451,497200.0],["1997-11-12",25.9163,29.8037,25.6807,27.5655,2490900.0],["1997-11-13",27.6833,28.5079,26.3875,27.9189,843500.0],["1997-11-14",27.8011,28.9791,27.6833,28.9791,478300.0],["1997-11-17",28.9791,28.9791,27.0943,27.1532,1114300.0],["1997-11-18",27.4477,28.1545,27.2121,27.3299,511800.0],["1997-11-19",27.4477,27.9778,27.0943,27.5655,368700.0],["1997-11-20",27.4477,28.5373,27.4477,28.5079,606100.0],["1997-11-21",29.0969,29.0969,27.5655,27.8011,601000.0],["1997-11-24",27.6833,28.0367,27.3299,27.5655,223000.0],["1997-11-25",27.8011,27.8305,26.5053,27.3888,299200.0],["1997-11-26",27.3888,28.2723,25.9163,27.7422,458800.0],["1997-11-28",27.3299,27.6833,27.0943,27.4477,211700.0],["1997-12-01",27.9189,28.5668,27.4477,28.5079,754000.0],["1997-12-02",28.3901,29.3914,28.0367,29.0969,890600.0],["1997-12-03",29.2147,29.8037,29.038,29.7448,615300.0],["1997-12-04",30.0393,30.1571,29.0969,29.627,760700.0],["1997-12-05",29.0969,29.8037,28.7435,29.3325,731400.0],["1997-12-08",29.4503,31.2173,29.2147,30.8639,996700.0],["1997-12-09",30.6283,32.2775,30.5105,31.983,1906500.0],["1997-12-10",31.3351,31.5707,30.7461,31.5707,1050200.0],["1997-12-11",31.0995,31.5707,30.7461,31.3351,885600.0],["1997-12-12",31.3351,32.0419,31.0995,31.4529,1032000.0],["1997-12-15",31.2173,32.1597,30.9817,32.0419,771400.0],["1997-12-16",31.9241,34.2801,31.6885,33.5733,1042200.0],["1997-12-17",33.2199,33.4555,32.1597,32.2186,661400.0],["1997-12-18",32.1597,32.6309,32.1597,32.572,397900.0],["1997-12-19",32.3953,33.2788,32.2186,33.161,1193800.0],["1997-12-22",33.2199,34.1624,32.9843,33.9856,855800.0],["1997-12-23",33.8089,34.1623,32.5131,32.9843,344700.0],["1997-12-24",32.7487,32.9843,32.2775,32.3953,123700.0],["1997-12-26",32.9843,34.1623,32.3953,34.1034,114500.0],["1997-12-29",34.398,34.6336,32.9843,34.0151,655400.0],["1997-12-30",33.9267,34.8692,33.4555,34.7514,590400.0],["1997-12-31",34.398,35.3404,34.398,35.1048,313400.0],["1998-01-02",34.5158,35.1637,34.398,34.7514,178100.0],["1998-01-05",34.6336,34.8692,33.8089,33.9856,416100.0],["1998-01-06",33.4555,33.8089,32.3953,33.2199,551600.0],["1998-01-07",32.9843,33.5733,31.6296,33.5733,494200.0],["1998-01-08",33.6911,34.0445,32.5131,32.9843,558600.0],["1998-01-09",32.9843,32.9843,31.4529,31.4529,822300.0],["1998-01-12",31.0995,32.2775,30.5105,32.1597,360400.0],["1998-01-13",32.5131,32.9843,31.6885,32.6309,553700.0],["1998-01-14",32.9843,33.1021,31.4529,31.9241,338800.0],["1998-01-15",32.0419,32.8665,31.5707,32.6309,309500.0],["1998-01-16",32.9843,33.2199,32.572,32.7487,175300.0],["1998-01-20",32.7487,36.3417,32.7487,35.576,1488600.0],["1998-01-21",34.8692,35.4582,34.0445,35.2226,953500.0],["1998-01-22",34.398,35.8116,33.5733,34.7514,877900.0],["1998-01-23",34.6336,34.8692,33.9267,34.8692,1377500.0],["1998-01-26",34.6336,34.6336,34.0445,34.398,1123000.0],["1998-01-27",34.2802,34.8692,34.1624,34.2802,943000.0],["1998-01-28",34.3391,34.398,34.2213,34.2802,480000.0],["1998-01-29",34.1623,35.3404,33.9856,35.1048,1377000.0],["1998-01-30",34.987,35.2226,34.5158,35.1637,424900.0],["1998-02-02",35.1048,35.576,34.987,35.1637,460500.0],["1998-02-03",35.2226,35.6938,34.7514,35.1048,284600.0],["1998-02-04",35.1048,35.1048,34.398,34.8103,301900.0],["1998-02-05",34.8692,34.987,33.8089,33.8678,518400.0],["1998-02-06",33.8089,35.1048,33.8089,34.8692,711400.0],["1998-02-09",34.8692,35.1048,33.5733,33.5733,415200.0],["1998-02-10",34.0445,34.987,33.6911,34.987,370200.0],["1998-02-11",34.8692,38.0498,34.8692,38.0498,2099200.0],["1998-02-12",37.8142,37.8142,36.6362,37.1074,1419000.0],["1998-02-13",36.9896,37.2252,36.5184,36.6362,350500.0],["1998-02-17",36.754,37.8142,35.8116,36.5184,698100.0],["1998-02-18",36.5184,36.754,35.8116,35.9883,436200.0],["1998-02-19",35.9294,37.1074,35.9294,37.1074,417000.0],["1998-02-20",37.1074,37.2252,36.165,36.2828,423300.0],["1998-02-23",36.5184,36.5184,36.0472,36.2828,389900.0],["1998-02-24",36.2828,36.2828,34.987,35.576,390200.0],["1998-02-25",35.8116,36.165,34.9281,35.576,570300.0],["1998-02-26",35.576,36.6362,35.3993,36.2828,464000.0],["1998-02-27",36.2828,38.1676,36.165,37.5786,1189900.0],["1998-03-02",37.8142,37.8142,36.8718,37.1074,1106100.0],["1998-03-03",36.9896,37.1074,36.4006,36.6362,355800.0],["1998-03-04",36.6362,36.8718,36.165,36.3417,680500.0],["1998-03-05",35.8116,36.0472,35.1048,35.2226,365700.0],["1998-03-06",35.4582,36.4006,35.2226,36.0472,529200.0],["1998-03-09",35.8116,36.6362,35.6938,36.2239,1007500.0],["1998-03-10",36.5184,37.5786,36.4006,37.4608,1134800.0],["1998-03-11",37.6964,37.8142,37.2252,37.7553,482200.0],["1998-03-12",37.4608,37.7553,36.6362,37.2841,286700.0],["1998-03-13",37.1074,37.343,36.754,36.8718,587500.0],["1998-03-16",36.8718,38.8744,36.8718,38.4621,470000.0],["1998-03-17",37.932,39.3456,36.9896,37.343,913100.0],["1998-03-18",37.343,37.6964,36.754,37.6964,251400.0],["1998-03-19",37.5786,38.1676,37.343,37.932,322800.0],["1998-03-20",38.0498,38.1676,36.165,36.165,438500.0],["1998-03-23",36.0472,36.4006,35.6938,36.165,291200.0],["1998-03-24",36.165,37.2841,35.6938,37.1074,311600.0],["1998-03-25",37.343,37.343,35.7527,35.8116,403600.0],["1998-03-26",36.165,36.165,34.8692,34.8692,894300.0],["1998-03-27",34.987,35.2226,34.6336,34.8692,935200.0],["1998-03-30",34.7514,35.3404,32.1008,34.1623,1381100.0],["1998-03-31",34.1624,35.8116,34.0445,35.2226,882700.0],["1998-04-01",34.5158,34.5158,32.2775,33.161,3131300.0],["1998-04-02",33.161,33.2788,32.5131,32.7487,1115500.0],["1998-04-03",33.1021,33.6911,32.7487,32.8665,401200.0],["1998-04-06",33.1021,33.1021,31.0995,31.4529,995600.0],["1998-04-07",31.3351,31.6885,30.1571,30.3338,966200.0],["1998-04-08",30.5105,30.5105,29.8037,30.1571,1106300.0],["1998-04-09",30.3927,32.0419,30.1571,32.0419,2240900.0],["1998-04-13",32.0419,32.0419,30.4516,30.9817,915300.0],["1998-04-14",30.8639,32.0419,30.8639,31.4529,643200.0],["1998-04-15",31.8063,33.4555,31.5707,33.1021,1137200.0],["1998-04-16",29.9215,31.0406,29.3325,30.4516,3431500.0],["1998-04-17",30.1571,31.2762,30.1571,30.4516,685000.0],["1998-04-20",30.5105,30.5105,30.0393,30.1571,828800.0],["1998-04-21",30.6872,31.9241,30.6283,31.6885,1386500.0],["1998-04-22",32.0419,32.1597,31.3351,31.4529,728400.0],["1998-04-23",31.5707,32.4542,31.3351,31.9241,955200.0],["1998-04-24",31.5707,33.3966,31.5707,32.3364,786800.0],["1998-04-27",31.983,32.2186,30.6283,32.0419,1130100.0],["1998-04-28",32.0419,33.1021,31.983,32.9843,948700.0],["1998-04-29",32.9843,32.9843,31.5707,31.7474,723300.0],["1998-04-30",31.9241,32.0419,31.0995,31.2173,913500.0],["1998-05-01",31.3351,32.1597,31.2173,32.1008,781200.0],["1998-05-04",32.2775,33.1021,32.0419,32.8076,474800.0],["1998-05-05",32.8076,32.8665,31.5707,31.8063,523300.0],["1998-05-06",32.0419,32.0419,30.6283,30.8639,312000.0],["1998-05-07",30.9817,30.9817,29.0969,29.2147,737800.0],["1998-05-08",29.2147,30.2749,29.0969,29.5681,489700.0],["1998-05-11",30.0393,30.0393,28.5079,28.6846,233600.0],["1998-05-12",28.2723,29.6859,28.2723,29.627,323900.0],["1998-05-13",29.9215,29.9215,28.449,29.7448,365900.0],["1998-05-14",29.4503,30.1571,28.9791,29.2147,295300.0],["1998-05-15",29.627,30.5105,29.3325,29.8037,437600.0],["1998-05-18",30.1571,30.9817,29.8037,30.8639,1607900.0],["1998-05-19",30.8639,31.5707,30.7461,31.394,543900.0],["1998-05-20",31.394,32.1597,31.3351,31.6885,838800.0],["1998-05-21",31.8063,31.983,31.4529,31.6885,443200.0],["1998-05-22",31.5707,31.5707,30.7461,30.805,532800.0],["1998-05-26",31.2173,31.2173,28.8613,28.8613,297000.0],["1998-05-27",28.7435,30.5105,28.3901,30.5105,579300.0],["1998-05-28",30.1571,32.2775,29.4503,32.2775,778300.0],["1998-05-29",32.1597,32.2775,30.6283,31.1584,447900.0],["1998-06-01",31.0995,31.8063,30.0393,30.3927,274100.0],["1998-06-02",30.5105,32.2775,30.0393,32.2775,415300.0],["1998-06-03",32.5131,32.7487,31.2173,31.4529,297600.0],["1998-06-04",31.5707,31.6885,30.6283,31.2173,517900.0],["1998-06-05",31.0406,31.0995,30.2749,30.6283,442600.0],["1998-06-08",30.5105,30.8639,29.8037,30.0393,700700.0],["1998-06-09",30.0393,31.2173,29.9215,31.0995,763900.0],["1998-06-10",30.9817,31.0995,30.1571,30.3338,707300.0],["1998-06-11",30.3338,30.3927,29.9215,30.3927,674800.0],["1998-06-12",30.1571,30.805,30.1571,30.7461,813900.0],["1998-06-15",30.0393,30.5105,30.0393,30.2749,634900.0],["1998-06-16",30.7461,31.3351,30.5105,31.0406,745700.0],["1998-06-17",31.3351,31.6885,30.8639,30.9817,849400.0],["1998-06-18",30.8639,30.8639,29.9804,30.1571,464400.0],["1998-06-19",30.6872,31.0995,30.4516,31.0995,612200.0],["1998-06-22",31.0995,31.3351,30.7461,31.0995,593500.0],["1998-06-23",31.2173,31.2173,30.9817,31.2173,475300.0],["1998-06-24",31.5707,32.2775,31.3351,32.2775,535900.0],["1998-06-25",32.2775,32.7487,31.0995,31.8063,374000.0],["1998-06-26",31.3351,31.9241,31.3351,31.4529,387800.0],["1998-06-29",31.5707,31.8063,31.4529,31.6002,625400.0],["1998-06-30",31.6885,32.9843,31.3351,32.9843,910300.0],["1998-07-01",32.9843,33.5733,32.7193,33.161,615400.0],["1998-07-02",32.9843,33.2199,30.5694,30.8639,1016500.0],["1998-07-06",31.2762,31.3351,29.8037,30.3927,1093200.0],["1998-07-07",30.6283,30.6283,29.9215,30.1571,716600.0],["1998-07-08",30.0393,31.9241,30.0393,31.3351,1356400.0],["1998-07-09",31.4529,32.1597,30.9817,31.5707,893100.0],["1998-07-10",31.2173,31.5707,30.9817,30.9817,244200.0],["1998-07-13",31.0995,31.5707,29.8626,30.2749,668500.0],["1998-07-14",30.3927,30.3927,29.5681,29.9215,619200.0],["1998-07-15",29.9215,30.4516,29.9215,30.2749,655100.0],["1998-07-16",30.8639,31.6885,30.5105,31.4529,1452100.0],["1998-07-17",31.4529,31.5707,30.8639,31.0995,877600.0],["1998-07-20",31.0995,31.0995,30.0393,30.1571,1061700.0],["1998-07-21",30.9228,31.6885,30.5105,31.2762,928600.0],["1998-07-22",31.0995,32.0419,30.2749,31.8063,975800.0],["1998-07-23",31.5707,31.8063,30.1571,30.2749,514200.0],["1998-07-24",30.2749,31.4529,29.9215,31.1584,245700.0],["1998-07-27",30.6283,32.1597,30.2749,30.3927,1397200.0],["1998-07-28",30.5105,30.5694,28.5079,29.4503,926800.0],["1998-07-29",29.5681,29.9215,28.7435,29.6859,655800.0],["1998-07-30",29.8037,30.5105,29.0969,30.3927,679500.0],["1998-07-31",30.1571,30.3927,28.6257,28.8613,207000.0],["1998-08-03",28.5079,29.6859,27.7422,29.4503,796900.0],["1998-08-04",29.2147,29.6859,28.1545,28.7435,691600.0],["1998-08-05",28.7435,28.7435,27.6833,27.9189,1447800.0],["1998-08-06",28.0367,29.1558,27.4477,29.0969,673200.0],["1998-08-07",28.9791,30.0393,28.8613,29.5092,584200.0],["1998-08-10",29.4503,30.3338,29.4503,30.0982,581700.0],["1998-08-11",29.2147,29.5681,26.0341,28.0367,948100.0],["1998-08-12",28.5079,28.5079,26.8587,27.5655,1403700.0],["1998-08-13",27.3299,27.5655,26.2697,26.8587,855700.0],["1998-08-14",26.7409,27.3299,26.3875,26.682,518300.0],["1998-08-17",26.5053,26.6231,25.4451,26.093,1477100.0],["1998-08-18",26.1519,26.1519,25.2095,25.4451,1483300.0],["1998-08-19",25.3862,26.0341,25.3273,25.5629,1548700.0],["1998-08-20",26.1519,26.8587,25.8574,26.3286,1406700.0],["1998-08-21",26.3875,26.3875,25.5629,25.6218,868300.0],["1998-08-24",25.7985,25.9163,25.6807,25.9163,572100.0],["1998-08-25",26.6231,27.1532,25.7396,26.2697,518200.0],["1998-08-26",26.1519,26.1519,24.7383,24.8561,978300.0],["1998-08-27",24.6794,24.7383,22.5589,24.3848,1033000.0],["1998-08-28",24.3849,24.7383,24.3259,24.5027,766400.0],["1998-08-31",24.7972,24.915,21.6754,21.7932,943200.0],["1998-09-01",21.6754,26.5053,21.6754,25.6807,1458100.0],["1998-09-02",25.5629,25.5629,23.678,24.3848,854400.0],["1998-09-03",24.267,24.5027,23.7958,23.7958,526300.0],["1998-09-04",24.3848,25.3273,24.0314,24.915,566100.0],["1998-09-08",25.4451,26.682,25.0917,26.2108,641800.0],["1998-09-09",25.7985,26.5053,25.2095,25.504,310900.0],["1998-09-10",24.8561,25.0917,24.2081,24.5027,507400.0],["1998-09-11",25.4451,25.504,24.0314,24.267,548000.0],["1998-09-14",24.9739,25.0917,24.267,24.5027,885900.0],["1998-09-15",24.5027,24.8561,24.0314,24.0314,733900.0],["1998-09-16",24.0903,24.5027,23.9136,23.9136,717800.0],["1998-09-17",23.678,24.0903,23.5602,23.7958,517500.0],["1998-09-18",23.8547,23.9136,23.3835,23.5013,255500.0],["1998-09-21",23.2657,23.2657,22.1466,22.5589,336100.0],["1998-09-22",22.6178,23.2657,22.6178,22.7945,846900.0],["1998-09-23",23.0301,23.2657,23.0301,23.2068,748900.0],["1998-09-24",23.4424,23.4424,23.0301,23.089,479900.0],["1998-09-25",23.089,23.1479,22.9712,23.0301,406900.0],["1998-09-28",23.0301,23.0301,21.6754,21.911,336100.0],["1998-09-29",21.6754,21.6754,20.5563,20.733,681500.0],["1998-09-30",20.6741,20.6741,18.7893,19.6728,842900.0],["1998-10-01",19.555,19.555,18.1414,18.7893,1085600.0],["1998-10-02",18.7893,20.5563,18.7893,20.2618,762200.0],["1998-10-05",20.4974,20.4974,18.8482,19.3194,425700.0],["1998-10-06",19.555,19.7317,19.3783,19.4961,174300.0],["1998-10-07",19.4372,19.4372,17.788,18.2003,209200.0],["1998-10-08",17.9058,17.9058,16.61,17.9058,810700.0],["1998-10-09",17.8469,18.3181,17.3168,18.2003,341500.0],["1998-10-12",18.6715,19.555,18.6126,19.2016,126600.0],["1998-10-13",19.0838,19.4372,18.1414,18.1414,115600.0],["1998-10-14",18.2003,18.2592,17.4346,18.2003,187100.0],["1998-10-15",18.377,19.9084,17.9058,19.555,308200.0],["1998-10-16",20.2618,20.6152,19.7906,20.6152,451700.0],["1998-10-19",20.2618,20.2618,16.61,16.9634,1737600.0],["1998-10-20",17.199,18.2592,16.8456,17.7291,3162100.0],["1998-10-21",17.7291,17.7291,16.3155,17.3168,1489600.0],["1998-10-22",17.0812,17.199,16.3744,16.9634,1303800.0],["1998-10-23",16.9634,18.1414,16.7278,17.6113,761100.0],["1998-10-26",17.788,17.9058,16.8456,16.8456,250000.0],["1998-10-27",17.0812,18.0236,16.9634,17.9647,690700.0],["1998-10-28",17.788,18.7893,17.788,18.6126,299100.0],["1998-10-29",18.377,18.9071,17.788,18.377,515100.0],["1998-10-30",18.966,19.4372,18.6126,18.7304,376300.0],["1998-11-02",19.3194,20.144,18.966,20.0262,739000.0],["1998-11-03",19.8495,21.322,19.8495,21.322,507800.0],["1998-11-04",21.322,21.7343,20.9686,21.2042,418800.0],["1998-11-05",21.322,22.8534,21.2042,22.7356,396400.0],["1998-11-06",22.7356,22.9712,21.6754,21.6754,510000.0],["1998-11-09",21.911,23.2068,21.7932,23.089,398500.0],["1998-11-10",22.8534,23.3835,22.3822,23.1479,658400.0],["1998-11-11",23.1479,23.2068,20.0262,20.4974,744300.0],["1998-11-12",16.61,18.6126,16.61,17.7291,5176600.0],["1998-11-13",17.8469,19.4372,17.8469,19.2605,2015100.0],["1998-11-16",18.8482,19.0838,18.377,18.377,864500.0],["1998-11-17",18.2592,18.7304,17.9058,18.6715,545300.0],["1998-11-18",18.6715,18.7893,18.0825,18.0825,679000.0],["1998-11-19",18.4359,18.5537,18.0236,18.377,1001400.0],["1998-11-20",18.8482,18.966,18.4948,18.9071,492100.0],["1998-11-23",18.8482,20.6152,18.6715,20.6152,606700.0],["1998-11-24",20.733,22.2644,20.733,21.9699,811400.0],["1998-11-25",21.9699,22.1466,21.4987,21.7932,277500.0],["1998-11-27",21.9699,22.0288,21.911,21.911,110800.0],["1998-11-30",22.0288,22.0288,20.3796,20.4974,451500.0],["1998-12-01",20.3796,20.3796,19.7906,20.2029,345100.0],["1998-12-02",20.2618,20.5563,19.9673,20.2618,369700.0],["1998-12-03",20.2618,20.6152,19.555,19.7906,547300.0],["1998-12-04",19.555,20.0262,18.6126,18.966,841200.0],["1998-12-07",18.8482,19.7317,18.8482,19.6139,708600.0],["1998-12-08",19.8495,20.0262,19.3783,19.4961,234500.0],["1998-12-09",19.4961,19.4961,19.1427,19.4372,232500.0],["1998-12-10",19.555,19.6728,19.1427,19.3194,323200.0],["1998-12-11",18.966,19.7317,18.966,19.4961,522200.0],["1998-12-14",18.9071,18.966,18.6126,18.6126,212100.0],["1998-12-15",18.6126,18.9071,18.4359,18.4359,802100.0],["1998-12-16",18.377,18.4359,17.5524,18.0825,819200.0],["1998-12-17",18.1414,18.8482,18.1414,18.5537,715000.0],["1998-12-18",18.4948,18.8482,18.2003,18.3181,740800.0],["1998-12-21",18.6126,18.8482,18.5537,18.8482,588600.0],["1998-12-22",18.8482,18.8482,18.6126,18.7893,415000.0],["1998-12-23",18.7893,19.555,18.4948,19.4372,751200.0],["1998-12-24",19.4961,19.9084,18.966,19.7906,105400.0],["1998-12-28",20.0851,20.144,19.8495,19.9673,266900.0],["1998-12-29",20.144,20.4974,19.555,20.4385,370200.0],["1998-12-30",20.4385,20.6741,19.2016,19.2016,917500.0],["1998-12-31",19.3194,20.0262,19.2605,20.0262,1434900.0],["1999-01-04",20.144,21.6165,20.144,20.9097,365400.0],["1999-01-05",20.9097,20.9097,20.0262,20.4974,106000.0],["1999-01-06",20.4385,22.4411,20.4385,22.2644,480700.0],["1999-01-07",21.6754,21.911,21.322,21.6165,149800.0],["1999-01-08",21.6165,21.6754,21.2631,21.4987,164200.0],["1999-01-11",21.0275,22.2644,21.0275,22.0288,186000.0],["1999-01-12",22.1466,22.5,21.4398,21.9699,173700.0],["1999-01-13",21.0864,21.911,20.8508,21.3809,207800.0],["1999-01-14",21.4398,22.0877,21.4398,21.911,121500.0],["1999-01-15",21.911,21.911,21.2042,21.2042,96800.0],["1999-01-19",20.9686,22.5589,20.9686,22.5589,543500.0],["1999-01-20",22.7945,23.5602,22.7945,23.2068,685600.0],["1999-01-21",23.2657,23.5602,22.3822,22.4411,466500.0],["1999-01-22",22.2644,22.2644,21.5576,21.9699,427800.0],["1999-01-25",22.3822,22.3822,22.0288,22.2644,258000.0],["1999-01-26",22.1466,22.9712,22.0288,22.9123,180200.0],["1999-01-27",22.7945,23.3246,22.7356,23.0301,191300.0],["1999-01-28",22.6178,23.089,22.6178,22.8534,103400.0],["1999-01-29",22.9712,23.089,22.5,22.6178,104000.0],["1999-02-01",22.7356,22.7356,21.911,21.911,187200.0],["1999-02-02",21.911,22.5,21.2042,22.5,227900.0],["1999-02-03",22.5,23.9136,22.2644,23.5602,325200.0],["1999-02-04",23.5602,24.267,23.4424,24.1492,158300.0],["1999-02-05",24.1492,24.267,22.2644,22.6178,377000.0],["1999-02-08",22.6178,23.2657,20.5563,21.6165,470400.0],["1999-02-09",21.6754,22.0288,21.4398,21.5576,202100.0],["1999-02-10",21.5576,21.6165,20.4974,20.7919,540200.0],["1999-02-11",20.9686,22.0288,20.8508,21.911,282400.0],["1999-02-12",21.6754,21.7343,20.733,21.6165,109100.0],["1999-02-16",21.5576,22.2644,21.4987,21.5576,105800.0],["1999-02-17",21.4987,21.4987,20.8508,20.8508,181300.0],["1999-02-18",20.733,20.8508,20.0262,20.0851,1224500.0],["1999-02-19",20.144,20.6152,20.0262,20.6152,227600.0],["1999-02-22",20.6152,20.6152,20.0262,20.0851,300900.0],["1999-02-23",20.3207,21.6754,20.3207,20.733,245100.0],["1999-02-24",20.6741,21.4987,20.4974,20.4974,165100.0],["1999-02-25",20.0262,20.4974,19.9673,20.4385,79700.0],["1999-02-26",20.4385,21.5576,20.3796,21.1453,84100.0],["1999-03-01",20.733,20.9097,20.5563,20.9097,118500.0],["1999-03-02",21.1453,21.1453,20.2618,20.3796,96300.0],["1999-03-03",20.4974,20.4974,19.7906,20.0851,138400.0],["1999-03-04",20.2618,21.1453,20.144,21.0864,397000.0],["1999-03-05",21.322,21.911,21.2042,21.2631,673300.0],["1999-03-08",21.2042,21.2042,20.3796,20.9097,163900.0],["1999-03-09",20.9097,20.9686,20.2618,20.4974,168600.0],["1999-03-10",20.6152,20.6152,19.7906,20.3796,301200.0],["1999-03-11",20.6152,20.8508,20.144,20.2618,279800.0],["1999-03-12",20.2618,20.2618,19.9084,20.2618,267500.0],["1999-03-15",20.0262,20.144,19.2016,19.6728,188500.0],["1999-03-16",19.9084,21.6754,19.7906,21.6754,411600.0],["1999-03-17",21.4398,21.4987,21.1453,21.4398,368400.0],["1999-03-18",21.2042,22.1466,20.9686,22.1466,200300.0],["1999-03-19",22.2644,22.2644,21.911,22.0288,195900.0],["1999-03-22",22.1466,22.2644,21.6754,21.7343,106400.0],["1999-03-23",21.5576,21.5576,20.4974,20.6741,149700.0],["1999-03-24",20.9097,21.2042,20.3796,20.4974,188300.0],["1999-03-25",20.6152,21.4398,20.5563,21.322,372000.0],["1999-03-26",21.4398,21.4398,20.5563,20.6741,102400.0],["1999-03-29",21.0864,21.0864,20.4974,20.9686,175000.0],["1999-03-30",21.2042,21.7343,20.9686,21.3809,186700.0],["1999-03-31",21.5576,21.5576,20.6152,21.2631,143500.0],["1999-04-01",21.2042,21.911,20.8508,21.4987,321000.0],["1999-04-05",21.4398,21.6165,19.7906,19.8495,307800.0],["1999-04-06",20.0262,20.0851,19.2016,19.555,404700.0],["1999-04-07",19.3194,20.2618,19.2016,20.144,253000.0],["1999-04-08",20.0851,20.144,19.3194,19.8495,196000.0],["1999-04-09",19.8495,20.2029,19.6728,19.7906,177600.0],["1999-04-12",19.4372,19.7906,19.3194,19.4372,196900.0],["1999-04-13",19.2016,19.555,19.0838,19.555,162500.0],["1999-04-14",19.4372,20.4385,19.1427,20.3796,580000.0],["1999-04-15",20.144,20.2618,19.3194,19.555,195600.0],["1999-04-16",18.7304,20.144,18.1414,19.0838,1162200.0],["1999-04-19",18.9071,19.0249,18.2592,18.377,595000.0],["1999-04-20",18.3181,18.6715,18.2003,18.5537,273100.0],["1999-04-21",18.1414,18.4948,17.9058,18.2592,386700.0],["1999-04-22",18.2592,18.6126,18.1414,18.2592,141400.0],["1999-04-23",18.377,18.4359,18.1414,18.377,168700.0],["1999-04-26",18.2592,18.7304,18.2003,18.6126,356000.0],["1999-04-27",18.7304,19.555,18.6126,19.555,276300.0],["1999-04-28",19.3194,19.555,18.7304,18.7893,248100.0],["1999-04-29",18.6715,18.7893,18.1414,18.2592,83700.0],["1999-04-30",18.377,18.377,17.9058,17.9647,335700.0],["1999-05-03",18.0825,18.0825,17.6702,17.9058,425900.0],["1999-05-04",17.9058,18.0825,17.788,17.9647,617600.0],["1999-05-05",17.9058,18.377,17.9058,18.3181,123400.0],["1999-05-06",18.2003,18.7893,18.2003,18.7893,302600.0],["1999-05-07",18.7893,18.8482,18.5537,18.7304,137800.0],["1999-05-10",18.8482,18.8482,18.3181,18.4359,97900.0],["1999-05-11",18.4948,19.6728,18.377,19.555,614800.0],["1999-05-12",20.144,22.5589,19.7906,22.2055,1192800.0],["1999-05-13",22.6178,23.3246,22.6178,22.7356,790100.0],["1999-05-14",22.5,23.0301,22.1466,22.6767,218100.0],["1999-05-17",22.6767,23.089,22.4411,22.4411,334100.0],["1999-05-18",22.6178,22.9123,22.4411,22.5589,201500.0],["1999-05-19",22.5589,23.089,22.2055,23.089,168800.0],["1999-05-20",23.0301,23.3246,22.7945,22.7945,116800.0],["1999-05-21",22.7356,23.089,22.6178,22.7356,175300.0],["1999-05-24",22.7945,23.5013,22.7945,23.089,162200.0],["1999-05-25",23.0301,23.2657,22.2644,22.5589,79700.0],["1999-05-26",22.5589,22.6178,21.6754,22.0288,178600.0],["1999-05-27",22.0288,22.0288,21.7343,21.911,107400.0],["1999-05-28",21.8521,22.5,21.6754,21.6754,138300.0],["1999-06-01",21.911,21.911,21.3809,21.7932,52600.0],["1999-06-02",21.3809,21.911,21.1453,21.7932,70200.0],["1999-06-03",21.7932,21.7932,21.4398,21.6165,52000.0],["1999-06-04",21.3809,21.6165,21.2042,21.2631,90900.0],["1999-06-07",21.2631,21.4398,21.0864,21.322,70500.0],["1999-06-08",21.2042,22.0288,21.2042,21.6165,106000.0],["1999-06-09",21.4398,21.6754,20.9686,21.2042,79800.0],["1999-06-10",21.2042,21.322,20.8508,21.1453,95000.0],["1999-06-11",21.0275,21.2042,21.0275,21.0864,42400.0],["1999-06-14",20.9686,21.1453,20.3207,20.3796,135200.0],["1999-06-15",20.3796,21.6754,20.3796,21.2631,166100.0],["1999-06-16",21.3809,21.911,21.2042,21.4398,75100.0],["1999-06-17",21.322,21.6165,20.9097,21.0864,76800.0],["1999-06-18",20.9097,21.2631,20.7919,20.7919,96600.0],["1999-06-21",20.7919,20.8803,20.4385,20.6741,522000.0],["1999-06-22",20.6741,20.6741,20.2618,20.2618,141300.0],["1999-06-23",20.0851,20.4385,19.3194,19.3194,285900.0],["1999-06-24",19.0838,19.2605,18.6126,19.0838,500000.0],["1999-06-25",19.0838,19.1427,18.966,19.0249,391000.0],["1999-06-28",19.2016,19.2016,18.6126,18.6715,483500.0],["1999-06-29",18.7304,19.0838,18.5537,18.8482,834500.0],["1999-06-30",18.966,19.3783,18.9071,19.3194,517000.0],["1999-07-01",19.3194,19.3783,19.1427,19.1427,363000.0],["1999-07-02",19.2016,19.2605,18.966,19.2016,250600.0],["1999-07-06",19.4372,19.6728,19.2016,19.2605,280200.0],["1999-07-07",19.2016,19.3783,19.2016,19.3194,168900.0],["1999-07-08",19.2605,19.555,19.1427,19.4961,511300.0],["1999-07-09",19.555,19.7317,19.4372,19.7317,218500.0],["1999-07-12",19.8495,20.3796,19.6728,19.7317,275600.0],["1999-07-13",19.7317,20.0262,19.555,19.6728,163600.0],["1999-07-14",19.7906,20.144,19.6728,19.7906,173600.0],["1999-07-15",19.3194,21.1453,19.3194,19.7317,841100.0],["1999-07-16",19.6139,19.6728,19.0838,19.555,438900.0],["1999-07-19",20.5,21.25,20.375,20.4375,295600.0],["1999-07-20",20.125,20.4375,20.0,20.4375,649600.0],["1999-07-21",20.25,20.75,20.125,20.625,364300.0],["1999-07-22",20.875,21.25,20.6875,21.25,569200.0],["1999-07-23",21.25,22.75,21.25,22.0,652800.0],["1999-07-26",22.125,23.375,21.75,22.75,834300.0],["1999-07-27",22.8125,22.8125,21.6875,21.875,383500.0],["1999-07-28",22.25,22.3125,21.875,22.0,330900.0],["1999-07-29",21.9375,22.1875,21.8125,22.0,230600.0],["1999-07-30",22.125,22.1875,22.0625,22.1875,127600.0],["1999-08-02",22.1875,22.625,22.1875,22.3125,352700.0],["1999-08-03",22.3125,22.375,21.6875,21.8125,330600.0],["1999-08-04",21.625,21.6875,21.125,21.25,206400.0],["1999-08-05",21.25,21.375,21.0,21.3125,222300.0],["1999-08-06",21.1875,21.25,20.9375,21.0,139400.0],["1999-08-09",21.0,21.0,20.8125,21.0,163000.0],["1999-08-10",20.875,20.9375,20.75,20.8125,126400.0],["1999-08-11",20.75,21.125,20.75,20.9375,280300.0],["1999-08-12",20.875,21.125,20.875,21.0,327300.0],["1999-08-13",20.9375,21.125,20.875,21.0,331100.0],["1999-08-16",21.125,21.4375,20.9375,21.25,509100.0],["1999-08-17",21.25,21.75,21.25,21.75,461800.0],["1999-08-18",21.5625,22.0,21.5,21.75,266500.0],["1999-08-19",21.5625,22.125,21.5625,22.125,310500.0],["1999-08-20",22.1875,22.8125,22.0,22.8125,218900.0],["1999-08-23",22.875,23.125,22.625,22.8125,379000.0],["1999-08-24",23.0,23.0,21.5625,21.8125,886000.0],["1999-08-25",21.8125,22.125,21.75,21.8125,112800.0],["1999-08-26",21.8125,22.0,21.5625,21.5625,147700.0],["1999-08-27",21.625,21.75,21.125,21.3125,322600.0],["1999-08-30",21.25,21.25,20.75,20.8125,335300.0],["1999-08-31",20.9375,21.125,20.75,20.9375,442200.0],["1999-09-01",21.0,22.1875,21.0,22.1875,540400.0],["1999-09-02",21.9375,21.9375,21.5625,21.6875,535800.0],["1999-09-03",21.75,22.3125,21.75,22.0625,347800.0],["1999-09-07",21.8125,22.125,21.8125,21.875,184200.0],["1999-09-08",21.75,21.875,21.625,21.625,622600.0],["1999-09-09",21.625,21.9375,21.5625,21.5625,342000.0],["1999-09-10",21.5625,21.6875,20.625,20.9375,268500.0],["1999-09-13",20.375,20.5,20.125,20.1875,366200.0],["1999-09-14",20.25,20.25,20.0,20.0625,187300.0],["1999-09-15",20.0,20.125,19.375,19.4375,219700.0],["1999-09-16",19.5,19.5,18.6875,18.6875,249600.0],["1999-09-17",18.8125,18.8125,18.0,18.25,317500.0],["1999-09-20",18.5,18.5,16.5,16.5625,662300.0],["1999-09-21",15.75,17.0,14.25,17.0,1130900.0],["1999-09-22",17.5,17.5,16.6875,17.375,274900.0],["1999-09-23",17.75,18.125,17.625,17.6875,326600.0],["1999-09-24",17.6875,17.6875,16.6875,16.9375,287500.0],["1999-09-27",17.25,17.5,16.5,16.75,174200.0],["1999-09-28",16.75,16.75,16.5,16.75,136300.0],["1999-09-29",16.625,16.875,16.5,16.6875,184800.0],["1999-09-30",16.6875,16.8125,15.9375,16.0,449400.0],["1999-10-01",16.25,16.5625,16.125,16.3125,290300.0],["1999-10-04",16.3125,16.625,16.0,16.0,276500.0],["1999-10-05",16.125,16.6875,16.125,16.625,330700.0],["1999-10-06",16.625,17.625,16.5,17.625,172400.0],["1999-10-07",17.375,19.0,16.6875,18.375,391100.0],["1999-10-08",18.5,19.0,17.375,17.5625,253600.0],["1999-10-11",17.5,17.5,16.25,16.625,216300.0],["1999-10-12",16.875,16.875,15.0,15.1875,412700.0],["1999-10-13",15.25,15.25,14.75,15.0,503700.0],["1999-10-14",15.0,15.5625,14.6875,14.75,421500.0],["1999-10-15",14.625,14.75,13.9375,13.9375,179500.0],["1999-10-18",13.9375,14.5625,13.5625,13.6875,865300.0],["1999-10-19",13.8125,13.8125,12.875,13.25,1338400.0],["1999-10-20",13.375,13.625,12.9375,13.125,412900.0],["1999-10-21",13.0625,13.125,12.8125,12.9375,324400.0],["1999-10-22",13.0,13.375,12.875,12.9375,277600.0],["1999-10-25",13.0,13.3125,12.9375,13.0625,168600.0],["1999-10-26",13.125,13.4375,13.0625,13.3125,172900.0],["1999-10-27",13.3125,13.5,13.3125,13.3125,161900.0],["1999-10-28",13.3125,13.875,13.3125,13.5625,343400.0],["1999-10-29",10.75,10.875,9.5625,9.75,2597400.0],["1999-11-01",9.75,10.375,9.75,10.0625,1186100.0],["1999-11-02",10.125,10.1875,9.8125,9.875,1933200.0],["1999-11-03",9.9375,10.125,9.625,9.75,1312000.0],["1999-11-04",10.0625,10.125,9.875,9.875,1294100.0],["1999-11-05",9.9375,10.25,9.875,10.25,514100.0],["1999-11-08",10.125,10.3125,10.0,10.25,1335700.0],["1999-11-09",10.0625,10.4375,10.0625,10.3125,900100.0],["1999-11-10",10.375,10.9375,10.3125,10.75,519900.0],["1999-11-11",11.125,11.75,10.9375,11.75,1583100.0],["1999-11-12",11.75,11.75,11.125,11.4375,668800.0],["1999-11-15",11.875,12.375,11.75,12.0,1487100.0],["1999-11-16",12.5,12.75,12.3125,12.4375,711500.0],["1999-11-17",12.625,12.75,12.375,12.4375,1377800.0],["1999-11-18",12.4375,12.75,12.3125,12.375,853300.0],["1999-11-19",12.5,12.625,12.25,12.625,1742000.0],["1999-11-22",12.75,12.75,12.25,12.375,377900.0],["1999-11-23",12.3125,12.5,11.875,12.125,416500.0],["1999-11-24",12.4375,12.4375,12.0,12.0625,275000.0],["1999-11-26",12.0625,12.125,12.0,12.0625,51900.0],["1999-11-29",12.0625,12.125,11.4375,11.6875,581100.0],["1999-11-30",11.8125,11.8125,11.375,11.5,389700.0],["1999-12-01",11.5625,11.8125,11.4375,11.75,158800.0],["1999-12-02",11.9375,12.5,11.625,12.0625,435300.0],["1999-12-03",12.5,12.75,12.5,12.75,638500.0],["1999-12-06",12.75,12.9375,12.5625,12.6875,446600.0],["1999-12-07",12.6875,13.125,12.5625,13.0,307100.0],["1999-12-08",12.75,12.9375,12.5625,12.625,277500.0],["1999-12-09",12.9375,13.3125,12.875,13.25,1557300.0],["1999-12-10",13.125,13.25,12.875,13.1875,410600.0],["1999-12-13",13.1875,14.25,13.1875,13.875,682800.0],["1999-12-14",13.875,15.125,13.875,15.0,1944200.0],["1999-12-15",14.875,15.4375,14.5,14.8125,728300.0],["1999-12-16",14.0,14.25,13.75,14.0,1250900.0],["1999-12-17",14.0,14.25,13.8125,13.8125,680900.0],["1999-12-20",12.75,14.0,12.75,13.25,758200.0],["1999-12-21",13.25,14.125,13.25,13.8125,488500.0],["1999-12-22",13.9375,14.25,13.6875,13.9375,558400.0],["1999-12-23",13.75,14.1875,13.5,13.625,274700.0],["1999-12-27",13.625,14.1875,13.5,13.5625,646700.0],["1999-12-28",13.6875,14.5,13.6875,14.25,534000.0],["1999-12-29",14.0,14.25,13.75,14.125,360600.0],["1999-12-30",13.875,14.6875,13.875,14.375,326500.0],["1999-12-31",14.375,15.375,14.125,15.25,321900.0],["2000-01-03",15.5,16.625,15.0625,16.625,1006700.0],["2000-01-04",16.0,16.125,15.25,15.375,631500.0],["2000-01-05",15.3125,15.375,14.5625,14.75,470400.0],["2000-01-06",14.875,14.875,14.3125,14.75,466400.0],["2000-01-07",14.75,15.25,14.375,14.75,445700.0],["2000-01-10",15.625,16.0,15.0,15.5,520800.0],["2000-01-11",15.25,15.9375,15.0,15.875,704900.0],["2000-01-12",15.9375,16.625,15.75,16.4375,667000.0],["2000-01-13",16.5,16.5,15.75,16.5,362200.0],["2000-01-14",16.125,16.375,15.9375,16.0,306300.0],["2000-01-18",16.0,16.875,15.9375,16.25,350500.0],["2000-01-19",16.5,17.125,16.3125,17.0,202300.0],["2000-01-20",17.0,17.125,16.5,17.0625,335700.0],["2000-01-21",17.5,17.5,16.875,17.0,262900.0],["2000-01-24",17.0,17.125,16.5,16.625,347500.0],["2000-01-25",16.75,16.75,16.125,16.125,381900.0],["2000-01-26",16.25,16.5,15.625,15.6875,351700.0],["2000-01-27",15.625,16.75,15.5,16.0625,281300.0],["2000-01-28",16.0,16.25,15.6875,15.875,163800.0],["2000-01-31",15.8125,15.875,15.375,15.5625,166800.0],["2000-02-01",15.3125,15.875,15.25,15.8125,315000.0],["2000-02-02",15.9375,15.9375,15.25,15.4375,223200.0],["2000-02-03",15.4375,15.4375,15.0,15.25,192700.0],["2000-02-04",15.0625,15.4375,15.0,15.1875,451400.0],["2000-02-07",14.6875,14.875,14.5,14.8125,134500.0],["2000-02-08",14.5,14.625,14.3125,14.5,247300.0],["2000-02-09",14.4375,14.4375,13.875,14.125,276400.0],["2000-02-10",14.25,14.4375,14.0,14.3125,308700.0],["2000-02-11",14.1875,14.625,14.0,14.5625,284400.0],["2000-02-14",14.5625,14.5625,14.0,14.25,523200.0],["2000-02-15",14.25,14.375,13.875,14.0625,371500.0],["2000-02-16",13.9375,14.0,13.5625,13.875,190700.0],["2000-02-17",13.375,13.75,13.375,13.625,534100.0],["2000-02-18",13.5,13.5,13.125,13.375,113400.0],["2000-02-22",13.1875,13.625,13.1875,13.25,197200.0],["2000-02-23",13.1875,13.5,13.0,13.4375,146900.0],["2000-02-24",13.75,13.8125,13.3125,13.375,215200.0],["2000-02-25",13.375,13.75,12.625,12.6875,650100.0],["2000-02-28",12.9375,14.0,12.625,13.8125,309100.0],["2000-02-29",14.0,14.375,13.75,14.3125,193300.0],["2000-03-01",14.875,14.875,14.375,14.5625,435500.0],["2000-03-02",14.625,14.75,14.1875,14.3125,185300.0],["2000-03-03",14.4375,14.625,14.125,14.5625,833600.0],["2000-03-06",14.875,14.875,14.0625,14.125,186100.0],["2000-03-07",14.0625,14.625,14.0625,14.3125,134100.0],["2000-03-08",13.9375,14.1875,13.9375,14.1875,90400.0],["2000-03-09",14.25,14.5,14.0625,14.375,58200.0],["2000-03-10",14.5,14.5,14.0625,14.0625,127200.0],["2000-03-13",13.9375,14.4375,13.625,13.8125,147300.0],["2000-03-14",13.6875,13.9375,13.375,13.5,109100.0],["2000-03-15",13.625,13.75,13.25,13.75,114500.0],["2000-03-16",13.625,14.6875,13.5625,14.5625,234000.0],["2000-03-17",14.625,14.625,14.0625,14.0625,190900.0],["2000-03-20",14.1875,14.875,14.125,14.25,180400.0],["2000-03-21",14.125,15.5,13.75,15.5,982600.0],["2000-03-22",18.5,22.25,18.125,22.1875,2932000.0],["2000-03-23",19.75,20.875,19.625,20.0625,1730700.0],["2000-03-24",19.8125,21.75,19.8125,21.0625,902300.0],["2000-03-27",21.25,21.25,20.5,20.6875,722900.0],["2000-03-28",20.5,20.5,18.75,19.0,635100.0],["2000-03-29",19.0,19.0,18.0,18.1875,564100.0],["2000-03-30",18.0625,18.3125,17.75,17.75,493800.0],["2000-03-31",17.125,17.5,15.75,15.75,715700.0],["2000-04-03",15.8125,16.4375,15.8125,16.0,306200.0],["2000-04-04",16.125,16.8125,15.0,15.6875,527500.0],["2000-04-05",15.6875,15.875,14.875,15.4375,718900.0],["2000-04-06",15.375,15.625,15.25,15.375,679600.0],["2000-04-07",15.4375,15.75,15.125,15.625,846000.0],["2000-04-10",15.875,16.8125,15.875,16.4375,747800.0],["2000-04-11",16.4375,17.0,15.625,16.5625,656700.0],["2000-04-12",16.4375,16.4375,15.375,15.5625,588600.0],["2000-04-13",15.75,15.75,14.8125,14.875,286100.0],["2000-04-14",14.5625,14.5625,13.0,13.0,614100.0],["2000-04-17",12.875,13.4375,12.75,12.8125,476600.0],["2000-04-18",12.8125,13.0,12.5,12.75,677000.0],["2000-04-19",13.125,13.3125,12.75,12.9375,481900.0],["2000-04-20",12.875,13.0625,12.875,12.875,133900.0],["2000-04-24",12.875,13.5,12.4375,13.0,412000.0],["2000-04-25",13.75,14.125,13.5,14.0,227500.0],["2000-04-26",14.25,14.25,13.6875,13.75,165700.0],["2000-04-27",13.875,13.875,13.4375,13.625,230500.0],["2000-04-28",13.625,13.75,13.375,13.5,117300.0],["2000-05-01",13.5,14.625,13.5,14.5,314900.0],["2000-05-02",14.5,14.75,14.125,14.1875,150300.0],["2000-05-03",14.125,14.125,13.5,13.5,276300.0],["2000-05-04",13.625,13.6875,13.1875,13.625,194900.0],["2000-05-05",13.5,13.625,13.375,13.4375,102700.0],["2000-05-08",13.4375,13.4375,12.75,12.75,222800.0],["2000-05-09",13.0,13.0625,12.6875,12.9375,141600.0],["2000-05-10",12.375,12.75,12.3125,12.5,178700.0],["2000-05-11",12.75,12.75,12.4375,12.5,95200.0],["2000-05-12",12.375,12.5,11.9375,12.125,243800.0],["2000-05-15",12.0,12.375,11.875,12.375,467100.0],["2000-05-16",12.75,12.75,12.125,12.3125,581200.0],["2000-05-17",12.25,12.5625,12.1875,12.4375,57800.0],["2000-05-18",12.5625,12.8125,12.3125,12.75,251500.0],["2000-05-19",12.5625,12.5625,12.25,12.4375,124800.0],["2000-05-22",12.375,12.5,11.75,11.75,161000.0],["2000-05-23",11.8125,11.8125,11.375,11.625,177700.0],["2000-05-24",11.6875,12.0625,11.5625,12.0,308500.0],["2000-05-25",11.9375,12.1875,11.8125,11.9375,213900.0],["2000-05-26",12.375,12.375,12.0,12.1875,156900.0],["2000-05-30",12.0625,13.5625,12.0,13.5625,302100.0],["2000-05-31",13.4375,14.0,13.25,13.3125,226300.0],["2000-06-01",13.3125,14.0,13.0,13.75,136800.0],["2000-06-02",13.75,14.5,13.75,13.9375,244000.0],["2000-06-05",13.8125,14.25,13.5625,13.75,82200.0],["2000-06-06",14.125,14.25,13.5,13.625,113100.0],["2000-06-07",13.5,13.625,13.1875,13.625,123000.0],["2000-06-08",13.625,13.625,13.125,13.3125,160700.0],["2000-06-09",13.4375,13.4375,13.125,13.1875,125100.0],["2000-06-12",12.9375,13.25,12.5625,12.875,54500.0],["2000-06-13",12.8125,12.8125,12.4375,12.5,206400.0],["2000-06-14",12.0,12.125,11.75,12.125,1337500.0],["2000-06-15",12.0,12.5,11.9375,12.0,206600.0],["2000-06-16",12.125,12.1875,11.5625,11.8125,177700.0],["2000-06-19",11.8125,12.375,11.625,12.3125,162300.0],["2000-06-20",12.375,12.375,11.9375,12.0,422200.0],["2000-06-21",12.0,12.5,11.8125,12.5,135300.0],["2000-06-22",13.25,13.25,12.0,12.125,158500.0],["2000-06-23",11.75,12.0,11.625,11.75,468000.0],["2000-06-26",11.625,11.75,11.375,11.625,369900.0],["2000-06-27",11.6875,12.0,11.375,12.0,161500.0],["2000-06-28",12.25,12.375,11.8125,12.1875,149200.0],["2000-06-29",12.0,13.4375,12.0,12.8125,468800.0],["2000-06-30",12.625,13.375,11.8125,12.0,1148900.0],["2000-07-03",12.0,12.3125,11.8125,12.25,177300.0],["2000-07-05",12.3125,13.0,12.0,13.0,418200.0],["2000-07-06",12.625,12.6875,12.125,12.125,199900.0],["2000-07-07",12.375,12.375,11.875,12.1875,403000.0],["2000-07-10",12.4375,12.5625,12.1875,12.3125,121000.0],["2000-07-11",12.3125,12.4375,12.125,12.1875,126300.0],["2000-07-12",12.125,12.4375,12.125,12.4375,164500.0],["2000-07-13",12.375,13.3125,12.375,13.3125,790600.0],["2000-07-14",13.75,14.0,13.4375,14.0,596400.0],["2000-07-17",14.5,15.25,14.375,15.0625,779100.0],["2000-07-18",14.8125,15.0,14.625,14.75,377600.0],["2000-07-19",14.75,14.8125,14.25,14.25,410300.0],["2000-07-20",14.25,14.625,14.1875,14.3125,261200.0],["2000-07-21",14.3125,14.5,14.0,14.125,268300.0],["2000-07-24",14.125,14.125,14.0,14.0,173600.0],["2000-07-25",14.125,14.125,13.75,14.0,62400.0],["2000-07-26",14.0,14.0625,13.75,13.875,323000.0],["2000-07-27",13.875,14.0,13.625,13.6875,274400.0],["2000-07-28",13.6875,13.6875,13.25,13.3125,94100.0],["2000-07-31",13.1875,14.125,13.1875,14.125,77100.0],["2000-08-01",13.875,13.875,13.1875,13.3125,95200.0],["2000-08-02",13.6875,13.6875,12.75,13.0,192400.0],["2000-08-03",12.875,12.9375,12.75,12.9375,74100.0],["2000-08-04",12.875,13.1875,12.625,13.1875,92700.0],["2000-08-07",13.0625,14.0,13.0625,13.9375,122300.0],["2000-08-08",13.375,14.375,13.375,14.0,185600.0],["2000-08-09",14.0625,14.0625,13.5,13.9375,101900.0],["2000-08-10",13.625,13.6875,13.125,13.1875,91300.0],["2000-08-11",13.4375,13.75,13.375,13.5,131500.0],["2000-08-14",13.375,14.1875,13.375,14.125,97300.0],["2000-08-15",14.0,14.0625,13.625,13.6875,63700.0],["2000-08-16",13.75,13.75,12.875,12.875,157200.0],["2000-08-17",12.9375,14.1875,12.9375,14.0,126800.0],["2000-08-18",14.0,14.125,13.75,14.0,122100.0],["2000-08-21",13.875,13.9375,13.625,13.8125,97100.0],["2000-08-22",13.3125,13.4375,13.1875,13.25,154800.0],["2000-08-23",13.375,13.375,12.875,12.9375,49300.0],["2000-08-24",12.8125,13.0938,12.8125,13.0,93300.0],["2000-08-25",13.25,13.3125,12.9375,13.0625,63100.0],["2000-08-28",13.0625,13.125,12.25,12.5625,124500.0],["2000-08-29",12.6875,13.0625,12.6875,12.9375,129600.0],["2000-08-30",12.875,13.0,12.625,12.6875,118500.0],["2000-08-31",12.75,13.5625,12.6875,13.375,217300.0],["2000-09-01",13.125,13.5625,13.125,13.3125,151200.0],["2000-09-05",13.625,13.875,13.3125,13.625,142500.0],["2000-09-06",13.625,13.625,13.1875,13.3125,38600.0],["2000-09-07",13.1875,13.4375,13.0,13.25,184400.0],["2000-09-08",13.375,13.375,13.125,13.1875,108500.0],["2000-09-11",13.1875,13.7188,13.1875,13.5625,115600.0],["2000-09-12",13.5,13.625,13.125,13.125,85800.0],["2000-09-13",13.25,13.625,13.1875,13.3125,76600.0],["2000-09-14",13.1875,14.0,13.1875,14.0,131000.0],["2000-09-15",13.625,14.75,13.625,13.875,304700.0],["2000-09-18",13.875,14.0625,13.75,14.0,64300.0],["2000-09-19",13.625,13.6875,13.3125,13.6875,108200.0],["2000-09-20",13.5625,13.6875,12.3125,12.75,214100.0],["2000-09-21",12.6875,13.25,12.6875,12.6875,113900.0],["2000-09-22",12.75,12.9375,12.625,12.8125,95700.0],["2000-09-25",12.375,13.125,12.375,13.0625,82800.0],["2000-09-26",13.0625,13.0625,12.4375,12.5625,155400.0],["2000-09-27",12.4375,12.6875,12.4375,12.6875,95100.0],["2000-09-28",12.5625,12.5625,11.875,12.0625,915000.0],["2000-09-29",12.25,12.25,11.625,11.625,700900.0],["2000-10-02",11.75,12.0625,11.75,11.9375,335900.0],["2000-10-03",11.9375,12.375,11.9375,12.3125,496200.0],["2000-10-04",12.1875,12.1875,11.875,12.0625,346100.0],["2000-10-05",12.0625,12.125,12.0,12.0,158500.0],["2000-10-06",12.0,12.0,11.1875,11.4375,196900.0],["2000-10-09",11.5,11.5,11.1875,11.5,73900.0],["2000-10-10",11.375,11.4375,10.875,10.9375,298100.0],["2000-10-11",10.8125,10.9375,10.3125,10.9375,233100.0],["2000-10-12",10.9375,11.1875,10.75,10.875,150000.0],["2000-10-13",10.75,11.375,10.75,11.375,155400.0],["2000-10-16",11.3125,11.4375,11.0,11.25,64700.0],["2000-10-17",11.125,11.1875,10.4375,10.5,305100.0],["2000-10-18",10.0,10.1875,10.0,10.1875,153500.0],["2000-10-19",10.1875,10.5,10.125,10.25,230400.0],["2000-10-20",10.1875,10.375,10.125,10.1875,97300.0],["2000-10-23",10.1875,10.1875,9.4375,9.9375,301100.0],["2000-10-24",9.9375,10.0,8.9375,9.0,607100.0],["2000-10-25",9.0,9.0,8.5,8.5625,349800.0],["2000-10-26",8.5625,8.8125,7.625,8.8125,946800.0],["2000-10-27",8.625,10.1875,8.625,9.8125,368000.0],["2000-10-30",9.8125,10.125,9.5625,10.0625,248700.0],["2000-10-31",10.0,10.0625,9.3125,9.5,353100.0],["2000-11-01",9.5,10.0,9.5,9.9375,100100.0],["2000-11-02",10.0,10.6875,9.9375,10.625,91800.0],["2000-11-03",10.625,10.9375,10.4375,10.4375,188900.0],["2000-11-06",10.75,11.0,10.625,10.6875,202700.0],["2000-11-07",10.625,10.875,10.625,10.875,76500.0],["2000-11-08",10.8125,11.0625,10.75,10.75,96100.0],["2000-11-09",10.875,10.875,10.125,10.5,69500.0],["2000-11-10",10.375,10.375,10.0625,10.125,68600.0],["2000-11-13",10.0,10.0,9.625,9.875,207100.0],["2000-11-14",9.875,10.0,9.875,10.0,126300.0],["2000-11-15",10.0,10.25,9.9375,9.9375,429600.0],["2000-11-16",9.8125,10.25,9.8125,10.125,184700.0],["2000-11-17",10.375,10.375,9.875,9.875,53300.0],["2000-11-20",9.625,9.8125,9.5,9.75,116700.0],["2000-11-21",9.625,9.875,9.625,9.75,103400.0],["2000-11-22",9.375,9.5,9.1875,9.3125,180900.0],["2000-11-24",9.375,9.375,9.25,9.3125,52700.0],["2000-11-27",9.3125,9.6875,9.125,9.625,168100.0],["2000-11-28",9.5,9.5625,9.125,9.25,104200.0],["2000-11-29",9.25,9.25,8.5,8.875,80400.0],["2000-11-30",8.9375,9.0,8.375,8.5,146700.0],["2000-12-01",8.5625,8.8125,8.5,8.6875,80000.0],["2000-12-04",8.5938,8.6719,8.3438,8.4844,114900.0],["2000-12-05",8.5938,8.5938,8.375,8.5938,152200.0],["2000-12-06",8.5469,8.5469,7.7031,7.9531,180300.0],["2000-12-07",7.75,7.75,7.1562,7.5,321700.0],["2000-12-08",7.4062,8.5,7.4062,8.5,713900.0],["2000-12-11",8.25,8.3438,7.9375,7.9531,211400.0],["2000-12-12",7.8438,7.9375,7.5,7.5938,278800.0],["2000-12-13",7.3438,7.4844,7.125,7.1562,191300.0],["2000-12-14",7.1562,7.2031,6.7969,6.9062,349200.0],["2000-12-15",6.9844,7.0781,6.9062,7.0,431700.0],["2000-12-18",6.9062,7.0,6.75,6.75,363400.0],["2000-12-19",6.7656,6.8125,6.5938,6.75,137900.0],["2000-12-20",6.6562,6.6562,6.5,6.5156,169300.0],["2000-12-21",6.5156,6.5469,6.2031,6.5156,653300.0],["2000-12-22",6.4219,6.5156,6.2031,6.5,237400.0],["2000-12-26",6.5,6.5,5.6562,5.9688,526100.0],["2000-12-27",6.0,6.6562,5.9844,6.6562,1481400.0],["2000-12-28",6.4062,6.7969,6.4062,6.7344,296700.0],["2000-12-29",6.7344,7.25,6.5156,6.9062,364300.0],["2001-01-02",7.0,7.125,6.4062,6.6562,165000.0],["2001-01-03",6.7031,7.4844,6.7031,7.4844,159000.0],["2001-01-04",7.3906,7.5469,7.375,7.4219,341800.0],["2001-01-05",7.4844,7.5469,7.2969,7.4844,355400.0],["2001-01-08",7.4062,7.4844,7.125,7.1562,88400.0],["2001-01-09",7.4062,7.4688,7.2656,7.2969,94400.0],["2001-01-10",7.25,7.7031,7.25,7.4844,488700.0],["2001-01-11",7.5,7.625,7.5,7.5469,360400.0],["2001-01-12",7.5469,7.8906,7.5469,7.8438,1329600.0],["2001-01-16",7.9531,8.0469,7.875,8.0469,633400.0],["2001-01-17",7.9531,8.0,7.5938,7.9531,705000.0],["2001-01-18",7.9531,8.0469,7.8594,7.9844,153900.0],["2001-01-19",7.9844,8.0,7.5,7.9688,588300.0],["2001-01-22",7.9062,7.9844,7.8438,7.9531,135700.0],["2001-01-23",7.9531,8.4062,7.9531,8.4062,414300.0],["2001-01-24",8.4062,8.4062,8.125,8.2344,137500.0],["2001-01-25",8.2344,8.2344,7.8438,7.9062,284400.0],["2001-01-26",7.9531,8.1562,7.9062,8.0,106300.0],["2001-01-29",8.1,8.6,8.02,8.37,97000.0],["2001-01-30",8.3,8.45,8.17,8.43,106400.0],["2001-01-31",8.49,8.54,8.1,8.1,145700.0],["2001-02-01",8.2,8.45,8.11,8.35,107200.0],["2001-02-02",8.3,8.3,7.9,7.99,287500.0],["2001-02-05",8.0,8.0,7.69,7.85,170600.0],["2001-02-06",7.75,8.1,7.75,7.96,327800.0],["2001-02-07",8.0,8.49,7.95,8.49,202300.0],["2001-02-08",8.4,8.45,8.1,8.18,89200.0],["2001-02-09",8.24,8.33,8.15,8.18,176200.0],["2001-02-12",8.45,8.45,8.18,8.35,141100.0],["2001-02-13",8.35,8.35,8.03,8.05,117100.0],["2001-02-14",8.04,8.2,8.0,8.2,118800.0],["2001-02-15",8.3,8.39,8.1,8.21,80300.0],["2001-02-16",8.21,8.21,7.95,7.95,106300.0],["2001-02-20",7.9,7.9,7.62,7.72,125600.0],["2001-02-21",7.72,8.35,7.6,8.3,172900.0],["2001-02-22",8.3,8.5,8.25,8.37,246500.0],["2001-02-23",8.37,8.8,8.19,8.79,177200.0],["2001-02-26",8.82,9.15,8.55,9.15,148200.0],["2001-02-27",9.15,9.16,8.93,8.95,171800.0],["2001-02-28",8.95,9.0,8.5,8.5,281000.0],["2001-03-01",8.4,8.45,7.95,8.0,295300.0],["2001-03-02",7.95,8.2,7.85,7.94,268800.0],["2001-03-05",8.0,8.0,7.85,7.87,75800.0],["2001-03-06",7.88,7.98,7.86,7.97,108100.0],["2001-03-07",7.93,8.0,7.85,7.91,191900.0],["2001-03-08",8.0,8.17,7.75,7.76,288500.0],["2001-03-09",7.75,7.8,7.45,7.5,245300.0],["2001-03-12",7.5,7.5,7.0,7.0,119800.0],["2001-03-13",6.9,7.24,6.81,7.1,250500.0],["2001-03-14",7.2,7.2,6.8,6.85,160800.0],["2001-03-15",7.2,7.2,6.7,6.9,1495000.0],["2001-03-16",7.0,7.0,6.5,6.5,1135400.0],["2001-03-19",6.75,6.75,6.4,6.62,195500.0],["2001-03-20",6.7,6.78,6.52,6.56,110300.0],["2001-03-21",6.75,6.75,6.5,6.6,133800.0],["2001-03-22",6.6,6.79,6.6,6.65,128000.0],["2001-03-23",6.7,7.19,6.7,7.07,198800.0],["2001-03-26",7.06,7.25,6.86,6.91,302700.0],["2001-03-27",7.0,7.0,6.01,6.7,243100.0],["2001-03-28",6.6,6.81,6.5,6.59,81800.0],["2001-03-29",6.69,6.69,6.38,6.55,62300.0],["2001-03-30",6.6,6.8,6.25,6.74,91800.0],["2001-04-02",6.84,6.87,6.51,6.7,99900.0],["2001-04-03",6.8,6.8,6.16,6.42,145500.0],["2001-04-04",6.3,6.33,6.11,6.14,406600.0],["2001-04-05",6.04,6.4,5.87,5.98,546000.0],["2001-04-06",6.0,6.05,5.81,6.0,130600.0],["2001-04-09",5.99,6.5,5.8,6.46,310600.0],["2001-04-10",6.48,6.5,6.15,6.15,147000.0],["2001-04-11",6.25,6.45,6.25,6.38,73700.0],["2001-04-12",6.3,6.35,6.15,6.25,56800.0],["2001-04-16",6.35,6.5,6.25,6.45,81000.0],["2001-04-17",6.5,7.2,6.48,7.15,941200.0],["2001-04-18",7.25,7.9,7.16,7.53,404200.0],["2001-04-19",7.5,7.93,7.5,7.93,350800.0],["2001-04-20",8.0,8.0,7.5,7.75,69200.0],["2001-04-23",7.85,7.9,7.7,7.9,191500.0],["2001-04-24",7.9,8.03,7.9,7.9,96100.0],["2001-04-25",7.9,8.04,7.9,7.97,96700.0],["2001-04-26",7.9,8.13,7.9,7.96,186800.0],["2001-04-27",8.03,8.13,8.01,8.08,60000.0],["2001-04-30",8.0,8.35,8.0,8.0,122100.0],["2001-05-01",8.0,8.33,8.0,8.28,85300.0],["2001-05-02",8.3,8.48,8.18,8.3,131200.0],["2001-05-03",8.31,8.33,8.1,8.1,33800.0],["2001-05-04",8.1,8.3,8.1,8.2,105500.0],["2001-05-07",8.15,8.25,7.92,7.93,151500.0],["2001-05-08",7.92,8.0,7.91,7.96,91300.0],["2001-05-09",7.96,8.05,7.9,8.01,357600.0],["2001-05-10",8.06,8.2,7.9,8.0,31500.0],["2001-05-11",8.05,8.1,8.0,8.03,287400.0],["2001-05-14",8.05,8.35,8.05,8.31,191800.0],["2001-05-15",8.31,8.31,8.0,8.28,140100.0],["2001-05-16",8.3,8.5,8.22,8.49,252700.0],["2001-05-17",8.4,8.55,8.4,8.5,118700.0],["2001-05-18",8.4,8.53,8.4,8.5,38400.0],["2001-05-21",8.47,8.86,8.4,8.86,172900.0],["2001-05-22",8.88,9.1,8.87,9.1,135000.0],["2001-05-23",9.2,9.3,8.97,9.11,538200.0],["2001-05-24",9.05,9.05,8.91,8.97,101600.0],["2001-05-25",8.97,9.1,8.82,8.82,99000.0],["2001-05-29",8.75,9.01,8.65,9.0,57200.0],["2001-05-30",8.95,8.95,8.8,8.8,103300.0],["2001-05-31",8.8,9.2,8.8,9.1,93000.0],["2001-06-01",9.1,9.2,9.1,9.16,207600.0],["2001-06-04",9.26,9.43,9.13,9.21,470900.0],["2001-06-05",9.7,9.86,9.55,9.85,279200.0],["2001-06-06",9.9,9.9,9.6,9.75,104700.0],["2001-06-07",9.85,10.0,9.8,9.9,74900.0],["2001-06-08",9.91,10.25,9.9,10.04,147000.0],["2001-06-11",10.05,10.1,9.75,9.75,126600.0],["2001-06-12",9.7,10.4,9.65,10.4,125300.0],["2001-06-13",10.3,10.3,9.95,10.15,118400.0],["2001-06-14",10.15,10.15,9.6,9.6,130600.0],["2001-06-15",9.6,9.74,9.53,9.57,101500.0],["2001-06-18",9.57,9.58,8.9,8.96,147200.0],["2001-06-19",8.97,9.15,8.97,9.06,80100.0],["2001-06-20",9.1,9.7,8.8,9.7,66800.0],["2001-06-21",9.7,9.7,9.3,9.65,79400.0],["2001-06-22",9.55,9.57,9.4,9.5,66100.0],["2001-06-25",9.6,9.6,8.2,8.25,211400.0],["2001-06-26",8.35,8.9,8.3,8.9,142900.0],["2001-06-27",9.2,9.49,8.65,9.49,139600.0],["2001-06-28",9.4,9.9,9.4,9.55,189700.0],["2001-06-29",9.45,11.0,9.45,11.0,532800.0],["2001-07-02",10.97,10.97,10.05,10.05,153000.0],["2001-07-03",10.1,10.1,9.9,10.0,154700.0],["2001-07-05",10.0,10.23,9.95,10.2,120900.0],["2001-07-06",10.1,10.1,9.85,10.0,149000.0],["2001-07-09",10.1,10.15,9.9,10.15,105600.0],["2001-07-10",9.9,10.1,9.58,9.58,220300.0],["2001-07-11",9.58,9.58,8.9,9.05,208400.0],["2001-07-12",9.0,9.5,9.0,9.5,418800.0],["2001-07-13",9.55,9.6,9.45,9.48,59800.0],["2001-07-16",9.5,9.56,9.25,9.44,78500.0],["2001-07-17",9.48,9.7,9.38,9.7,124200.0],["2001-07-18",9.7,9.7,9.37,9.4,116000.0],["2001-07-19",9.8,11.05,9.8,10.98,1529300.0],["2001-07-20",10.9,11.17,10.73,11.05,692700.0],["2001-07-23",10.95,11.05,10.65,10.7,181200.0],["2001-07-24",10.6,10.95,10.32,10.5,123900.0],["2001-07-25",10.45,10.6,10.3,10.44,73200.0],["2001-07-26",10.34,10.61,10.32,10.4,105200.0],["2001-07-27",10.44,10.58,10.3,10.4,107900.0],["2001-07-30",10.5,10.85,10.4,10.85,141000.0],["2001-07-31",10.83,11.17,10.82,11.1,698400.0],["2001-08-01",11.15,11.15,10.74,10.77,163900.0],["2001-08-02",10.7,10.8,10.35,10.47,151300.0],["2001-08-03",10.47,10.66,10.06,10.6,92400.0],["2001-08-06",10.65,10.65,10.12,10.3,55900.0],["2001-08-07",10.2,10.7,10.19,10.3,196900.0],["2001-08-08",10.2,10.2,9.8,9.93,120700.0],["2001-08-09",9.85,9.95,9.8,9.84,75800.0],["2001-08-10",9.7,9.82,9.64,9.8,102500.0],["2001-08-13",9.8,10.2,9.78,10.18,42000.0],["2001-08-14",10.28,10.4,10.0,10.01,120600.0],["2001-08-15",10.05,10.09,9.8,9.87,76100.0],["2001-08-16",9.8,9.99,9.75,9.86,80000.0],["2001-08-17",9.76,9.93,9.7,9.7,56300.0],["2001-08-20",9.65,9.81,9.65,9.81,41400.0],["2001-08-21",9.81,9.81,9.6,9.6,92700.0],["2001-08-22",9.65,10.0,9.55,9.75,102600.0],["2001-08-23",9.75,10.0,9.3,9.3,113000.0],["2001-08-24",9.4,9.92,9.4,9.92,218900.0],["2001-08-27",9.85,9.93,9.6,9.65,64900.0],["2001-08-28",9.55,9.9,9.55,9.85,107800.0],["2001-08-29",9.8,10.0,9.65,9.96,157200.0],["2001-08-30",9.9,9.91,9.55,9.65,78300.0],["2001-08-31",9.7,9.97,9.6,9.95,119200.0],["2001-09-04",10.0,10.18,9.9,10.07,158700.0],["2001-09-05",10.0,10.25,9.85,10.15,231000.0],["2001-09-06",10.05,10.06,9.55,9.55,170200.0],["2001-09-07",9.45,9.53,8.7,9.2,609800.0],["2001-09-10",9.3,9.9,9.1,9.9,374100.0],["2001-09-17",9.5,9.7,9.24,9.3,355400.0],["2001-09-18",9.35,9.57,9.3,9.36,203700.0],["2001-09-19",9.35,9.7,9.3,9.7,193400.0],["2001-09-20",9.45,9.55,9.25,9.31,962000.0],["2001-09-21",9.24,9.6,9.1,9.6,720300.0],["2001-09-24",9.5,9.6,9.3,9.44,377500.0],["2001-09-25",9.44,9.49,8.7,8.95,458700.0],["2001-09-26",9.05,9.05,8.5,8.5,121600.0],["2001-09-27",8.4,9.24,8.4,9.21,136500.0],["2001-09-28",9.22,9.35,8.7,9.05,149200.0],["2001-10-01",9.15,9.18,8.4,8.5,118900.0],["2001-10-02",8.5,8.9,8.5,8.9,123600.0],["2001-10-03",8.9,9.0,8.2,9.0,275600.0],["2001-10-04",9.0,9.0,8.55,8.9,174700.0],["2001-10-05",9.0,9.09,8.55,8.95,234900.0],["2001-10-08",8.85,9.0,8.8,8.8,35400.0],["2001-10-09",8.8,9.01,8.57,8.75,160800.0],["2001-10-10",8.85,9.1,8.8,9.0,370400.0],["2001-10-11",9.1,9.1,8.97,9.0,176800.0],["2001-10-12",9.1,9.12,8.74,9.05,50900.0],["2001-10-15",9.05,9.32,9.0,9.32,122700.0],["2001-10-16",9.3,9.65,9.3,9.4,190100.0],["2001-10-17",9.4,9.55,8.6,8.6,65200.0],["2001-10-18",8.7,9.05,8.7,9.03,71200.0],["2001-10-19",9.13,9.13,8.7,9.0,53800.0],["2001-10-22",9.0,9.18,8.89,9.18,300700.0],["2001-10-23",9.18,9.33,9.01,9.32,157200.0],["2001-10-24",9.7,9.7,9.02,9.02,299200.0],["2001-10-25",9.25,9.63,9.17,9.63,214700.0],["2001-10-26",9.63,9.63,9.4,9.46,228500.0],["2001-10-29",9.45,9.45,9.0,9.0,96300.0],["2001-10-30",8.95,9.25,8.9,9.04,187900.0],["2001-10-31",9.0,9.25,9.0,9.09,159200.0],["2001-11-01",9.19,9.85,9.05,9.84,245200.0],["2001-11-02",9.8,9.9,9.55,9.8,321500.0],["2001-11-05",9.8,9.9,9.27,9.9,159800.0],["2001-11-06",9.8,9.8,9.0,9.22,322900.0],["2001-11-07",9.22,9.38,8.95,9.08,107100.0],["2001-11-08",9.15,9.4,9.11,9.3,162400.0],["2001-11-09",9.2,9.35,8.96,9.0,37200.0],["2001-11-12",9.1,9.4,8.7,9.4,94900.0],["2001-11-13",9.35,9.5,8.6,8.9,251100.0],["2001-11-14",8.9,9.32,8.85,9.3,163800.0],["2001-11-15",9.25,9.25,8.7,8.75,227200.0],["2001-11-16",9.0,9.29,8.94,9.05,91900.0],["2001-11-19",9.1,9.4,8.93,9.4,73600.0],["2001-11-20",8.9,9.3,8.9,9.0,74700.0],["2001-11-21",9.1,9.13,8.98,8.98,30400.0],["2001-11-23",8.88,9.24,8.88,9.15,32000.0],["2001-11-26",9.05,9.38,9.05,9.1,118500.0],["2001-11-27",9.0,9.19,9.0,9.18,103900.0],["2001-11-28",9.17,9.23,9.04,9.1,104700.0],["2001-11-29",9.1,9.93,9.1,9.93,185600.0],["2001-11-30",9.75,10.0,9.7,9.95,229500.0],["2001-12-03",10.0,10.16,9.82,10.01,480000.0],["2001-12-04",10.05,10.48,9.92,10.48,130100.0],["2001-12-05",11.1,11.5,11.1,11.5,603600.0],["2001-12-06",11.5,11.5,11.05,11.05,256700.0],["2001-12-07",11.05,11.53,10.96,11.38,285200.0],["2001-12-10",11.28,11.3,10.95,11.0,127600.0],["2001-12-11",11.0,11.25,11.0,11.17,475600.0],["2001-12-12",11.1,11.19,11.03,11.19,277500.0],["2001-12-13",11.2,11.45,11.14,11.2,84400.0],["2001-12-14",11.1,11.4,11.02,11.08,175500.0],["2001-12-17",11.0,11.25,10.88,11.1,496400.0],["2001-12-18",11.1,11.7,11.0,11.68,732400.0],["2001-12-19",11.7,11.7,11.0,11.02,444900.0],["2001-12-20",11.12,11.34,11.05,11.1,112100.0],["2001-12-21",11.2,11.3,10.75,11.0,414800.0],["2001-12-24",11.0,11.5,11.0,11.5,62900.0],["2001-12-26",11.3,11.4,11.07,11.28,83900.0],["2001-12-27",11.18,11.5,11.18,11.48,127100.0],["2001-12-28",11.42,11.6,11.3,11.5,84400.0],["2001-12-31",11.4,11.7,11.05,11.69,202500.0],["2002-01-02",11.75,11.75,11.05,11.55,301100.0],["2002-01-03",11.55,11.69,11.25,11.65,186700.0],["2002-01-04",11.75,12.25,11.75,11.8,280300.0],["2002-01-07",11.81,11.87,11.35,11.35,101600.0],["2002-01-08",11.7,11.91,11.5,11.91,170400.0],["2002-01-09",12.0,12.05,11.5,11.5,489700.0],["2002-01-10",11.55,12.1,11.55,12.1,694100.0],["2002-01-11",12.15,12.7,12.05,12.15,390300.0],["2002-01-14",12.1,12.3,11.9,12.3,899200.0],["2002-01-15",12.2,12.25,11.9,11.98,144800.0],["2002-01-16",11.98,12.0,11.67,11.67,127700.0],["2002-01-17",11.77,12.0,11.61,11.9,144900.0],["2002-01-18",11.81,11.89,11.0,11.05,182400.0],["2002-01-22",11.15,11.6,11.09,11.35,206200.0],["2002-01-23",11.5,11.75,11.21,11.75,209900.0],["2002-01-24",11.75,11.75,11.2,11.56,341500.0],["2002-01-25",11.66,11.66,11.32,11.44,155000.0],["2002-01-28",11.5,11.64,11.26,11.57,145000.0],["2002-01-29",11.47,11.88,11.35,11.88,307400.0],["2002-01-30",11.55,11.9,11.54,11.76,204500.0],["2002-01-31",11.66,11.75,11.64,11.71,257900.0],["2002-02-01",11.78,12.08,11.7,12.0,226000.0],["2002-02-04",11.75,11.8,11.54,11.6,167700.0],["2002-02-05",11.55,11.73,11.44,11.65,159800.0],["2002-02-06",11.55,11.75,11.4,11.75,152500.0],["2002-02-07",11.75,11.75,11.25,11.25,304400.0],["2002-02-08",11.2,11.35,11.12,11.2,769900.0],["2002-02-11",11.25,11.45,10.9,11.45,187000.0],["2002-02-12",11.1,11.28,10.8,11.25,166600.0],["2002-02-13",11.25,11.4,11.12,11.3,263300.0],["2002-02-14",11.26,11.35,11.15,11.2,100000.0],["2002-02-15",11.2,11.44,10.95,11.12,205000.0],["2002-02-19",11.14,11.3,11.0,11.03,109500.0],["2002-02-20",11.1,11.47,11.05,11.47,247200.0],["2002-02-21",11.46,11.46,10.91,11.0,141400.0],["2002-02-22",11.0,11.53,11.0,11.5,108900.0],["2002-02-25",11.5,11.6,11.1,11.6,157000.0],["2002-02-26",11.5,11.72,11.31,11.72,87200.0],["2002-02-27",11.72,12.0,11.72,12.0,274600.0],["2002-02-28",12.0,12.0,11.6,11.81,146000.0],["2002-03-01",11.15,11.85,11.15,11.85,173400.0],["2002-03-04",11.75,12.32,11.75,12.25,231800.0],["2002-03-05",12.25,12.5,12.25,12.45,161700.0],["2002-03-06",12.45,12.5,12.3,12.5,331500.0],["2002-03-07",12.4,12.8,12.4,12.75,273400.0],["2002-03-08",12.75,13.1,12.75,13.05,367600.0],["2002-03-11",12.9,13.12,12.81,13.08,766400.0],["2002-03-12",13.0,13.09,12.9,13.08,156200.0],["2002-03-13",12.98,13.1,12.65,13.01,108300.0],["2002-03-14",12.91,13.0,12.85,13.0,116000.0],["2002-03-15",12.9,12.99,12.82,12.95,106700.0],["2002-03-18",12.85,12.95,12.76,12.93,156300.0],["2002-03-19",12.83,13.1,12.83,13.1,293500.0],["2002-03-20",13.27,13.35,13.1,13.28,151700.0],["2002-03-21",13.24,13.49,13.15,13.48,522200.0],["2002-03-22",12.7,13.4,12.7,13.33,198500.0],["2002-03-25",12.9,13.14,12.7,12.98,265600.0],["2002-03-26",12.92,13.1,12.45,12.97,201500.0],["2002-03-27",12.7,12.78,12.45,12.54,250800.0],["2002-03-28",12.5,13.0,12.5,12.9,228100.0],["2002-04-01",13.0,13.1,12.54,13.0,80400.0],["2002-04-02",13.0,13.0,12.35,12.35,55600.0],["2002-04-03",12.55,12.7,12.3,12.36,64200.0],["2002-04-04",12.5,12.85,12.26,12.7,119100.0],["2002-04-05",12.65,13.15,12.65,13.08,255400.0],["2002-04-08",13.0,13.0,12.55,13.0,82700.0],["2002-04-09",13.0,13.19,12.95,13.06,228000.0],["2002-04-10",13.06,13.35,13.01,13.3,223600.0],["2002-04-11",13.3,13.45,13.17,13.25,238300.0],["2002-04-12",13.25,13.55,13.2,13.45,486100.0],["2002-04-15",13.55,13.7,13.23,13.3,202400.0],["2002-04-16",13.2,13.48,13.15,13.2,164700.0],["2002-04-17",13.2,13.53,13.1,13.12,141000.0],["2002-04-18",13.12,13.16,12.79,13.0,61800.0],["2002-04-19",13.1,13.35,12.99,13.35,119600.0],["2002-04-22",13.2,13.21,12.85,13.04,99100.0],["2002-04-23",13.0,13.49,12.95,13.04,161600.0],["2002-04-24",13.04,13.2,11.49,12.0,1336900.0],["2002-04-25",11.5,12.65,11.5,12.65,665900.0],["2002-04-26",12.25,12.37,11.5,11.6,653600.0],["2002-04-29",11.6,11.86,11.15,11.35,833600.0],["2002-04-30",11.37,11.7,11.32,11.7,694700.0],["2002-05-01",11.73,11.8,11.6,11.78,274700.0],["2002-05-02",11.78,11.91,11.57,11.7,150600.0],["2002-05-03",11.25,11.65,11.25,11.65,172300.0],["2002-05-06",11.55,11.9,11.5,11.5,209900.0],["2002-05-07",11.51,11.65,11.45,11.5,556100.0],["2002-05-08",11.55,11.8,11.5,11.75,144700.0],["2002-05-09",11.8,11.9,11.42,11.42,352700.0],["2002-05-10",11.52,11.7,11.31,11.45,260500.0],["2002-05-13",11.55,11.8,11.43,11.5,184500.0],["2002-05-14",11.5,11.9,11.49,11.9,193400.0],["2002-05-15",11.82,12.1,11.78,11.96,179700.0],["2002-05-16",11.95,12.0,11.56,11.6,137700.0],["2002-05-17",11.61,11.73,11.25,11.68,225400.0],["2002-05-20",11.38,11.64,11.36,11.52,303200.0],["2002-05-21",11.22,11.42,11.22,11.4,206200.0],["2002-05-22",11.4,11.6,11.2,11.5,236300.0],["2002-05-23",11.5,11.9,11.4,11.78,346000.0],["2002-05-24",11.71,11.77,11.6,11.6,150900.0],["2002-05-28",11.3,11.62,11.25,11.58,138700.0],["2002-05-29",11.58,11.6,11.5,11.57,124200.0],["2002-05-30",11.47,11.8,11.1,11.66,99300.0],["2002-05-31",11.6,11.7,11.43,11.46,186700.0],["2002-06-03",11.46,11.7,10.98,10.98,221500.0],["2002-06-04",11.25,11.27,10.85,11.15,272400.0],["2002-06-05",11.15,11.16,10.9,11.02,169300.0],["2002-06-06",11.1,11.12,10.6,10.6,187200.0],["2002-06-07",10.1,11.3,10.1,11.3,418400.0],["2002-06-10",11.3,11.35,10.9,10.9,124800.0],["2002-06-11",10.95,11.25,10.25,10.5,221500.0],["2002-06-12",10.54,10.72,10.31,10.71,190000.0],["2002-06-13",10.71,10.73,10.4,10.4,112100.0],["2002-06-14",10.4,10.86,10.16,10.74,167300.0],["2002-06-17",10.76,10.97,10.55,10.75,183000.0],["2002-06-18",10.6,10.78,10.15,10.34,909900.0],["2002-06-19",10.34,10.49,9.5,10.19,449100.0],["2002-06-20",10.09,10.45,9.9,10.1,677800.0],["2002-06-21",10.1,10.25,10.0,10.16,389100.0],["2002-06-24",10.16,10.4,9.7,9.98,144300.0],["2002-06-25",10.3,10.35,9.75,9.82,383100.0],["2002-06-26",9.79,10.0,9.51,9.91,203700.0],["2002-06-27",10.1,10.25,9.79,9.97,199300.0],["2002-06-28",9.98,10.12,9.7,10.1,497400.0],["2002-07-01",9.7,9.94,9.58,9.58,175900.0],["2002-07-02",9.6,9.68,9.29,9.6,243700.0],["2002-07-03",9.5,9.58,9.2,9.3,490300.0],["2002-07-05",9.4,9.73,9.3,9.61,246700.0],["2002-07-08",9.51,9.83,9.45,9.45,138100.0],["2002-07-09",9.45,9.69,9.4,9.45,177400.0],["2002-07-10",9.5,9.68,9.3,9.3,105100.0],["2002-07-11",9.3,9.48,9.16,9.17,342600.0],["2002-07-12",9.25,9.26,8.65,8.88,265700.0],["2002-07-15",8.9,8.9,8.4,8.5,211600.0],["2002-07-16",8.45,8.91,8.4,8.51,98700.0],["2002-07-17",8.71,9.65,8.65,9.65,200300.0],["2002-07-18",9.65,9.75,8.5,8.5,251700.0],["2002-07-19",8.51,8.52,8.38,8.4,301300.0],["2002-07-22",8.4,8.75,8.31,8.49,559200.0],["2002-07-23",8.59,8.59,7.81,7.99,288200.0],["2002-07-24",7.99,8.25,7.7,8.25,387900.0],["2002-07-25",8.25,8.69,8.2,8.35,332400.0],["2002-07-26",8.3,8.4,8.11,8.2,190300.0],["2002-07-29",8.2,8.7,8.19,8.64,317600.0],["2002-07-30",8.54,8.65,8.15,8.65,231500.0],["2002-07-31",8.4,8.48,7.75,7.75,669200.0],["2002-08-01",7.9,8.65,7.9,8.35,213600.0],["2002-08-02",8.35,8.38,8.02,8.2,126500.0],["2002-08-05",8.15,8.24,7.98,7.98,182700.0],["2002-08-06",8.02,8.79,8.02,8.79,313300.0],["2002-08-07",8.78,8.78,8.44,8.77,147600.0],["2002-08-08",8.4,8.82,8.35,8.8,87900.0],["2002-08-09",8.7,8.93,8.5,8.77,94900.0],["2002-08-12",8.67,8.7,8.3,8.67,75200.0],["2002-08-13",8.65,8.79,8.13,8.16,125600.0],["2002-08-14",8.26,8.9,8.21,8.9,124100.0],["2002-08-15",8.92,9.32,8.65,9.31,209100.0],["2002-08-16",9.25,9.25,8.8,8.99,541900.0],["2002-08-19",9.0,9.5,9.0,9.5,206700.0],["2002-08-20",9.25,9.34,9.06,9.29,75100.0],["2002-08-21",9.15,9.73,9.1,9.69,201700.0],["2002-08-22",9.59,9.89,9.33,9.52,140600.0],["2002-08-23",9.55,9.7,9.05,9.05,133800.0],["2002-08-26",9.06,9.85,9.0,9.82,187100.0],["2002-08-27",9.82,9.85,8.98,8.98,94400.0],["2002-08-28",8.8,9.37,8.8,9.05,181800.0],["2002-08-29",9.1,9.5,9.1,9.48,101700.0],["2002-08-30",9.45,9.5,9.3,9.41,227500.0],["2002-09-03",9.31,9.41,8.9,9.0,164000.0],["2002-09-04",9.0,9.64,8.96,9.64,143500.0],["2002-09-05",9.78,9.78,9.13,9.13,121700.0],["2002-09-06",9.23,9.4,9.18,9.33,105400.0],["2002-09-09",9.4,9.54,9.14,9.4,110600.0],["2002-09-10",9.42,9.6,9.35,9.6,75100.0],["2002-09-11",9.8,9.8,9.35,9.44,49300.0],["2002-09-12",9.44,9.59,9.15,9.36,106300.0],["2002-09-13",9.33,9.59,9.25,9.49,99000.0],["2002-09-16",9.47,9.5,9.2,9.3,48900.0],["2002-09-17",9.35,9.39,9.0,9.0,155300.0],["2002-09-18",9.15,9.24,8.9,8.98,138000.0],["2002-09-19",8.9,9.02,8.5,8.52,160000.0],["2002-09-20",8.92,8.92,8.6,8.69,204600.0],["2002-09-23",8.6,8.65,8.39,8.43,38500.0],["2002-09-24",8.43,8.43,8.05,8.09,127700.0],["2002-09-25",8.14,8.15,8.0,8.11,203900.0],["2002-09-26",8.11,8.22,7.9,7.9,230300.0],["2002-09-27",8.0,8.1,7.9,8.0,371400.0],["2002-09-30",8.0,8.17,7.78,8.1,213800.0],["2002-10-01",8.15,8.15,7.6,8.0,219000.0],["2002-10-02",7.9,8.12,7.66,7.73,125800.0],["2002-10-03",7.74,7.83,7.58,7.64,111800.0],["2002-10-04",7.69,7.69,6.5,6.75,311000.0],["2002-10-07",6.65,6.76,4.9,6.11,774600.0],["2002-10-08",6.21,6.38,6.16,6.3,595800.0],["2002-10-09",6.35,6.4,6.0,6.24,217900.0],["2002-10-10",6.21,6.65,6.21,6.64,127200.0],["2002-10-11",6.6,6.95,6.5,6.76,176600.0],["2002-10-14",6.75,6.99,6.6,6.97,161900.0],["2002-10-15",6.87,7.53,6.87,7.28,329400.0],["2002-10-16",7.38,7.39,7.1,7.18,143700.0],["2002-10-17",7.7,8.06,7.42,8.06,163400.0],["2002-10-18",8.06,8.14,7.55,7.55,288700.0],["2002-10-21",7.65,7.95,7.34,7.91,130400.0],["2002-10-22",7.88,7.9,7.58,7.58,115300.0],["2002-10-23",7.68,8.09,7.6,8.08,121000.0],["2002-10-24",8.09,8.1,7.85,7.85,92000.0],["2002-10-25",7.85,8.41,7.85,8.36,78800.0],["2002-10-28",8.37,8.37,7.76,7.81,65600.0],["2002-10-29",7.9,8.0,7.55,8.0,84700.0],["2002-10-30",7.9,8.1,7.68,7.95,269600.0],["2002-10-31",7.91,8.25,7.9,8.0,111300.0],["2002-11-01",7.98,8.84,7.98,8.84,179600.0],["2002-11-04",8.94,8.96,8.6,8.75,138100.0],["2002-11-05",8.7,8.88,8.66,8.8,130000.0],["2002-11-06",8.7,8.9,8.6,8.85,302300.0],["2002-11-07",8.75,8.77,8.54,8.68,77700.0],["2002-11-08",8.74,8.93,8.45,8.49,91300.0],["2002-11-11",8.45,8.5,8.01,8.01,63000.0],["2002-11-12",8.0,8.25,8.0,8.15,289400.0],["2002-11-13",8.19,8.6,8.12,8.34,60800.0],["2002-11-14",8.28,8.77,8.28,8.77,570500.0],["2002-11-15",8.7,8.89,8.65,8.69,55800.0],["2002-11-18",8.79,8.85,8.5,8.54,159900.0],["2002-11-19",8.44,8.54,8.27,8.31,66800.0],["2002-11-20",8.31,8.9,8.31,8.9,135600.0],["2002-11-21",8.6,9.1,8.6,9.07,250400.0],["2002-11-22",9.08,9.08,8.88,9.05,142600.0],["2002-11-25",9.0,9.03,8.77,8.93,149100.0],["2002-11-26",8.9,8.92,8.55,8.8,82000.0],["2002-11-27",8.77,9.72,8.77,9.72,158100.0],["2002-11-29",9.72,9.77,9.45,9.77,108500.0],["2002-12-02",9.87,9.98,9.6,9.7,109400.0],["2002-12-03",9.5,9.97,9.5,9.7,145100.0],["2002-12-04",9.6,10.34,9.6,10.06,281700.0],["2002-12-05",9.96,10.54,9.96,10.45,247700.0],["2002-12-06",10.36,10.66,10.36,10.51,246700.0],["2002-12-09",10.43,10.43,9.64,9.64,223200.0],["2002-12-10",9.64,10.05,9.64,9.88,304700.0],["2002-12-11",9.83,9.97,9.72,9.74,276100.0],["2002-12-12",9.8,9.8,9.4,9.4,178700.0],["2002-12-13",9.31,9.4,9.05,9.05,246900.0],["2002-12-16",9.15,9.71,9.15,9.71,165500.0],["2002-12-17",9.61,9.65,9.29,9.41,150600.0],["2002-12-18",9.39,9.55,9.32,9.45,102000.0],["2002-12-19",9.4,9.67,9.35,9.43,156300.0],["2002-12-20",9.5,9.5,9.25,9.5,231200.0],["2002-12-23",9.3,9.6,9.25,9.36,181000.0],["2002-12-24",9.4,9.5,9.31,9.31,114100.0],["2002-12-26",9.35,9.44,9.07,9.1,170200.0],["2002-12-27",9.15,9.2,8.96,9.0,190000.0],["2002-12-30",8.9,9.16,8.9,9.11,215500.0],["2002-12-31",9.02,9.34,8.99,9.2,242800.0],["2003-01-02",9.35,9.43,9.2,9.4,167900.0],["2003-01-03",9.4,9.47,9.2,9.35,172800.0],["2003-01-06",9.36,9.5,9.29,9.38,103900.0],["2003-01-07",9.4,9.42,9.19,9.3,122700.0],["2003-01-08",9.3,9.34,9.05,9.2,138200.0],["2003-01-09",9.18,9.68,9.11,9.53,117200.0],["2003-01-10",9.6,9.6,9.25,9.44,158700.0],["2003-01-13",9.35,9.47,9.25,9.3,87000.0],["2003-01-14",9.28,9.48,9.28,9.41,108700.0],["2003-01-15",9.45,9.45,9.2,9.36,106700.0],["2003-01-16",9.4,9.47,9.22,9.33,148100.0],["2003-01-17",9.45,9.45,9.12,9.32,101900.0],["2003-01-21",9.27,9.32,8.9,8.98,141300.0],["2003-01-22",8.98,9.02,8.76,8.85,139800.0],["2003-01-23",8.9,9.05,8.75,8.89,147400.0],["2003-01-24",8.92,8.93,8.5,8.57,339300.0],["2003-01-27",8.62,8.65,8.31,8.45,278600.0],["2003-01-28",8.52,8.6,8.26,8.6,153800.0],["2003-01-29",8.59,8.64,8.3,8.64,343600.0],["2003-01-30",8.99,8.99,8.31,8.46,334300.0],["2003-01-31",8.47,8.78,8.45,8.68,82000.0],["2003-02-03",8.69,8.78,8.38,8.51,133900.0],["2003-02-04",8.55,8.55,8.17,8.32,285500.0],["2003-02-05",8.35,8.4,8.1,8.18,267700.0],["2003-02-06",8.27,8.27,7.98,8.04,238500.0],["2003-02-07",8.09,8.1,7.77,7.77,741500.0],["2003-02-10",7.77,7.78,7.49,7.5,373900.0],["2003-02-11",7.5,7.68,7.45,7.6,607200.0],["2003-02-12",7.6,7.6,7.46,7.5,215800.0],["2003-02-13",7.55,7.55,7.31,7.48,191000.0],["2003-02-14",7.5,7.51,7.4,7.48,199800.0],["2003-02-18",7.58,7.62,7.4,7.46,612800.0],["2003-02-19",7.5,7.54,7.44,7.44,237900.0],["2003-02-20",7.49,7.63,7.46,7.5,243900.0],["2003-02-21",7.53,7.6,7.45,7.59,364700.0],["2003-02-24",7.55,7.55,7.35,7.41,177500.0],["2003-02-25",7.36,7.5,7.15,7.5,223000.0],["2003-02-26",7.5,7.5,7.32,7.4,356400.0],["2003-02-27",7.4,7.48,7.33,7.4,216900.0],["2003-02-28",7.4,7.46,7.3,7.32,674800.0],["2003-03-03",7.38,7.47,7.34,7.4,262500.0],["2003-03-04",7.4,7.4,7.14,7.24,86700.0],["2003-03-05",7.25,7.39,7.15,7.35,91600.0],["2003-03-06",7.28,7.4,7.15,7.28,140800.0],["2003-03-07",7.2,7.4,7.06,7.16,147500.0],["2003-03-10",7.07,7.14,6.77,6.86,118800.0],["2003-03-11",6.96,7.0,6.76,6.9,78400.0],["2003-03-12",6.9,6.99,6.85,6.95,155300.0],["2003-03-13",6.99,7.04,6.97,7.03,109900.0],["2003-03-14",7.13,7.21,7.0,7.07,101200.0],["2003-03-17",7.02,7.3,7.0,7.19,211000.0],["2003-03-18",7.29,7.29,6.94,7.15,190700.0],["2003-03-19",7.19,7.2,7.01,7.19,93900.0],["2003-03-20",7.19,7.2,6.85,7.07,266900.0],["2003-03-21",7.07,7.39,7.07,7.37,231900.0],["2003-03-24",7.35,7.35,7.13,7.13,150600.0],["2003-03-25",7.2,7.35,7.18,7.24,94300.0],["2003-03-26",7.33,7.33,7.11,7.11,169700.0],["2003-03-27",7.2,7.28,7.12,7.27,194900.0],["2003-03-28",7.27,7.39,7.22,7.22,151200.0],["2003-03-31",7.12,7.37,6.95,6.95,235800.0],["2003-04-01",7.08,7.22,7.08,7.21,275100.0],["2003-04-02",7.31,7.43,7.27,7.4,129400.0],["2003-04-03",7.45,7.45,7.28,7.32,81000.0],["2003-04-04",7.25,7.4,7.24,7.24,67300.0],["2003-04-07",7.34,7.47,7.26,7.27,209100.0],["2003-04-08",7.37,7.37,7.14,7.3,162100.0],["2003-04-09",7.35,7.4,7.09,7.15,213400.0],["2003-04-10",7.15,7.31,7.11,7.23,202700.0],["2003-04-11",7.33,7.38,7.16,7.24,170000.0],["2003-04-14",7.24,7.56,7.2,7.54,118500.0],["2003-04-15",7.61,7.7,7.55,7.65,157500.0],["2003-04-16",7.75,7.75,7.53,7.53,70900.0],["2003-04-17",7.63,7.8,7.61,7.71,70800.0],["2003-04-21",7.61,7.93,7.61,7.8,116200.0],["2003-04-22",7.85,7.89,7.7,7.83,94700.0],["2003-04-23",7.83,8.0,7.63,8.0,169300.0],["2003-04-24",7.9,8.06,7.8,7.96,55600.0],["2003-04-25",7.93,7.93,7.65,7.68,43200.0],["2003-04-28",7.74,8.14,7.74,8.02,100200.0],["2003-04-29",7.98,8.05,7.9,7.95,89100.0],["2003-04-30",7.95,7.97,7.88,7.94,124500.0],["2003-05-01",7.9,7.99,7.68,7.85,153100.0],["2003-05-02",7.87,7.99,7.87,7.96,75300.0],["2003-05-05",7.91,7.99,7.7,7.7,121200.0],["2003-05-06",7.7,7.78,7.4,7.49,281100.0],["2003-05-07",7.59,7.63,7.38,7.4,229000.0],["2003-05-08",7.3,7.38,7.1,7.1,127800.0],["2003-05-09",7.2,7.46,7.17,7.46,283400.0],["2003-05-12",7.4,7.5,7.33,7.4,100500.0],["2003-05-13",7.32,7.51,7.3,7.5,180400.0],["2003-05-14",7.5,7.7,7.48,7.62,185000.0],["2003-05-15",7.65,7.9,7.61,7.75,159300.0],["2003-05-16",7.7,7.8,7.25,7.25,331400.0],["2003-05-19",7.33,7.33,6.45,6.93,138300.0],["2003-05-20",7.03,7.3,7.03,7.17,216800.0],["2003-05-21",7.25,7.34,7.12,7.31,215200.0],["2003-05-22",7.28,7.36,7.2,7.23,109600.0],["2003-05-23",7.2,7.27,7.05,7.11,175800.0],["2003-05-27",7.04,7.2,6.9,7.1,1186100.0],["2003-05-28",7.06,7.37,7.06,7.37,1248700.0],["2003-05-29",7.37,7.37,7.22,7.26,262600.0],["2003-05-30",7.35,7.45,7.26,7.44,265000.0],["2003-06-02",7.6,7.72,7.42,7.47,204400.0],["2003-06-03",7.45,7.56,7.38,7.56,349700.0],["2003-06-04",7.56,7.84,7.56,7.73,252400.0],["2003-06-05",7.71,7.84,7.65,7.76,197300.0],["2003-06-06",7.93,8.0,7.87,7.88,312400.0],["2003-06-09",7.7,7.84,7.69,7.71,221900.0],["2003-06-10",7.71,7.99,7.71,7.95,188800.0],["2003-06-11",7.95,7.95,7.75,7.94,238400.0],["2003-06-12",7.88,8.07,7.88,8.0,139600.0],["2003-06-13",8.04,8.05,7.94,7.94,127400.0],["2003-06-16",7.86,8.24,7.86,8.18,269200.0],["2003-06-17",8.2,8.23,7.96,8.17,91500.0],["2003-06-18",8.07,8.18,8.0,8.05,146200.0],["2003-06-19",8.1,8.32,8.0,8.0,201900.0],["2003-06-20",8.0,8.13,7.9,7.9,146100.0],["2003-06-23",7.96,8.01,7.51,7.65,210600.0],["2003-06-24",7.65,7.83,7.65,7.66,103900.0],["2003-06-25",7.7,7.85,7.65,7.66,101000.0],["2003-06-26",7.7,7.9,7.57,7.83,83100.0],["2003-06-27",7.73,7.9,7.65,7.65,152200.0],["2003-06-30",7.7,7.75,7.41,7.58,265400.0],["2003-07-01",7.73,8.09,7.5,8.01,304000.0],["2003-07-02",8.0,8.1,7.93,7.99,224200.0],["2003-07-03",8.0,8.01,7.83,7.96,124100.0],["2003-07-07",8.0,8.23,7.94,8.11,212300.0],["2003-07-08",8.06,8.3,7.95,8.25,123200.0],["2003-07-09",8.17,8.25,8.03,8.13,262900.0],["2003-07-10",8.08,8.14,7.9,8.0,232000.0],["2003-07-11",8.05,8.2,7.96,8.12,98200.0],["2003-07-14",8.22,8.52,8.19,8.35,175400.0],["2003-07-15",8.45,8.46,8.21,8.35,96900.0],["2003-07-16",8.6,8.63,8.44,8.62,143900.0],["2003-07-17",8.52,8.57,7.98,7.98,271800.0],["2003-07-18",8.04,8.34,8.04,8.34,228000.0],["2003-07-21",8.25,8.3,8.1,8.14,240500.0],["2003-07-22",8.2,8.35,8.05,8.32,210800.0],["2003-07-23",8.35,8.39,8.2,8.37,65900.0],["2003-07-24",8.37,8.43,8.11,8.11,138200.0],["2003-07-25",8.15,8.37,8.12,8.33,118500.0],["2003-07-28",8.25,8.6,8.25,8.55,214800.0],["2003-07-29",8.5,8.64,8.35,8.52,357900.0],["2003-07-30",8.57,8.72,8.5,8.55,374600.0],["2003-07-31",8.63,8.9,8.49,8.79,346300.0],["2003-08-01",8.86,9.95,8.86,9.86,2136300.0],["2003-08-04",9.76,9.87,9.5,9.85,1089900.0],["2003-08-05",9.8,9.8,9.6,9.69,582400.0],["2003-08-06",9.63,9.85,9.54,9.77,449000.0],["2003-08-07",9.72,9.85,9.65,9.79,274100.0],["2003-08-08",9.84,9.86,9.77,9.84,128500.0],["2003-08-11",9.78,9.84,9.6,9.63,205400.0],["2003-08-12",9.6,9.97,9.6,9.97,169400.0],["2003-08-13",9.98,10.0,9.85,9.98,378000.0],["2003-08-14",9.98,10.22,9.94,10.2,474200.0],["2003-08-15",10.13,10.25,10.03,10.03,138200.0],["2003-08-18",10.2,10.54,10.12,10.52,335800.0],["2003-08-19",10.42,10.5,10.3,10.5,539400.0],["2003-08-20",10.3,10.43,10.26,10.34,525100.0],["2003-08-21",10.05,10.4,10.05,10.29,232700.0],["2003-08-22",10.3,10.5,10.2,10.2,385700.0],["2003-08-25",10.2,10.33,10.11,10.26,155000.0],["2003-08-26",10.27,10.5,10.21,10.33,346600.0],["2003-08-27",10.25,10.49,10.25,10.49,196200.0],["2003-08-28",10.49,10.6,10.17,10.51,208500.0],["2003-08-29",10.41,10.75,10.41,10.48,178000.0],["2003-09-02",10.38,10.85,10.38,10.85,347700.0],["2003-09-03",10.74,11.39,10.74,11.3,751500.0],["2003-09-04",11.3,11.51,11.26,11.44,218300.0],["2003-09-05",11.34,11.75,11.27,11.45,457700.0],["2003-09-08",11.35,11.7,11.3,11.61,245200.0],["2003-09-09",11.51,11.57,11.3,11.42,221000.0],["2003-09-10",11.32,11.33,11.2,11.3,271100.0],["2003-09-11",11.3,11.5,11.24,11.41,309300.0],["2003-09-12",11.42,11.43,11.3,11.3,225100.0],["2003-09-15",11.27,11.34,11.25,11.26,359600.0],["2003-09-16",11.16,11.4,11.16,11.37,178100.0],["2003-09-17",11.27,11.45,11.22,11.36,156100.0],["2003-09-18",11.36,11.5,11.3,11.5,194500.0],["2003-09-19",11.6,12.6,11.6,12.38,1445300.0],["2003-09-22",12.3,12.38,12.17,12.19,467000.0],["2003-09-23",12.29,12.3,12.12,12.21,220700.0],["2003-09-24",12.11,12.2,11.76,11.8,759100.0],["2003-09-25",11.8,12.0,11.11,11.15,539600.0],["2003-09-26",11.15,11.85,10.81,11.75,706800.0],["2003-09-29",11.75,11.76,11.25,11.46,451800.0],["2003-09-30",11.25,11.38,11.02,11.02,416300.0],["2003-10-01",11.2,11.67,11.2,11.57,432700.0],["2003-10-02",11.56,11.59,11.37,11.42,257300.0],["2003-10-03",11.63,11.95,11.53,11.6,340500.0],["2003-10-06",11.6,11.65,11.58,11.65,254500.0],["2003-10-07",11.55,11.77,11.55,11.65,194800.0],["2003-10-08",11.75,11.78,11.4,11.57,162600.0],["2003-10-09",11.52,11.74,11.52,11.6,238200.0],["2003-10-10",11.78,12.59,11.76,12.42,1369400.0],["2003-10-13",12.52,12.64,12.26,12.52,230200.0],["2003-10-14",12.42,12.72,12.38,12.65,234700.0],["2003-10-15",12.5,12.5,12.35,12.41,405600.0],["2003-10-16",12.31,12.45,12.25,12.35,322400.0],["2003-10-17",12.43,12.79,12.29,12.42,326600.0],["2003-10-20",12.28,12.5,12.28,12.48,313000.0],["2003-10-21",12.45,12.5,12.44,12.49,241200.0],["2003-10-22",12.49,12.49,12.1,12.1,304900.0],["2003-10-23",11.95,12.39,11.95,12.2,224800.0],["2003-10-24",12.15,12.24,11.92,11.95,225100.0],["2003-10-27",12.05,12.31,12.05,12.25,147700.0],["2003-10-28",12.47,12.83,12.41,12.8,1370700.0],["2003-10-29",12.7,12.9,12.7,12.88,444400.0],["2003-10-30",13.75,13.75,12.9,13.0,965800.0],["2003-10-31",13.2,13.23,12.29,12.75,5942300.0],["2003-11-03",12.5,13.1,12.31,13.1,2040000.0],["2003-11-04",13.1,13.45,13.04,13.45,837400.0],["2003-11-05",13.5,13.5,12.81,13.38,1136700.0],["2003-11-06",13.38,13.55,13.26,13.52,779100.0],["2003-11-07",13.5,13.55,13.26,13.45,388300.0],["2003-11-10",12.95,13.16,12.93,12.97,454200.0],["2003-11-11",13.05,13.08,12.66,12.75,275800.0],["2003-11-12",12.65,13.04,12.65,13.04,470300.0],["2003-11-13",12.75,12.91,12.75,12.87,234600.0],["2003-11-14",12.92,13.0,12.7,12.91,330400.0],["2003-11-17",12.81,12.81,12.4,12.78,281400.0],["2003-11-18",12.76,12.87,12.4,12.44,298600.0],["2003-11-19",12.34,12.82,12.34,12.81,380400.0],["2003-11-20",12.71,12.71,12.5,12.62,397200.0],["2003-11-21",12.72,12.91,12.65,12.87,278800.0],["2003-11-24",12.77,12.98,12.72,12.87,313000.0],["2003-11-25",12.77,13.0,12.74,12.97,179300.0],["2003-11-26",12.97,13.1,12.75,13.05,270000.0],["2003-11-28",13.0,13.14,12.92,12.92,111400.0],["2003-12-01",12.87,13.07,12.87,13.03,296400.0],["2003-12-02",13.05,13.17,12.88,13.14,394800.0],["2003-12-03",13.1,13.19,13.06,13.1,411000.0],["2003-12-04",13.0,13.1,12.8,12.9,864100.0],["2003-12-05",12.8,12.85,12.7,12.78,215700.0],["2003-12-08",12.55,12.78,12.38,12.5,498500.0],["2003-12-09",12.45,12.5,11.99,11.99,944100.0],["2003-12-10",12.05,12.11,11.9,12.0,475400.0],["2003-12-11",11.99,12.22,11.95,12.07,384600.0],["2003-12-12",12.07,12.07,11.8,11.97,530200.0],["2003-12-15",11.57,11.9,11.34,11.34,639700.0],["2003-12-16",11.4,11.5,11.17,11.27,754800.0],["2003-12-17",11.25,11.4,11.15,11.33,367900.0],["2003-12-18",11.25,11.4,11.18,11.35,454100.0],["2003-12-19",11.3,11.57,11.2,11.49,809700.0],["2003-12-22",11.5,11.56,11.32,11.48,411800.0],["2003-12-23",11.35,11.5,11.32,11.44,456700.0],["2003-12-24",11.38,11.47,11.3,11.4,175800.0],["2003-12-26",11.35,11.52,11.35,11.41,97300.0],["2003-12-29",11.43,11.6,11.43,11.56,427200.0],["2003-12-30",11.26,11.47,11.26,11.37,451800.0],["2003-12-31",11.28,11.35,11.12,11.31,474400.0],["2004-01-02",11.33,11.51,11.33,11.45,247500.0],["2004-01-05",11.5,11.52,11.35,11.42,474600.0],["2004-01-06",11.35,11.42,11.24,11.25,420300.0],["2004-01-07",11.25,11.4,11.2,11.4,444600.0],["2004-01-08",11.4,11.42,11.15,11.4,320800.0],["2004-01-09",11.32,11.35,11.16,11.17,454000.0],["2004-01-12",11.27,11.45,11.23,11.35,288800.0],["2004-01-13",11.36,11.39,11.01,11.24,700500.0],["2004-01-14",11.3,11.44,11.25,11.4,239400.0],["2004-01-15",11.5,11.51,11.28,11.4,371300.0],["2004-01-16",11.5,11.68,11.45,11.51,341300.0],["2004-01-20",11.5,11.85,11.5,11.85,421900.0],["2004-01-21",11.9,11.9,11.62,11.83,425100.0],["2004-01-22",11.82,11.93,11.64,11.75,281400.0],["2004-01-23",11.73,11.92,11.61,11.78,160300.0],["2004-01-26",11.77,11.81,11.52,11.8,271300.0],["2004-01-27",11.7,11.76,11.44,11.53,1891200.0],["2004-01-28",11.55,11.62,11.16,11.2,364500.0],["2004-01-29",11.3,11.35,10.91,11.25,480400.0],["2004-01-30",11.25,11.37,11.15,11.37,502600.0],["2004-02-02",11.37,11.4,11.11,11.23,303200.0],["2004-02-03",11.23,11.55,11.12,11.44,369400.0],["2004-02-04",11.25,11.4,11.15,11.15,361300.0],["2004-02-05",11.25,11.3,10.7,11.1,1086700.0],["2004-02-06",11.14,11.8,11.12,11.73,518500.0],["2004-02-09",11.63,11.65,11.3,11.4,733000.0],["2004-02-10",11.4,11.82,11.38,11.77,815600.0],["2004-02-11",11.6,11.85,11.55,11.85,378600.0],["2004-02-12",11.72,11.83,11.65,11.73,305600.0],["2004-02-13",11.73,11.8,11.54,11.61,252700.0],["2004-02-17",11.55,11.82,11.55,11.8,267200.0],["2004-02-18",11.7,11.9,11.7,11.8,610900.0],["2004-02-19",11.8,11.82,11.55,11.62,593500.0],["2004-02-20",11.61,11.77,11.38,11.56,329600.0],["2004-02-23",11.5,11.5,11.15,11.15,432700.0],["2004-02-24",11.15,11.41,10.84,11.07,403400.0],["2004-02-25",11.0,11.35,10.96,11.35,274000.0],["2004-02-26",11.18,11.36,10.99,11.31,302200.0],["2004-02-27",11.23,11.35,11.08,11.3,189200.0],["2004-03-01",11.25,11.46,11.1,11.45,231700.0],["2004-03-02",11.35,11.41,11.13,11.25,318200.0],["2004-03-03",11.19,11.34,10.95,11.34,709200.0],["2004-03-04",11.3,11.58,11.28,11.53,415300.0],["2004-03-05",11.3,11.53,11.27,11.46,264100.0],["2004-03-08",11.32,11.59,11.32,11.5,393200.0],["2004-03-09",11.35,11.57,11.32,11.46,816200.0],["2004-03-10",11.43,11.55,11.19,11.19,272300.0],["2004-03-11",11.09,11.19,10.87,11.0,468500.0],["2004-03-12",10.96,11.43,10.96,11.43,421400.0],["2004-03-15",11.35,11.4,11.25,11.29,425200.0],["2004-03-16",11.32,11.5,11.25,11.3,344700.0],["2004-03-17",11.4,11.49,11.34,11.38,195700.0],["2004-03-18",11.28,11.4,11.17,11.32,211400.0],["2004-03-19",11.43,11.43,11.2,11.25,239400.0],["2004-03-22",11.2,11.32,11.02,11.18,344200.0],["2004-03-23",11.24,11.28,11.16,11.28,279400.0],["2004-03-24",11.28,11.5,11.15,11.37,381800.0],["2004-03-25",11.47,11.7,11.43,11.55,341900.0],["2004-03-26",11.48,11.62,11.41,11.48,190400.0],["2004-03-29",11.48,11.74,11.38,11.7,483400.0],["2004-03-30",11.57,11.6,11.25,11.5,361100.0],["2004-03-31",11.55,11.65,11.46,11.65,234800.0],["2004-04-01",11.55,12.32,11.51,12.32,674300.0],["2004-04-02",12.5,12.72,12.4,12.67,405900.0],["2004-04-05",12.68,12.92,12.5,12.85,281800.0],["2004-04-06",12.68,12.91,12.67,12.71,244600.0],["2004-04-07",12.65,12.96,12.55,12.9,178900.0],["2004-04-08",13.0,13.01,12.51,12.61,549800.0],["2004-04-12",12.61,12.94,12.61,12.92,249800.0],["2004-04-13",12.92,13.0,12.3,12.5,513300.0],["2004-04-14",12.5,12.81,12.38,12.6,216600.0],["2004-04-15",12.6,12.65,12.11,12.38,202700.0],["2004-04-16",12.28,12.51,12.19,12.33,118500.0],["2004-04-19",12.28,12.59,12.14,12.49,153800.0],["2004-04-20",12.48,12.68,12.05,12.05,161500.0],["2004-04-21",12.05,12.49,12.03,12.48,170200.0],["2004-04-22",12.48,12.77,12.43,12.77,217200.0],["2004-04-23",12.7,12.75,12.39,12.5,155100.0],["2004-04-26",12.58,12.7,12.15,12.22,167400.0],["2004-04-27",12.28,12.93,12.21,12.75,434500.0],["2004-04-28",12.56,12.57,12.1,12.29,216100.0],["2004-04-29",12.29,12.57,11.9,12.0,331900.0],["2004-04-30",12.1,12.3,11.84,11.94,339100.0],["2004-05-03",12.04,12.47,11.98,12.32,347200.0],["2004-05-04",12.18,12.57,12.18,12.48,297400.0],["2004-05-05",12.3,12.4,12.17,12.21,325300.0],["2004-05-06",12.0,12.23,11.61,12.16,364200.0],["2004-05-07",12.17,12.4,11.91,12.0,334900.0],["2004-05-10",11.92,11.99,11.8,11.87,540800.0],["2004-05-11",11.82,12.1,11.81,11.93,474700.0],["2004-05-12",11.83,12.04,11.65,11.87,1022300.0],["2004-05-13",11.8,12.05,11.77,12.04,302700.0],["2004-05-14",11.94,12.1,11.77,11.88,349600.0],["2004-05-17",11.88,12.1,11.85,11.96,457000.0],["2004-05-18",11.94,12.2,11.9,12.0,322100.0],["2004-05-19",12.0,12.25,11.9,11.95,385300.0],["2004-05-20",12.05,12.24,11.9,12.14,281000.0],["2004-05-21",12.14,12.2,12.02,12.11,207700.0],["2004-05-24",12.21,12.25,12.03,12.14,396500.0],["2004-05-25",12.04,12.4,12.04,12.4,518800.0],["2004-05-26",12.32,12.42,12.0,12.25,524300.0],["2004-05-27",12.24,12.4,12.2,12.35,304200.0],["2004-05-28",12.28,12.35,12.25,12.25,502200.0],["2004-06-01",12.15,12.49,12.15,12.45,453500.0],["2004-06-02",12.5,12.55,12.38,12.45,270400.0],["2004-06-03",12.35,12.44,12.0,12.0,248400.0],["2004-06-04",12.06,12.29,12.0,12.14,227300.0],["2004-06-07",12.24,12.49,12.15,12.49,256300.0],["2004-06-08",12.37,12.42,12.22,12.27,194700.0],["2004-06-09",12.13,12.26,12.1,12.13,234100.0],["2004-06-10",12.17,12.3,12.05,12.3,330700.0],["2004-06-14",12.2,12.25,11.5,11.7,561200.0],["2004-06-15",12.2,12.2,11.85,11.99,385100.0],["2004-06-16",12.04,12.04,11.65,11.84,379800.0],["2004-06-17",11.84,12.2,11.75,12.19,320800.0],["2004-06-18",12.45,13.34,12.44,13.04,2052200.0],["2004-06-21",12.75,13.13,12.75,13.02,765200.0],["2004-06-22",12.8,13.16,12.8,13.15,454500.0],["2004-06-23",13.05,13.14,12.99,13.09,323700.0],["2004-06-24",13.09,13.19,13.05,13.06,463900.0],["2004-06-25",13.04,13.38,13.04,13.38,1022000.0],["2004-06-28",13.28,13.35,13.02,13.12,440100.0],["2004-06-29",13.02,13.29,13.02,13.18,392300.0],["2004-06-30",13.14,13.23,13.01,13.22,402200.0],["2004-07-01",13.22,13.28,13.02,13.15,287400.0],["2004-07-02",13.16,13.3,13.13,13.17,168100.0],["2004-07-06",13.18,13.2,13.03,13.03,280900.0],["2004-07-07",13.01,13.17,13.01,13.07,278000.0],["2004-07-08",13.05,13.12,12.77,12.78,300100.0],["2004-07-09",13.1,13.14,12.87,12.9,330800.0],["2004-07-12",12.91,13.0,12.77,12.81,317400.0],["2004-07-13",12.77,12.9,12.77,12.85,231900.0],["2004-07-14",12.78,12.88,12.73,12.75,312600.0],["2004-07-15",12.76,12.86,12.76,12.78,162700.0],["2004-07-16",12.79,12.82,12.6,12.65,338700.0],["2004-07-19",12.67,12.76,12.58,12.7,197900.0],["2004-07-20",12.73,12.94,12.68,12.94,310800.0],["2004-07-21",12.96,12.98,12.6,12.6,263200.0],["2004-07-22",12.57,12.73,12.55,12.59,361000.0],["2004-07-23",12.55,12.72,12.42,12.66,503200.0],["2004-07-26",12.67,12.88,12.46,12.5,527800.0],["2004-07-27",12.42,12.51,11.56,12.5,688600.0],["2004-07-28",12.45,12.49,12.35,12.35,543400.0],["2004-07-29",12.4,12.44,12.3,12.35,1588500.0],["2004-07-30",12.33,12.68,12.33,12.55,929900.0],["2004-08-02",12.25,12.78,12.2,12.6,1643300.0],["2004-08-03",12.25,12.5,12.17,12.27,739400.0],["2004-08-04",12.17,12.46,12.13,12.46,422000.0],["2004-08-05",12.39,12.53,12.31,12.45,442500.0],["2004-08-06",12.35,12.36,12.09,12.15,344300.0],["2004-08-09",12.21,12.21,11.83,11.93,217400.0],["2004-08-10",12.01,12.16,11.91,12.16,680200.0],["2004-08-11",12.06,12.1,11.75,11.99,206300.0],["2004-08-12",11.91,12.01,11.8,11.91,185000.0],["2004-08-13",11.98,12.06,11.85,12.02,195300.0],["2004-08-16",12.02,12.25,12.0,12.11,193400.0],["2004-08-17",12.16,12.25,12.05,12.08,167400.0],["2004-08-18",12.03,12.23,12.0,12.12,601200.0],["2004-08-19",12.14,12.14,12.0,12.07,255100.0],["2004-08-20",12.08,12.34,12.05,12.29,180100.0],["2004-08-23",12.25,12.34,12.13,12.16,196300.0],["2004-08-24",12.26,12.29,12.07,12.12,191100.0],["2004-08-25",12.15,12.21,12.08,12.2,284400.0],["2004-08-26",12.14,12.29,12.14,12.16,155900.0],["2004-08-27",12.14,12.18,12.09,12.09,263900.0],["2004-08-30",12.07,12.14,12.0,12.05,200100.0],["2004-08-31",12.05,12.14,11.87,11.95,170500.0],["2004-09-01",11.9,12.35,11.84,11.97,237000.0],["2004-09-02",11.95,12.05,11.8,11.93,177300.0],["2004-09-03",11.94,12.02,11.71,11.78,164700.0],["2004-09-07",11.86,12.1,11.76,11.88,154200.0],["2004-09-08",11.93,12.1,11.66,11.68,194300.0],["2004-09-09",11.69,11.86,11.69,11.8,259300.0],["2004-09-10",11.7,12.0,11.61,11.85,1430600.0],["2004-09-13",11.8,11.95,11.79,11.88,242500.0],["2004-09-14",11.85,11.9,11.59,11.83,524700.0],["2004-09-15",11.65,11.73,11.56,11.71,164100.0],["2004-09-16",11.76,11.95,11.74,11.93,174400.0],["2004-09-17",11.94,11.95,11.72,11.79,318000.0],["2004-09-20",11.69,11.78,11.58,11.64,159000.0],["2004-09-21",11.64,11.93,11.62,11.9,193300.0],["2004-09-22",11.8,11.8,11.55,11.65,190000.0],["2004-09-23",11.6,11.78,11.5,11.68,191500.0],["2004-09-24",11.67,11.72,11.55,11.62,108400.0],["2004-09-27",11.52,11.53,11.25,11.25,877300.0],["2004-09-28",11.25,11.5,11.25,11.48,208100.0],["2004-09-29",11.35,11.65,11.35,11.65,197600.0],["2004-09-30",11.6,11.74,11.45,11.69,274600.0],["2004-10-01",11.77,11.95,11.69,11.93,250300.0],["2004-10-04",11.9,12.14,11.86,12.09,232400.0],["2004-10-05",11.99,12.14,11.9,12.1,230200.0],["2004-10-06",12.11,12.14,11.93,12.13,142200.0],["2004-10-07",12.03,12.11,11.9,12.1,298700.0],["2004-10-08",12.1,12.13,12.07,12.1,304600.0],["2004-10-11",12.1,12.12,12.05,12.11,111200.0],["2004-10-12",12.03,12.2,12.0,12.07,186700.0],["2004-10-13",12.05,12.18,11.95,11.97,225700.0],["2004-10-14",11.97,12.04,11.83,11.9,151200.0],["2004-10-15",11.94,12.14,11.9,12.05,201100.0],["2004-10-18",11.97,12.21,11.94,12.08,106300.0],["2004-10-19",12.08,12.17,11.97,12.0,171100.0],["2004-10-20",11.98,12.1,11.83,12.1,235700.0],["2004-10-21",12.1,12.32,11.95,12.2,236800.0],["2004-10-22",12.15,12.25,11.83,12.02,216600.0],["2004-10-25",11.95,12.25,11.93,12.2,143000.0],["2004-10-26",12.2,12.25,11.81,12.12,268300.0],["2004-10-27",12.2,12.3,12.0,12.12,308700.0],["2004-10-28",12.05,12.07,11.89,12.01,405000.0],["2004-10-29",11.95,12.04,11.72,11.9,330400.0],["2004-11-01",11.8,11.81,11.66,11.7,369600.0],["2004-11-02",11.6,11.81,11.55,11.69,268900.0],["2004-11-03",11.8,11.95,11.62,11.68,242400.0],["2004-11-04",11.65,11.81,11.57,11.69,192100.0],["2004-11-05",11.74,11.89,11.74,11.8,356500.0],["2004-11-08",11.68,11.78,11.51,11.51,368100.0],["2004-11-09",11.6,11.76,11.57,11.72,370900.0],["2004-11-10",11.69,11.87,11.65,11.85,431100.0],["2004-11-11",11.8,11.94,11.77,11.9,143700.0],["2004-11-12",11.84,11.9,11.62,11.88,172500.0],["2004-11-15",11.81,11.88,11.7,11.83,360400.0],["2004-11-16",11.83,11.86,11.72,11.75,138600.0],["2004-11-17",11.77,11.99,11.67,11.77,253700.0],["2004-11-18",11.7,11.79,11.36,11.43,248200.0],["2004-11-19",11.44,11.6,11.4,11.6,282100.0],["2004-11-22",11.6,11.8,11.56,11.8,148800.0],["2004-11-23",11.77,11.8,11.47,11.78,218100.0],["2004-11-24",11.84,11.88,11.71,11.81,94000.0],["2004-11-26",11.82,11.82,11.74,11.74,51900.0],["2004-11-29",11.73,11.85,11.67,11.74,226900.0],["2004-11-30",11.64,11.9,11.64,11.9,236600.0],["2004-12-01",11.8,12.16,11.8,12.04,363500.0],["2004-12-02",12.0,12.1,11.92,12.02,300400.0],["2004-12-03",12.02,12.1,11.84,12.04,251200.0],["2004-12-06",11.95,12.26,11.94,12.15,410700.0],["2004-12-07",12.1,12.25,12.01,12.15,331700.0],["2004-12-08",12.16,12.24,12.11,12.2,160500.0],["2004-12-09",12.05,12.25,11.99,12.21,208600.0],["2004-12-10",12.17,12.23,11.97,12.17,201800.0],["2004-12-13",12.15,12.39,12.1,12.38,270200.0],["2004-12-14",12.3,12.42,12.3,12.4,525800.0],["2004-12-15",12.33,12.43,12.16,12.43,410100.0],["2004-12-16",12.25,12.4,12.07,12.2,205800.0],["2004-12-17",12.08,12.28,12.0,12.2,354000.0],["2004-12-20",12.18,12.31,12.15,12.3,205100.0],["2004-12-21",12.3,12.4,12.2,12.29,432400.0],["2004-12-22",12.19,12.46,12.19,12.43,247600.0],["2004-12-23",12.33,12.47,12.27,12.44,135100.0],["2004-12-27",12.44,12.6,12.42,12.6,450100.0],["2004-12-28",12.55,12.85,12.51,12.85,193500.0],["2004-12-29",12.75,12.83,12.62,12.73,125700.0],["2004-12-30",12.7,12.78,12.5,12.68,201000.0],["2004-12-31",12.58,12.66,12.42,12.46,175900.0],["2005-01-03",12.51,12.68,12.28,12.35,638500.0],["2005-01-04",12.42,12.47,11.95,12.15,704700.0],["2005-01-05",12.15,12.27,11.94,12.0,512000.0],["2005-01-06",12.01,12.22,11.96,12.05,244900.0],["2005-01-07",12.04,12.17,11.9,12.0,227500.0],["2005-01-10",11.94,12.08,11.81,11.95,238700.0],["2005-01-11",11.87,11.98,11.54,11.72,303700.0],["2005-01-12",11.69,11.69,11.31,11.48,316000.0],["2005-01-13",11.55,11.68,11.27,11.32,279600.0],["2005-01-14",11.4,11.51,11.25,11.4,154000.0],["2005-01-18",11.3,11.6,11.28,11.47,175700.0],["2005-01-19",11.52,11.54,11.17,11.18,204700.0],["2005-01-20",11.11,11.26,10.85,11.15,291900.0],["2005-01-21",11.15,11.25,11.0,11.08,177800.0],["2005-01-24",11.08,11.2,11.01,11.1,144700.0],["2005-01-25",11.09,11.25,11.0,11.1,176300.0],["2005-01-26",11.2,11.2,11.05,11.2,134500.0],["2005-01-27",11.2,11.27,11.06,11.15,121900.0],["2005-01-28",11.07,11.16,10.99,11.12,168100.0],["2005-01-31",11.21,11.42,11.12,11.3,165900.0],["2005-02-01",11.22,11.44,11.1,11.44,197300.0],["2005-02-02",11.4,11.46,11.24,11.46,250000.0],["2005-02-03",10.26,11.0,9.26,9.41,2363600.0],["2005-02-04",9.51,9.59,9.41,9.48,550300.0],["2005-02-07",9.48,9.5,9.23,9.29,1730100.0],["2005-02-08",9.37,10.0,9.15,9.16,1444400.0],["2005-02-09",9.25,9.33,9.12,9.2,575700.0],["2005-02-10",9.26,9.43,9.16,9.32,406200.0],["2005-02-11",9.27,9.51,9.26,9.51,449700.0],["2005-02-14",9.45,9.5,9.31,9.44,348700.0],["2005-02-15",9.5,9.5,9.05,9.31,363800.0],["2005-02-16",9.31,9.87,9.24,9.87,701000.0],["2005-02-17",9.85,9.85,9.53,9.77,631400.0],["2005-02-18",9.78,9.87,9.66,9.8,642200.0],["2005-02-22",9.75,9.79,9.55,9.55,310600.0],["2005-02-23",9.56,9.64,9.51,9.56,240100.0],["2005-02-24",9.55,9.65,9.32,9.47,543900.0],["2005-02-25",9.37,9.56,9.33,9.55,347200.0],["2005-02-28",9.45,9.69,9.37,9.63,322000.0],["2005-03-01",9.61,9.95,9.55,9.92,812800.0],["2005-03-02",9.82,10.05,9.75,10.02,443900.0],["2005-03-03",10.0,10.04,9.62,9.77,1653700.0],["2005-03-04",9.86,9.95,9.79,9.8,802500.0],["2005-03-07",9.73,9.93,9.67,9.8,337300.0],["2005-03-08",9.7,9.85,9.63,9.74,863000.0],["2005-03-09",9.66,9.79,9.6,9.73,403100.0],["2005-03-10",9.73,9.83,9.67,9.83,599300.0],["2005-03-11",9.83,9.89,9.57,9.6,341900.0],["2005-03-14",9.6,9.65,9.51,9.56,302900.0],["2005-03-15",9.6,9.64,9.4,9.51,410700.0],["2005-03-16",9.5,9.59,9.45,9.53,230400.0],["2005-03-17",9.5,9.58,9.4,9.52,271200.0],["2005-03-18",9.6,9.66,9.42,9.54,1174700.0],["2005-03-21",9.44,9.54,9.35,9.51,280100.0],["2005-03-22",9.57,9.8,9.55,9.7,368300.0],["2005-03-23",9.7,9.8,9.5,9.52,246900.0],["2005-03-24",9.53,9.72,9.48,9.52,218800.0],["2005-03-28",9.57,9.6,9.38,9.4,356800.0],["2005-03-29",9.39,9.6,9.29,9.35,200700.0],["2005-03-30",9.42,9.65,9.41,9.65,199100.0],["2005-03-31",9.55,9.58,9.3,9.57,395400.0],["2005-04-01",9.6,9.64,9.4,9.55,265600.0],["2005-04-04",9.51,9.67,9.51,9.66,163800.0],["2005-04-05",9.67,9.72,9.6,9.71,247500.0],["2005-04-06",9.61,9.67,9.4,9.56,290000.0],["2005-04-07",9.53,9.58,9.43,9.53,123200.0],["2005-04-08",9.52,9.53,9.3,9.41,197500.0],["2005-04-11",9.41,9.45,9.19,9.21,209100.0],["2005-04-12",9.21,9.39,9.07,9.29,196800.0],["2005-04-13",9.29,9.37,9.09,9.11,108100.0],["2005-04-14",9.12,9.31,8.93,8.93,176600.0],["2005-04-15",8.95,9.07,8.84,8.9,308500.0],["2005-04-18",8.81,8.9,8.62,8.68,186500.0],["2005-04-19",8.78,8.81,8.49,8.55,342300.0],["2005-04-20",8.58,8.6,8.31,8.32,557800.0],["2005-04-21",8.39,8.6,8.39,8.5,542000.0],["2005-04-22",8.4,8.43,8.06,8.16,362300.0],["2005-04-25",8.2,8.48,8.2,8.48,150700.0],["2005-04-26",8.48,8.58,8.32,8.52,384900.0],["2005-04-27",8.52,8.67,8.44,8.51,339100.0],["2005-04-28",8.45,8.53,8.3,8.31,332600.0],["2005-04-29",8.37,8.51,8.27,8.44,376600.0],["2005-05-02",8.53,8.58,8.29,8.42,207700.0],["2005-05-03",8.98,9.22,8.53,8.6,669100.0],["2005-05-04",8.78,8.86,8.71,8.77,250100.0],["2005-05-05",8.75,9.1,8.75,9.01,639200.0],["2005-05-06",9.11,9.2,9.02,9.2,367500.0],["2005-05-09",9.17,9.31,9.13,9.29,282300.0],["2005-05-10",9.24,9.4,9.12,9.31,250700.0],["2005-05-11",9.37,9.4,9.18,9.38,132000.0],["2005-05-12",9.38,9.44,9.25,9.32,157600.0],["2005-05-13",9.32,9.4,9.15,9.33,256800.0],["2005-05-16",9.26,9.43,9.26,9.37,151800.0],["2005-05-17",9.36,9.45,9.3,9.39,191600.0],["2005-05-18",9.39,9.7,9.37,9.64,273700.0],["2005-05-19",9.54,9.7,9.51,9.7,222600.0],["2005-05-20",9.7,9.73,9.5,9.54,347800.0],["2005-05-23",9.56,9.73,9.56,9.72,158600.0],["2005-05-24",9.72,9.95,9.72,9.79,164800.0],["2005-05-25",9.75,9.82,9.51,9.7,303900.0],["2005-05-26",9.75,9.91,9.66,9.91,280100.0],["2005-05-27",9.81,10.06,9.8,9.91,246300.0],["2005-05-31",9.9,10.0,9.9,9.92,184800.0],["2005-06-01",9.89,10.18,9.89,10.1,260800.0],["2005-06-02",10.1,10.15,10.02,10.06,307700.0],["2005-06-03",10.08,10.08,9.77,9.78,217100.0],["2005-06-06",9.8,10.19,9.76,10.14,320800.0],["2005-06-07",10.1,10.2,10.0,10.0,305100.0],["2005-06-08",10.05,10.19,10.04,10.12,190000.0],["2005-06-09",10.14,10.2,10.05,10.16,391900.0],["2005-06-10",10.2,10.45,10.15,10.2,469800.0],["2005-06-13",10.01,10.22,10.01,10.12,333800.0],["2005-06-14",10.09,10.28,10.06,10.28,180400.0],["2005-06-15",10.29,10.59,10.16,10.59,454600.0],["2005-06-16",10.58,11.2,10.58,11.19,551900.0],["2005-06-17",11.22,11.24,10.9,11.14,984900.0],["2005-06-20",11.0,11.29,11.0,11.18,454400.0],["2005-06-21",11.19,11.19,11.0,11.08,421500.0],["2005-06-22",11.09,11.11,10.8,11.02,231200.0],["2005-06-23",11.0,11.02,10.69,10.7,415100.0],["2005-06-24",10.65,10.72,10.5,10.65,588300.0],["2005-06-27",10.7,10.7,10.41,10.51,190700.0],["2005-06-28",10.61,10.71,10.54,10.65,211800.0],["2005-06-29",10.6,10.78,10.59,10.74,170800.0],["2005-06-30",10.8,11.09,10.62,10.62,390000.0],["2005-07-01",10.7,10.74,10.46,10.6,233100.0],["2005-07-05",10.58,10.68,10.5,10.66,193300.0],["2005-07-06",10.64,10.64,10.35,10.4,222100.0],["2005-07-07",10.3,10.5,10.11,10.42,282900.0],["2005-07-08",10.45,10.66,10.26,10.61,219500.0],["2005-07-11",10.61,10.77,10.52,10.75,418700.0],["2005-07-12",10.72,11.1,10.65,11.03,261600.0],["2005-07-13",11.03,11.15,11.02,11.11,359600.0],["2005-07-14",11.2,11.28,10.94,11.02,271900.0],["2005-07-15",10.92,11.03,10.89,11.0,162800.0],["2005-07-18",10.95,10.98,10.83,10.9,123700.0],["2005-07-19",11.0,11.09,10.9,11.08,111500.0],["2005-07-20",11.0,11.14,10.88,11.06,156500.0],["2005-07-21",11.09,11.09,10.74,10.88,176400.0],["2005-07-22",10.91,11.12,10.86,11.12,198100.0],["2005-07-25",11.11,11.13,10.84,10.84,139700.0],["2005-07-26",10.92,11.05,10.86,10.91,106100.0],["2005-07-27",10.97,11.0,10.75,10.92,141700.0],["2005-07-28",10.85,10.9,10.32,10.55,498000.0],["2005-07-29",10.6,10.69,10.24,10.37,403600.0],["2005-08-01",10.33,10.42,10.15,10.39,609200.0],["2005-08-02",10.39,10.68,10.31,10.64,371600.0],["2005-08-03",10.6,10.68,10.52,10.6,192000.0],["2005-08-04",10.55,10.69,10.51,10.58,186000.0],["2005-08-05",10.55,10.55,10.22,10.41,336200.0],["2005-08-08",10.47,10.63,10.36,10.62,298900.0],["2005-08-09",10.7,10.72,10.55,10.64,372900.0],["2005-08-10",10.69,10.69,10.3,10.5,257700.0],["2005-08-11",10.5,10.7,10.38,10.63,294500.0],["2005-08-12",10.65,10.68,10.5,10.55,385300.0],["2005-08-15",10.55,10.81,10.36,10.76,291100.0],["2005-08-16",10.65,10.9,10.58,10.76,337400.0],["2005-08-17",10.81,11.0,10.8,10.98,527400.0],["2005-08-18",10.94,11.08,10.8,11.01,448500.0],["2005-08-19",11.01,11.35,10.97,11.3,643600.0],["2005-08-22",11.3,11.31,11.04,11.18,431000.0],["2005-08-23",11.15,11.24,11.05,11.08,242800.0],["2005-08-24",11.1,11.24,10.98,11.11,372500.0],["2005-08-25",11.21,11.22,11.05,11.15,382700.0],["2005-08-26",11.13,11.13,10.52,10.63,497500.0],["2005-08-29",10.58,11.02,10.52,10.96,508200.0],["2005-08-30",10.92,10.96,10.7,10.95,408800.0],["2005-08-31",10.95,11.25,10.92,11.24,539100.0],["2005-09-01",11.2,11.36,11.2,11.32,510500.0],["2005-09-02",11.33,11.4,11.15,11.3,389400.0],["2005-09-06",11.32,11.33,11.12,11.22,443600.0],["2005-09-07",11.15,11.2,10.98,11.1,382800.0],["2005-09-08",11.05,11.19,11.0,11.04,254700.0],["2005-09-09",11.04,11.09,10.96,11.0,392100.0],["2005-09-12",11.0,11.22,10.96,11.16,369600.0],["2005-09-13",11.11,11.17,11.05,11.1,305700.0],["2005-09-14",11.1,11.2,10.96,11.02,352400.0],["2005-09-15",11.05,11.11,10.9,11.02,295300.0],["2005-09-16",11.07,11.16,10.98,11.08,2147500.0],["2005-09-19",11.06,11.07,10.82,11.04,464100.0],["2005-09-20",11.2,11.2,10.87,11.0,465500.0],["2005-09-21",10.95,11.0,10.85,10.92,419200.0],["2005-09-22",10.87,11.04,10.81,10.95,402900.0],["2005-09-23",10.94,11.01,10.8,10.95,256500.0],["2005-09-26",11.0,11.1,10.57,10.88,631500.0],["2005-09-27",10.87,11.19,10.7,11.1,535400.0],["2005-09-28",11.13,11.25,11.1,11.25,642700.0],["2005-09-29",11.2,11.48,11.09,11.48,683400.0],["2005-09-30",11.45,11.83,11.4,11.69,743600.0],["2005-10-03",11.68,11.96,11.68,11.89,430800.0],["2005-10-04",11.9,11.97,11.57,11.6,259500.0],["2005-10-05",11.55,11.56,11.18,11.3,264200.0],["2005-10-06",11.38,11.51,11.3,11.46,359700.0],["2005-10-07",11.5,11.65,11.02,11.29,277300.0],["2005-10-10",11.33,11.46,11.19,11.4,237500.0],["2005-10-11",11.39,11.52,11.21,11.34,429300.0],["2005-10-12",11.3,11.41,11.2,11.3,316700.0],["2005-10-13",11.3,11.34,11.06,11.26,341700.0],["2005-10-14",11.26,11.28,11.03,11.28,234800.0],["2005-10-17",11.25,11.45,11.2,11.45,264000.0],["2005-10-18",11.45,11.53,11.29,11.4,337800.0],["2005-10-19",11.34,11.55,11.12,11.55,268400.0],["2005-10-20",11.47,11.58,11.26,11.34,188700.0],["2005-10-21",11.34,11.82,11.3,11.81,334100.0],["2005-10-24",11.85,12.05,11.85,12.02,316100.0],["2005-10-25",11.98,11.98,11.73,11.92,651400.0],["2005-10-26",11.83,12.0,11.65,11.8,345000.0],["2005-10-27",11.85,11.99,11.6,11.88,301200.0],["2005-10-28",11.98,12.11,11.68,12.11,297800.0],["2005-10-31",11.75,12.04,11.72,12.04,537200.0],["2005-11-01",11.94,11.95,11.7,11.91,473600.0],["2005-11-02",11.96,12.2,11.94,12.17,466700.0],["2005-11-03",12.2,12.41,12.17,12.37,387200.0],["2005-11-04",12.37,12.5,12.29,12.5,274800.0],["2005-11-07",12.4,12.56,12.2,12.52,359500.0],["2005-11-08",12.42,12.6,12.39,12.55,362400.0],["2005-11-09",12.5,12.96,12.5,12.86,395000.0],["2005-11-10",12.86,13.21,12.65,13.18,429000.0],["2005-11-11",13.08,13.16,12.9,13.02,433700.0],["2005-11-14",13.02,13.02,12.81,12.95,415500.0],["2005-11-15",12.88,12.91,12.76,12.79,513400.0],["2005-11-16",12.77,12.83,12.65,12.74,273500.0],["2005-11-17",12.75,13.08,12.68,13.08,411100.0],["2005-11-18",13.1,13.33,13.05,13.24,1084600.0],["2005-11-21",13.17,13.79,13.14,13.79,1398700.0],["2005-11-22",13.71,13.84,13.68,13.78,723200.0],["2005-11-23",13.75,13.85,13.72,13.81,331500.0],["2005-11-25",13.73,13.79,13.63,13.77,111100.0],["2005-11-28",13.75,13.75,13.41,13.43,283500.0],["2005-11-29",13.4,13.54,13.35,13.38,251800.0],["2005-11-30",13.42,13.5,13.29,13.48,278300.0],["2005-12-01",13.48,13.74,13.48,13.55,344800.0],["2005-12-02",13.45,13.56,12.43,13.56,279500.0],["2005-12-05",13.47,13.5,13.27,13.34,257600.0],["2005-12-06",13.36,13.58,13.35,13.46,404000.0],["2005-12-07",13.46,13.8,13.43,13.58,311900.0],["2005-12-08",13.59,13.68,13.45,13.52,208400.0],["2005-12-09",13.52,13.65,13.47,13.55,154600.0],["2005-12-12",13.6,13.62,13.32,13.45,211300.0],["2005-12-13",13.4,13.92,13.37,13.91,529400.0],["2005-12-14",13.8,13.98,13.77,13.96,381100.0],["2005-12-15",13.93,14.05,13.9,14.03,634300.0],["2005-12-16",14.04,14.16,14.04,14.09,828700.0],["2005-12-19",14.09,14.09,13.74,13.8,489500.0],["2005-12-20",13.7,13.76,13.33,13.5,619800.0],["2005-12-21",13.5,13.85,13.5,13.85,245800.0],["2005-12-22",13.8,13.92,13.54,13.57,227700.0],["2005-12-23",13.55,13.6,13.35,13.4,362200.0],["2005-12-27",13.35,13.41,12.93,12.99,627300.0],["2005-12-28",12.95,13.16,12.88,13.06,453100.0],["2005-12-29",13.06,13.21,12.95,12.97,789500.0],["2005-12-30",12.95,12.98,12.81,12.9,417300.0],["2006-01-03",12.97,13.05,12.66,13.01,1412200.0],["2006-01-04",13.06,13.61,13.02,13.55,490700.0],["2006-01-05",13.47,13.63,13.47,13.5,229700.0],["2006-01-06",13.6,13.62,13.4,13.58,225300.0],["2006-01-09",13.67,14.08,13.67,14.0,447700.0],["2006-01-10",13.9,14.03,13.87,13.9,295700.0],["2006-01-11",13.8,14.05,13.62,13.71,333400.0],["2006-01-12",13.66,13.83,13.46,13.48,328400.0],["2006-01-13",13.46,13.58,13.46,13.54,243900.0],["2006-01-17",13.44,13.44,13.21,13.33,176700.0],["2006-01-18",13.22,13.46,13.15,13.39,141200.0],["2006-01-19",13.47,14.0,13.32,13.97,454500.0],["2006-01-20",13.99,13.99,13.34,13.44,381600.0],["2006-01-23",13.47,13.5,13.31,13.43,189500.0],["2006-01-24",13.48,13.67,13.35,13.63,221500.0],["2006-01-25",13.73,13.75,13.21,13.38,331300.0],["2006-01-26",13.48,13.82,13.46,13.81,172600.0],["2006-01-27",13.86,14.03,13.82,14.0,242300.0],["2006-01-30",14.07,14.14,13.8,13.94,361800.0],["2006-01-31",13.86,13.97,13.76,13.76,343100.0],["2006-02-01",13.68,14.47,13.65,14.35,605800.0],["2006-02-02",14.37,14.47,14.1,14.4,389700.0],["2006-02-03",14.36,14.62,14.3,14.42,386600.0],["2006-02-06",14.34,14.34,13.85,14.0,323500.0],["2006-02-07",13.15,13.8,13.15,13.68,691000.0],["2006-02-08",13.7,13.75,13.4,13.56,688200.0],["2006-02-09",13.53,13.57,13.35,13.51,625400.0],["2006-02-10",13.41,13.49,13.16,13.21,459100.0],["2006-02-13",13.21,13.34,13.13,13.3,682400.0],["2006-02-14",13.5,13.82,13.5,13.58,620500.0],["2006-02-15",13.58,13.8,13.58,13.79,407500.0],["2006-02-16",13.89,13.96,13.71,13.89,800700.0],["2006-02-17",13.51,14.21,13.51,14.21,816000.0],["2006-02-21",14.1,14.42,14.1,14.22,649400.0],["2006-02-22",14.26,14.5,14.24,14.47,864800.0],["2006-02-23",14.41,14.48,14.29,14.36,554900.0],["2006-02-24",14.24,14.45,14.16,14.3,475200.0],["2006-02-27",14.27,14.5,14.27,14.48,270400.0],["2006-02-28",14.3,14.34,14.04,14.08,364700.0],["2006-03-01",14.18,14.41,14.16,14.3,432200.0],["2006-03-02",14.22,14.23,14.0,14.05,513900.0],["2006-03-03",14.02,14.1,13.94,14.0,639000.0],["2006-03-06",13.05,14.05,13.05,14.0,739800.0],["2006-03-07",14.0,14.01,13.83,13.98,363000.0],["2006-03-08",13.88,14.04,13.8,13.98,355000.0],["2006-03-09",13.9,14.25,13.9,14.2,705300.0],["2006-03-10",14.18,14.18,13.97,14.11,505300.0],["2006-03-13",14.0,14.05,13.94,14.0,363800.0],["2006-03-14",14.0,14.14,13.95,14.05,316300.0],["2006-03-15",14.06,14.45,14.01,14.44,657600.0],["2006-03-16",14.4,14.46,14.1,14.22,413000.0],["2006-03-17",14.15,14.17,13.95,14.05,829400.0],["2006-03-20",14.0,14.13,13.95,14.05,223300.0],["2006-03-21",14.0,14.11,13.9,13.97,313300.0],["2006-03-22",13.9,14.02,13.82,13.86,694200.0],["2006-03-23",13.8,13.9,13.75,13.87,298000.0],["2006-03-24",13.88,14.0,13.78,13.8,452100.0],["2006-03-27",13.8,13.82,13.61,13.7,372800.0],["2006-03-28",13.73,13.92,13.65,13.7,294200.0],["2006-03-29",13.7,13.97,13.68,13.95,376400.0],["2006-03-30",13.96,14.0,13.85,13.95,383600.0],["2006-03-31",13.95,13.96,13.86,13.95,525200.0],["2006-04-03",14.0,14.01,13.74,13.75,298400.0],["2006-04-04",13.75,13.75,13.46,13.6,318000.0],["2006-04-05",13.65,13.67,13.4,13.53,224500.0],["2006-04-06",13.5,13.51,13.28,13.46,283900.0],["2006-04-07",13.51,13.56,13.12,13.18,479000.0],["2006-04-10",13.21,13.29,13.15,13.29,386200.0],["2006-04-11",13.29,13.3,13.08,13.15,281800.0],["2006-04-12",12.65,13.3,12.65,13.09,302000.0],["2006-04-13",13.05,13.18,13.02,13.07,635000.0],["2006-04-17",13.09,13.18,12.95,13.08,191600.0],["2006-04-18",13.12,13.39,13.12,13.35,290300.0],["2006-04-19",13.37,13.57,13.14,13.33,310600.0],["2006-04-20",13.5,13.55,13.18,13.36,200700.0],["2006-04-21",13.61,13.68,13.23,13.37,378700.0],["2006-04-24",13.31,13.41,13.16,13.41,267900.0],["2006-04-25",13.38,13.38,13.13,13.36,500500.0],["2006-04-26",13.44,13.89,13.37,13.71,892800.0],["2006-04-27",13.6,14.0,13.54,13.89,337700.0],["2006-04-28",13.81,14.02,13.75,14.02,387600.0],["2006-05-01",14.12,14.65,14.07,14.52,743800.0],["2006-05-02",15.5,16.49,15.3,16.34,1742300.0],["2006-05-03",16.48,16.63,16.32,16.4,929400.0],["2006-05-04",15.5,16.16,15.5,16.13,1285700.0],["2006-05-05",16.07,16.13,15.93,15.96,625500.0],["2006-05-08",15.66,15.8,15.37,15.72,454000.0],["2006-05-09",15.2,15.4,15.07,15.32,665800.0],["2006-05-10",15.25,15.65,15.16,15.63,534600.0],["2006-05-11",15.56,15.56,15.0,15.11,457900.0],["2006-05-12",15.01,15.01,14.46,14.49,474000.0],["2006-05-15",14.44,14.87,14.2,14.75,488300.0],["2006-05-16",14.71,14.75,14.4,14.42,358500.0],["2006-05-17",14.25,14.57,14.23,14.5,520600.0],["2006-05-18",15.3,15.34,15.07,15.17,1489300.0],["2006-05-19",15.0,15.19,14.35,14.6,6040100.0],["2006-05-22",14.58,15.15,14.48,15.05,1581400.0],["2006-05-23",15.25,15.5,15.15,15.16,898700.0],["2006-05-24",15.1,15.49,14.81,15.4,906900.0],["2006-05-25",15.45,15.5,15.16,15.35,506300.0],["2006-05-26",15.45,15.9,15.25,15.47,835300.0],["2006-05-30",15.46,15.46,15.09,15.1,744000.0],["2006-05-31",15.05,15.7,15.01,15.65,906100.0],["2006-06-01",15.5,15.81,15.22,15.81,637800.0],["2006-06-02",15.6,15.74,15.41,15.61,442600.0],["2006-06-05",15.46,15.5,15.05,15.05,622300.0],["2006-06-06",15.1,15.35,14.89,15.14,333000.0],["2006-06-07",15.1,15.33,14.87,15.18,344500.0],["2006-06-08",15.02,15.02,14.08,14.61,1828400.0],["2006-06-09",14.69,14.89,14.6,14.62,339500.0],["2006-06-12",14.55,14.58,14.21,14.21,535500.0],["2006-06-13",14.12,14.36,13.97,13.98,988400.0],["2006-06-14",13.95,14.23,13.64,14.1,576400.0],["2006-06-15",14.2,14.61,14.08,14.55,539800.0],["2006-06-16",14.58,14.61,14.11,14.15,1248300.0],["2006-06-19",14.1,14.5,13.88,14.1,455000.0],["2006-06-20",14.0,14.11,13.77,14.06,434300.0],["2006-06-21",14.07,14.46,14.06,14.22,345900.0],["2006-06-22",14.12,14.18,13.84,14.02,335700.0],["2006-06-23",14.0,14.09,13.76,13.98,260400.0],["2006-06-26",13.98,14.1,13.9,14.07,335900.0],["2006-06-27",14.05,14.09,13.52,13.6,382200.0],["2006-06-28",13.65,13.72,13.38,13.64,214000.0],["2006-06-29",13.69,14.41,13.69,14.39,452400.0],["2006-06-30",14.35,14.42,14.15,14.2,580800.0],["2006-07-03",14.3,14.38,14.18,14.38,673500.0],["2006-07-05",14.28,14.37,13.96,13.96,500000.0],["2006-07-06",14.02,14.2,13.92,14.15,330600.0],["2006-07-07",14.15,14.15,13.9,13.97,666900.0],["2006-07-10",13.97,14.09,13.77,13.79,327000.0],["2006-07-11",13.65,13.76,13.5,13.68,436500.0],["2006-07-12",13.63,13.63,13.29,13.4,327800.0],["2006-07-13",13.36,13.42,13.1,13.21,451800.0],["2006-07-14",13.15,13.21,12.8,13.07,502700.0],["2006-07-17",12.94,13.45,12.9,13.41,875500.0],["2006-07-18",13.51,13.62,13.31,13.46,731400.0],["2006-07-19",13.45,13.65,13.4,13.47,518000.0],["2006-07-20",13.47,13.55,13.16,13.38,587900.0],["2006-07-21",13.3,13.39,13.02,13.31,467900.0],["2006-07-24",13.35,13.61,13.26,13.42,440900.0],["2006-07-25",13.46,13.9,13.4,13.76,409700.0],["2006-07-26",13.76,13.83,13.45,13.77,302000.0],["2006-07-27",13.76,13.9,13.6,13.68,552900.0],["2006-07-28",13.78,14.09,13.61,13.96,551700.0],["2006-07-31",13.89,14.31,13.83,14.24,746000.0],["2006-08-01",14.57,14.95,14.15,14.4,874900.0],["2006-08-02",14.48,14.85,14.48,14.83,693900.0],["2006-08-03",14.83,15.43,14.79,15.29,952100.0],["2006-08-04",15.29,15.49,15.07,15.29,831200.0],["2006-08-07",15.0,15.25,14.89,15.15,755900.0],["2006-08-08",15.15,15.4,15.0,15.09,497100.0],["2006-08-09",15.19,15.32,14.91,14.93,467700.0],["2006-08-10",14.77,15.24,14.76,15.14,370000.0],["2006-08-11",15.05,15.07,14.83,14.95,224600.0],["2006-08-14",15.0,15.3,14.97,15.01,235600.0],["2006-08-15",15.24,15.47,15.19,15.42,397800.0],["2006-08-16",15.48,15.76,15.4,15.65,395800.0],["2006-08-17",15.58,15.82,15.58,15.69,401700.0],["2006-08-18",15.76,15.76,15.41,15.6,177600.0],["2006-08-21",15.5,15.7,15.46,15.56,133000.0],["2006-08-22",15.52,15.75,15.47,15.59,251400.0],["2006-08-23",15.63,15.79,15.19,15.46,263300.0],["2006-08-24",15.53,15.6,15.16,15.46,339200.0],["2006-08-25",15.42,15.72,15.38,15.49,123700.0],["2006-08-28",15.74,15.79,15.6,15.75,195600.0],["2006-08-29",15.68,15.8,15.5,15.75,269000.0],["2006-08-30",15.8,15.8,15.58,15.71,253300.0],["2006-08-31",15.68,15.79,15.51,15.59,367300.0],["2006-09-01",15.62,15.81,15.5,15.66,436500.0],["2006-09-05",15.7,15.96,15.62,15.78,586600.0],["2006-09-06",15.61,15.62,15.02,15.34,594200.0],["2006-09-07",15.25,15.63,15.2,15.63,517800.0],["2006-09-08",15.62,15.86,15.54,15.77,439000.0],["2006-09-11",15.65,16.0,15.58,16.0,625000.0],["2006-09-12",15.9,16.09,15.86,15.94,654900.0],["2006-09-13",15.94,16.0,15.58,15.69,538500.0],["2006-09-14",15.63,15.82,15.5,15.76,265400.0],["2006-09-15",15.76,15.9,15.62,15.69,690000.0],["2006-09-18",15.5,15.64,15.3,15.44,385500.0],["2006-09-19",15.54,16.05,15.5,15.96,920800.0],["2006-09-20",16.01,16.64,16.01,16.57,1077000.0],["2006-09-21",16.72,17.46,16.72,17.06,1444200.0],["2006-09-22",17.0,17.17,16.83,17.05,526000.0],["2006-09-25",17.05,17.71,16.95,17.5,950700.0],["2006-09-26",17.4,17.53,17.25,17.45,488300.0],["2006-09-27",17.42,17.59,17.29,17.49,701600.0],["2006-09-28",17.34,17.62,17.3,17.62,717800.0],["2006-09-29",17.54,17.73,17.47,17.59,636400.0],["2006-10-02",17.52,17.9,17.5,17.5,569200.0],["2006-10-03",17.51,17.78,17.12,17.66,483700.0],["2006-10-04",17.62,18.0,17.53,17.98,323700.0],["2006-10-05",17.96,18.64,17.93,18.56,519500.0],["2006-10-06",18.46,18.53,18.25,18.43,294600.0],["2006-10-09",18.38,18.44,18.16,18.33,418300.0],["2006-10-10",18.39,18.57,18.21,18.53,417700.0],["2006-10-11",18.48,18.82,18.46,18.71,720800.0],["2006-10-12",18.77,18.97,18.6,18.85,592500.0],["2006-10-13",18.85,18.87,18.55,18.71,533200.0],["2006-10-16",18.71,18.82,18.6,18.65,308700.0],["2006-10-17",18.51,18.58,18.03,18.5,359100.0],["2006-10-18",18.53,18.99,18.52,18.76,889000.0],["2006-10-19",18.82,19.06,18.66,18.99,389600.0],["2006-10-20",19.09,19.11,18.7,19.06,628400.0],["2006-10-23",18.94,19.24,18.84,19.01,814300.0],["2006-10-24",18.93,19.0,18.81,18.96,654300.0],["2006-10-25",18.91,19.21,18.63,18.76,442600.0],["2006-10-26",18.85,18.85,18.44,18.72,759700.0],["2006-10-27",18.6,18.71,18.27,18.34,408700.0],["2006-10-30",18.4,18.67,18.11,18.55,497100.0],["2006-10-31",18.64,19.59,18.17,18.6,1001400.0],["2006-11-01",18.95,19.16,18.7,18.91,1086700.0],["2006-11-02",18.55,18.79,18.5,18.63,745100.0],["2006-11-03",18.61,18.88,18.56,18.78,470600.0],["2006-11-06",18.75,19.0,18.72,18.9,438900.0],["2006-11-07",18.69,19.11,18.69,18.96,525600.0],["2006-11-08",18.75,19.39,18.75,19.25,560600.0],["2006-11-09",19.28,19.37,19.15,19.3,336900.0],["2006-11-10",19.18,19.48,19.18,19.45,391700.0],["2006-11-13",19.5,19.79,19.45,19.7,664700.0],["2006-11-14",19.65,19.91,19.5,19.91,550900.0],["2006-11-15",19.82,20.21,19.71,20.21,777200.0],["2006-11-16",19.95,20.27,19.95,20.2,1156600.0],["2006-11-17",20.11,20.3,20.0,20.19,556200.0],["2006-11-20",20.06,20.1,19.7,19.81,868100.0],["2006-11-21",19.75,19.83,19.6,19.74,360100.0],["2006-11-22",19.7,19.75,19.53,19.7,333300.0],["2006-11-24",19.35,19.62,19.33,19.5,447300.0],["2006-11-27",19.38,19.49,18.53,18.63,1385200.0],["2006-11-28",18.38,18.98,18.38,18.7,1072600.0],["2006-11-29",18.83,19.55,18.83,19.41,1388900.0],["2006-11-30",19.3,19.5,19.14,19.28,787200.0],["2006-12-01",19.15,19.38,18.93,19.27,513500.0],["2006-12-04",19.23,19.56,19.23,19.45,497100.0],["2006-12-05",19.32,19.68,19.27,19.65,375300.0],["2006-12-06",19.62,20.06,19.45,19.91,828300.0],["2006-12-07",20.19,21.4,20.19,20.75,1397300.0],["2006-12-08",20.4,20.78,20.3,20.59,603800.0],["2006-12-11",20.58,20.76,20.45,20.63,257000.0],["2006-12-12",20.43,20.44,19.82,19.97,728200.0],["2006-12-13",20.04,20.35,20.03,20.31,186500.0],["2006-12-14",20.29,20.75,20.28,20.48,262800.0],["2006-12-15",20.49,20.75,20.11,20.17,640000.0],["2006-12-18",20.1,20.29,19.78,19.85,328900.0],["2006-12-19",19.77,20.04,19.65,19.92,305700.0],["2006-12-20",19.98,20.05,19.8,19.92,218900.0],["2006-12-21",19.95,20.12,19.68,19.86,197500.0],["2006-12-22",19.82,19.94,19.6,19.74,248800.0],["2006-12-26",19.6,19.93,19.45,19.86,254000.0],["2006-12-27",20.0,20.37,20.0,20.31,338100.0],["2006-12-28",20.24,20.32,19.94,19.95,432500.0],["2006-12-29",19.95,20.15,19.75,19.79,279000.0],["2007-01-03",19.92,20.37,19.92,20.32,922600.0],["2007-01-04",20.35,20.77,20.0,20.7,615100.0],["2007-01-05",19.92,20.67,19.92,20.38,333100.0],["2007-01-08",20.2,20.31,19.9,20.29,394100.0],["2007-01-09",20.25,20.53,20.23,20.49,273900.0],["2007-01-10",20.36,20.7,20.26,20.63,237000.0],["2007-01-11",20.73,21.09,20.64,20.9,238000.0],["2007-01-12",20.86,21.11,20.81,21.03,230100.0],["2007-01-16",21.13,21.38,21.03,21.17,513600.0],["2007-01-17",21.17,21.33,20.94,21.12,394900.0],["2007-01-18",21.11,21.12,20.64,20.7,214400.0],["2007-01-19",20.59,20.65,20.3,20.58,170400.0],["2007-01-22",20.62,20.73,20.35,20.63,166900.0],["2007-01-23",20.6,21.07,20.39,20.76,344000.0],["2007-01-24",20.95,21.27,20.88,21.13,428400.0],["2007-01-25",21.13,21.25,20.86,21.07,350800.0],["2007-01-26",21.06,21.42,21.0,21.33,272200.0],["2007-01-29",21.48,22.06,21.42,21.82,658100.0],["2007-01-30",21.94,21.95,21.59,21.8,484600.0],["2007-01-31",21.75,22.05,21.53,21.86,485800.0],["2007-02-01",21.96,22.54,21.96,22.49,369500.0],["2007-02-02",22.58,22.61,22.15,22.3,802100.0],["2007-02-05",22.49,22.65,22.09,22.65,621000.0],["2007-02-06",21.75,22.09,21.21,21.83,1542200.0],["2007-02-07",21.96,22.42,21.81,22.21,607500.0],["2007-02-08",22.1,22.32,21.94,22.17,505500.0],["2007-02-09",22.13,22.2,21.88,22.04,302300.0],["2007-02-12",22.14,22.14,21.61,21.79,394200.0],["2007-02-13",21.76,22.08,21.76,22.02,323500.0],["2007-02-14",21.98,22.2,21.76,22.1,373900.0],["2007-02-15",22.05,22.18,21.85,21.85,563900.0],["2007-02-16",21.77,21.88,21.58,21.78,572500.0],["2007-02-20",21.6,22.11,21.54,22.02,362900.0],["2007-02-21",21.84,22.08,21.8,21.87,456900.0],["2007-02-22",21.87,22.05,21.79,22.02,255700.0],["2007-02-23",21.86,22.29,21.73,22.24,579000.0],["2007-02-26",22.3,22.5,21.91,22.13,721300.0],["2007-02-27",21.33,22.11,20.05,21.0,690300.0],["2007-02-28",20.92,21.38,20.31,21.16,677900.0],["2007-03-01",20.77,21.22,20.45,20.98,404300.0],["2007-03-02",20.89,21.16,20.55,20.7,364700.0],["2007-03-05",19.95,20.32,19.44,20.01,1101200.0],["2007-03-06",20.1,20.96,20.0,20.7,513100.0],["2007-03-07",20.54,21.06,20.49,20.8,626600.0],["2007-03-08",20.77,21.52,20.77,21.41,1155000.0],["2007-03-09",21.52,22.37,21.46,22.05,1763000.0],["2007-03-12",22.18,22.73,22.08,22.47,844300.0],["2007-03-13",22.11,22.42,22.0,22.19,617800.0],["2007-03-14",22.13,22.58,21.99,22.48,541200.0],["2007-03-15",22.42,23.01,22.42,22.83,697100.0],["2007-03-16",22.78,22.78,22.36,22.56,813900.0],["2007-03-19",22.8,23.19,22.8,23.16,877400.0],["2007-03-20",23.16,23.51,23.07,23.19,625400.0],["2007-03-21",23.29,23.7,23.16,23.64,537300.0],["2007-03-22",23.78,24.0,23.55,23.76,397600.0],["2007-03-23",23.5,23.78,23.47,23.52,438600.0],["2007-03-26",23.45,23.6,23.14,23.54,364300.0],["2007-03-27",23.42,23.64,23.25,23.58,348800.0],["2007-03-28",23.43,23.54,23.25,23.38,704100.0],["2007-03-29",23.41,23.97,23.27,23.86,648500.0],["2007-03-30",23.88,24.0,23.66,23.95,717300.0],["2007-04-02",24.1,24.4,23.72,24.3,568000.0],["2007-04-03",24.45,24.73,24.27,24.38,717100.0],["2007-04-04",24.44,25.16,24.38,25.14,928700.0],["2007-04-05",25.06,25.07,24.86,24.96,307200.0],["2007-04-09",25.0,25.14,24.84,25.08,507100.0],["2007-04-10",25.01,25.43,25.01,25.39,437900.0],["2007-04-11",25.32,25.45,25.15,25.3,332400.0],["2007-04-12",25.16,25.55,24.96,25.54,321600.0],["2007-04-13",25.6,25.73,25.29,25.46,689500.0],["2007-04-16",25.74,25.98,25.59,25.89,514300.0],["2007-04-17",25.83,26.23,25.68,25.76,503500.0],["2007-04-18",25.62,25.76,25.32,25.39,682100.0],["2007-04-19",25.13,25.28,24.82,25.07,537500.0],["2007-04-20",25.07,26.06,25.07,25.64,637900.0],["2007-04-23",25.67,25.75,25.44,25.55,186500.0],["2007-04-24",25.66,25.7,25.07,25.23,445300.0],["2007-04-25",25.4,25.57,25.06,25.37,723200.0],["2007-04-26",25.29,25.69,25.29,25.67,311700.0],["2007-04-27",25.65,25.74,25.5,25.5,287900.0],["2007-04-30",25.58,25.78,25.22,25.23,420500.0],["2007-05-01",25.18,25.3,24.93,25.29,406200.0],["2007-05-02",25.37,26.0,25.37,25.98,448500.0],["2007-05-03",25.9,26.09,25.37,25.64,511500.0],["2007-05-04",25.78,27.74,25.78,27.67,1475600.0],["2007-05-07",26.85,27.6,26.0,27.01,1367100.0],["2007-05-08",26.7,27.35,26.69,27.23,777200.0],["2007-05-09",27.04,27.51,26.84,27.4,525400.0],["2007-05-10",27.2,27.24,26.6,26.62,337900.0],["2007-05-11",26.75,27.11,26.5,26.88,337200.0],["2007-05-14",26.75,26.85,26.47,26.63,336400.0],["2007-05-15",26.51,26.88,26.25,26.32,417100.0],["2007-05-16",26.52,27.25,26.48,27.25,474700.0],["2007-05-17",27.05,27.45,26.85,27.33,1152500.0],["2007-05-18",27.35,27.73,26.74,27.66,751900.0],["2007-05-21",27.55,28.0,27.25,27.8,643700.0],["2007-05-22",27.8,28.05,27.25,28.0,354200.0],["2007-05-23",28.05,28.44,27.65,28.22,466500.0],["2007-05-24",28.1,28.1,26.91,27.0,575400.0],["2007-05-25",27.15,27.25,26.71,26.89,700600.0],["2007-05-29",27.04,27.45,27.03,27.3,760300.0],["2007-05-30",27.05,27.37,27.05,27.21,888000.0],["2007-05-31",27.25,27.76,27.25,27.56,577000.0],["2007-06-01",27.35,27.8,27.23,27.56,892700.0],["2007-06-04",27.56,27.65,27.26,27.52,590300.0],["2007-06-05",27.39,27.48,27.04,27.17,531100.0],["2007-06-06",26.97,27.04,26.45,26.8,700300.0],["2007-06-07",26.8,26.86,26.15,26.15,569100.0],["2007-06-08",26.29,26.69,26.17,26.57,498800.0],["2007-06-11",26.41,26.49,26.15,26.47,411100.0],["2007-06-12",26.2,26.4,25.65,25.68,622100.0],["2007-06-13",25.87,26.59,25.73,26.48,521700.0],["2007-06-14",26.3,26.78,26.16,26.52,424900.0],["2007-06-15",26.93,26.97,26.53,26.61,708500.0],["2007-06-18",26.15,26.25,25.92,26.1,387700.0],["2007-06-19",25.86,25.86,25.41,25.62,668200.0],["2007-06-20",25.72,25.75,24.93,24.93,634100.0],["2007-06-21",24.64,25.3,24.47,24.9,994700.0],["2007-06-22",24.8,24.93,24.03,24.03,1554500.0],["2007-06-25",23.98,24.45,23.64,24.07,870000.0],["2007-06-26",24.28,24.42,23.97,24.08,524600.0],["2007-06-27",23.72,24.43,23.57,24.35,1086000.0],["2007-06-28",24.5,25.39,24.41,24.86,1120300.0],["2007-06-29",24.99,25.03,24.43,24.59,702900.0],["2007-07-02",24.24,24.91,24.21,24.57,906300.0],["2007-07-03",24.6,24.79,24.56,24.56,1296600.0],["2007-07-05",24.68,24.71,24.25,24.45,1081400.0],["2007-07-06",24.54,24.77,24.46,24.55,1126700.0],["2007-07-09",24.52,24.91,24.52,24.82,601500.0],["2007-07-10",24.59,24.99,24.36,24.36,496700.0],["2007-07-11",24.39,24.72,24.3,24.61,593200.0],["2007-07-12",24.75,24.82,24.58,24.68,604900.0],["2007-07-13",24.65,24.73,24.56,24.64,272200.0],["2007-07-16",24.52,24.52,24.09,24.14,476200.0],["2007-07-17",24.13,24.45,24.13,24.23,513000.0],["2007-07-18",23.96,24.18,23.75,24.16,428100.0],["2007-07-19",24.5,24.69,24.41,24.46,527000.0],["2007-07-20",24.41,24.45,23.83,24.08,756000.0],["2007-07-23",24.16,24.47,24.01,24.17,312800.0],["2007-07-24",23.78,23.89,22.94,23.02,674400.0],["2007-07-25",23.14,23.38,22.79,23.1,779400.0],["2007-07-26",22.72,22.9,21.79,22.25,801700.0],["2007-07-27",22.15,22.28,21.64,21.9,944300.0],["2007-07-30",21.87,22.43,21.56,22.13,1066000.0],["2007-07-31",20.62,21.99,19.98,20.93,2360100.0],["2007-08-01",20.82,21.76,20.47,21.66,1383300.0],["2007-08-02",21.66,22.38,21.66,22.38,1639500.0],["2007-08-03",22.38,22.41,21.53,21.67,1226900.0],["2007-08-06",21.67,22.91,21.13,22.85,1562000.0],["2007-08-07",22.6,23.79,22.56,23.66,1490300.0],["2007-08-08",23.94,24.54,23.82,24.32,2069600.0],["2007-08-09",24.32,24.45,23.22,23.9,1551900.0],["2007-08-10",23.43,23.7,22.4,23.06,1675500.0],["2007-08-13",23.45,24.01,22.35,22.54,885800.0],["2007-08-14",22.48,23.07,22.48,22.63,607300.0],["2007-08-15",22.71,23.19,22.14,22.23,579900.0],["2007-08-16",22.29,22.71,20.83,21.65,1456900.0],["2007-08-17",21.65,23.44,21.65,23.0,1226300.0],["2007-08-20",22.96,23.24,22.34,22.51,641300.0],["2007-08-21",22.41,22.73,22.23,22.26,536700.0],["2007-08-22",22.34,22.62,22.18,22.37,608500.0],["2007-08-23",22.48,22.49,21.59,21.68,899000.0],["2007-08-24",21.69,22.32,21.55,22.14,849100.0],["2007-08-27",21.96,22.39,21.79,22.17,426700.0],["2007-08-28",22.06,22.22,21.82,21.84,437500.0],["2007-08-29",22.0,22.32,21.61,22.2,427600.0],["2007-08-30",22.0,22.36,21.79,21.88,524400.0],["2007-08-31",21.88,22.33,21.72,22.11,511100.0],["2007-09-04",22.01,22.55,21.9,22.17,654300.0],["2007-09-05",21.95,22.09,21.75,21.85,386200.0],["2007-09-06",21.82,22.21,21.53,22.2,413600.0],["2007-09-07",21.89,22.06,21.62,21.85,625900.0],["2007-09-10",21.92,22.03,21.02,21.62,497000.0],["2007-09-11",21.8,22.57,21.68,22.45,672100.0],["2007-09-12",22.45,22.66,22.27,22.39,659000.0],["2007-09-13",22.56,22.95,22.2,22.56,807700.0],["2007-09-14",22.29,23.07,21.9,22.93,660600.0],["2007-09-17",22.9,22.9,21.95,22.28,873300.0],["2007-09-18",22.52,23.08,22.04,23.04,720700.0],["2007-09-19",23.34,24.08,23.12,23.14,993500.0],["2007-09-20",23.17,23.59,22.88,23.54,592800.0],["2007-09-21",23.76,24.08,23.57,23.74,1836100.0],["2007-09-24",23.87,24.29,23.59,23.87,1077200.0],["2007-09-25",23.81,24.28,23.57,23.96,1009400.0],["2007-09-26",24.13,25.05,24.11,24.91,738500.0],["2007-09-27",24.8,25.07,24.55,25.04,644400.0],["2007-09-28",24.94,24.95,24.31,24.46,800300.0],["2007-10-01",24.41,25.29,24.41,25.27,486700.0],["2007-10-02",25.39,25.56,25.1,25.53,429500.0],["2007-10-03",25.34,25.55,25.05,25.55,597700.0],["2007-10-04",25.73,25.73,24.92,25.12,419400.0],["2007-10-05",25.41,26.08,25.33,25.75,389900.0],["2007-10-08",25.69,26.59,25.53,25.7,327500.0],["2007-10-09",25.7,26.09,25.31,25.91,399900.0],["2007-10-10",25.93,26.1,25.74,25.96,241900.0],["2007-10-11",26.17,26.37,25.52,25.81,426500.0],["2007-10-12",25.88,26.29,25.77,25.86,224000.0],["2007-10-15",25.78,25.78,24.98,25.28,440400.0],["2007-10-16",25.35,25.8,25.32,25.41,249400.0],["2007-10-17",25.76,25.87,25.13,25.65,280000.0],["2007-10-18",25.6,26.07,25.52,25.94,373700.0],["2007-10-19",25.88,25.88,24.55,24.65,764500.0],["2007-10-22",24.61,24.64,24.01,24.29,1048200.0],["2007-10-23",24.56,24.58,24.07,24.23,1022000.0],["2007-10-24",24.11,24.66,23.73,24.62,488100.0],["2007-10-25",24.73,24.95,24.32,24.72,327200.0],["2007-10-26",25.0,25.58,24.86,25.5,351800.0],["2007-10-29",25.73,25.85,24.96,25.36,2105400.0],["2007-10-30",24.92,24.92,20.5,22.08,4119700.0],["2007-10-31",21.81,22.37,20.82,21.9,1622600.0],["2007-11-01",21.51,21.74,20.85,20.92,1481500.0],["2007-11-02",21.05,21.6,20.9,21.42,1190900.0],["2007-11-05",22.06,22.06,21.1,21.35,1466300.0],["2007-11-06",21.57,22.14,21.4,21.81,2379000.0],["2007-11-07",21.55,21.71,21.06,21.52,2078800.0],["2007-11-08",21.71,21.71,20.31,20.95,1646100.0],["2007-11-09",20.84,20.9,19.05,19.33,2347300.0],["2007-11-12",19.2,20.22,18.97,19.37,1406700.0],["2007-11-13",19.46,19.74,19.37,19.61,855000.0],["2007-11-14",19.64,19.82,19.39,19.5,790400.0],["2007-11-15",19.4,19.6,18.75,19.26,1414800.0],["2007-11-16",19.3,19.6,18.9,19.49,1011600.0],["2007-11-19",19.28,19.35,18.6,18.66,1032900.0],["2007-11-20",18.64,18.95,17.76,18.05,1668500.0],["2007-11-21",17.68,18.35,17.25,18.18,1684900.0],["2007-11-23",18.39,18.63,18.2,18.57,252700.0],["2007-11-26",18.56,18.56,17.79,17.79,1147800.0],["2007-11-27",17.96,18.45,17.83,18.34,1037200.0],["2007-11-28",18.54,18.85,18.43,18.65,924300.0],["2007-11-29",18.6,18.92,18.4,18.78,630200.0],["2007-11-30",19.08,19.24,18.78,18.89,660200.0],["2007-12-03",18.77,18.77,18.24,18.29,688700.0],["2007-12-04",17.97,18.19,17.88,18.0,672500.0],["2007-12-05",18.31,18.75,18.27,18.58,471500.0],["2007-12-06",18.48,18.89,18.48,18.77,559400.0],["2007-12-07",18.88,18.9,18.49,18.73,514600.0],["2007-12-10",18.78,18.86,18.65,18.85,263700.0],["2007-12-11",18.89,18.97,17.62,17.87,673500.0],["2007-12-12",18.24,18.41,17.48,17.75,528700.0],["2007-12-13",17.55,17.69,17.33,17.5,481700.0],["2007-12-14",17.23,17.35,16.34,16.38,902100.0],["2007-12-17",16.27,16.72,16.1,16.42,1235300.0],["2007-12-18",16.71,17.16,16.59,17.13,552000.0],["2007-12-19",17.2,17.48,16.96,17.33,873800.0],["2007-12-20",17.56,18.01,17.46,17.95,744900.0],["2007-12-21",18.27,18.45,18.07,18.34,1183300.0],["2007-12-24",18.42,18.5,18.19,18.42,241500.0],["2007-12-26",18.24,18.42,18.12,18.35,270600.0],["2007-12-27",18.24,18.34,17.69,17.71,211500.0],["2007-12-28",17.75,18.11,17.75,17.89,270800.0],["2007-12-31",17.91,17.91,17.34,17.56,344100.0],["2008-01-02",17.44,17.53,17.01,17.14,466100.0],["2008-01-03",17.16,17.22,16.83,16.83,463300.0],["2008-01-04",16.64,16.64,15.85,15.98,614300.0],["2008-01-07",16.09,16.82,16.03,16.51,873600.0],["2008-01-08",16.66,17.3,16.64,16.79,1065900.0],["2008-01-09",16.71,16.73,15.7,16.24,1009100.0],["2008-01-10",16.05,16.86,15.92,16.68,692400.0],["2008-01-11",16.38,16.47,16.04,16.08,341000.0],["2008-01-14",16.16,16.31,15.93,16.0,449400.0],["2008-01-15",15.85,15.99,15.46,15.61,639300.0],["2008-01-16",15.73,16.15,15.56,15.62,880000.0],["2008-01-17",16.2,16.4,15.33,15.4,976100.0],["2008-01-18",15.49,15.49,14.54,14.72,1303600.0],["2008-01-22",14.25,14.82,13.84,14.49,740300.0],["2008-01-23",14.12,14.81,13.75,14.55,955900.0],["2008-01-24",14.6,14.75,14.25,14.37,1031300.0],["2008-01-25",14.5,14.75,14.12,14.36,1019900.0],["2008-01-28",14.32,14.5,14.01,14.43,879500.0],["2008-01-29",14.57,15.1,14.38,15.01,683300.0],["2008-01-30",14.88,15.3,14.73,14.75,533100.0],["2008-01-31",14.74,15.06,14.38,14.83,593500.0],["2008-02-01",14.95,15.21,14.61,15.2,563500.0],["2008-02-04",15.2,15.2,14.64,15.0,528500.0],["2008-02-05",14.75,15.03,14.65,14.8,489000.0],["2008-02-06",15.05,15.05,14.61,14.77,1221300.0],["2008-02-07",15.75,17.42,15.6,17.25,1449800.0],["2008-02-08",17.19,17.25,16.63,16.7,1173500.0],["2008-02-11",16.6,16.75,16.09,16.59,875300.0],["2008-02-12",16.6,17.57,16.5,17.43,601000.0],["2008-02-13",17.61,18.53,17.56,18.53,1438600.0],["2008-02-14",18.52,18.66,17.81,17.92,640000.0],["2008-02-15",17.85,18.14,17.61,18.1,695400.0],["2008-02-19",18.28,18.52,18.0,18.14,1542400.0],["2008-02-20",18.03,19.0,17.88,18.97,810800.0],["2008-02-21",18.7,19.19,18.68,18.86,996900.0],["2008-02-22",18.97,19.12,18.73,19.01,706000.0],["2008-02-25",18.85,19.4,18.81,19.37,541000.0],["2008-02-26",19.38,20.13,19.11,19.91,925800.0],["2008-02-27",19.8,20.05,19.22,19.52,713200.0],["2008-02-28",19.39,19.67,18.86,19.4,526900.0],["2008-02-29",19.2,19.37,18.69,18.91,686400.0],["2008-03-03",18.91,19.4,18.68,19.22,612700.0],["2008-03-04",18.98,19.67,18.87,19.56,793800.0],["2008-03-05",19.71,19.78,19.25,19.5,535500.0],["2008-03-06",19.36,19.53,18.95,19.01,763600.0],["2008-03-07",18.7,18.99,18.25,18.45,882000.0],["2008-03-10",18.37,18.37,17.65,17.98,1145700.0],["2008-03-11",18.63,19.19,18.4,19.19,719800.0],["2008-03-12",19.33,20.0,18.95,19.67,976500.0],["2008-03-13",19.4,20.14,19.18,20.05,664900.0],["2008-03-14",20.09,20.11,19.13,19.54,901200.0],["2008-03-17",19.0,19.41,18.51,18.99,638900.0],["2008-03-18",19.28,19.94,19.07,19.94,782600.0],["2008-03-19",19.9,20.1,19.55,19.55,606200.0],["2008-03-20",19.68,20.52,19.3,20.27,1636300.0],["2008-03-24",20.31,21.29,20.3,21.21,668200.0],["2008-03-25",21.18,21.18,20.79,21.06,922400.0],["2008-03-26",20.79,20.82,20.08,20.5,1266000.0],["2008-03-27",20.58,20.61,20.0,20.1,540300.0],["2008-03-28",20.08,20.16,19.11,19.25,1200500.0],["2008-03-31",19.25,19.56,18.85,19.34,1072400.0],["2008-04-01",19.53,19.97,19.5,19.97,603900.0],["2008-04-02",20.07,20.71,20.06,20.34,457900.0],["2008-04-03",20.24,20.72,20.19,20.68,310100.0],["2008-04-04",20.66,20.95,20.37,20.76,302500.0],["2008-04-07",20.9,21.1,20.65,20.72,349100.0],["2008-04-08",20.61,21.06,20.57,20.89,417000.0],["2008-04-09",20.91,21.0,19.86,20.06,613400.0],["2008-04-10",20.02,21.27,20.02,21.12,569700.0],["2008-04-11",20.87,20.93,20.06,20.09,460300.0],["2008-04-14",20.09,20.92,19.97,20.33,553200.0],["2008-04-15",20.38,21.05,20.22,20.92,413500.0],["2008-04-16",21.12,22.56,21.12,22.31,931000.0],["2008-04-17",22.14,22.26,21.54,21.69,412000.0],["2008-04-18",22.06,22.54,21.88,22.35,489900.0],["2008-04-21",22.09,22.16,21.75,21.92,423500.0],["2008-04-22",21.8,21.82,21.26,21.42,614200.0],["2008-04-23",21.5,21.72,21.41,21.65,505100.0],["2008-04-24",21.71,22.65,21.68,22.41,456100.0],["2008-04-25",22.55,23.04,22.21,22.94,316200.0],["2008-04-28",22.95,23.18,22.57,22.62,375400.0],["2008-04-29",22.67,22.77,22.05,22.16,570000.0],["2008-04-30",22.3,23.56,22.26,22.92,521800.0],["2008-05-01",22.79,23.39,22.46,23.08,602100.0],["2008-05-02",23.25,23.35,22.97,23.12,513900.0],["2008-05-05",23.12,23.58,23.11,23.47,790500.0],["2008-05-06",23.32,23.55,22.62,23.3,553100.0],["2008-05-07",23.37,24.24,23.31,23.69,1026300.0],["2008-05-08",24.66,24.8,23.94,24.11,785300.0],["2008-05-09",23.9,24.01,23.29,23.88,625800.0],["2008-05-12",23.41,23.55,22.54,23.48,1041400.0],["2008-05-13",23.68,24.28,23.12,24.0,606000.0],["2008-05-14",23.89,24.06,23.43,23.52,493800.0],["2008-05-15",23.39,23.48,22.93,23.27,499100.0],["2008-05-16",23.48,23.51,22.41,22.46,764200.0],["2008-05-19",22.73,22.73,22.3,22.4,683600.0],["2008-05-20",22.27,22.49,21.8,22.13,561500.0],["2008-05-21",22.26,22.58,21.55,21.72,416100.0],["2008-05-22",21.61,22.15,21.52,21.62,342800.0],["2008-05-23",21.47,21.62,21.15,21.29,461200.0],["2008-05-27",21.2,22.0,21.2,21.71,352600.0],["2008-05-28",21.74,21.99,21.2,21.5,357100.0],["2008-05-29",21.39,22.16,21.39,21.81,506800.0],["2008-05-30",21.75,22.2,21.51,21.79,1205300.0],["2008-06-02",21.63,21.86,21.15,21.49,553400.0],["2008-06-03",21.62,22.12,21.43,21.73,1557900.0],["2008-06-04",21.58,22.74,21.53,22.44,666000.0],["2008-06-05",22.58,23.35,22.28,23.35,978300.0],["2008-06-06",23.04,23.3,22.21,22.3,682400.0],["2008-06-09",22.3,22.35,21.7,21.95,486300.0],["2008-06-10",21.83,22.08,21.5,21.84,597200.0],["2008-06-11",21.74,21.75,20.95,21.02,566300.0],["2008-06-12",21.18,21.49,20.87,21.2,679000.0],["2008-06-13",21.47,21.61,21.17,21.51,388600.0],["2008-06-16",21.4,21.51,20.94,21.47,639500.0],["2008-06-17",21.67,21.88,21.31,21.5,429100.0],["2008-06-18",21.4,22.17,21.26,21.8,531300.0],["2008-06-19",21.78,22.36,21.32,22.36,681300.0],["2008-06-20",22.18,22.2,21.24,21.49,1007700.0],["2008-06-23",21.64,21.77,21.11,21.13,257000.0],["2008-06-24",20.88,21.32,20.31,20.84,474500.0],["2008-06-25",20.9,21.78,20.87,21.63,611100.0],["2008-06-26",21.33,21.33,20.71,20.79,527500.0],["2008-06-27",20.85,21.02,20.4,20.85,809400.0],["2008-06-30",20.6,21.08,20.39,20.72,690900.0],["2008-07-01",20.6,20.6,19.91,20.05,884300.0],["2008-07-02",20.21,20.32,19.54,19.57,488700.0],["2008-07-03",19.58,20.02,19.2,19.74,301200.0],["2008-07-07",19.81,20.06,19.25,19.64,1130500.0],["2008-07-08",19.6,20.05,19.33,19.98,586800.0],["2008-07-09",19.8,20.08,19.64,19.75,544600.0],["2008-07-10",19.78,20.37,19.37,20.33,855900.0],["2008-07-11",20.12,20.76,19.58,20.71,909900.0],["2008-07-14",20.99,21.02,20.26,20.31,706900.0],["2008-07-15",20.15,20.66,19.54,20.43,525600.0],["2008-07-16",20.54,21.35,20.2,21.3,425300.0],["2008-07-17",21.33,21.43,21.01,21.42,600600.0],["2008-07-18",21.41,21.73,21.14,21.58,385900.0],["2008-07-21",21.68,21.88,21.4,21.59,252500.0],["2008-07-22",21.49,22.33,21.26,22.28,462500.0],["2008-07-23",22.26,22.44,21.88,22.13,398200.0],["2008-07-24",21.89,22.37,21.89,22.37,463000.0],["2008-07-25",22.57,23.23,22.45,22.69,471700.0],["2008-07-28",22.58,22.75,22.05,22.2,202300.0],["2008-07-29",22.18,23.44,22.18,23.34,424200.0],["2008-07-30",23.26,25.42,23.26,25.06,1405600.0],["2008-07-31",25.2,25.43,24.35,24.36,701900.0],["2008-08-01",24.52,24.52,22.8,23.7,1009600.0],["2008-08-04",23.86,24.92,22.84,24.7,1015100.0],["2008-08-05",24.62,25.41,24.27,25.02,881900.0],["2008-08-06",24.91,25.0,24.41,24.92,521200.0],["2008-08-07",24.72,26.0,24.21,25.69,1017400.0],["2008-08-08",25.51,26.67,25.51,26.46,982000.0],["2008-08-11",26.46,27.64,26.14,27.28,772200.0],["2008-08-12",27.36,27.44,26.77,26.99,742200.0],["2008-08-13",27.1,27.83,27.0,27.63,1089000.0],["2008-08-14",27.63,27.75,27.17,27.49,576200.0],["2008-08-15",27.68,28.15,27.37,27.62,989800.0],["2008-08-18",27.82,28.39,27.55,27.81,792700.0],["2008-08-19",27.56,27.88,26.96,27.28,503700.0],["2008-08-20",27.34,27.65,26.63,26.93,735700.0],["2008-08-21",25.4,26.78,23.11,26.33,729600.0],["2008-08-22",26.44,27.25,26.34,26.78,429100.0],["2008-08-25",26.6,26.6,25.85,25.93,321700.0],["2008-08-26",26.03,26.42,25.96,26.36,314700.0],["2008-08-27",26.33,27.07,26.11,26.93,609700.0],["2008-08-28",27.12,27.3,26.89,27.17,820600.0],["2008-08-29",27.02,27.02,26.34,26.41,451200.0],["2008-09-02",26.73,27.47,26.66,26.72,645300.0],["2008-09-03",26.72,27.24,26.55,26.88,622600.0],["2008-09-04",26.86,26.86,26.17,26.57,781300.0],["2008-09-05",26.31,26.52,25.8,25.82,658900.0],["2008-09-08",26.67,26.9,26.15,26.49,815600.0],["2008-09-09",25.16,25.16,23.6,23.6,1564300.0],["2008-09-10",23.6,24.7,23.55,24.2,867400.0],["2008-09-11",23.72,24.37,23.22,24.23,952200.0],["2008-09-12",23.98,24.06,23.66,23.78,873200.0],["2008-09-15",22.85,24.02,22.85,23.68,1102700.0],["2008-09-16",23.12,24.16,22.88,24.02,880500.0],["2008-09-17",23.41,23.79,22.75,22.9,753900.0],["2008-09-18",23.32,23.72,21.44,23.52,1599900.0],["2008-09-19",24.93,27.3,24.16,25.0,1467800.0],["2008-09-22",24.45,25.38,24.17,24.29,587200.0],["2008-09-23",24.25,24.43,23.21,23.51,512000.0],["2008-09-24",23.55,23.66,22.71,22.98,779400.0],["2008-09-25",23.09,24.34,22.99,24.02,895200.0],["2008-09-26",23.58,24.0,23.18,23.86,816400.0],["2008-09-29",23.5,23.89,22.13,22.18,962600.0],["2008-09-30",22.69,23.73,22.2,22.68,1024500.0],["2008-10-01",22.74,22.8,20.93,21.05,2188100.0],["2008-10-02",21.14,21.2,19.25,19.34,1232900.0],["2008-10-03",19.77,20.47,19.46,19.72,1415100.0],["2008-10-06",19.23,19.3,17.55,18.6,1549800.0],["2008-10-07",19.22,19.35,17.7,17.84,1124200.0],["2008-10-08",17.26,18.69,16.53,17.87,993900.0],["2008-10-09",18.2,19.02,17.24,17.24,1291900.0],["2008-10-10",15.81,18.02,15.54,17.61,1703200.0],["2008-10-13",18.33,20.34,18.08,20.34,884900.0],["2008-10-14",21.21,21.66,18.44,19.23,987100.0],["2008-10-15",19.2,19.2,17.44,17.44,703700.0],["2008-10-16",17.56,18.72,16.68,18.55,1233800.0],["2008-10-17",17.92,19.54,17.24,18.15,955200.0],["2008-10-20",18.37,18.65,17.73,18.62,693000.0],["2008-10-21",18.46,18.82,17.61,17.8,574400.0],["2008-10-22",17.22,17.75,16.44,16.91,614000.0],["2008-10-23",17.02,17.48,15.69,16.64,765400.0],["2008-10-24",15.98,16.47,15.21,16.22,1216600.0],["2008-10-27",15.85,16.62,15.5,15.67,1205700.0],["2008-10-28",16.06,16.66,15.23,16.66,1049900.0],["2008-10-29",16.72,17.01,16.18,16.38,1205300.0],["2008-10-30",16.8,17.89,16.6,17.53,1295000.0],["2008-10-31",17.62,18.75,17.44,18.4,1051900.0],["2008-11-03",18.01,19.33,18.01,19.1,880000.0],["2008-11-04",19.54,19.59,18.74,19.38,677500.0],["2008-11-05",19.07,19.34,17.46,17.56,823100.0],["2008-11-06",17.37,17.43,16.82,16.91,452700.0],["2008-11-07",17.02,17.54,16.81,17.21,307400.0],["2008-11-10",17.71,17.83,16.27,16.44,624000.0],["2008-11-11",16.3,16.3,15.28,15.87,866000.0],["2008-11-12",15.5,15.52,14.51,14.59,672800.0],["2008-11-13",14.68,17.16,14.68,17.16,1383200.0],["2008-11-14",17.14,17.25,15.67,15.78,1105300.0],["2008-11-17",15.68,16.37,15.47,16.0,868000.0],["2008-11-18",15.95,15.99,14.58,15.1,1038800.0],["2008-11-19",15.03,15.11,13.69,13.75,1019800.0],["2008-11-20",13.57,14.66,13.17,13.53,1416200.0],["2008-11-21",14.08,14.73,13.07,14.51,1205100.0],["2008-11-24",14.51,14.85,13.94,14.38,2021500.0],["2008-11-25",14.71,15.26,14.13,14.6,1327800.0],["2008-11-26",14.09,15.37,13.94,15.37,1472500.0],["2008-11-28",15.17,15.37,14.81,15.36,208500.0],["2008-12-01",14.6,15.36,14.28,14.82,1581600.0],["2008-12-02",15.09,15.67,14.72,15.64,1286500.0],["2008-12-03",14.94,16.43,14.94,16.29,823500.0],["2008-12-04",15.96,16.9,15.21,15.87,739700.0],["2008-12-05",15.61,16.07,14.62,16.07,1033800.0],["2008-12-08",16.5,17.03,16.38,16.91,850400.0],["2008-12-09",16.73,17.09,16.01,16.13,1122900.0],["2008-12-10",16.37,17.17,16.22,16.61,800400.0],["2008-12-11",16.54,16.98,15.78,15.96,849000.0],["2008-12-12",15.64,16.16,15.37,16.11,641000.0],["2008-12-15",16.16,16.38,15.5,15.87,470500.0],["2008-12-16",16.08,17.33,15.97,17.29,877100.0],["2008-12-17",16.98,18.0,16.81,17.76,681900.0],["2008-12-18",17.93,18.21,17.13,17.71,722300.0],["2008-12-19",18.0,18.21,17.45,17.62,1071700.0],["2008-12-22",17.54,17.72,16.84,17.3,579300.0],["2008-12-23",17.38,17.78,17.11,17.25,310400.0],["2008-12-24",17.16,17.46,16.97,17.14,191600.0],["2008-12-26",17.28,17.52,17.02,17.47,273200.0],["2008-12-29",17.36,17.36,16.44,16.74,662000.0],["2008-12-30",16.93,17.28,16.91,17.2,459900.0],["2008-12-31",17.02,18.05,17.02,17.83,699900.0],["2009-01-02",18.13,18.55,17.85,18.47,369800.0],["2009-01-05",18.35,18.45,17.61,17.8,783700.0],["2009-01-06",17.97,18.35,17.69,18.19,575400.0],["2009-01-07",17.79,18.21,16.55,17.28,1494800.0],["2009-01-08",16.99,17.66,16.53,17.24,890400.0],["2009-01-09",17.18,17.36,16.12,16.29,1045700.0],["2009-01-12",16.43,16.59,16.25,16.43,494000.0],["2009-01-13",16.36,16.68,16.21,16.52,365700.0],["2009-01-14",16.13,16.17,15.28,15.39,590400.0],["2009-01-15",14.71,15.5,14.51,15.32,1486000.0],["2009-01-16",15.46,15.67,14.15,14.88,1770700.0],["2009-01-20",14.79,15.04,13.95,14.33,988000.0],["2009-01-21",14.58,15.02,14.46,14.95,576100.0],["2009-01-22",14.43,15.13,14.43,14.73,449800.0],["2009-01-23",14.33,14.81,14.11,14.51,422400.0],["2009-01-26",14.68,15.14,14.47,14.73,457200.0],["2009-01-27",14.79,14.94,14.57,14.72,338800.0],["2009-01-28",14.78,15.1,14.54,15.0,986200.0],["2009-01-29",15.0,15.0,14.49,14.49,387600.0],["2009-01-30",14.39,14.86,14.11,14.16,347800.0],["2009-02-02",13.89,14.72,13.76,14.6,501400.0],["2009-02-03",14.61,14.84,14.16,14.74,564600.0],["2009-02-04",14.74,15.46,14.65,14.96,759200.0],["2009-02-05",13.36,13.49,10.79,11.13,4482500.0],["2009-02-06",11.15,11.8,10.78,11.72,2700200.0],["2009-02-09",11.55,11.76,11.32,11.7,3425700.0],["2009-02-10",11.65,11.94,10.95,11.01,924100.0],["2009-02-11",11.03,11.5,10.87,11.11,742000.0],["2009-02-12",10.94,11.55,10.8,11.51,821400.0],["2009-02-13",11.56,11.66,11.32,11.51,853400.0],["2009-02-17",11.0,11.31,11.0,11.13,957400.0],["2009-02-18",11.25,11.31,10.93,11.0,688400.0],["2009-02-19",11.09,11.1,10.48,10.67,741000.0],["2009-02-20",10.52,10.59,10.24,10.41,450700.0],["2009-02-23",10.37,10.5,9.99,10.06,728600.0],["2009-02-24",10.24,10.45,10.0,10.39,753000.0],["2009-02-25",10.29,10.29,9.78,10.0,466000.0],["2009-02-26",10.04,10.23,9.87,9.97,1264500.0],["2009-02-27",9.8,10.38,9.67,10.11,580000.0],["2009-03-02",9.8,9.95,9.58,9.59,1221800.0],["2009-03-03",9.73,9.85,9.4,9.48,663300.0],["2009-03-04",9.41,9.6,9.25,9.39,667000.0],["2009-03-05",9.38,9.4,8.96,9.01,701500.0],["2009-03-06",9.14,9.22,8.71,8.94,559500.0],["2009-03-09",8.8,9.09,8.33,8.38,664200.0],["2009-03-10",8.48,9.18,8.45,9.14,610500.0],["2009-03-11",9.05,9.14,8.82,9.06,691100.0],["2009-03-12",9.09,9.64,8.89,9.53,791700.0],["2009-03-13",9.79,9.79,9.29,9.59,478600.0],["2009-03-16",9.84,9.84,9.36,9.4,365400.0],["2009-03-17",9.4,9.72,9.25,9.72,306700.0],["2009-03-18",9.72,9.98,9.46,9.92,388400.0],["2009-03-19",9.99,9.99,9.47,9.62,389400.0],["2009-03-20",9.44,9.81,9.43,9.6,680000.0],["2009-03-23",9.74,10.38,9.48,10.38,528700.0],["2009-03-24",10.25,10.59,10.12,10.37,599100.0],["2009-03-25",10.47,11.17,10.41,10.98,640600.0],["2009-03-26",11.0,11.55,10.99,11.54,545700.0],["2009-03-27",11.27,11.46,10.79,10.84,583500.0],["2009-03-30",10.57,10.81,10.46,10.75,420500.0],["2009-03-31",10.89,11.27,10.85,11.01,373100.0],["2009-04-01",10.81,10.99,10.55,10.98,478900.0],["2009-04-02",11.2,12.1,11.08,11.75,585300.0],["2009-04-03",11.63,11.8,11.47,11.8,328300.0],["2009-04-06",11.64,11.71,11.26,11.48,302700.0],["2009-04-07",11.42,11.57,11.07,11.12,348200.0],["2009-04-08",11.27,11.79,11.27,11.65,306000.0],["2009-04-09",11.94,12.55,11.77,12.51,486200.0],["2009-04-13",12.42,12.49,12.16,12.41,395200.0],["2009-04-14",12.15,12.15,11.55,11.7,275300.0],["2009-04-15",11.66,11.93,11.55,11.9,250900.0],["2009-04-16",12.02,12.34,11.83,12.22,265900.0],["2009-04-17",12.24,12.57,12.19,12.46,210600.0],["2009-04-20",12.19,12.25,11.53,11.77,363200.0],["2009-04-21",11.76,12.28,11.76,12.19,275900.0],["2009-04-22",11.98,12.75,11.49,12.49,444300.0],["2009-04-23",12.47,12.59,12.25,12.37,724300.0],["2009-04-24",12.48,12.63,12.29,12.48,464000.0],["2009-04-27",12.27,12.91,12.14,12.75,491400.0],["2009-04-28",12.58,13.1,12.34,12.89,331600.0],["2009-04-29",12.85,13.37,12.36,13.25,600600.0],["2009-04-30",13.43,13.81,13.25,13.51,571000.0],["2009-05-01",13.38,13.49,13.06,13.11,468100.0],["2009-05-04",13.31,13.65,12.49,13.63,288500.0],["2009-05-05",13.62,13.73,12.92,13.3,598300.0],["2009-05-06",13.48,13.57,12.92,13.38,317800.0],["2009-05-07",13.55,13.89,13.01,13.26,388100.0],["2009-05-08",14.16,14.7,13.51,14.24,1830200.0],["2009-05-11",14.29,14.43,13.96,14.3,452700.0],["2009-05-12",14.29,14.32,13.77,14.09,576400.0],["2009-05-13",13.79,13.92,13.21,13.26,645700.0],["2009-05-14",13.26,13.65,13.26,13.31,405400.0],["2009-05-15",13.39,13.71,12.99,13.29,1019700.0],["2009-05-18",13.44,14.28,13.44,14.17,457800.0],["2009-05-19",14.17,14.93,14.07,14.74,859100.0],["2009-05-20",14.88,15.01,14.45,14.46,493800.0],["2009-05-21",14.24,14.51,14.14,14.29,437800.0],["2009-05-22",14.32,15.0,14.21,14.76,813700.0],["2009-05-26",14.62,15.15,14.4,15.02,509400.0],["2009-05-27",14.97,15.84,14.77,15.58,958100.0],["2009-05-28",15.69,15.85,14.99,15.58,687300.0],["2009-05-29",15.64,15.83,15.04,15.35,679500.0],["2009-06-01",15.7,16.2,15.52,16.06,637300.0],["2009-06-02",16.05,16.54,15.88,16.44,620100.0],["2009-06-03",16.23,16.31,15.65,15.86,367700.0],["2009-06-04",16.0,16.13,15.84,16.13,310800.0],["2009-06-05",16.22,16.25,15.92,16.08,389200.0],["2009-06-08",15.96,16.12,15.47,15.86,242100.0],["2009-06-09",15.89,16.06,15.68,15.96,399300.0],["2009-06-10",16.13,16.19,15.53,15.82,580200.0],["2009-06-11",15.83,16.14,15.19,15.28,949300.0],["2009-06-12",15.19,15.63,15.01,15.56,528900.0],["2009-06-15",15.41,15.48,14.76,15.05,743600.0],["2009-06-16",15.11,15.26,14.83,14.83,334700.0],["2009-06-17",14.85,15.34,14.44,15.19,299400.0],["2009-06-18",15.12,15.29,14.88,15.08,323600.0],["2009-06-19",15.22,15.54,15.13,15.3,400300.0],["2009-06-22",15.09,15.46,14.86,14.86,283300.0],["2009-06-23",14.91,15.05,14.63,14.77,306300.0],["2009-06-24",14.99,15.13,14.73,14.77,291700.0],["2009-06-25",14.62,15.28,14.62,15.27,377200.0],["2009-06-26",15.12,15.5,14.96,15.41,648200.0],["2009-06-29",15.47,15.47,14.97,15.35,293600.0],["2009-06-30",15.28,15.35,15.04,15.26,371600.0],["2009-07-01",15.47,16.1,15.38,15.81,342600.0],["2009-07-02",15.5,15.65,15.08,15.12,363100.0],["2009-07-06",14.99,15.33,14.99,15.13,314100.0],["2009-07-07",14.94,15.25,14.91,14.96,344600.0],["2009-07-08",15.0,15.08,14.43,14.65,325600.0],["2009-07-09",14.71,14.76,14.36,14.48,297200.0],["2009-07-10",14.38,14.61,14.22,14.41,220000.0],["2009-07-13",14.52,14.87,14.14,14.86,210500.0],["2009-07-14",14.83,15.02,14.71,14.97,162100.0],["2009-07-15",15.14,15.86,15.12,15.77,336200.0],["2009-07-16",15.76,16.38,15.75,16.32,279900.0],["2009-07-17",16.37,16.43,16.08,16.26,262600.0],["2009-07-20",16.3,16.84,16.28,16.51,343200.0],["2009-07-21",16.65,16.73,16.14,16.49,170800.0],["2009-07-22",16.35,16.67,16.22,16.49,137400.0],["2009-07-23",16.39,17.26,16.32,17.23,315100.0],["2009-07-24",17.06,17.36,16.85,17.27,138900.0],["2009-07-27",17.19,17.49,16.93,16.99,196200.0],["2009-07-28",16.92,17.22,16.54,17.2,662700.0],["2009-07-29",17.14,17.33,16.96,17.17,345300.0],["2009-07-30",17.5,17.56,17.1,17.35,283600.0],["2009-07-31",17.46,17.51,17.07,17.1,272500.0],["2009-08-03",17.16,17.52,16.9,17.47,275100.0],["2009-08-04",16.85,17.55,16.19,17.5,288600.0],["2009-08-05",17.45,17.74,17.1,17.62,700500.0],["2009-08-06",17.43,17.57,17.2,17.32,480200.0],["2009-08-07",17.5,18.0,17.29,17.66,456800.0],["2009-08-10",17.45,17.53,17.13,17.33,316300.0],["2009-08-11",17.19,17.39,16.96,17.05,187500.0],["2009-08-12",16.7,16.95,16.24,16.74,687400.0],["2009-08-13",16.78,16.92,16.12,16.25,728000.0],["2009-08-14",16.11,16.33,15.84,16.2,426300.0],["2009-08-17",16.44,16.79,16.16,16.27,557500.0],["2009-08-18",16.4,16.66,16.22,16.51,224200.0],["2009-08-19",16.4,16.67,16.32,16.65,296200.0],["2009-08-20",16.6,16.77,16.51,16.64,368400.0],["2009-08-21",16.83,17.37,16.83,17.11,569200.0],["2009-08-24",17.1,17.26,17.05,17.18,362300.0],["2009-08-25",17.22,17.37,17.0,17.1,263900.0],["2009-08-26",17.06,17.23,16.81,17.03,187600.0],["2009-08-27",17.1,17.23,16.85,17.04,262700.0],["2009-08-28",17.14,17.28,16.91,17.0,306000.0],["2009-08-31",16.85,16.96,16.58,16.66,252500.0],["2009-09-01",16.47,16.92,16.36,16.47,429100.0],["2009-09-02",16.38,16.83,16.36,16.66,735900.0],["2009-09-03",16.73,16.8,16.26,16.7,344200.0],["2009-09-04",16.83,16.96,16.48,16.93,296600.0],["2009-09-08",17.0,17.0,16.72,16.96,304000.0],["2009-09-09",16.96,17.48,16.57,17.26,409200.0],["2009-09-10",17.36,17.59,17.08,17.59,347200.0],["2009-09-11",17.57,17.62,17.29,17.32,350200.0],["2009-09-14",17.12,17.56,16.98,17.5,218500.0],["2009-09-15",17.4,17.48,17.15,17.4,390200.0],["2009-09-16",17.4,17.76,17.39,17.68,218500.0],["2009-09-17",17.5,18.08,17.5,18.01,327600.0],["2009-09-18",17.54,18.12,17.54,17.75,474300.0],["2009-09-21",17.54,17.77,17.47,17.75,193200.0],["2009-09-22",17.83,17.9,17.5,17.83,183700.0],["2009-09-23",17.89,18.23,17.7,18.0,305600.0],["2009-09-24",17.97,18.22,17.81,18.04,459400.0],["2009-09-25",17.96,18.1,17.79,18.01,203900.0],["2009-09-28",18.11,18.5,17.81,18.33,162400.0],["2009-09-29",18.3,18.5,18.05,18.26,356000.0],["2009-09-30",18.19,18.5,17.81,18.27,467400.0],["2009-10-01",18.18,18.3,17.42,17.65,440400.0],["2009-10-02",17.45,17.64,17.28,17.54,482600.0],["2009-10-05",17.55,17.77,17.45,17.73,233400.0],["2009-10-06",17.91,18.24,17.73,18.21,365700.0],["2009-10-07",18.22,18.5,18.1,18.49,273200.0],["2009-10-08",18.57,19.42,18.48,19.2,485400.0],["2009-10-09",19.11,19.43,19.01,19.38,240200.0],["2009-10-12",19.45,19.84,19.4,19.51,194300.0],["2009-10-13",19.52,19.76,19.32,19.39,224000.0],["2009-10-14",19.58,19.78,19.45,19.71,150500.0],["2009-10-15",19.64,19.8,19.46,19.67,334500.0],["2009-10-16",19.59,19.86,19.37,19.47,269900.0],["2009-10-19",19.58,20.03,19.42,19.95,160100.0],["2009-10-20",20.0,20.21,19.85,19.93,402800.0],["2009-10-21",19.83,20.03,19.16,19.17,798800.0],["2009-10-22",19.22,19.25,18.88,18.99,803300.0],["2009-10-23",19.02,19.15,18.57,18.66,264300.0],["2009-10-26",18.66,19.06,18.33,18.67,264500.0],["2009-10-27",18.74,19.16,18.54,18.82,374900.0],["2009-10-28",18.84,18.99,18.31,18.35,347600.0],["2009-10-29",18.56,19.02,18.38,18.95,472700.0],["2009-10-30",18.7,18.83,18.16,18.62,500000.0],["2009-11-02",18.64,19.04,18.5,18.88,444600.0],["2009-11-03",18.68,18.88,18.5,18.81,304700.0],["2009-11-04",18.9,18.98,18.42,18.44,359200.0],["2009-11-05",18.52,19.29,18.44,19.16,465800.0],["2009-11-06",19.03,19.47,18.83,19.18,323500.0],["2009-11-09",19.26,19.64,19.16,19.62,288800.0],["2009-11-10",19.49,19.65,19.25,19.42,264100.0],["2009-11-11",19.64,19.85,19.43,19.83,278900.0],["2009-11-12",19.77,19.85,19.16,19.21,331700.0],["2009-11-13",19.18,19.69,19.06,19.38,237700.0],["2009-11-16",19.53,20.27,19.53,20.09,288400.0],["2009-11-17",19.95,20.18,19.8,20.16,319200.0],["2009-11-18",20.1,20.1,19.69,19.92,178700.0],["2009-11-19",19.69,19.7,19.02,19.36,481100.0],["2009-11-20",19.24,19.45,18.96,19.23,301200.0],["2009-11-23",19.49,19.99,19.49,19.64,210500.0],["2009-11-24",19.6,19.6,19.22,19.5,220200.0],["2009-11-25",19.56,19.69,19.34,19.43,167000.0],["2009-11-27",18.9,19.01,18.65,18.85,156400.0],["2009-11-30",18.67,18.96,18.35,18.92,355500.0],["2009-12-01",19.13,19.6,19.07,19.41,383300.0],["2009-12-02",19.35,19.64,19.2,19.2,271500.0],["2009-12-03",19.29,19.31,18.96,18.99,151400.0],["2009-12-04",19.32,19.84,19.15,19.51,247300.0],["2009-12-07",19.37,19.56,19.07,19.21,303200.0],["2009-12-08",19.02,19.05,18.54,18.57,619900.0],["2009-12-09",18.61,18.62,18.27,18.34,383300.0],["2009-12-10",17.1,17.83,16.85,17.66,4320100.0],["2009-12-11",17.68,17.88,17.56,17.74,1181700.0],["2009-12-14",17.81,17.9,17.32,17.55,1329600.0],["2009-12-15",17.43,17.71,17.32,17.43,713500.0],["2009-12-16",17.43,17.67,17.43,17.66,858000.0],["2009-12-17",17.57,17.7,17.33,17.38,520600.0],["2009-12-18",17.53,17.54,17.06,17.42,1100500.0],["2009-12-21",17.5,17.89,17.5,17.84,416600.0],["2009-12-22",17.91,18.23,17.91,18.18,437500.0],["2009-12-23",18.27,18.4,18.18,18.36,600700.0],["2009-12-24",18.37,18.47,18.33,18.42,52900.0],["2009-12-28",18.44,18.62,18.26,18.3,338700.0],["2009-12-29",18.38,18.52,18.26,18.45,276800.0],["2009-12-30",18.43,18.67,18.26,18.43,258600.0],["2009-12-31",18.47,18.55,18.04,18.04,371900.0],["2010-01-04",18.22,18.87,18.07,18.7,635000.0],["2010-01-05",18.71,18.85,18.54,18.73,546300.0],["2010-01-06",18.68,18.88,18.63,18.86,485400.0],["2010-01-07",19.5,20.46,19.28,20.44,1377600.0],["2010-01-08",20.55,20.89,20.47,20.66,548500.0],["2010-01-11",20.69,20.69,20.31,20.6,386400.0],["2010-01-12",20.42,20.69,20.03,20.57,561800.0],["2010-01-13",20.69,21.65,20.63,21.61,924500.0],["2010-01-14",21.61,22.11,21.48,22.05,1115000.0],["2010-01-15",22.01,22.59,21.68,21.93,851000.0],["2010-01-19",21.69,22.33,21.69,22.14,431900.0],["2010-01-20",22.02,22.02,21.34,21.7,536500.0],["2010-01-21",21.75,21.87,21.23,21.4,610600.0],["2010-01-22",21.32,21.71,20.94,20.98,751500.0],["2010-01-25",21.2,21.4,20.86,21.26,543100.0],["2010-01-26",21.15,21.36,20.85,21.28,389900.0],["2010-01-27",21.12,21.52,21.12,21.46,406000.0],["2010-01-28",21.46,21.71,21.11,21.45,780300.0],["2010-01-29",21.55,21.8,21.25,21.4,1371100.0],["2010-02-01",21.5,21.64,21.28,21.39,787700.0],["2010-02-02",21.5,21.63,20.94,21.2,710000.0],["2010-02-03",21.04,21.2,20.85,20.99,287300.0],["2010-02-04",20.85,20.96,20.47,20.47,450500.0],["2010-02-05",20.52,20.79,20.22,20.79,364500.0],["2010-02-08",20.72,21.14,20.39,20.86,580200.0],["2010-02-09",20.57,21.25,20.56,21.06,752000.0],["2010-02-10",20.98,21.68,20.79,21.52,659500.0],["2010-02-11",21.38,22.11,21.38,22.06,533100.0],["2010-02-12",21.93,22.54,21.93,22.5,701700.0],["2010-02-16",22.59,23.56,22.5,23.53,1423300.0],["2010-02-17",23.55,24.1,23.48,23.7,1577600.0],["2010-02-18",23.63,23.84,23.24,23.76,1144700.0],["2010-02-19",23.67,23.97,23.3,23.71,667500.0],["2010-02-22",23.71,23.8,23.37,23.42,306200.0],["2010-02-23",23.18,23.46,23.1,23.1,484600.0],["2010-02-24",23.13,23.61,23.13,23.3,585700.0],["2010-02-25",23.06,23.64,23.0,23.59,468700.0],["2010-02-26",23.72,23.85,23.5,23.79,457400.0],["2010-03-01",23.89,24.59,23.7,24.2,1175400.0],["2010-03-02",24.32,24.75,24.19,24.27,800300.0],["2010-03-03",24.31,24.46,24.02,24.08,504200.0],["2010-03-04",24.22,24.48,24.02,24.1,377300.0],["2010-03-05",24.2,24.5,24.17,24.49,562700.0],["2010-03-08",24.43,24.6,24.28,24.3,470600.0],["2010-03-09",24.15,24.41,24.1,24.37,497100.0],["2010-03-10",24.31,24.31,23.56,23.92,1152300.0],["2010-03-11",23.8,24.17,23.8,24.1,502300.0],["2010-03-12",24.14,24.28,23.67,23.95,442500.0],["2010-03-15",23.96,24.01,23.47,23.75,588300.0],["2010-03-16",23.74,23.94,23.54,23.58,448700.0],["2010-03-17",23.58,23.8,23.56,23.58,784400.0],["2010-03-18",23.64,23.64,23.34,23.48,357500.0],["2010-03-19",23.17,23.79,23.1,23.17,518600.0],["2010-03-22",23.02,23.51,22.94,23.49,734500.0],["2010-03-23",23.54,23.61,23.25,23.48,386500.0],["2010-03-24",23.4,23.5,22.96,23.03,477600.0],["2010-03-25",23.21,23.46,23.01,23.04,629500.0],["2010-03-26",23.02,23.1,22.58,22.68,729100.0],["2010-03-29",22.82,22.99,22.5,22.7,494500.0],["2010-03-30",22.69,22.8,22.46,22.61,468300.0],["2010-03-31",22.56,22.64,22.18,22.24,427900.0],["2010-04-01",22.39,22.58,22.16,22.41,345400.0],["2010-04-05",22.5,22.93,22.44,22.71,683400.0],["2010-04-06",22.54,22.77,22.51,22.6,418200.0],["2010-04-07",22.51,22.64,22.09,22.24,595100.0],["2010-04-08",22.13,22.7,22.02,22.5,335300.0],["2010-04-09",22.5,22.6,22.26,22.42,315900.0],["2010-04-12",22.42,22.64,22.36,22.56,359300.0],["2010-04-13",22.56,23.02,22.48,22.91,366100.0],["2010-04-14",23.04,23.24,22.92,23.2,271500.0],["2010-04-15",23.25,23.69,23.15,23.6,446800.0],["2010-04-16",23.56,23.63,23.1,23.2,445300.0],["2010-04-19",23.11,23.27,22.72,23.11,251000.0],["2010-04-20",23.26,23.94,23.2,23.92,545400.0],["2010-04-21",23.94,24.12,23.8,24.03,537900.0],["2010-04-22",23.77,24.48,23.65,24.4,512700.0],["2010-04-23",24.44,24.68,24.21,24.63,320400.0],["2010-04-26",24.55,24.94,24.35,24.47,289900.0],["2010-04-27",24.37,24.66,23.98,24.1,375400.0],["2010-04-28",24.2,24.36,23.89,24.09,290600.0],["2010-04-29",24.21,24.87,24.07,24.55,369800.0],["2010-04-30",24.59,24.65,24.05,24.08,491800.0],["2010-05-03",24.21,24.42,23.97,24.33,582600.0],["2010-05-04",23.96,24.02,23.37,23.69,680000.0],["2010-05-05",23.62,24.75,23.49,24.41,767000.0],["2010-05-06",24.35,24.46,21.73,23.16,757400.0],["2010-05-07",23.0,23.39,22.47,22.59,956600.0],["2010-05-10",23.44,23.78,23.16,23.62,521600.0],["2010-05-11",23.34,24.52,23.33,24.4,661800.0],["2010-05-12",24.42,24.96,24.29,24.7,838700.0],["2010-05-13",24.55,25.0,24.45,24.7,447000.0],["2010-05-14",24.41,24.63,24.1,24.57,809700.0],["2010-05-17",24.62,24.89,24.26,24.75,958400.0],["2010-05-18",25.0,25.24,24.58,24.71,737100.0],["2010-05-19",24.55,24.79,23.95,24.26,896200.0],["2010-05-20",23.75,24.0,23.4,23.4,1084600.0],["2010-05-21",23.01,23.8,22.76,23.68,883700.0],["2010-05-24",23.67,24.17,23.47,23.7,504400.0],["2010-05-25",23.13,24.1,22.97,23.96,818100.0],["2010-05-26",24.13,24.96,24.0,24.39,1029400.0],["2010-05-27",25.09,25.25,24.4,25.09,1101900.0],["2010-05-28",25.03,25.11,24.37,24.75,559800.0],["2010-06-01",24.46,24.67,24.01,24.05,564000.0],["2010-06-02",24.04,25.0,23.96,25.0,736800.0],["2010-06-03",24.92,25.25,24.65,25.15,579300.0],["2010-06-04",24.76,24.77,23.92,24.0,496300.0],["2010-06-07",23.99,24.09,23.5,23.56,582200.0],["2010-06-08",23.59,24.05,23.42,23.86,782200.0],["2010-06-09",24.08,24.63,23.99,24.12,539600.0],["2010-06-10",24.45,24.75,24.27,24.64,789200.0],["2010-06-11",24.39,25.07,24.27,24.93,616500.0],["2010-06-14",25.08,25.42,24.94,25.24,648000.0],["2010-06-15",25.57,26.58,25.27,26.24,1430300.0],["2010-06-16",26.14,26.41,25.92,26.04,853800.0],["2010-06-17",26.19,26.29,25.84,26.05,569800.0],["2010-06-18",26.03,26.18,25.91,25.98,634700.0],["2010-06-21",26.24,26.51,25.37,25.53,497300.0],["2010-06-22",25.53,25.97,24.87,24.93,614300.0],["2010-06-23",24.93,25.43,24.3,25.16,774700.0],["2010-06-24",25.01,25.1,24.29,24.34,556000.0],["2010-06-25",24.25,25.11,24.25,24.5,5794600.0],["2010-06-28",24.65,24.84,24.5,24.56,654400.0],["2010-06-29",24.22,24.35,23.44,23.57,690200.0],["2010-06-30",23.48,23.83,23.17,23.25,563000.0],["2010-07-01",23.25,23.58,22.72,23.48,779500.0],["2010-07-02",23.64,23.7,23.01,23.24,649400.0],["2010-07-06",23.59,23.73,23.09,23.3,657500.0],["2010-07-07",23.4,23.7,22.89,23.67,927600.0],["2010-07-08",23.68,23.93,23.56,23.91,411200.0],["2010-07-09",23.97,24.67,23.97,24.67,694700.0],["2010-07-12",24.63,24.79,24.12,24.23,352400.0],["2010-07-13",24.39,24.62,24.27,24.49,320300.0],["2010-07-14",24.46,24.57,24.34,24.51,382500.0],["2010-07-15",24.52,24.52,24.09,24.37,297000.0],["2010-07-16",24.23,24.28,23.63,23.66,306700.0],["2010-07-19",23.79,23.9,23.41,23.74,218700.0],["2010-07-20",23.51,23.99,23.34,23.94,252700.0],["2010-07-21",24.02,24.1,23.5,23.53,311000.0],["2010-07-22",23.75,24.48,23.75,24.41,345600.0],["2010-07-23",24.35,25.11,24.27,25.09,286300.0],["2010-07-26",25.17,25.59,25.04,25.49,243200.0],["2010-07-27",25.58,25.79,25.21,25.27,217200.0],["2010-07-28",25.17,25.27,24.91,25.0,180300.0],["2010-07-29",25.1,25.11,24.55,24.87,305800.0],["2010-07-30",24.5,25.26,24.5,25.17,312700.0],["2010-08-02",25.5,25.62,25.12,25.37,368500.0],["2010-08-03",25.33,25.44,24.93,25.23,260000.0],["2010-08-04",25.33,25.68,25.21,25.55,337200.0],["2010-08-05",25.27,25.58,25.13,25.49,245600.0],["2010-08-06",25.2,25.49,24.97,25.27,302000.0],["2010-08-09",25.46,25.65,25.24,25.56,571500.0],["2010-08-10",25.36,28.58,25.36,28.23,2626300.0],["2010-08-11",28.11,28.11,27.62,27.82,1039700.0],["2010-08-12",27.15,27.62,26.95,27.56,1154700.0],["2010-08-13",27.42,27.61,27.23,27.5,807600.0],["2010-08-16",27.38,28.08,27.27,27.92,1213900.0],["2010-08-17",28.0,28.5,27.83,28.33,808600.0],["2010-08-18",28.31,28.77,28.0,28.24,1065500.0],["2010-08-19",28.16,28.35,27.57,28.06,811000.0],["2010-08-20",27.89,28.17,27.67,28.12,489600.0],["2010-08-23",28.19,28.4,27.91,28.0,956000.0],["2010-08-24",27.64,28.09,27.24,27.91,867100.0],["2010-08-25",27.79,28.56,27.78,28.48,1247400.0],["2010-08-26",28.55,28.85,28.34,28.76,1091000.0],["2010-08-27",28.95,29.03,28.31,28.97,986800.0],["2010-08-30",28.73,29.07,28.56,28.59,639700.0],["2010-08-31",28.47,28.92,28.2,28.68,881600.0],["2010-09-01",29.03,29.31,28.89,29.29,539400.0],["2010-09-02",29.47,29.7,29.16,29.65,908200.0],["2010-09-03",29.8,29.94,29.34,29.86,601300.0],["2010-09-07",29.69,29.99,29.58,29.61,417100.0],["2010-09-08",28.15,28.4,27.7,27.75,2181600.0],["2010-09-09",28.14,28.14,27.64,27.75,1300700.0],["2010-09-10",27.74,27.94,27.39,27.44,854400.0],["2010-09-13",27.52,27.86,27.52,27.7,750600.0],["2010-09-14",27.7,28.05,27.6,27.77,470600.0],["2010-09-15",27.63,27.9,27.44,27.8,959100.0],["2010-09-16",27.7,27.79,27.47,27.68,769300.0],["2010-09-17",27.78,28.02,27.49,27.97,2730700.0],["2010-09-20",27.97,28.28,27.81,28.27,812400.0],["2010-09-21",28.28,28.47,28.12,28.27,956500.0],["2010-09-22",28.24,28.39,27.93,28.26,788900.0],["2010-09-23",28.12,28.29,27.93,28.01,711200.0],["2010-09-24",28.35,28.67,28.27,28.66,1161400.0],["2010-09-27",28.7,28.91,28.57,28.7,438700.0],["2010-09-28",28.78,28.92,28.53,28.89,885400.0],["2010-09-29",28.83,29.1,28.72,28.96,643300.0],["2010-09-30",29.06,29.54,29.01,29.44,1155100.0],["2010-10-01",29.55,30.04,29.54,30.04,883400.0],["2010-10-04",30.04,30.14,29.54,29.92,1135700.0],["2010-10-05",30.14,30.89,30.12,30.87,1306600.0],["2010-10-06",30.9,31.23,30.32,30.46,1163400.0],["2010-10-07",30.62,30.62,30.21,30.4,443600.0],["2010-10-08",30.46,30.71,30.28,30.57,338500.0],["2010-10-11",30.62,31.35,30.61,31.08,402400.0],["2010-10-12",31.1,31.1,30.82,31.09,344800.0],["2010-10-13",31.24,31.36,31.08,31.27,529900.0],["2010-10-14",31.12,31.33,31.0,31.28,322200.0],["2010-10-15",31.52,31.64,31.14,31.22,465300.0],["2010-10-18",31.23,31.35,31.02,31.34,277300.0],["2010-10-19",30.91,31.16,30.4,30.57,491100.0],["2010-10-20",30.69,30.86,30.48,30.81,397400.0],["2010-10-21",30.83,30.98,30.43,30.83,523500.0],["2010-10-22",30.82,31.13,30.7,31.06,365500.0],["2010-10-25",31.18,31.55,31.09,31.45,361500.0],["2010-10-26",31.36,31.83,31.21,31.71,384600.0],["2010-10-27",31.57,31.65,30.97,31.45,278200.0],["2010-10-28",31.6,31.69,31.14,31.65,274900.0],["2010-10-29",31.54,31.94,31.54,31.69,427700.0],["2010-11-01",31.81,32.03,31.32,31.55,396700.0],["2010-11-02",31.71,32.06,31.71,31.93,356500.0],["2010-11-03",32.0,32.03,31.58,31.83,318400.0],["2010-11-04",32.0,32.3,31.23,31.39,953600.0],["2010-11-05",31.47,31.55,31.31,31.37,591600.0],["2010-11-08",30.96,31.64,30.9,31.58,474900.0],["2010-11-09",31.52,32.07,31.41,31.8,722900.0],["2010-11-10",31.68,32.24,31.44,32.07,672300.0],["2010-11-11",31.77,32.17,31.64,31.91,473800.0],["2010-11-12",31.8,32.07,31.61,31.63,441700.0],["2010-11-15",31.66,31.98,31.54,31.72,335100.0],["2010-11-16",31.5,31.62,31.11,31.37,616500.0],["2010-11-17",31.35,31.83,31.26,31.72,299800.0],["2010-11-18",31.84,32.2,31.79,31.9,374300.0],["2010-11-19",31.91,32.14,31.71,32.02,266700.0],["2010-11-22",31.81,32.41,31.71,32.24,383700.0],["2010-11-23",31.97,32.21,31.81,32.03,289200.0],["2010-11-24",32.18,32.77,32.13,32.66,169800.0],["2010-11-26",32.41,32.67,32.21,32.41,54200.0],["2010-11-29",32.31,32.6,31.96,32.44,263800.0],["2010-11-30",32.24,32.5,32.08,32.17,554000.0],["2010-12-01",32.46,33.02,32.46,33.02,305200.0],["2010-12-02",33.0,33.78,32.77,33.54,419900.0],["2010-12-03",33.39,33.58,32.95,33.13,385100.0],["2010-12-06",32.98,33.09,32.78,33.02,288200.0],["2010-12-07",33.3,33.3,32.71,32.98,294300.0],["2010-12-08",32.97,33.17,32.87,33.0,228500.0],["2010-12-09",33.12,33.18,32.33,32.42,423700.0],["2010-12-10",32.42,32.43,32.21,32.39,415100.0],["2010-12-13",32.52,32.77,32.42,32.64,324200.0],["2010-12-14",32.73,32.81,32.48,32.71,298400.0],["2010-12-15",32.59,32.87,32.53,32.6,299100.0],["2010-12-16",32.71,33.0,32.41,32.81,126200.0],["2010-12-17",32.87,33.6,32.78,33.54,575600.0],["2010-12-20",33.5,33.69,33.03,33.63,323500.0],["2010-12-21",33.84,34.0,33.66,33.7,185800.0],["2010-12-22",33.76,33.78,33.33,33.43,291200.0],["2010-12-23",33.37,33.49,33.24,33.39,165100.0],["2010-12-27",33.36,33.59,33.15,33.52,104100.0],["2010-12-28",33.52,33.57,33.18,33.44,156300.0],["2010-12-29",33.51,33.86,33.45,33.58,150300.0],["2010-12-30",33.51,33.97,33.51,33.75,190300.0],["2010-12-31",33.65,33.8,33.17,33.2,210100.0],["2011-01-03",33.41,33.75,33.3,33.53,318500.0],["2011-01-04",33.62,33.72,33.25,33.34,253100.0],["2011-01-05",33.11,34.11,33.11,33.81,222700.0],["2011-01-06",33.78,33.94,33.65,33.91,159600.0],["2011-01-07",33.93,34.32,33.66,34.01,135900.0],["2011-01-10",33.93,34.55,33.75,34.46,208800.0],["2011-01-11",34.6,35.27,34.54,34.82,345500.0],["2011-01-12",35.04,35.1,34.78,34.9,214700.0],["2011-01-13",34.83,34.83,34.44,34.67,118200.0],["2011-01-14",34.61,34.73,34.51,34.6,212500.0],["2011-01-18",34.66,34.87,34.46,34.78,454100.0],["2011-01-19",34.79,34.9,34.28,34.36,157000.0],["2011-01-20",34.23,34.37,34.04,34.21,144600.0],["2011-01-21",34.39,34.43,34.13,34.32,123600.0],["2011-01-24",34.37,34.66,34.25,34.49,216500.0],["2011-01-25",34.44,34.44,34.2,34.29,428900.0],["2011-01-26",34.44,35.22,34.37,35.13,317500.0],["2011-01-27",35.13,36.63,35.08,36.23,892500.0],["2011-01-28",36.2,36.27,35.12,35.4,260700.0],["2011-01-31",35.54,35.84,35.11,35.42,173900.0],["2011-02-01",35.72,35.97,35.47,35.87,202000.0],["2011-02-02",35.83,36.3,35.83,36.26,335100.0],["2011-02-03",36.29,36.36,35.6,36.29,171100.0],["2011-02-04",36.21,36.35,35.94,36.27,147900.0],["2011-02-07",36.46,36.89,36.19,36.59,231300.0],["2011-02-08",37.29,38.85,37.12,37.99,564800.0],["2011-02-09",37.87,38.0,36.12,36.71,900500.0],["2011-02-10",36.51,37.8,36.27,37.76,366800.0],["2011-02-11",37.77,38.59,37.74,38.22,276900.0],["2011-02-14",37.94,38.53,37.75,38.53,223100.0],["2011-02-15",37.89,38.16,37.15,37.22,414700.0],["2011-02-16",37.27,37.91,37.09,37.25,724100.0],["2011-02-17",36.79,36.8,35.83,36.0,1541200.0],["2011-02-18",36.99,38.41,36.59,38.33,7980300.0],["2011-02-22",37.82,38.77,37.82,38.05,1109600.0],["2011-02-23",37.95,38.0,37.27,37.29,1231900.0],["2011-02-24",37.25,37.98,37.08,37.85,711700.0],["2011-02-25",37.95,38.31,37.53,37.7,1078200.0],["2011-02-28",37.8,37.82,37.42,37.72,574000.0],["2011-03-01",37.69,37.77,37.17,37.65,656200.0],["2011-03-02",37.5,37.76,37.29,37.36,449800.0],["2011-03-03",37.63,38.91,37.63,38.78,794800.0],["2011-03-04",38.65,38.97,37.89,38.51,701500.0],["2011-03-07",38.5,38.51,37.38,38.0,492200.0],["2011-03-08",37.91,38.59,37.81,38.23,483200.0],["2011-03-09",38.22,39.12,38.04,38.81,641100.0],["2011-03-10",38.42,38.52,37.9,37.99,572300.0],["2011-03-11",38.26,39.21,38.09,39.08,1070500.0],["2011-03-14",38.78,39.15,38.47,38.74,380600.0],["2011-03-15",37.94,38.81,37.9,38.54,527100.0],["2011-03-16",38.41,38.84,38.19,38.32,495500.0],["2011-03-17",38.81,38.89,38.14,38.26,595900.0],["2011-03-18",38.62,39.0,38.56,38.77,462300.0],["2011-03-21",39.02,40.0,38.94,39.58,382400.0],["2011-03-22",39.48,39.95,39.31,39.69,501800.0],["2011-03-23",39.73,40.03,39.37,39.89,422700.0],["2011-03-24",40.07,40.37,39.71,40.09,585900.0],["2011-03-25",40.25,40.99,40.15,40.4,659300.0],["2011-03-28",40.4,40.91,40.4,40.69,359700.0],["2011-03-29",40.54,41.16,40.54,40.92,546900.0],["2011-03-30",41.09,41.43,41.0,41.14,559000.0],["2011-03-31",41.16,41.68,41.16,41.67,508200.0],["2011-04-01",41.85,42.14,41.7,42.1,521000.0],["2011-04-04",42.18,42.4,41.59,41.75,467700.0],["2011-04-05",41.84,42.19,41.77,42.02,382100.0],["2011-04-06",42.29,42.39,41.49,41.75,307400.0],["2011-04-07",41.75,41.8,41.15,41.51,256500.0],["2011-04-08",41.67,41.67,40.29,40.67,546700.0],["2011-04-11",40.79,40.95,40.34,40.6,366100.0],["2011-04-12",40.54,41.09,40.14,40.82,504100.0],["2011-04-13",40.98,41.03,40.5,40.72,621700.0],["2011-04-14",40.48,41.39,40.38,41.1,457200.0],["2011-04-15",41.18,41.36,40.75,41.05,263700.0],["2011-04-18",40.7,40.76,39.85,40.52,508700.0],["2011-04-19",40.51,41.02,40.51,40.99,342400.0],["2011-04-20",41.42,42.2,41.36,42.07,439800.0],["2011-04-21",42.38,42.91,42.11,42.8,404100.0],["2011-04-25",42.83,42.9,42.4,42.62,199000.0],["2011-04-26",42.9,42.98,42.31,42.44,291700.0],["2011-04-27",42.56,43.02,42.24,43.01,292000.0],["2011-04-28",42.9,43.39,42.75,42.8,294100.0],["2011-04-29",42.9,43.17,42.58,42.91,323000.0],["2011-05-02",43.07,43.27,42.29,42.3,281000.0],["2011-05-03",42.16,42.44,41.73,42.05,438700.0],["2011-05-04",42.13,42.62,41.44,42.12,545200.0],["2011-05-05",41.2,41.31,38.28,38.49,982700.0],["2011-05-06",38.72,40.37,38.55,39.24,725100.0],["2011-05-09",39.19,39.3,38.71,39.04,577900.0],["2011-05-10",38.08,38.85,37.88,38.74,1593000.0],["2011-05-11",38.69,39.38,38.54,39.15,691300.0],["2011-05-12",38.92,39.55,38.91,39.19,544000.0],["2011-05-13",39.0,39.54,38.5,38.73,532100.0],["2011-05-16",38.42,38.57,37.75,37.85,737200.0],["2011-05-17",37.85,38.34,37.6,38.13,565800.0],["2011-05-18",38.07,38.59,37.95,38.37,667700.0],["2011-05-19",38.56,39.29,38.46,38.47,460900.0],["2011-05-20",38.36,38.57,37.86,38.21,280500.0],["2011-05-23",37.72,37.72,37.24,37.29,384100.0],["2011-05-24",37.31,37.63,37.01,37.49,357700.0],["2011-05-25",37.34,37.86,37.26,37.77,247700.0],["2011-05-26",37.59,38.43,37.36,38.22,443400.0],["2011-05-27",38.23,38.88,38.23,38.56,307700.0],["2011-05-31",38.84,39.15,38.62,39.03,505200.0],["2011-06-01",38.95,39.26,37.79,37.89,373300.0],["2011-06-02",37.9,38.5,37.77,38.34,410600.0],["2011-06-03",37.87,38.41,37.79,37.97,345000.0],["2011-06-06",37.88,38.06,36.85,36.89,399500.0],["2011-06-07",37.03,37.11,36.52,36.9,580000.0],["2011-06-08",36.74,37.05,36.5,36.53,284900.0],["2011-06-09",36.65,36.74,36.38,36.63,278200.0],["2011-06-10",36.46,36.5,35.79,36.12,432700.0],["2011-06-13",36.24,36.83,36.24,36.54,415500.0],["2011-06-14",36.89,37.33,36.86,37.24,530200.0],["2011-06-15",36.93,37.79,36.93,37.53,803000.0],["2011-06-16",37.47,37.49,36.69,37.14,362800.0],["2011-06-17",37.48,37.75,37.12,37.22,493700.0],["2011-06-20",37.11,38.0,37.02,38.0,587000.0],["2011-06-21",38.08,39.28,38.0,38.98,1046600.0],["2011-06-22",38.89,39.05,38.23,38.29,691700.0],["2011-06-23",37.89,38.78,37.61,38.66,500500.0],["2011-06-24",38.65,38.76,37.83,38.0,1426100.0],["2011-06-27",38.06,39.1,37.66,38.56,669900.0],["2011-06-28",38.58,39.39,38.53,39.2,425200.0],["2011-06-29",39.36,39.85,39.2,39.8,396800.0],["2011-06-30",39.82,40.54,39.68,40.29,591300.0],["2011-07-01",40.39,40.76,40.11,40.54,333300.0],["2011-07-05",40.59,41.27,40.27,41.22,384600.0],["2011-07-06",41.28,41.78,41.05,41.29,518700.0],["2011-07-07",41.64,41.87,41.3,41.4,231000.0],["2011-07-08",41.0,41.33,40.45,41.16,596700.0],["2011-07-11",40.76,41.09,40.07,40.25,429200.0],["2011-07-12",40.11,40.35,39.94,40.12,272600.0],["2011-07-13",40.27,40.42,39.9,39.96,280200.0],["2011-07-14",40.02,40.35,39.03,39.2,312200.0],["2011-07-15",39.43,39.43,38.89,39.23,223200.0],["2011-07-18",39.09,39.09,38.27,38.54,198700.0],["2011-07-19",38.83,39.27,38.72,39.13,210600.0],["2011-07-20",39.26,39.27,38.61,38.76,250700.0],["2011-07-21",38.91,38.94,38.49,38.74,400300.0],["2011-07-22",38.75,38.75,38.41,38.46,313900.0],["2011-07-25",38.12,38.52,38.11,38.39,246500.0],["2011-07-26",38.33,38.37,37.48,37.54,362600.0],["2011-07-27",37.36,37.39,36.42,36.48,385100.0],["2011-07-28",36.51,37.32,36.26,37.22,712900.0],["2011-07-29",36.84,37.07,36.55,36.91,607100.0],["2011-08-01",37.26,37.61,36.96,37.34,586000.0],["2011-08-02",37.48,38.84,36.31,37.48,1122900.0],["2011-08-03",37.58,38.26,36.91,38.22,484000.0],["2011-08-04",37.78,37.93,36.09,36.16,700100.0],["2011-08-05",36.59,36.6,34.98,35.73,593800.0],["2011-08-08",34.5,35.13,33.36,33.66,862400.0],["2011-08-09",34.27,36.17,33.18,36.15,1237600.0],["2011-08-10",35.37,36.37,34.89,34.95,1526700.0],["2011-08-11",35.11,36.13,34.87,35.69,687300.0],["2011-08-12",36.03,36.24,35.35,36.18,418400.0],["2011-08-15",36.44,36.5,35.83,36.49,685500.0],["2011-08-16",36.11,36.31,35.3,35.94,494200.0],["2011-08-17",36.16,36.77,35.71,36.04,250700.0],["2011-08-18",34.96,34.96,32.7,32.98,477800.0],["2011-08-19",32.54,33.38,32.13,32.19,576600.0],["2011-08-22",33.12,33.12,31.98,32.47,491600.0],["2011-08-23",32.66,33.88,32.24,33.88,373000.0],["2011-08-24",33.79,34.43,33.58,34.28,457800.0],["2011-08-25",34.46,34.77,33.47,33.53,327600.0],["2011-08-26",33.26,34.67,33.03,34.28,382300.0],["2011-08-29",34.65,35.64,34.57,35.56,369900.0],["2011-08-30",35.29,36.07,35.29,35.81,372700.0],["2011-08-31",35.92,36.33,35.54,35.62,574200.0],["2011-09-01",35.7,36.29,34.81,34.9,511200.0],["2011-09-02",34.19,34.76,33.67,33.93,403200.0],["2011-09-06",32.78,34.14,32.78,34.06,550500.0],["2011-09-07",34.53,35.63,34.52,35.56,485600.0],["2011-09-08",35.22,35.92,35.0,35.16,318100.0],["2011-09-09",34.76,35.44,34.15,34.43,382900.0],["2011-09-12",33.92,34.43,32.93,33.69,743800.0],["2011-09-13",33.7,34.95,33.51,34.81,466400.0],["2011-09-14",34.93,35.28,34.06,34.12,1010000.0],["2011-09-15",34.31,34.6,33.78,34.55,872000.0],["2011-09-16",34.83,36.71,34.81,36.68,2280500.0],["2011-09-19",35.92,37.72,35.75,37.6,803800.0],["2011-09-20",37.75,38.23,36.89,36.89,699700.0],["2011-09-21",36.88,37.44,35.89,36.0,540000.0],["2011-09-22",35.27,36.03,34.6,35.25,602700.0],["2011-09-23",34.91,35.59,34.42,35.57,662400.0],["2011-09-26",35.83,36.51,34.97,36.42,499600.0],["2011-09-27",36.66,37.32,36.24,36.45,394000.0],["2011-09-28",36.46,36.88,35.53,35.66,622000.0],["2011-09-29",36.21,36.4,35.01,35.81,472500.0],["2011-09-30",35.33,35.91,34.79,34.87,785400.0],["2011-10-03",34.62,35.0,32.84,32.86,626200.0],["2011-10-04",32.5,34.36,32.24,34.28,575400.0],["2011-10-05",34.34,34.98,33.66,34.69,377200.0],["2011-10-06",34.65,35.47,34.5,35.35,272000.0],["2011-10-07",35.53,35.98,34.7,34.87,520700.0],["2011-10-10",35.28,36.08,35.27,36.04,154400.0],["2011-10-11",35.88,36.53,35.66,36.3,287000.0],["2011-10-12",36.68,37.79,36.6,37.51,732300.0],["2011-10-13",37.36,37.82,37.14,37.56,539400.0],["2011-10-14",38.01,38.06,37.62,37.9,286500.0],["2011-10-17",37.78,37.85,36.68,36.8,391900.0],["2011-10-18",36.99,37.79,36.52,37.69,549000.0],["2011-10-19",37.87,38.25,37.1,37.2,507400.0],["2011-10-20",37.17,37.44,36.53,37.19,247500.0],["2011-10-21",37.53,38.13,37.37,38.08,465000.0],["2011-10-24",38.22,39.51,38.1,39.28,478200.0],["2011-10-25",39.22,39.22,38.41,38.45,252100.0],["2011-10-26",39.02,39.18,37.79,38.99,234500.0],["2011-10-27",40.34,41.0,39.76,40.65,502700.0],["2011-10-28",40.99,41.09,40.03,40.19,321700.0],["2011-10-31",39.74,39.77,38.45,38.52,923400.0],["2011-11-01",37.24,39.14,37.07,39.03,976700.0],["2011-11-02",39.67,40.38,39.43,40.27,812800.0],["2011-11-03",40.99,40.99,39.66,40.03,712800.0],["2011-11-04",39.65,39.85,38.86,38.94,707100.0],["2011-11-07",39.02,39.3,38.58,39.0,482700.0],["2011-11-08",39.21,39.37,38.52,38.98,545100.0],["2011-11-09",38.0,38.58,37.93,38.16,526400.0],["2011-11-10",38.61,38.61,38.05,38.5,350200.0],["2011-11-11",38.71,39.15,38.35,38.88,419000.0],["2011-11-14",38.62,38.98,38.29,38.48,448200.0],["2011-11-15",38.37,38.99,38.33,38.7,474000.0],["2011-11-16",38.38,38.88,38.1,38.16,374100.0],["2011-11-17",37.96,38.0,37.19,37.39,396800.0],["2011-11-18",37.81,37.81,37.2,37.42,481700.0],["2011-11-21",36.81,37.49,36.72,36.8,515000.0],["2011-11-22",36.68,37.14,36.39,36.79,326000.0],["2011-11-23",36.5,36.76,35.89,35.89,352600.0],["2011-11-25",35.78,36.2,35.66,36.04,255900.0],["2011-11-28",37.14,37.52,36.86,37.24,546700.0],["2011-11-29",37.43,37.55,37.12,37.19,804900.0],["2011-11-30",38.1,38.31,37.67,37.83,701600.0],["2011-12-01",37.66,38.16,37.47,37.5,489700.0],["2011-12-02",37.93,38.14,37.18,37.25,639300.0],["2011-12-05",37.5,37.77,37.08,37.28,761000.0],["2011-12-06",37.34,37.61,36.99,37.2,353000.0],["2011-12-07",37.02,37.28,36.6,37.06,402600.0],["2011-12-08",36.7,36.94,36.07,36.15,401100.0],["2011-12-09",36.2,36.73,35.98,36.5,491700.0],["2011-12-12",36.09,36.5,35.65,36.46,342500.0],["2011-12-13",36.75,37.47,36.1,36.25,752200.0],["2011-12-14",35.99,36.03,35.13,35.39,561300.0],["2011-12-15",35.68,35.9,35.43,35.65,383900.0],["2011-12-16",35.96,36.53,35.4,35.46,848100.0],["2011-12-19",35.52,35.86,34.89,35.0,300800.0],["2011-12-20",35.5,36.34,35.46,36.05,267900.0],["2011-12-21",35.87,35.87,34.38,35.01,769900.0],["2011-12-22",35.16,35.35,34.98,34.99,336500.0],["2011-12-23",35.08,35.43,35.04,35.38,168900.0],["2011-12-27",35.39,35.71,35.17,35.33,136000.0],["2011-12-28",35.37,35.37,34.57,34.59,234700.0],["2011-12-29",34.74,34.96,34.64,34.78,297000.0],["2011-12-30",34.72,35.07,34.71,34.77,318600.0],["2012-01-03",35.48,35.6,34.67,34.7,374800.0],["2012-01-04",34.55,34.88,34.45,34.8,393700.0],["2012-01-05",34.79,35.32,34.46,35.08,342500.0],["2012-01-06",35.05,35.05,34.66,34.7,268100.0],["2012-01-09",34.77,34.99,34.39,34.67,215600.0],["2012-01-10",34.97,35.34,34.83,35.13,224000.0],["2012-01-11",35.05,35.18,34.94,35.02,362000.0],["2012-01-12",35.01,35.44,34.61,35.32,218400.0],["2012-01-13",35.1,35.28,34.79,35.28,340800.0],["2012-01-17",35.43,35.75,35.24,35.33,254800.0],["2012-01-18",35.26,36.57,35.25,36.56,403600.0],["2012-01-19",36.58,37.35,36.54,37.15,564100.0],["2012-01-20",37.03,37.03,36.33,36.41,330400.0],["2012-01-23",36.45,37.4,36.45,37.23,367400.0],["2012-01-24",37.06,37.45,37.0,37.4,316100.0],["2012-01-25",37.34,38.06,37.15,38.01,249600.0],["2012-01-26",38.14,38.25,37.97,38.25,311200.0],["2012-01-27",38.1,38.19,37.84,37.95,318200.0],["2012-01-30",37.66,38.09,37.55,37.69,212700.0],["2012-01-31",37.92,38.05,37.47,37.91,204300.0],["2012-02-01",38.08,38.95,38.0,38.88,363500.0],["2012-02-02",38.87,39.09,38.24,38.31,321900.0],["2012-02-03",38.71,39.15,38.65,38.83,378500.0],["2012-02-06",38.66,39.19,38.66,39.15,439700.0],["2012-02-07",38.76,39.66,37.29,37.71,1228900.0],["2012-02-08",37.67,37.91,37.35,37.7,580600.0],["2012-02-09",37.67,37.92,37.46,37.81,452300.0],["2012-02-10",37.52,37.81,37.44,37.57,468600.0],["2012-02-13",37.87,38.0,37.61,37.92,275200.0],["2012-02-14",37.69,38.0,37.57,37.75,292700.0],["2012-02-15",37.84,38.1,37.71,38.03,409000.0],["2012-02-16",38.03,38.66,37.9,38.23,312600.0],["2012-02-17",38.63,39.71,38.6,38.82,438900.0],["2012-02-21",38.63,38.86,38.53,38.7,243400.0],["2012-02-22",38.7,39.64,37.82,39.16,458200.0],["2012-02-23",39.24,40.16,38.99,40.11,554100.0],["2012-02-24",40.03,40.48,39.81,40.35,560900.0],["2012-02-27",40.04,40.5,39.71,40.1,440800.0],["2012-02-28",40.01,40.13,39.66,39.84,464000.0],["2012-02-29",39.96,40.46,39.73,40.26,668400.0],["2012-03-01",40.27,40.5,39.81,39.89,797100.0],["2012-03-02",39.91,40.17,38.97,39.33,574700.0],["2012-03-05",39.33,39.91,39.25,39.75,316000.0],["2012-03-06",39.43,39.65,39.1,39.21,352100.0],["2012-03-07",39.27,39.9,39.14,39.81,354500.0],["2012-03-08",39.96,40.7,39.73,40.48,435100.0],["2012-03-09",40.38,41.06,40.28,40.88,622900.0],["2012-03-12",40.84,41.2,40.74,41.16,390600.0],["2012-03-13",41.23,42.14,41.14,42.14,524100.0],["2012-03-14",41.94,42.04,41.46,41.84,442400.0],["2012-03-15",41.86,42.0,41.51,41.96,310600.0],["2012-03-16",42.27,42.65,41.93,42.13,629300.0],["2012-03-19",41.87,42.57,41.84,42.4,415900.0],["2012-03-20",42.05,42.2,41.76,42.05,302800.0],["2012-03-21",41.91,42.39,41.85,42.18,328100.0],["2012-03-22",41.79,42.07,41.72,42.03,432900.0],["2012-03-23",41.92,42.28,41.91,42.28,436400.0],["2012-03-26",42.42,43.17,42.42,43.1,450500.0],["2012-03-27",43.19,43.19,42.28,43.0,650900.0],["2012-03-28",42.9,43.16,42.79,43.15,598700.0],["2012-03-29",42.73,42.96,42.42,42.7,629700.0],["2012-03-30",42.98,43.06,42.61,42.64,567300.0],["2012-04-02",42.93,43.41,42.72,43.09,437700.0],["2012-04-03",43.1,43.34,42.97,43.34,543800.0],["2012-04-04",42.92,43.58,42.87,43.46,751200.0],["2012-04-05",43.2,43.41,43.0,43.12,346200.0],["2012-04-09",42.43,42.71,42.2,42.58,451600.0],["2012-04-10",42.44,42.49,41.72,41.77,334200.0],["2012-04-11",42.11,42.44,41.91,42.22,262200.0],["2012-04-12",42.29,42.66,42.11,42.46,271900.0],["2012-04-13",42.25,42.68,42.15,42.27,352300.0],["2012-04-16",42.43,42.65,42.01,42.21,234500.0],["2012-04-17",42.52,43.34,42.44,43.09,221300.0],["2012-04-18",42.86,43.25,42.74,43.07,361600.0],["2012-04-19",43.04,43.35,42.59,42.86,296900.0],["2012-04-20",42.94,43.58,42.87,43.16,198400.0],["2012-04-23",42.79,42.79,41.94,42.31,376600.0],["2012-04-24",42.3,42.44,41.81,41.91,387100.0],["2012-04-25",42.29,43.07,42.2,42.94,370900.0],["2012-04-26",42.85,43.66,42.78,43.29,307400.0],["2012-04-27",43.45,43.66,43.1,43.46,478000.0],["2012-04-30",43.37,43.92,43.31,43.8,401400.0],["2012-05-01",43.76,44.72,43.47,44.49,650700.0],["2012-05-02",44.17,44.97,44.01,44.92,955600.0],["2012-05-03",44.65,44.65,42.55,43.65,1486300.0],["2012-05-04",43.83,44.01,43.34,43.76,404200.0],["2012-05-07",43.43,44.14,43.0,44.02,748300.0],["2012-05-08",43.73,44.03,42.89,43.31,659600.0],["2012-05-09",42.86,43.59,42.69,43.39,639600.0],["2012-05-10",43.49,43.61,42.99,43.09,318900.0],["2012-05-11",42.92,43.5,42.86,43.02,369600.0],["2012-05-14",42.77,43.01,42.36,42.51,231000.0],["2012-05-15",42.42,43.27,42.37,42.55,343200.0],["2012-05-16",42.75,43.13,42.42,42.5,426200.0],["2012-05-17",42.39,42.63,41.91,41.95,803100.0],["2012-05-18",42.12,42.44,41.22,41.24,434400.0],["2012-05-21",41.23,41.7,40.83,41.67,655400.0],["2012-05-22",41.65,42.13,41.48,42.13,495300.0],["2012-05-23",41.77,42.06,41.13,41.69,726000.0],["2012-05-24",41.64,41.69,40.94,41.06,883400.0],["2012-05-25",41.17,41.53,41.05,41.2,411900.0],["2012-05-29",41.54,41.93,40.85,41.11,696800.0],["2012-05-30",40.89,41.24,40.6,40.74,410000.0],["2012-05-31",40.83,40.99,40.11,40.68,2933200.0],["2012-06-01",39.79,40.11,39.5,39.78,618800.0],["2012-06-04",39.79,40.47,39.79,40.36,531500.0],["2012-06-05",40.16,41.0,40.08,40.78,340800.0],["2012-06-06",41.0,41.82,40.88,41.82,324800.0],["2012-06-07",42.17,42.4,42.0,42.12,549400.0],["2012-06-08",41.98,42.31,41.66,42.17,265300.0],["2012-06-11",42.41,42.41,41.71,41.74,378200.0],["2012-06-12",41.85,42.0,41.2,41.83,382000.0],["2012-06-13",41.66,42.31,41.49,41.6,415200.0],["2012-06-14",41.69,42.5,41.55,42.27,300500.0],["2012-06-15",42.41,43.14,42.27,43.02,613100.0],["2012-06-18",42.82,44.23,42.7,44.08,613900.0],["2012-06-19",44.15,44.24,43.15,43.3,481400.0],["2012-06-20",43.29,43.29,42.76,43.0,271500.0],["2012-06-21",42.93,43.17,42.1,42.39,345200.0],["2012-06-22",42.59,43.36,42.17,43.05,906800.0],["2012-06-25",42.63,42.64,41.88,42.3,279700.0],["2012-06-26",42.37,42.57,41.93,42.37,270900.0],["2012-06-27",42.53,43.26,42.38,43.13,270600.0],["2012-06-28",42.7,42.72,42.0,42.56,505200.0],["2012-06-29",43.32,43.55,42.77,43.05,704100.0],["2012-07-02",43.36,45.09,43.36,45.02,902200.0],["2012-07-03",45.08,45.28,44.88,45.25,193100.0],["2012-07-05",45.29,46.69,45.04,46.49,1084600.0],["2012-07-06",46.27,46.28,45.35,45.8,812700.0],["2012-07-09",45.84,45.91,45.49,45.78,767800.0],["2012-07-10",45.98,46.25,45.29,45.41,505400.0],["2012-07-11",45.54,46.13,45.45,45.99,542000.0],["2012-07-12",45.83,45.83,44.9,45.46,465600.0],["2012-07-13",45.48,45.94,45.2,45.71,279300.0],["2012-07-16",45.58,45.95,45.41,45.85,273000.0],["2012-07-17",45.9,46.52,45.5,45.71,580100.0],["2012-07-18",45.69,46.38,45.65,45.96,487500.0],["2012-07-19",46.19,46.24,45.59,45.78,253400.0],["2012-07-20",45.37,45.43,44.83,45.06,212700.0],["2012-07-23",43.99,44.85,43.84,44.68,191100.0],["2012-07-24",44.59,44.63,43.27,43.42,467400.0],["2012-07-25",43.55,44.01,43.34,43.61,503100.0],["2012-07-26",43.32,43.86,42.49,43.69,1519500.0],["2012-07-27",43.91,44.8,43.82,44.37,554300.0],["2012-07-30",44.32,45.01,44.22,44.92,417300.0],["2012-07-31",44.92,45.21,44.37,44.39,246300.0],["2012-08-01",44.48,44.69,43.8,43.94,276100.0],["2012-08-02",43.56,44.59,43.53,44.54,541100.0],["2012-08-03",45.0,48.51,45.0,46.84,1145600.0],["2012-08-06",47.12,48.19,46.96,47.95,820900.0],["2012-08-07",47.94,48.24,47.39,48.0,466500.0],["2012-08-08",47.85,48.09,47.6,47.83,390200.0],["2012-08-09",47.67,48.14,47.31,47.94,374300.0],["2012-08-10",47.92,48.54,47.57,48.5,261100.0],["2012-08-13",48.56,49.54,48.5,49.46,671200.0],["2012-08-14",49.45,49.5,48.04,48.2,439900.0],["2012-08-15",48.24,48.52,48.0,48.15,239600.0],["2012-08-16",48.15,48.41,47.95,48.3,540600.0],["2012-08-17",48.38,48.99,48.31,48.76,306000.0],["2012-08-20",48.76,48.84,48.11,48.84,265200.0],["2012-08-21",48.87,49.38,48.74,49.14,473900.0],["2012-08-22",48.98,49.39,48.62,49.01,421000.0],["2012-08-23",49.05,49.05,48.53,48.65,346200.0],["2012-08-24",48.68,48.96,48.35,48.75,185700.0],["2012-08-27",49.05,49.48,49.02,49.15,216400.0],["2012-08-28",48.96,49.87,48.31,49.67,496200.0],["2012-08-29",49.53,49.97,49.28,49.89,242300.0],["2012-08-30",49.43,49.8,49.09,49.3,266100.0],["2012-08-31",49.78,49.78,48.99,49.39,244900.0],["2012-09-04",49.45,50.67,49.0,50.67,454500.0],["2012-09-05",50.51,51.44,50.17,51.01,587800.0],["2012-09-06",51.15,51.45,50.8,50.99,439300.0],["2012-09-07",50.89,50.89,48.83,48.92,993800.0],["2012-09-10",49.08,49.96,48.83,49.35,355200.0],["2012-09-11",49.27,49.94,49.13,49.18,364200.0],["2012-09-12",49.24,49.85,49.24,49.67,376000.0],["2012-09-13",49.65,49.84,49.18,49.71,360700.0],["2012-09-14",49.75,50.1,49.29,49.92,254700.0],["2012-09-17",49.68,49.74,49.26,49.37,288700.0],["2012-09-18",49.43,49.53,49.03,49.18,358200.0],["2012-09-19",49.17,49.37,48.56,48.99,439100.0],["2012-09-20",48.74,49.06,48.59,48.72,260600.0],["2012-09-21",49.12,49.34,47.52,47.62,1014100.0],["2012-09-24",46.51,47.69,46.1,47.35,405100.0],["2012-09-25",47.62,47.65,46.32,46.32,421900.0],["2012-09-26",46.3,46.48,45.5,46.3,931800.0],["2012-09-27",46.42,46.88,46.21,46.31,716100.0],["2012-09-28",46.3,46.37,45.77,46.09,541000.0],["2012-10-01",46.1,46.27,45.13,45.8,861000.0],["2012-10-02",46.08,46.16,45.56,45.93,433200.0],["2012-10-03",46.14,46.64,45.94,46.26,368300.0],["2012-10-04",46.29,46.52,45.8,46.51,413800.0],["2012-10-05",46.53,47.13,46.35,46.76,380200.0],["2012-10-08",46.59,47.1,46.36,47.1,304800.0],["2012-10-09",47.02,47.14,46.32,46.97,532600.0],["2012-10-10",47.08,47.35,46.62,46.76,681000.0],["2012-10-11",46.94,47.18,46.66,46.84,341600.0],["2012-10-12",46.63,47.02,46.63,46.76,213900.0],["2012-10-15",46.77,47.02,46.45,46.77,194200.0],["2012-10-16",46.84,47.95,46.84,47.71,314800.0],["2012-10-17",48.65,48.65,46.44,46.65,471000.0],["2012-10-18",46.68,46.7,46.03,46.07,311100.0],["2012-10-19",46.1,46.41,45.47,45.63,212300.0],["2012-10-22",45.62,45.8,44.85,45.09,351200.0],["2012-10-23",44.63,45.77,44.61,45.71,291700.0],["2012-10-24",45.91,46.07,45.32,45.42,511000.0],["2012-10-25",45.55,45.69,44.83,45.18,241900.0],["2012-10-26",45.29,45.88,45.09,45.53,259400.0],["2012-10-31",45.75,46.52,45.55,46.41,582000.0],["2012-11-01",46.21,48.08,46.21,47.65,926600.0],["2012-11-02",47.01,47.39,43.48,43.75,1304000.0],["2012-11-05",42.81,45.38,42.81,45.33,677500.0],["2012-11-06",45.11,47.04,44.87,46.78,966500.0],["2012-11-07",46.5,46.88,45.87,46.52,981500.0],["2012-11-08",46.38,46.74,45.6,45.62,411900.0],["2012-11-09",45.54,45.93,45.05,45.29,646900.0],["2012-11-12",45.5,46.39,45.16,46.19,363900.0],["2012-11-13",45.96,46.65,45.79,46.56,425200.0],["2012-11-14",46.34,46.52,45.68,45.74,623800.0],["2012-11-15",45.76,45.76,44.56,44.94,581000.0],["2012-11-16",45.05,45.74,44.74,45.52,365800.0],["2012-11-19",45.85,46.23,45.62,46.03,414400.0],["2012-11-20",45.97,46.23,45.69,46.23,350800.0],["2012-11-21",46.24,46.89,46.16,46.87,214000.0],["2012-11-23",46.88,47.41,46.66,47.34,112900.0],["2012-11-26",47.06,48.23,46.88,47.66,420400.0],["2012-11-27",47.55,47.57,47.15,47.23,279200.0],["2012-11-28",47.03,47.47,46.51,47.43,389500.0],["2012-11-29",47.58,47.95,47.1,47.72,224500.0],["2012-11-30",47.87,47.98,47.56,47.88,296800.0],["2012-12-03",47.62,47.93,46.8,47.23,413600.0],["2012-12-04",47.14,47.51,46.32,46.48,555100.0],["2012-12-05",46.35,46.99,45.83,46.67,437600.0],["2012-12-06",46.52,46.94,46.27,46.63,202300.0],["2012-12-07",46.81,46.87,46.39,46.69,103700.0],["2012-12-10",46.59,46.96,46.48,46.94,136300.0],["2012-12-11",46.95,47.85,46.95,47.63,280700.0],["2012-12-12",47.9,47.9,46.87,47.17,287500.0],["2012-12-13",47.17,47.59,46.51,46.51,244700.0],["2012-12-14",46.44,46.91,46.3,46.38,174000.0],["2012-12-17",46.23,46.27,44.65,46.01,586500.0],["2012-12-18",46.18,46.5,45.91,46.4,481500.0],["2012-12-19",46.5,46.94,46.35,46.5,485900.0],["2012-12-20",46.65,47.37,46.0,46.16,568700.0],["2012-12-21",45.28,45.91,44.85,45.73,968800.0],["2012-12-24",45.72,46.05,45.3,46.05,264800.0],["2012-12-26",46.13,46.13,43.8,45.3,331300.0],["2012-12-27",45.29,45.31,44.41,45.06,395600.0],["2012-12-28",44.79,45.7,44.79,45.35,309300.0],["2012-12-31",45.15,46.29,44.96,46.02,367800.0],["2013-01-02",46.87,47.49,46.52,47.42,1496900.0],["2013-01-03",47.4,49.7,47.39,48.7,1525900.0],["2013-01-04",48.88,49.05,48.46,48.7,341000.0],["2013-01-07",48.64,49.03,48.48,48.56,610300.0],["2013-01-08",48.54,49.16,48.48,49.04,682600.0],["2013-01-09",49.08,49.3,48.94,49.2,411600.0],["2013-01-10",49.5,49.64,49.22,49.6,370200.0],["2013-01-11",49.69,50.12,49.54,49.91,317400.0],["2013-01-14",49.65,50.35,49.57,50.32,1306200.0],["2013-01-15",49.95,50.34,49.51,50.2,550900.0],["2013-01-16",50.17,50.17,49.54,49.74,344100.0],["2013-01-17",49.96,50.0,49.41,49.6,597100.0],["2013-01-18",49.7,50.0,49.4,49.97,216400.0],["2013-01-22",49.9,50.01,49.64,49.99,188300.0],["2013-01-23",50.0,50.14,49.89,49.95,450300.0],["2013-01-24",49.8,51.6,49.55,51.5,1014200.0],["2013-01-25",51.54,53.44,51.37,52.83,1744200.0],["2013-01-28",52.76,53.29,52.11,52.37,845400.0],["2013-01-29",52.32,52.67,52.09,52.23,467800.0],["2013-01-30",52.33,52.38,51.66,51.71,417800.0],["2013-01-31",51.57,52.05,50.92,51.51,633200.0],["2013-02-01",51.84,52.64,51.6,52.42,324000.0],["2013-02-04",52.0,52.86,51.63,51.86,397200.0],["2013-02-05",52.37,52.95,52.19,52.84,349000.0],["2013-02-06",52.61,52.86,52.3,52.73,287400.0],["2013-02-07",51.68,52.41,48.7,50.3,956500.0],["2013-02-08",50.19,50.26,48.81,49.75,646800.0],["2013-02-11",49.74,50.08,49.3,49.49,457000.0],["2013-02-12",49.44,49.73,49.13,49.37,425600.0],["2013-02-13",48.72,49.27,48.43,48.9,553400.0],["2013-02-14",48.63,48.89,48.29,48.53,329600.0],["2013-02-15",48.71,48.93,48.34,48.91,237500.0],["2013-02-19",48.83,49.27,48.43,49.24,341900.0],["2013-02-20",49.21,49.59,48.86,48.86,295400.0],["2013-02-21",48.72,48.75,47.99,48.1,186300.0],["2013-02-22",48.19,48.62,48.08,48.61,252900.0],["2013-02-25",48.89,49.46,48.55,48.55,466300.0],["2013-02-26",48.65,49.17,48.42,48.9,250900.0],["2013-02-27",48.65,49.61,48.53,49.29,378000.0],["2013-02-28",49.29,49.81,49.14,49.76,514500.0],["2013-03-01",49.21,49.89,48.96,49.83,570000.0],["2013-03-04",49.83,51.08,49.53,50.96,579000.0],["2013-03-05",51.04,51.81,51.04,51.81,422300.0],["2013-03-06",52.0,52.25,51.55,51.73,363800.0],["2013-03-07",51.71,51.88,50.95,51.12,179600.0],["2013-03-08",51.43,51.6,50.87,51.53,282500.0],["2013-03-11",51.38,51.78,51.34,51.74,276900.0],["2013-03-12",51.75,51.81,51.55,51.73,214900.0],["2013-03-13",51.68,52.13,51.53,52.12,273400.0],["2013-03-14",52.13,52.4,51.64,52.1,437000.0],["2013-03-15",51.93,52.43,51.9,52.09,750500.0],["2013-03-18",51.94,53.44,51.87,53.21,502800.0],["2013-03-19",53.45,53.49,52.36,52.96,384500.0],["2013-03-20",53.14,53.95,53.1,53.68,417800.0],["2013-03-21",53.39,53.79,53.16,53.5,407500.0],["2013-03-22",53.76,53.78,53.29,53.56,255000.0],["2013-03-25",53.72,53.76,52.7,53.1,320800.0],["2013-03-26",53.37,53.77,53.06,53.24,228500.0],["2013-03-27",52.94,53.33,52.39,53.25,316100.0],["2013-03-28",53.12,54.52,53.12,54.41,292000.0],["2013-04-01",54.57,54.79,54.1,54.48,332600.0],["2013-04-02",54.75,54.95,54.4,54.63,395900.0],["2013-04-03",54.82,54.85,53.97,54.31,375800.0],["2013-04-04",54.25,54.25,53.38,53.81,278700.0],["2013-04-05",53.4,53.71,53.01,53.65,193600.0],["2013-04-08",53.8,54.44,53.78,54.43,196200.0],["2013-04-09",54.42,54.51,54.0,54.26,314200.0],["2013-04-10",54.95,57.61,54.78,57.37,1018200.0],["2013-04-11",57.53,57.53,57.16,57.39,471300.0],["2013-04-12",57.07,57.59,56.54,57.53,327200.0],["2013-04-15",57.34,57.34,55.56,55.6,378100.0],["2013-04-16",56.09,56.86,55.53,56.84,321400.0],["2013-04-17",56.49,56.62,56.02,56.36,493100.0],["2013-04-18",56.5,56.5,55.49,56.01,399900.0],["2013-04-19",56.21,56.41,55.63,56.33,366800.0],["2013-04-22",56.35,56.79,55.71,56.67,224500.0],["2013-04-23",56.95,57.31,56.16,57.12,729900.0],["2013-04-24",57.0,57.21,56.68,56.85,348000.0],["2013-04-25",57.12,57.4,56.92,57.06,313400.0],["2013-04-26",57.09,57.3,56.65,56.74,238700.0],["2013-04-29",57.02,57.06,56.64,57.0,513300.0],["2013-04-30",56.86,58.6,56.86,57.85,1283100.0],["2013-05-01",57.72,58.39,56.68,56.8,586700.0],["2013-05-02",56.35,56.35,53.5,55.58,1581500.0],["2013-05-03",56.04,56.86,55.98,56.52,804300.0],["2013-05-06",56.4,56.55,56.04,56.33,353400.0],["2013-05-07",56.35,57.21,56.26,57.16,571600.0],["2013-05-08",57.14,57.69,56.77,57.69,666500.0],["2013-05-09",57.6,57.88,57.34,57.48,340500.0],["2013-05-10",57.47,57.94,57.43,57.83,364500.0],["2013-05-13",57.8,57.88,56.8,57.07,305300.0],["2013-05-14",57.09,57.89,57.09,57.87,540300.0],["2013-05-15",58.0,58.6,57.9,58.51,656400.0],["2013-05-16",58.69,58.69,57.55,57.57,323300.0],["2013-05-17",57.57,57.81,57.26,57.81,337300.0],["2013-05-20",57.76,57.98,57.48,57.71,669200.0],["2013-05-21",57.79,58.28,57.67,58.19,411000.0],["2013-05-22",58.2,58.2,56.85,56.96,293300.0],["2013-05-23",56.28,56.73,56.19,56.73,323500.0],["2013-05-24",56.46,56.74,56.01,56.71,390100.0],["2013-05-28",57.19,57.57,56.95,57.37,310300.0],["2013-05-29",57.01,57.38,56.33,57.08,220000.0],["2013-05-30",57.02,57.52,56.88,57.32,141600.0],["2013-05-31",57.14,57.57,56.6,56.61,229100.0],["2013-06-03",56.75,56.75,55.63,56.3,236200.0],["2013-06-04",56.41,56.94,56.09,56.09,301700.0],["2013-06-05",56.08,56.61,55.71,55.73,277800.0],["2013-06-06",55.85,57.24,55.57,57.24,449900.0],["2013-06-07",57.5,57.93,56.88,57.66,351300.0],["2013-06-10",57.66,57.68,56.92,57.12,324800.0],["2013-06-11",56.33,57.53,55.87,57.07,198800.0],["2013-06-12",57.26,57.26,56.42,56.62,221700.0],["2013-06-13",56.53,57.56,56.38,57.34,246600.0],["2013-06-14",57.33,57.6,56.98,57.02,224200.0],["2013-06-17",57.51,58.2,57.39,57.82,217900.0],["2013-06-18",58.01,59.09,57.96,58.74,389600.0],["2013-06-19",58.69,58.74,57.8,57.82,180200.0],["2013-06-20",56.88,57.54,56.37,56.41,178500.0],["2013-06-21",56.74,57.64,56.23,57.47,591800.0],["2013-06-24",56.59,57.1,56.22,56.38,392700.0],["2013-06-25",56.75,56.93,55.53,56.41,323200.0],["2013-06-26",56.83,58.1,56.64,57.04,517100.0],["2013-06-27",57.38,58.8,57.37,58.17,373100.0],["2013-06-28",57.98,57.98,56.72,56.99,582000.0],["2013-07-01",57.12,58.3,57.12,57.7,702600.0],["2013-07-02",57.64,58.17,57.1,57.43,268800.0],["2013-07-03",57.15,58.21,57.15,58.03,121300.0],["2013-07-05",58.1,59.17,58.1,59.11,145900.0],["2013-07-08",59.54,60.19,59.42,59.94,262700.0],["2013-07-09",60.44,60.75,59.6,59.67,528700.0],["2013-07-10",59.54,60.42,59.54,60.18,166500.0],["2013-07-11",60.92,61.5,60.69,61.26,234500.0],["2013-07-12",61.39,61.89,60.81,61.21,105300.0],["2013-07-15",61.12,61.29,60.54,61.06,178800.0],["2013-07-16",61.12,61.12,59.41,60.17,326200.0],["2013-07-17",60.3,60.41,59.79,59.92,315100.0],["2013-07-18",60.19,60.72,59.31,60.06,418400.0],["2013-07-19",59.9,60.23,59.69,60.07,240300.0],["2013-07-22",60.13,60.64,60.0,60.55,184400.0],["2013-07-23",60.61,61.05,60.31,60.62,193000.0],["2013-07-24",60.75,60.93,60.1,60.8,291600.0],["2013-07-25",60.74,61.48,60.45,61.36,209900.0],["2013-07-26",61.01,61.34,60.19,60.37,219800.0],["2013-07-29",60.1,60.61,60.1,60.39,115700.0],["2013-07-30",60.71,61.05,60.37,60.47,234800.0],["2013-07-31",60.43,60.73,59.61,60.01,516800.0],["2013-08-01",60.65,63.0,60.43,62.08,797800.0],["2013-08-02",57.84,59.62,56.56,56.74,1597900.0],["2013-08-05",56.53,57.99,55.75,57.0,1450800.0],["2013-08-06",57.25,58.19,57.18,57.87,686900.0],["2013-08-07",57.79,58.65,56.71,56.95,1284500.0],["2013-08-08",57.15,58.01,57.15,57.86,326900.0],["2013-08-09",57.95,58.37,57.81,58.26,407800.0],["2013-08-12",57.85,59.3,57.82,59.28,376700.0],["2013-08-13",59.21,59.85,59.16,59.77,678400.0],["2013-08-14",59.57,59.95,59.5,59.59,553600.0],["2013-08-15",59.11,59.34,58.37,58.37,602600.0],["2013-08-16",58.25,58.85,58.07,58.42,321700.0],["2013-08-19",58.27,58.87,57.95,58.08,347000.0],["2013-08-20",58.21,58.66,58.01,58.37,184800.0],["2013-08-21",58.02,58.36,57.56,57.57,324100.0],["2013-08-22",57.8,58.99,57.58,58.55,196300.0],["2013-08-23",58.58,58.98,57.79,58.51,395700.0],["2013-08-26",58.47,59.07,58.32,58.55,353100.0],["2013-08-27",57.85,58.45,57.59,57.74,260800.0],["2013-08-28",57.62,58.13,57.6,57.78,326800.0],["2013-08-29",57.51,58.76,57.51,58.61,303300.0],["2013-08-30",58.54,58.54,57.88,57.97,511100.0],["2013-09-03",57.95,58.6,56.71,57.03,1147700.0],["2013-09-04",57.2,57.9,57.01,57.56,678200.0],["2013-09-05",57.42,58.0,57.42,57.51,447600.0],["2013-09-06",57.55,57.72,56.58,56.93,433200.0],["2013-09-09",57.13,57.96,57.12,57.7,533000.0],["2013-09-10",58.18,58.42,58.02,58.29,531700.0],["2013-09-11",58.22,58.63,58.11,58.19,305900.0],["2013-09-12",58.11,58.33,57.84,57.9,208000.0],["2013-09-13",57.83,57.93,56.87,56.95,839600.0],["2013-09-16",57.33,57.54,56.55,56.78,1184000.0],["2013-09-17",56.91,57.0,56.57,56.89,1511500.0],["2013-09-18",56.97,57.99,56.66,57.81,1601600.0],["2013-09-19",58.06,58.8,57.95,58.68,519400.0],["2013-09-20",59.76,59.78,58.45,58.53,965200.0],["2013-09-23",58.33,59.43,58.25,59.26,804100.0],["2013-09-24",59.12,59.79,58.92,59.57,392700.0],["2013-09-25",59.5,59.94,59.24,59.24,276100.0],["2013-09-26",59.14,59.86,58.96,59.7,510700.0],["2013-09-27",59.29,60.13,59.13,59.98,382100.0],["2013-09-30",59.29,60.28,59.22,60.0,487000.0],["2013-10-01",59.96,60.87,59.42,59.78,819200.0],["2013-10-02",59.52,59.77,59.18,59.62,263400.0],["2013-10-03",59.31,59.42,58.26,59.36,602600.0],["2013-10-04",59.53,60.25,59.0,60.01,282600.0],["2013-10-07",59.53,60.07,59.33,59.51,349700.0],["2013-10-08",59.45,59.61,58.46,58.49,240700.0],["2013-10-09",58.56,58.56,57.38,57.68,431200.0],["2013-10-10",58.41,59.0,58.07,58.95,361900.0],["2013-10-11",58.96,59.36,58.68,59.07,234900.0],["2013-10-14",58.82,59.28,58.53,59.08,366600.0],["2013-10-15",59.05,59.62,58.19,58.47,308300.0],["2013-10-16",58.81,59.43,58.75,59.38,525200.0],["2013-10-17",59.32,60.17,58.94,60.09,291800.0],["2013-10-18",60.19,60.79,59.96,60.71,343400.0],["2013-10-21",60.85,61.22,60.6,61.18,276800.0],["2013-10-22",61.23,61.44,60.57,61.09,229900.0],["2013-10-23",60.72,60.73,59.92,60.49,207300.0],["2013-10-24",60.56,60.75,60.25,60.61,158800.0],["2013-10-25",60.81,60.94,60.14,60.94,182800.0],["2013-10-28",60.92,61.12,60.53,61.1,462600.0],["2013-10-29",61.4,61.4,60.43,60.89,383200.0],["2013-10-30",60.96,60.96,60.01,60.11,223200.0],["2013-10-31",60.07,60.21,58.92,58.95,520400.0],["2013-11-01",59.19,59.78,59.07,59.19,410000.0],["2013-11-04",59.46,59.55,58.82,58.85,416300.0],["2013-11-05",58.72,58.83,58.41,58.45,367800.0],["2013-11-06",58.68,59.05,57.99,58.5,576500.0],["2013-11-07",58.57,59.51,57.19,57.82,748800.0],["2013-11-08",58.08,60.25,58.08,60.24,586900.0],["2013-11-11",60.0,60.84,60.0,60.78,375900.0],["2013-11-12",60.57,61.35,60.57,61.33,423600.0],["2013-11-13",61.06,62.3,60.97,62.27,290900.0],["2013-11-14",62.25,63.11,62.03,63.06,392000.0],["2013-11-15",63.05,63.51,63.05,63.49,382600.0],["2013-11-18",63.55,64.47,63.51,64.21,414400.0],["2013-11-19",64.17,64.64,63.85,64.57,424900.0],["2013-11-20",64.57,64.57,64.02,64.34,542600.0],["2013-11-21",63.94,64.74,63.85,64.45,332700.0],["2013-11-22",64.37,64.68,64.16,64.59,269600.0],["2013-11-25",64.68,64.68,64.36,64.55,163000.0],["2013-11-26",64.44,65.53,64.25,65.37,319500.0],["2013-11-27",65.44,65.74,65.19,65.6,200300.0],["2013-11-29",65.75,65.75,64.65,64.65,270100.0],["2013-12-02",64.59,65.68,64.43,65.43,309000.0],["2013-12-03",65.01,65.57,64.68,65.43,234600.0],["2013-12-04",64.83,65.46,63.95,65.03,440400.0],["2013-12-05",65.88,65.88,64.86,65.72,374900.0],["2013-12-06",66.48,66.63,65.84,66.49,426700.0],["2013-12-09",66.84,66.84,65.75,66.18,327000.0],["2013-12-10",65.81,66.34,65.62,65.83,340100.0],["2013-12-11",66.84,66.84,65.3,65.4,425300.0],["2013-12-12",65.28,66.3,65.08,66.21,373800.0],["2013-12-13",66.28,66.52,66.07,66.46,370300.0],["2013-12-16",68.21,68.21,66.58,67.08,320000.0],["2013-12-17",67.04,67.33,66.4,67.29,387800.0],["2013-12-18",67.2,68.0,66.99,67.85,552600.0],["2013-12-19",67.88,68.08,67.23,67.59,329000.0],["2013-12-20",67.62,68.84,67.32,68.74,911200.0],["2013-12-23",69.15,69.76,68.9,69.51,475100.0],["2013-12-24",69.4,70.38,68.74,70.3,219300.0],["2013-12-26",70.29,71.47,70.29,71.22,488400.0],["2013-12-27",70.9,71.49,70.23,70.23,365800.0],["2013-12-30",70.03,70.8,69.8,70.58,400300.0],["2013-12-31",70.68,71.22,70.68,71.05,300200.0],["2014-01-02",70.89,70.92,69.58,69.8,377400.0],["2014-01-03",69.94,70.56,69.65,69.74,347600.0],["2014-01-06",70.03,70.63,68.9,69.05,417600.0],["2014-01-07",69.27,69.54,68.81,69.05,429100.0],["2014-01-08",69.16,69.58,68.68,69.56,449700.0],["2014-01-09",69.87,70.04,69.55,70.03,232700.0],["2014-01-10",68.82,70.09,68.65,69.87,353300.0],["2014-01-13",69.61,69.96,68.28,68.49,409700.0],["2014-01-14",68.83,69.35,68.35,69.04,335300.0],["2014-01-15",69.13,69.53,69.13,69.28,387000.0],["2014-01-16",70.81,70.84,69.19,69.59,474300.0],["2014-01-17",69.35,69.9,69.04,69.34,348300.0],["2014-01-21",69.75,70.05,69.15,69.4,172300.0],["2014-01-22",69.68,70.33,68.92,69.72,313900.0],["2014-01-23",69.38,69.66,68.91,69.52,468600.0],["2014-01-24",69.27,69.86,68.01,68.19,306500.0],["2014-01-27",68.31,68.52,67.35,68.03,699900.0],["2014-01-28",68.07,69.06,68.07,69.03,284900.0],["2014-01-29",68.6,69.26,68.22,68.8,413900.0],["2014-01-30",69.32,70.49,68.76,70.32,286700.0],["2014-01-31",70.12,70.72,68.98,70.33,518000.0],["2014-02-03",70.16,70.65,65.63,65.71,839600.0],["2014-02-04",65.96,66.76,65.39,66.53,687700.0],["2014-02-05",66.53,67.03,65.87,66.57,514600.0],["2014-02-06",62.9,64.03,61.28,62.51,2447200.0],["2014-02-07",62.81,65.45,62.46,65.33,848000.0],["2014-02-10",65.2,65.38,63.97,64.64,426000.0],["2014-02-11",64.63,65.82,64.63,65.4,459500.0],["2014-02-12",65.63,66.41,65.53,66.25,526800.0],["2014-02-13",66.23,67.54,65.62,67.06,640000.0],["2014-02-14",66.8,67.26,66.52,66.64,496100.0],["2014-02-18",66.8,66.81,66.29,66.37,521500.0],["2014-02-19",66.24,66.86,65.72,65.74,362600.0],["2014-02-20",65.95,66.24,65.16,65.77,464600.0],["2014-02-21",65.9,66.8,65.32,66.54,391700.0],["2014-02-24",66.5,67.96,66.5,67.55,512900.0],["2014-02-25",67.5,68.28,67.43,68.14,352100.0],["2014-02-26",68.34,69.44,68.25,68.96,552800.0],["2014-02-27",68.8,69.67,68.64,69.45,544700.0],["2014-02-28",69.23,70.35,69.05,69.56,497400.0],["2014-03-03",68.61,69.84,68.28,69.5,448600.0],["2014-03-04",70.08,71.73,69.99,71.39,558100.0],["2014-03-05",71.45,72.0,70.95,71.49,493500.0],["2014-03-06",71.5,72.66,71.23,72.22,380500.0],["2014-03-07",72.36,73.02,72.11,73.0,478100.0],["2014-03-10",72.72,73.35,72.22,72.83,444000.0],["2014-03-11",72.94,73.3,72.31,72.65,324400.0],["2014-03-12",72.27,73.24,72.0,73.08,479000.0],["2014-03-13",73.23,73.29,71.56,71.82,420100.0],["2014-03-14",71.61,72.65,71.61,72.12,351200.0],["2014-03-17",72.38,73.47,72.31,72.49,314200.0],["2014-03-18",72.6,73.52,72.6,73.35,259200.0],["2014-03-19",73.21,73.24,72.2,72.54,309500.0],["2014-03-20",72.35,72.98,72.05,72.9,271700.0],["2014-03-21",73.18,73.53,72.23,72.7,933400.0],["2014-03-24",71.97,72.45,70.56,71.26,603900.0],["2014-03-25",71.6,71.83,70.58,70.74,402800.0],["2014-03-26",71.04,71.27,68.78,68.81,878600.0],["2014-03-27",68.8,68.88,67.25,67.58,829600.0],["2014-03-28",67.74,68.4,66.98,67.06,664100.0],["2014-03-31",67.73,69.52,67.54,69.44,866600.0],["2014-04-01",69.59,70.62,69.47,70.31,719200.0],["2014-04-02",70.45,70.75,70.05,70.12,311400.0],["2014-04-03",70.03,70.78,68.75,69.21,420100.0],["2014-04-04",69.55,69.67,67.79,67.85,442800.0],["2014-04-07",67.64,68.04,66.23,66.89,555800.0],["2014-04-08",66.91,67.75,66.5,67.28,438200.0],["2014-04-09",67.47,68.76,67.27,68.63,270900.0],["2014-04-10",66.73,68.87,66.3,66.49,373300.0],["2014-04-11",65.61,67.15,65.61,65.73,365900.0],["2014-04-14",66.23,67.21,65.75,66.56,393600.0],["2014-04-15",66.7,67.4,65.55,66.81,389900.0],["2014-04-16",67.23,68.16,66.68,67.75,380700.0],["2014-04-17",67.43,68.09,67.06,67.57,283600.0],["2014-04-21",67.59,67.92,67.35,67.5,297100.0],["2014-04-22",67.54,69.06,67.54,68.4,322000.0],["2014-04-23",68.41,68.47,67.61,67.63,311300.0],["2014-04-24",68.01,68.53,66.73,67.03,610100.0],["2014-04-25",66.87,67.1,65.92,66.15,488500.0],["2014-04-28",66.46,67.67,65.59,66.66,474100.0],["2014-04-29",66.83,67.94,66.48,67.56,351000.0],["2014-04-30",67.53,69.06,67.08,68.94,643500.0],["2014-05-01",73.0,74.9,71.25,73.54,976300.0],["2014-05-02",73.86,75.61,73.51,74.9,695100.0],["2014-05-05",74.3,74.5,72.99,73.3,725400.0],["2014-05-06",72.83,73.3,71.78,72.24,657000.0],["2014-05-07",72.1,72.24,70.85,71.31,655600.0],["2014-05-08",71.11,71.75,69.83,69.88,959100.0],["2014-05-09",69.67,70.24,68.92,69.5,1048700.0],["2014-05-12",69.72,71.13,69.72,71.06,631900.0],["2014-05-13",71.19,71.22,70.56,70.59,413100.0],["2014-05-14",70.5,70.61,69.33,69.57,650400.0],["2014-05-15",69.47,69.48,67.85,68.48,626200.0],["2014-05-16",68.34,70.14,68.11,70.01,820800.0],["2014-05-19",69.88,70.91,69.88,70.51,309100.0],["2014-05-20",70.44,70.6,69.82,70.4,567800.0],["2014-05-21",70.53,70.85,70.07,70.11,382400.0],["2014-05-22",70.11,70.69,69.94,70.01,269400.0],["2014-05-23",67.91,70.83,67.91,70.73,258800.0],["2014-05-27",70.85,71.41,70.5,71.29,265700.0],["2014-05-28",71.33,71.43,70.72,71.1,329300.0],["2014-05-29",71.1,71.34,70.61,71.1,263300.0],["2014-05-30",71.05,71.54,70.91,71.09,409200.0],["2014-06-02",71.16,71.46,70.21,71.17,338000.0],["2014-06-03",70.96,71.34,70.88,71.28,320300.0],["2014-06-04",71.23,72.48,70.93,72.46,508000.0],["2014-06-05",72.76,73.07,71.56,72.0,433000.0],["2014-06-06",72.24,72.44,71.81,72.05,527000.0],["2014-06-09",71.75,72.49,71.57,71.97,312400.0],["2014-06-10",71.9,72.32,71.24,71.4,280600.0],["2014-06-11",71.16,71.25,70.45,70.75,308700.0],["2014-06-12",70.64,70.64,69.82,70.2,340900.0],["2014-06-13",70.34,70.72,69.98,70.1,289900.0],["2014-06-16",69.91,70.24,69.38,69.58,356100.0],["2014-06-17",69.52,70.64,69.2,70.02,496500.0],["2014-06-18",70.07,70.2,69.43,69.77,429900.0],["2014-06-19",69.9,69.92,69.15,69.34,452900.0],["2014-06-20",69.46,69.96,69.43,69.67,1173000.0],["2014-06-23",69.8,69.8,69.11,69.43,273700.0],["2014-06-24",69.12,69.93,68.8,68.81,290600.0],["2014-06-25",68.79,69.68,68.63,69.42,340300.0],["2014-06-26",69.43,69.43,68.69,68.9,218800.0],["2014-06-27",68.61,70.22,68.41,70.2,482400.0],["2014-06-30",70.03,70.54,69.79,70.52,405900.0],["2014-07-01",70.89,72.69,70.89,72.08,560800.0],["2014-07-02",71.92,72.11,70.58,70.67,281900.0],["2014-07-03",70.95,71.7,70.95,71.46,199800.0],["2014-07-07",70.98,71.44,70.86,70.99,309200.0],["2014-07-08",70.77,71.08,70.45,70.7,357300.0],["2014-07-09",70.8,71.51,70.63,71.29,350800.0],["2014-07-10",70.01,70.53,69.85,70.47,411500.0],["2014-07-11",70.26,71.01,70.04,70.95,292000.0],["2014-07-14",71.53,71.68,70.96,71.11,253000.0],["2014-07-15",71.2,71.42,70.54,71.0,209400.0],["2014-07-16",71.46,71.46,70.53,70.85,430000.0],["2014-07-17",70.46,71.17,69.73,69.91,275100.0],["2014-07-18",70.0,70.5,69.49,70.31,257600.0],["2014-07-21",69.77,70.04,69.21,69.96,318000.0],["2014-07-22",70.14,70.67,69.84,70.2,274700.0],["2014-07-23",70.39,70.73,70.03,70.25,404700.0],["2014-07-24",70.49,70.66,69.95,70.05,307100.0],["2014-07-25",69.95,70.29,69.74,69.89,279600.0],["2014-07-28",69.9,69.9,69.32,69.49,307700.0],["2014-07-29",69.3,69.93,69.18,69.22,364900.0],["2014-07-30",69.38,70.04,69.24,69.47,281000.0],["2014-07-31",68.82,69.38,68.04,68.42,561300.0],["2014-08-01",68.29,68.65,67.83,68.5,724700.0],["2014-08-04",68.81,69.47,67.91,69.4,452700.0],["2014-08-05",70.85,72.43,69.71,72.08,1028800.0],["2014-08-06",71.83,72.08,71.06,71.09,420500.0],["2014-08-07",71.27,72.05,70.93,71.08,490000.0],["2014-08-08",71.27,72.28,71.1,72.15,278000.0],["2014-08-11",72.41,73.26,71.79,72.6,347300.0],["2014-08-12",72.54,73.19,71.76,72.16,231700.0],["2014-08-13",72.37,72.68,71.94,72.51,257500.0],["2014-08-14",72.57,73.05,72.45,72.93,202700.0],["2014-08-15",73.3,73.74,71.94,72.06,352600.0],["2014-08-18",72.39,73.01,72.39,72.91,207900.0],["2014-08-19",72.89,73.78,72.71,73.78,390700.0],["2014-08-20",73.49,73.91,73.4,73.69,246800.0],["2014-08-21",73.72,73.97,73.4,73.85,240500.0],["2014-08-22",73.58,74.9,73.44,74.02,270100.0],["2014-08-25",74.52,74.52,73.52,73.78,148800.0],["2014-08-26",73.97,74.4,73.7,74.12,179100.0],["2014-08-27",74.16,74.17,73.63,74.14,162500.0],["2014-08-28",73.97,74.44,73.42,74.03,265000.0],["2014-08-29",74.04,74.66,73.78,74.59,225300.0],["2014-09-02",74.75,75.48,74.39,75.32,389600.0],["2014-09-03",75.44,75.72,74.92,75.08,196900.0],["2014-09-04",75.01,75.71,74.95,75.18,307100.0],["2014-09-05",74.92,75.92,74.63,75.89,279500.0],["2014-09-08",75.79,76.0,75.51,75.9,292200.0],["2014-09-09",75.98,76.01,74.92,75.33,281000.0],["2014-09-10",75.27,76.35,75.27,76.35,313000.0],["2014-09-11",76.17,76.77,76.04,76.63,360000.0],["2014-09-12",76.65,76.82,76.24,76.79,443700.0],["2014-09-15",76.71,76.71,75.94,76.34,580100.0],["2014-09-16",76.15,76.81,75.81,76.36,372800.0],["2014-09-17",76.31,76.32,75.09,75.3,475600.0],["2014-09-18",75.7,75.83,75.09,75.75,294200.0],["2014-09-19",75.78,76.15,74.63,74.73,719300.0],["2014-09-22",74.8,74.95,74.15,74.43,343500.0],["2014-09-23",73.99,74.52,73.18,73.18,263100.0],["2014-09-24",73.34,74.47,72.93,74.32,529800.0],["2014-09-25",74.24,74.24,72.62,72.82,604000.0],["2014-09-26",72.82,73.4,72.55,73.28,226800.0],["2014-09-29",72.5,73.95,72.41,73.81,269900.0],["2014-09-30",73.84,73.97,73.35,73.47,386600.0],["2014-10-01",73.34,73.72,73.02,73.25,605200.0],["2014-10-02",73.47,74.1,73.07,73.81,355900.0],["2014-10-03",74.2,76.1,74.2,75.61,605900.0],["2014-10-06",75.9,75.99,75.23,75.31,616400.0],["2014-10-07",74.58,75.46,74.33,74.44,571900.0],["2014-10-08",74.44,74.76,73.48,74.74,402400.0],["2014-10-09",74.37,75.43,73.54,73.6,257500.0],["2014-10-10",73.66,74.46,72.53,72.57,291000.0],["2014-10-13",72.69,73.58,72.14,72.53,404800.0],["2014-10-14",73.0,73.65,72.62,73.19,322800.0],["2014-10-15",71.62,72.99,71.22,72.43,544300.0],["2014-10-16",71.4,72.88,71.32,72.58,368800.0],["2014-10-17",73.25,73.87,72.87,73.6,207800.0],["2014-10-20",73.57,74.37,73.57,74.37,253300.0],["2014-10-21",74.7,76.02,74.56,76.0,363300.0],["2014-10-22",76.43,76.85,75.84,75.9,280600.0],["2014-10-23",77.02,77.77,76.51,77.23,283800.0],["2014-10-24",76.06,77.37,75.95,77.31,243300.0],["2014-10-27",77.15,77.49,76.49,77.03,263500.0],["2014-10-28",77.58,78.85,77.38,78.85,230000.0],["2014-10-29",79.11,79.32,78.32,78.99,265900.0],["2014-10-30",78.65,79.97,78.53,79.78,190600.0],["2014-10-31",80.85,81.04,80.25,80.71,355000.0],["2014-11-03",80.77,81.34,80.33,80.8,367300.0],["2014-11-04",80.78,81.24,80.22,80.53,202500.0],["2014-11-05",81.0,81.08,80.0,80.41,506800.0],["2014-11-06",82.0,85.61,81.66,84.6,1325600.0],["2014-11-07",84.91,84.99,83.5,83.54,701100.0],["2014-11-10",83.46,84.41,83.31,83.89,710000.0],["2014-11-11",84.09,84.57,83.72,84.57,312400.0],["2014-11-12",84.1,85.65,83.96,85.62,265300.0],["2014-11-13",85.97,86.3,85.46,85.7,229400.0],["2014-11-14",85.83,86.53,85.31,86.05,315600.0],["2014-11-17",86.01,86.77,85.74,86.39,283300.0],["2014-11-18",86.64,87.11,85.74,85.85,410000.0],["2014-11-19",85.53,85.95,84.32,85.07,284700.0],["2014-11-20",84.35,84.45,83.6,83.95,493200.0],["2014-11-21",84.57,84.76,83.91,84.06,203600.0],["2014-11-24",84.44,85.07,84.0,84.89,298800.0],["2014-11-25",84.89,85.22,84.49,84.68,146100.0],["2014-11-26",84.52,85.04,84.25,84.49,191100.0],["2014-11-28",84.49,86.71,84.27,85.48,197400.0],["2014-12-01",85.3,86.2,84.43,84.81,325600.0],["2014-12-02",85.1,85.36,84.07,84.66,262900.0],["2014-12-03",85.12,85.39,83.37,84.8,479700.0],["2014-12-04",84.85,85.16,83.91,84.14,324900.0],["2014-12-05",84.53,85.01,84.14,84.8,277300.0],["2014-12-08",84.78,84.83,83.23,83.35,241200.0],["2014-12-09",82.32,83.95,82.14,83.87,299000.0],["2014-12-10",83.78,84.44,83.62,83.88,370600.0],["2014-12-11",83.98,84.99,83.88,84.5,340300.0],["2014-12-12",83.84,84.22,82.59,82.72,312700.0],["2014-12-15",82.64,84.63,82.51,84.28,411000.0],["2014-12-16",83.99,84.04,82.77,82.97,380400.0],["2014-12-17",83.2,85.28,82.39,85.13,330000.0],["2014-12-18",85.87,87.43,85.64,87.4,249600.0],["2014-12-19",87.16,87.58,85.77,86.51,627500.0],["2014-12-22",86.37,86.82,85.38,85.69,265900.0],["2014-12-23",85.95,86.14,85.0,85.69,392700.0],["2014-12-24",85.53,86.71,85.36,85.92,103900.0],["2014-12-26",86.31,86.45,85.37,85.42,129000.0],["2014-12-29",85.17,85.88,84.95,85.56,178800.0],["2014-12-30",85.11,86.05,84.97,85.01,128600.0],["2014-12-31",85.34,85.6,84.15,84.21,223300.0],["2015-01-02",84.64,84.85,82.73,83.6,206700.0],["2015-01-05",82.88,83.79,82.07,82.1,276500.0],["2015-01-06",81.92,82.58,81.07,81.35,352000.0],["2015-01-07",81.71,82.7,81.38,82.6,222900.0],["2015-01-08",83.02,83.84,82.71,83.43,260200.0],["2015-01-09",83.63,83.8,82.41,83.11,295200.0],["2015-01-12",83.53,83.53,82.65,82.76,191300.0],["2015-01-13",83.53,85.17,82.41,83.28,203500.0],["2015-01-14",82.25,83.06,82.04,82.52,187600.0],["2015-01-15",82.93,83.12,81.58,81.92,262500.0],["2015-01-16",81.87,83.99,81.87,83.92,247500.0],["2015-01-20",83.83,84.75,82.65,84.17,243900.0],["2015-01-21",84.27,84.88,83.37,84.34,313400.0],["2015-01-22",84.61,86.18,83.66,85.92,181500.0],["2015-01-23",85.91,86.25,85.32,85.6,146400.0],["2015-01-26",85.45,85.91,84.79,85.64,278500.0],["2015-01-27",84.72,85.57,83.73,84.43,261100.0],["2015-01-28",85.49,85.85,84.15,84.56,218800.0],["2015-01-29",84.82,85.95,83.22,85.93,240300.0],["2015-01-30",85.43,86.28,83.89,84.22,420400.0],["2015-02-02",84.0,84.4,81.6,83.09,439600.0],["2015-02-03",83.45,84.64,83.11,84.62,257800.0],["2015-02-04",84.53,85.67,84.53,85.34,320300.0],["2015-02-05",82.42,82.42,76.72,79.05,2232300.0],["2015-02-06",78.61,79.58,77.49,78.67,1168000.0],["2015-02-09",78.59,78.92,77.81,77.92,413900.0],["2015-02-10",78.0,78.37,77.22,78.08,752700.0],["2015-02-11",78.21,78.79,74.39,78.45,757100.0],["2015-02-12",78.94,80.09,78.68,79.89,675400.0],["2015-02-13",79.98,81.65,79.94,81.53,553500.0],["2015-02-17",81.22,81.41,80.11,80.84,806100.0],["2015-02-18",80.52,82.74,80.25,82.65,528800.0],["2015-02-19",82.39,83.61,82.24,83.32,506700.0],["2015-02-20",83.03,84.6,82.88,84.25,519100.0],["2015-02-23",84.4,84.45,83.53,83.99,460600.0],["2015-02-24",84.23,84.93,84.12,84.77,551300.0],["2015-02-25",84.24,85.03,84.24,84.36,505200.0],["2015-02-26",84.48,84.8,83.56,83.6,705200.0],["2015-02-27",83.46,84.5,83.05,83.11,819600.0],["2015-03-02",83.3,83.4,82.07,82.57,742000.0],["2015-03-03",82.4,82.59,81.71,82.18,643000.0],["2015-03-04",81.81,82.43,81.13,81.18,704300.0],["2015-03-05",81.5,81.9,80.77,81.64,587600.0],["2015-03-06",81.42,82.13,80.8,80.99,519900.0],["2015-03-09",80.88,81.95,80.67,81.2,551300.0],["2015-03-10",80.67,81.06,79.85,79.87,554700.0],["2015-03-11",79.89,80.72,79.6,79.92,664600.0],["2015-03-12",80.3,80.74,79.82,80.44,646200.0],["2015-03-13",80.15,80.57,79.35,80.35,605500.0],["2015-03-16",80.48,81.79,80.37,81.45,514100.0],["2015-03-17",81.4,81.8,81.25,81.65,409800.0],["2015-03-18",81.4,81.9,80.95,81.6,449300.0],["2015-03-19",81.61,82.17,81.47,81.73,299500.0],["2015-03-20",81.92,83.14,81.92,83.03,879500.0],["2015-03-23",83.03,84.05,82.78,83.78,437900.0],["2015-03-24",83.61,83.69,82.98,83.13,400200.0],["2015-03-25",83.16,83.29,81.47,81.47,428700.0],["2015-03-26",81.01,81.98,80.79,81.58,295800.0],["2015-03-27",81.37,82.52,81.23,82.42,268700.0],["2015-03-30",82.64,84.36,82.54,84.2,440900.0],["2015-03-31",83.69,84.12,83.52,83.85,404600.0],["2015-04-01",83.64,83.66,82.41,83.41,511800.0],["2015-04-02",83.19,83.85,82.98,83.31,328400.0],["2015-04-06",82.7,83.72,82.7,83.66,538100.0],["2015-04-07",83.77,84.25,83.64,83.7,274900.0],["2015-04-08",83.86,84.47,83.45,84.32,364300.0],["2015-04-09",84.16,84.65,83.49,84.45,313900.0],["2015-04-10",84.71,84.71,84.12,84.66,228700.0],["2015-04-13",84.47,84.86,83.85,83.98,270800.0],["2015-04-14",84.05,84.41,83.61,83.97,382000.0],["2015-04-15",84.13,84.74,84.02,84.14,311600.0],["2015-04-16",83.8,84.54,83.58,84.4,250400.0],["2015-04-17",83.94,83.94,82.86,83.12,270500.0],["2015-04-20",83.68,84.12,83.48,83.86,215300.0],["2015-04-21",84.36,84.59,83.54,83.56,455800.0],["2015-04-22",83.36,83.51,82.35,82.88,689200.0],["2015-04-23",82.73,84.49,82.73,84.25,732900.0],["2015-04-24",84.18,84.32,83.38,83.47,356200.0],["2015-04-27",83.47,83.96,82.93,83.12,354400.0],["2015-04-28",83.24,83.52,82.53,83.28,349700.0],["2015-04-29",83.14,83.77,82.61,83.14,320400.0],["2015-04-30",82.78,84.02,82.55,82.98,586100.0],["2015-05-01",83.38,84.76,83.09,84.09,454100.0],["2015-05-04",84.35,85.44,84.35,84.69,464500.0],["2015-05-05",84.69,84.81,83.45,83.63,353800.0],["2015-05-06",83.64,84.19,83.27,84.1,442800.0],["2015-05-07",84.46,85.96,84.15,84.98,391600.0],["2015-05-08",86.03,87.32,85.34,85.61,504000.0],["2015-05-11",85.34,86.33,84.41,84.47,362100.0],["2015-05-12",84.2,84.24,82.95,83.75,288400.0],["2015-05-13",85.09,86.36,84.17,86.2,783500.0],["2015-05-14",86.5,88.12,86.41,88.04,760300.0],["2015-05-15",87.69,88.15,86.89,87.47,715000.0],["2015-05-18",87.2,87.87,87.16,87.76,481400.0],["2015-05-19",87.64,87.94,87.25,87.42,348700.0],["2015-05-20",87.65,88.51,87.31,88.13,808700.0],["2015-05-21",88.3,88.3,87.63,87.72,459800.0],["2015-05-22",87.47,88.0,87.19,87.21,850500.0],["2015-05-26",87.02,87.33,86.5,86.97,1034600.0],["2015-05-27",87.08,88.52,86.78,88.41,661600.0],["2015-05-28",88.53,88.8,87.58,88.22,601300.0],["2015-05-29",88.5,88.65,86.93,87.48,3523800.0],["2015-06-01",87.88,88.73,86.58,86.88,802900.0],["2015-06-02",86.45,86.98,85.96,86.67,372000.0],["2015-06-03",86.67,87.89,86.46,87.31,442200.0],["2015-06-04",86.52,87.12,86.35,86.59,382600.0],["2015-06-05",86.4,87.12,85.96,87.06,391500.0],["2015-06-08",86.82,87.27,85.91,86.0,364500.0],["2015-06-09",85.74,86.33,85.25,85.87,253600.0],["2015-06-10",86.36,86.91,85.92,86.71,270900.0],["2015-06-11",86.74,87.44,86.72,87.41,260100.0],["2015-06-12",87.1,87.26,86.55,86.99,246800.0],["2015-06-15",86.16,86.68,85.06,86.59,279700.0],["2015-06-16",86.46,87.63,86.4,87.53,256800.0],["2015-06-17",87.75,87.98,87.41,87.71,320200.0],["2015-06-18",87.9,88.33,87.55,88.05,360400.0],["2015-06-19",87.84,88.15,87.45,87.78,754200.0],["2015-06-22",87.95,88.43,87.56,88.36,419800.0],["2015-06-23",88.58,89.07,88.21,89.07,310900.0],["2015-06-24",89.1,89.1,87.6,87.74,270200.0],["2015-06-25",87.94,88.13,87.19,87.79,203100.0],["2015-06-26",88.08,88.41,87.2,87.62,513800.0],["2015-06-29",87.03,87.44,85.42,85.51,287900.0],["2015-06-30",86.02,86.15,85.2,85.78,465400.0],["2015-07-01",86.5,87.09,85.64,86.14,379100.0],["2015-07-02",86.46,86.62,85.42,86.5,321800.0],["2015-07-06",85.84,87.12,85.84,86.34,223800.0],["2015-07-07",86.54,86.8,85.29,86.05,327600.0],["2015-07-08",85.61,86.01,84.79,85.28,293100.0],["2015-07-09",86.41,86.41,85.31,85.33,182200.0],["2015-07-10",86.78,86.85,85.84,86.12,300600.0],["2015-07-13",86.64,87.21,86.22,86.27,419300.0],["2015-07-14",86.68,87.06,86.4,86.94,439300.0],["2015-07-15",86.89,87.25,86.54,86.89,171300.0],["2015-07-16",87.17,88.19,87.0,88.1,292700.0],["2015-07-17",88.05,88.05,86.94,87.41,191700.0],["2015-07-20",87.34,87.89,87.09,87.55,145600.0],["2015-07-21",87.38,87.72,86.41,86.44,219500.0],["2015-07-22",86.08,87.38,85.95,87.04,207000.0],["2015-07-23",87.07,87.83,86.44,86.67,203500.0],["2015-07-24",86.58,87.34,85.91,86.22,225500.0],["2015-07-27",85.54,85.72,85.14,85.42,186400.0],["2015-07-28",85.8,86.09,84.88,85.84,228300.0],["2015-07-29",85.71,87.27,85.36,86.97,295300.0],["2015-07-30",86.1,87.65,84.9,87.54,387000.0],["2015-07-31",87.92,89.05,87.32,88.57,443900.0],["2015-08-03",88.35,88.74,87.73,88.73,316300.0],["2015-08-04",88.52,89.24,87.81,89.22,449700.0],["2015-08-05",90.0,92.22,89.83,91.9,489800.0],["2015-08-06",91.99,91.99,89.47,89.85,335900.0],["2015-08-07",89.71,90.1,88.61,89.8,171700.0],["2015-08-10",90.53,91.17,90.48,90.89,164100.0],["2015-08-11",90.04,91.14,89.69,90.15,219900.0],["2015-08-12",89.55,90.65,88.89,90.45,199900.0],["2015-08-13",90.51,91.11,90.23,90.55,165200.0],["2015-08-14",90.66,91.7,89.93,91.09,274000.0],["2015-08-17",90.61,91.81,90.31,91.78,193000.0],["2015-08-18",91.62,92.46,91.41,91.54,216000.0],["2015-08-19",91.11,91.68,90.27,90.83,228300.0],["2015-08-20",89.83,91.25,89.05,89.06,280000.0],["2015-08-21",88.42,89.23,86.47,86.57,279000.0],["2015-08-24",82.23,85.58,79.93,83.28,674600.0],["2015-08-25",84.56,85.29,82.67,82.73,469500.0],["2015-08-26",84.12,85.27,82.9,84.89,301300.0],["2015-08-27",85.57,87.21,84.89,86.41,336100.0],["2015-08-28",86.42,86.87,85.58,86.8,324900.0],["2015-08-31",86.6,86.6,85.24,85.51,445300.0],["2015-09-01",83.8,84.61,83.2,83.37,363700.0],["2015-09-02",84.4,85.03,83.43,85.03,234000.0],["2015-09-03",85.32,85.91,85.09,85.45,157900.0],["2015-09-04",84.44,84.91,83.86,84.17,133400.0],["2015-09-08",85.52,86.59,85.33,86.47,206900.0],["2015-09-09",87.25,88.01,85.22,85.29,225500.0],["2015-09-10",85.3,86.28,85.02,85.51,202900.0],["2015-09-11",85.21,86.74,84.86,86.54,135900.0],["2015-09-14",86.27,86.6,85.92,86.08,115000.0],["2015-09-15",86.36,87.4,85.89,87.36,120200.0],["2015-09-16",87.36,88.28,86.78,88.19,136800.0],["2015-09-17",88.36,88.94,87.82,87.91,142400.0],["2015-09-18",87.1,88.25,87.01,87.39,437900.0],["2015-09-21",87.78,89.14,87.57,88.29,217900.0],["2015-09-22",87.31,87.88,87.09,87.68,195400.0],["2015-09-23",87.71,88.13,87.27,87.65,113000.0],["2015-09-24",86.49,87.69,85.73,86.04,387300.0],["2015-09-25",86.53,86.85,85.96,86.31,346000.0],["2015-09-28",85.91,86.14,84.0,84.22,181900.0],["2015-09-29",84.15,84.35,83.34,83.67,364500.0],["2015-09-30",84.52,84.76,83.34,83.93,626900.0],["2015-10-01",83.77,84.1,81.86,83.1,731600.0],["2015-10-02",82.3,83.99,81.52,83.95,549100.0],["2015-10-05",84.42,84.87,83.97,84.25,742100.0],["2015-10-06",83.99,84.3,83.64,84.0,426000.0],["2015-10-07",84.42,84.79,83.95,84.0,948300.0],["2015-10-08",83.95,84.67,83.21,84.38,848500.0],["2015-10-09",84.51,85.48,84.3,85.4,575600.0],["2015-10-12",85.51,86.34,85.23,86.28,324900.0],["2015-10-13",85.99,86.66,85.89,86.15,239200.0],["2015-10-14",86.39,86.55,84.65,84.84,183700.0],["2015-10-15",85.23,86.42,84.97,86.35,232000.0],["2015-10-16",86.35,87.12,85.54,86.04,174900.0],["2015-10-19",85.79,86.96,85.62,86.96,165300.0],["2015-10-20",86.91,87.34,86.6,86.95,165800.0],["2015-10-21",86.93,87.24,85.91,86.02,294100.0],["2015-10-22",86.68,87.73,86.26,87.7,227800.0],["2015-10-23",88.81,88.81,87.48,88.09,204700.0],["2015-10-26",88.1,88.53,87.61,88.47,149800.0],["2015-10-27",88.22,88.58,87.69,88.38,274600.0],["2015-10-28",88.48,89.71,88.18,89.68,290700.0],["2015-10-29",89.43,91.22,89.42,91.15,349100.0],["2015-10-30",91.35,91.47,90.45,90.67,270100.0],["2015-11-02",90.61,91.01,89.52,90.13,441300.0],["2015-11-03",90.0,90.67,89.44,90.19,272500.0],["2015-11-04",90.35,90.96,89.86,90.45,319300.0],["2015-11-05",88.5,88.6,85.91,86.46,615200.0],["2015-11-06",85.89,86.48,85.58,86.48,290700.0],["2015-11-09",86.12,86.78,85.84,86.48,356400.0],["2015-11-10",86.68,87.79,86.46,87.5,439100.0],["2015-11-11",87.65,87.66,86.81,87.01,202300.0],["2015-11-12",86.71,86.97,86.01,86.46,291400.0],["2015-11-13",86.22,86.29,84.48,85.13,261500.0],["2015-11-16",84.89,86.07,84.6,86.01,236500.0],["2015-11-17",86.07,86.85,85.79,86.14,265900.0],["2015-11-18",86.36,87.88,85.18,87.87,310100.0],["2015-11-19",87.76,88.25,87.18,87.47,367300.0],["2015-11-20",87.81,88.8,87.34,88.75,421700.0],["2015-11-23",88.62,90.4,88.62,90.25,452500.0],["2015-11-24",89.6,91.17,89.57,90.92,424000.0],["2015-11-25",90.83,92.6,90.76,92.22,285800.0],["2015-11-27",92.05,93.24,91.87,92.88,207100.0],["2015-11-30",93.25,93.96,92.76,93.3,2060200.0],["2015-12-01",93.77,94.82,93.36,93.87,639800.0],["2015-12-02",93.67,94.01,92.22,92.4,395100.0],["2015-12-03",92.79,92.86,90.57,90.88,345800.0],["2015-12-04",90.92,91.78,90.66,91.44,408000.0],["2015-12-07",91.36,91.64,90.49,90.81,229300.0],["2015-12-08",90.34,91.43,89.82,91.26,235500.0],["2015-12-09",92.67,92.78,89.49,89.72,420500.0],["2015-12-10",89.63,90.61,89.26,89.94,209200.0],["2015-12-11",89.11,89.46,87.55,87.99,249400.0],["2015-12-14",88.23,88.76,87.55,88.46,270200.0],["2015-12-15",89.03,89.86,88.27,89.73,313500.0],["2015-12-16",90.2,91.09,89.88,90.85,258800.0],["2015-12-17",91.02,91.45,89.96,90.49,397200.0],["2015-12-18",90.49,90.79,88.89,88.94,661300.0],["2015-12-21",89.41,89.78,87.97,87.97,673100.0],["2015-12-22",88.43,89.91,88.28,89.89,326000.0],["2015-12-23",90.15,90.94,89.76,90.83,249800.0],["2015-12-24",90.54,91.61,90.35,91.15,173100.0],["2015-12-28",90.69,91.53,90.44,91.5,327200.0],["2015-12-29",92.0,92.66,91.38,92.12,218600.0],["2015-12-30",92.04,92.39,91.56,91.6,167600.0],["2015-12-31",91.33,92.16,90.66,90.7,224000.0],["2016-01-04",89.73,89.73,87.41,88.13,370700.0],["2016-01-05",88.13,89.23,87.82,89.04,453900.0],["2016-01-06",87.84,88.74,87.67,88.41,342700.0],["2016-01-07",86.92,87.58,85.94,86.25,325400.0],["2016-01-08",86.61,86.94,85.59,85.71,359400.0],["2016-01-11",85.93,86.28,84.98,85.72,296600.0],["2016-01-12",86.4,86.85,86.04,86.65,397800.0],["2016-01-13",87.47,87.47,84.03,84.08,323900.0],["2016-01-14",84.23,85.89,83.33,85.41,377300.0],["2016-01-15",83.59,86.07,83.59,86.04,521500.0],["2016-01-19",86.86,86.86,83.76,84.73,308600.0],["2016-01-20",83.36,84.06,81.51,83.04,497200.0],["2016-01-21",83.02,84.03,82.23,82.58,399800.0],["2016-01-22",83.23,84.2,82.74,84.12,713600.0],["2016-01-25",84.68,85.94,83.06,83.28,435700.0],["2016-01-26",83.56,85.01,83.04,84.97,438100.0],["2016-01-27",84.58,85.13,83.4,83.59,490100.0],["2016-01-28",84.39,85.58,83.49,85.25,353000.0],["2016-01-29",85.48,87.9,85.16,87.89,617700.0],["2016-02-01",87.05,89.1,86.68,88.41,499800.0],["2016-02-02",87.81,87.81,85.87,86.26,221600.0],["2016-02-03",87.1,87.31,85.06,86.34,426600.0],["2016-02-04",83.0,85.03,80.0,83.99,1037500.0],["2016-02-05",83.57,83.97,82.43,82.82,650400.0],["2016-02-08",81.71,82.08,77.8,80.06,930500.0],["2016-02-09",79.0,81.67,79.0,80.94,733300.0],["2016-02-10",81.33,83.0,80.91,81.13,446100.0],["2016-02-11",80.03,80.78,79.21,79.86,433000.0],["2016-02-12",80.87,80.87,79.18,80.0,568700.0],["2016-02-16",81.13,82.59,80.8,81.5,514200.0],["2016-02-17",82.22,82.84,81.74,82.78,544500.0],["2016-02-18",82.72,83.33,81.63,81.8,320000.0],["2016-02-19",81.75,83.27,81.26,82.78,420900.0],["2016-02-22",83.49,84.11,82.33,82.82,512200.0],["2016-02-23",82.71,83.17,81.89,82.36,254600.0],["2016-02-24",81.65,81.83,80.82,81.27,471200.0],["2016-02-25",81.31,83.06,81.31,82.89,301900.0],["2016-02-26",83.21,83.33,82.14,82.7,276900.0],["2016-02-29",82.59,83.53,82.21,82.4,283100.0],["2016-03-01",83.25,84.07,83.1,84.01,324900.0],["2016-03-02",83.99,84.06,83.21,83.99,193300.0],["2016-03-03",83.77,84.21,83.3,84.21,266200.0],["2016-03-04",84.41,85.68,83.97,85.57,346000.0],["2016-03-07",85.14,85.81,84.77,85.31,363800.0],["2016-03-08",84.75,84.8,84.06,84.15,243600.0],["2016-03-09",84.34,85.19,83.54,83.72,270600.0],["2016-03-10",84.08,84.26,82.27,82.7,362900.0],["2016-03-11",83.52,83.72,82.92,83.68,585500.0],["2016-03-14",83.45,84.14,82.94,83.98,270700.0],["2016-03-15",83.48,84.16,83.48,83.72,222500.0],["2016-03-16",83.58,84.66,83.33,84.43,631200.0],["2016-03-17",84.66,85.61,83.83,85.16,268500.0],["2016-03-18",85.24,86.31,85.24,85.75,401100.0],["2016-03-21",85.42,86.62,85.2,86.56,271100.0],["2016-03-22",86.4,87.18,86.4,86.84,186700.0],["2016-03-23",86.63,86.81,86.03,86.28,205100.0],["2016-03-24",85.75,86.26,85.06,86.17,153700.0],["2016-03-28",86.27,87.16,85.96,86.95,183600.0],["2016-03-29",87.02,88.16,87.02,87.9,441200.0],["2016-03-30",88.38,89.07,88.14,88.3,158600.0],["2016-03-31",88.1,89.59,87.06,89.35,287000.0],["2016-04-01",89.04,90.65,88.3,90.58,492000.0],["2016-04-04",90.64,90.97,90.14,90.41,271300.0],["2016-04-05",89.66,89.79,88.7,89.25,365400.0],["2016-04-06",89.14,89.63,88.36,88.93,498800.0],["2016-04-07",88.71,88.71,87.58,88.15,495000.0],["2016-04-08",88.66,88.66,87.45,87.9,198600.0],["2016-04-11",88.35,88.37,87.08,87.18,250700.0],["2016-04-12",87.26,87.6,86.51,87.45,235000.0],["2016-04-13",87.88,88.3,87.39,88.16,328400.0],["2016-04-14",88.01,88.13,86.97,87.22,522100.0],["2016-04-15",87.22,88.51,87.07,88.49,482400.0],["2016-04-18",88.03,89.01,87.86,88.89,242500.0],["2016-04-19",89.22,89.29,88.32,89.03,215800.0],["2016-04-20",88.78,89.53,87.46,89.34,215300.0],["2016-04-21",89.15,89.88,88.02,88.2,227700.0],["2016-04-22",87.85,88.5,87.49,88.15,271600.0],["2016-04-25",87.69,88.23,87.01,87.84,208000.0],["2016-04-26",88.05,88.69,87.41,88.15,147000.0],["2016-04-27",88.09,88.57,87.33,88.05,177000.0],["2016-04-28",87.89,88.39,87.06,87.26,170000.0],["2016-04-29",87.05,87.46,86.65,87.17,219700.0],["2016-05-02",87.07,88.62,86.82,88.32,336000.0],["2016-05-03",87.88,88.31,86.32,87.11,254800.0],["2016-05-04",86.62,87.89,86.17,87.59,304000.0],["2016-05-05",89.33,96.4,89.33,95.16,702100.0],["2016-05-06",95.65,97.78,94.91,97.41,823100.0],["2016-05-09",97.05,97.98,95.89,95.91,640700.0],["2016-05-10",96.4,98.08,95.74,97.97,456900.0],["2016-05-11",97.81,97.94,96.92,97.25,549300.0],["2016-05-12",97.5,98.44,96.77,98.08,549900.0],["2016-05-13",97.97,98.57,97.15,97.6,291400.0],["2016-05-16",97.44,98.44,97.44,98.1,304100.0],["2016-05-17",97.82,98.44,97.06,97.18,347900.0],["2016-05-18",97.08,98.51,96.67,97.78,318500.0],["2016-05-19",97.32,98.46,96.76,98.13,247000.0],["2016-05-20",98.42,99.51,98.31,99.16,320100.0],["2016-05-23",99.23,99.23,98.43,98.84,230800.0],["2016-05-24",99.4,101.31,99.39,101.24,269600.0],["2016-05-25",101.47,101.99,100.95,101.52,289600.0],["2016-05-26",101.39,102.43,100.96,102.02,261900.0],["2016-05-27",101.86,102.55,101.45,102.35,302200.0],["2016-05-31",102.71,103.0,101.59,101.62,560400.0],["2016-06-01",100.94,101.59,100.66,101.5,397400.0],["2016-06-02",101.51,102.54,100.1,102.53,503100.0],["2016-06-03",102.19,102.32,101.23,102.24,201100.0],["2016-06-06",102.62,102.89,102.16,102.23,214600.0],["2016-06-07",102.37,102.4,101.63,102.08,297100.0],["2016-06-08",101.84,102.0,101.52,101.7,335500.0],["2016-06-09",101.14,101.67,100.98,101.16,335400.0],["2016-06-10",100.62,101.01,100.25,100.52,262300.0],["2016-06-13",100.26,101.57,100.26,100.52,367000.0],["2016-06-14",100.38,101.44,100.1,100.81,326900.0],["2016-06-15",100.75,101.51,100.46,100.59,239900.0],["2016-06-16",100.28,101.01,99.42,100.14,411300.0],["2016-06-17",100.0,100.43,98.58,98.65,732700.0],["2016-06-20",99.84,100.43,99.3,99.47,356600.0],["2016-06-21",99.87,99.94,98.58,98.6,643600.0],["2016-06-22",99.08,99.23,98.3,98.41,974800.0],["2016-06-23",99.26,99.84,98.86,99.82,570900.0],["2016-06-24",97.2,98.0,96.05,96.09,443200.0],["2016-06-27",95.03,95.24,91.99,92.37,744000.0],["2016-06-28",93.37,94.35,93.29,93.78,986900.0],["2016-06-29",94.35,95.32,93.88,95.08,1020500.0],["2016-06-30",95.1,97.45,94.61,97.41,757000.0],["2016-07-01",97.29,97.87,97.18,97.4,426700.0],["2016-07-05",97.08,98.04,96.8,97.14,517800.0],["2016-07-06",96.8,97.59,95.97,97.59,698600.0],["2016-07-07",97.58,98.0,97.01,97.32,290900.0],["2016-07-08",97.87,98.67,97.65,98.33,333100.0],["2016-07-11",98.61,99.29,98.42,98.52,190000.0],["2016-07-12",99.2,99.72,98.91,99.06,249600.0],["2016-07-13",99.12,99.59,98.35,98.74,338900.0],["2016-07-14",99.23,99.81,98.74,99.03,248000.0],["2016-07-15",99.09,99.42,97.87,98.52,173100.0],["2016-07-18",98.28,98.7,97.53,97.77,332300.0],["2016-07-19",97.69,98.14,97.53,97.89,189800.0],["2016-07-20",98.24,99.18,97.87,99.04,175400.0],["2016-07-21",98.73,99.0,98.36,98.51,316300.0],["2016-07-22",98.72,99.7,98.3,99.5,174200.0],["2016-07-25",99.44,99.59,98.89,99.04,180800.0],["2016-07-26",99.14,100.2,98.98,100.13,242700.0],["2016-07-27",99.95,100.01,99.05,99.38,241400.0],["2016-07-28",99.55,99.55,98.4,98.9,259900.0],["2016-07-29",98.85,100.42,98.58,100.25,435500.0],["2016-08-01",99.98,100.74,99.65,100.04,262900.0],["2016-08-02",99.85,100.04,98.46,99.04,218800.0],["2016-08-03",98.94,99.54,98.55,99.39,234700.0],["2016-08-04",96.45,97.69,94.58,95.34,670600.0],["2016-08-05",95.62,97.34,94.9,94.95,582200.0],["2016-08-08",94.94,95.55,94.19,94.24,378600.0],["2016-08-09",94.25,94.39,93.9,94.25,250100.0],["2016-08-10",94.52,94.54,94.04,94.48,227100.0],["2016-08-11",94.6,94.72,93.93,94.47,399600.0],["2016-08-12",94.38,94.61,93.32,93.32,195200.0],["2016-08-15",93.73,93.83,93.13,93.32,239500.0],["2016-08-16",92.95,93.05,91.72,91.72,245100.0],["2016-08-17",91.43,91.96,90.09,90.95,692400.0],["2016-08-18",90.88,91.28,90.59,90.99,329000.0],["2016-08-19",90.66,91.54,90.43,91.22,404300.0],["2016-08-22",90.96,91.39,90.74,90.99,417900.0],["2016-08-23",91.21,91.5,90.89,90.91,248600.0],["2016-08-24",90.98,91.27,89.92,90.11,400600.0],["2016-08-25",90.26,91.09,90.2,90.82,453500.0],["2016-08-26",91.1,92.22,90.9,90.98,354100.0],["2016-08-29",90.97,91.76,90.97,91.75,353500.0],["2016-08-30",91.82,92.06,91.56,91.96,339900.0],["2016-08-31",91.68,92.03,90.6,91.0,363500.0],["2016-09-01",90.75,91.2,90.45,90.79,272600.0],["2016-09-02",91.51,92.08,91.14,91.43,321900.0],["2016-09-06",91.43,91.6,90.98,91.34,259300.0],["2016-09-07",91.44,91.93,90.76,91.33,302500.0],["2016-09-08",90.91,91.26,90.1,90.19,211000.0],["2016-09-09",90.05,90.19,88.67,88.68,431500.0],["2016-09-12",88.43,90.13,88.43,89.8,275100.0],["2016-09-13",89.01,89.45,88.23,89.19,516900.0],["2016-09-14",89.4,89.5,88.37,88.67,363800.0],["2016-09-15",88.83,90.4,88.15,90.33,343600.0],["2016-09-16",89.95,90.17,89.36,89.69,474800.0],["2016-09-19",90.26,90.6,89.04,89.43,213600.0],["2016-09-20",90.02,90.02,88.84,88.89,172400.0],["2016-09-21",89.27,89.69,88.28,89.59,254000.0],["2016-09-22",90.33,90.65,89.68,90.51,278800.0],["2016-09-23",89.9,90.52,89.6,90.05,188100.0],["2016-09-26",89.45,90.32,89.27,89.64,293900.0],["2016-09-27",89.62,89.8,88.31,89.35,255400.0],["2016-09-28",89.61,89.62,88.45,89.44,472500.0],["2016-09-29",89.41,89.76,88.07,88.1,188600.0],["2016-09-30",88.34,88.84,87.86,88.45,439000.0],["2016-10-03",88.1,88.96,88.01,88.66,239600.0],["2016-10-04",88.68,88.87,87.77,88.1,254100.0],["2016-10-05",88.38,88.68,88.05,88.28,330500.0],["2016-10-06",87.97,88.27,87.56,88.21,179200.0],["2016-10-07",88.3,88.3,87.17,87.6,359800.0],["2016-10-10",88.2,88.76,87.99,88.28,114300.0],["2016-10-11",87.93,88.44,87.0,87.45,215600.0],["2016-10-12",87.67,89.08,86.68,88.8,256400.0],["2016-10-13",88.02,88.5,87.34,88.3,294000.0],["2016-10-14",88.79,88.79,87.47,87.91,224400.0],["2016-10-17",87.9,87.92,87.15,87.46,219200.0],["2016-10-18",88.09,88.52,87.57,88.13,122500.0],["2016-10-19",88.31,88.54,87.76,87.96,149900.0],["2016-10-20",87.52,88.14,87.18,87.26,149800.0],["2016-10-21",86.98,88.07,86.5,87.76,207400.0],["2016-10-24",88.69,89.05,87.93,88.36,161400.0],["2016-10-25",88.05,88.14,85.97,86.22,278000.0],["2016-10-26",85.61,86.45,85.08,85.54,242500.0],["2016-10-27",85.85,85.85,84.54,85.17,588800.0],["2016-10-28",85.36,86.09,84.98,85.18,272600.0],["2016-10-31",85.27,86.41,85.01,86.04,363200.0],["2016-11-01",86.32,86.69,85.74,86.1,312900.0],["2016-11-02",85.82,87.6,85.79,86.21,488000.0],["2016-11-03",94.5,96.12,92.89,94.04,1081200.0],["2016-11-04",94.58,94.58,92.17,93.39,825400.0],["2016-11-07",94.79,95.58,94.23,95.11,414700.0],["2016-11-08",94.75,98.63,94.75,97.82,710400.0],["2016-11-09",97.0,100.42,95.95,100.38,757000.0],["2016-11-10",100.35,100.87,99.27,100.41,583800.0],["2016-11-11",100.0,101.15,99.48,101.08,360200.0],["2016-11-14",101.15,101.7,101.0,101.56,456300.0],["2016-11-15",101.41,101.82,100.67,101.65,379700.0],["2016-11-16",101.31,102.75,100.92,102.6,315600.0],["2016-11-17",102.6,104.62,102.59,104.54,476800.0],["2016-11-18",104.15,104.41,103.23,103.26,287600.0],["2016-11-21",103.26,104.0,102.88,103.97,467000.0],["2016-11-22",103.86,104.49,103.42,104.06,285700.0],["2016-11-23",103.69,104.28,103.13,103.61,219900.0],["2016-11-25",103.88,104.22,103.33,103.67,99700.0],["2016-11-28",103.71,104.47,103.18,103.38,244700.0],["2016-11-29",103.05,104.27,103.0,104.08,324300.0],["2016-11-30",104.46,104.46,102.79,102.82,487600.0],["2016-12-01",103.07,103.4,100.19,100.97,603600.0],["2016-12-02",101.16,101.53,99.95,100.08,336800.0],["2016-12-05",100.61,101.57,100.24,100.69,374600.0],["2016-12-06",101.2,101.72,100.96,101.56,280900.0],["2016-12-07",101.92,103.64,101.41,103.59,315900.0],["2016-12-08",103.58,105.0,103.04,104.93,345000.0],["2016-12-09",104.84,105.45,103.76,104.3,415500.0],["2016-12-12",103.82,103.82,102.36,102.88,188800.0],["2016-12-13",103.39,104.7,102.79,103.93,273100.0],["2016-12-14",103.78,104.42,102.79,103.12,226300.0],["2016-12-15",103.3,104.49,102.92,103.53,169500.0],["2016-12-16",104.2,104.86,103.37,103.5,677400.0],["2016-12-19",103.24,104.39,103.24,104.39,236200.0],["2016-12-20",104.23,104.23,102.43,103.67,339600.0],["2016-12-21",103.43,104.64,102.92,104.19,211800.0],["2016-12-22",104.0,104.06,102.73,103.29,246800.0],["2016-12-23",103.25,103.76,102.74,102.75,164300.0],["2016-12-27",102.24,103.26,102.24,102.37,184900.0],["2016-12-28",102.49,102.58,100.97,101.47,362300.0],["2016-12-29",101.79,102.43,101.2,101.38,397500.0],["2016-12-30",101.5,101.64,100.7,101.07,448000.0],["2017-01-03",101.36,101.45,99.24,99.86,564200.0],["2017-01-04",100.3,102.39,99.83,101.79,495500.0],["2017-01-05",99.0,99.87,90.37,90.56,5625500.0],["2017-01-06",91.9,95.77,91.62,95.68,3067500.0],["2017-01-09",97.13,97.54,94.77,95.82,1369300.0],["2017-01-10",95.76,98.43,95.76,97.62,1655700.0],["2017-01-11",97.08,100.14,96.83,98.96,1159300.0],["2017-01-12",98.52,100.0,98.08,99.84,926200.0],["2017-01-13",100.29,102.18,100.02,101.94,986000.0],["2017-01-17",102.13,102.13,99.01,99.41,911300.0],["2017-01-18",99.83,100.6,98.98,99.68,674200.0],["2017-01-19",99.42,99.79,98.62,99.01,384100.0],["2017-01-20",99.33,100.25,99.05,99.44,353300.0],["2017-01-23",99.31,100.54,98.96,100.37,491300.0],["2017-01-24",100.44,101.35,100.44,100.95,350400.0],["2017-01-25",101.27,101.83,100.38,101.18,321800.0],["2017-01-26",100.81,101.8,100.49,101.52,522300.0],["2017-01-27",101.67,101.67,100.07,100.56,451900.0],["2017-01-30",100.46,100.51,98.5,99.82,601300.0],["2017-01-31",99.57,99.96,98.59,99.36,1220400.0],["2017-02-01",100.14,100.47,97.83,98.81,639800.0],["2017-02-02",97.06,100.28,95.4,99.15,1661100.0],["2017-02-03",100.26,100.64,98.64,99.6,567200.0],["2017-02-06",99.59,99.89,98.48,99.07,480100.0],["2017-02-07",99.02,99.8,98.21,98.68,493200.0],["2017-02-08",98.94,99.26,97.96,98.85,367900.0],["2017-02-09",98.85,100.79,98.08,100.27,325200.0],["2017-02-10",100.75,101.69,100.43,101.02,313900.0],["2017-02-13",101.46,102.0,100.77,101.42,384200.0],["2017-02-14",100.41,101.81,100.33,101.25,394800.0],["2017-02-15",100.51,102.87,100.36,102.84,652900.0],["2017-02-16",103.0,104.09,102.79,103.43,1070200.0],["2017-02-17",102.41,103.28,102.11,103.13,796100.0],["2017-02-21",102.92,103.75,102.28,103.38,376300.0],["2017-02-22",103.08,103.65,102.1,102.46,438400.0],["2017-02-23",102.28,103.26,101.68,102.54,309200.0],["2017-02-24",101.68,103.73,101.2,103.71,327500.0],["2017-02-27",103.74,104.55,102.94,104.55,380400.0],["2017-02-28",104.5,104.71,103.15,103.21,457000.0],["2017-03-01",104.24,104.97,103.8,104.2,555500.0],["2017-03-02",103.85,104.26,103.17,104.04,456700.0],["2017-03-03",103.46,103.91,102.9,103.41,363900.0],["2017-03-06",102.71,103.4,101.86,103.11,352400.0],["2017-03-07",103.45,104.12,102.35,103.46,519200.0],["2017-03-08",103.12,104.58,102.91,104.3,385800.0],["2017-03-09",104.05,104.8,103.37,104.58,383800.0],["2017-03-10",105.0,106.12,104.86,105.95,520000.0],["2017-03-13",108.8,109.99,108.0,109.18,900400.0],["2017-03-14",108.97,109.93,108.46,109.07,588500.0],["2017-03-15",109.49,112.04,109.36,111.93,1031400.0],["2017-03-16",111.73,112.39,110.96,111.49,569800.0],["2017-03-17",111.4,112.42,111.4,111.47,703000.0],["2017-03-20",111.24,111.75,110.43,111.33,337900.0],["2017-03-21",111.52,112.12,108.97,109.11,568400.0],["2017-03-22",109.07,110.51,108.2,110.44,483900.0],["2017-03-23",110.28,110.48,108.78,108.96,520200.0],["2017-03-24",109.51,109.88,108.66,109.06,356200.0],["2017-03-27",108.16,109.74,107.0,109.38,477500.0],["2017-03-28",109.14,110.04,109.0,109.61,517900.0],["2017-03-29",109.66,109.66,108.45,108.6,529500.0],["2017-03-30",108.22,109.04,107.67,108.75,1271700.0],["2017-03-31",108.75,108.95,107.13,107.99,1096000.0],["2017-04-03",108.08,109.41,107.7,108.95,1520800.0],["2017-04-04",108.87,109.28,107.92,108.7,19351900.0],["2017-04-05",108.85,110.93,108.37,109.23,972300.0],["2017-04-06",110.06,112.0,109.17,110.47,925300.0],["2017-04-07",110.32,110.74,109.77,110.08,779000.0],["2017-04-10",110.15,111.03,109.39,109.79,499500.0],["2017-04-11",109.88,110.0,109.05,109.7,824800.0],["2017-04-12",109.79,109.79,108.81,109.23,823800.0],["2017-04-13",109.13,109.51,108.44,108.93,514800.0],["2017-04-17",109.43,110.86,109.43,110.84,732400.0],["2017-04-18",110.5,111.1,110.16,110.48,520100.0],["2017-04-19",110.69,112.16,110.39,112.07,659000.0],["2017-04-20",112.4,113.34,112.0,112.96,522900.0],["2017-04-21",113.29,113.49,112.4,112.58,395000.0],["2017-04-24",114.0,114.0,113.02,113.42,393800.0],["2017-04-25",113.6,114.04,112.65,113.21,493900.0],["2017-04-26",113.38,113.88,113.06,113.87,475600.0],["2017-04-27",114.11,114.72,113.57,113.99,571400.0],["2017-04-28",114.13,114.3,113.41,114.09,453100.0],["2017-05-01",114.55,114.68,113.55,114.3,470900.0],["2017-05-02",114.44,114.75,114.04,114.33,492500.0],["2017-05-03",113.67,114.01,112.54,113.44,749500.0],["2017-05-04",114.44,116.48,112.83,112.92,930900.0],["2017-05-05",113.44,113.7,111.5,113.22,1208100.0],["2017-05-08",113.42,113.43,112.48,113.32,634400.0],["2017-05-09",113.3,114.0,112.88,113.69,669900.0],["2017-05-10",113.57,113.98,112.71,113.1,496600.0],["2017-05-11",112.64,112.9,112.04,112.66,532300.0],["2017-05-12",112.52,113.31,112.4,113.25,337300.0],["2017-05-15",113.11,114.03,113.06,114.01,405900.0],["2017-05-16",114.01,114.11,113.64,113.83,434500.0],["2017-05-17",113.83,113.83,111.24,111.31,438000.0],["2017-05-18",111.47,112.76,110.76,112.41,495300.0],["2017-05-19",112.81,113.82,112.36,113.41,498900.0],["2017-05-22",113.4,114.47,113.27,113.84,466700.0],["2017-05-23",113.88,114.02,112.93,113.63,459300.0],["2017-05-24",114.0,116.22,113.46,116.11,599700.0],["2017-05-25",116.52,118.67,115.24,117.88,529200.0],["2017-05-26",117.73,118.43,117.32,117.72,517000.0],["2017-05-30",117.84,118.56,117.21,118.48,585900.0],["2017-05-31",118.5,119.85,117.9,119.6,1443000.0],["2017-06-01",119.6,120.76,119.05,120.57,597100.0],["2017-06-02",120.92,120.92,119.95,120.87,515500.0],["2017-06-05",121.08,121.99,120.52,120.58,335100.0],["2017-06-06",120.57,121.18,120.05,120.28,434500.0],["2017-06-07",120.76,120.81,119.28,119.71,380200.0],["2017-06-08",119.71,120.44,119.34,120.35,270800.0],["2017-06-09",120.11,120.67,118.11,118.71,368600.0],["2017-06-12",118.25,119.66,117.05,119.44,352200.0],["2017-06-13",119.25,120.81,119.25,120.77,274100.0],["2017-06-14",121.41,122.66,120.42,121.72,429000.0],["2017-06-15",121.01,122.89,120.88,122.65,319900.0],["2017-06-16",122.72,122.93,121.66,122.31,589800.0],["2017-06-19",122.7,123.72,122.7,123.69,329100.0],["2017-06-20",123.59,124.37,122.96,122.99,315400.0],["2017-06-21",122.99,123.36,122.5,123.22,283300.0],["2017-06-22",123.36,123.53,122.22,123.0,194600.0],["2017-06-23",122.99,124.33,122.6,123.98,553200.0],["2017-06-26",124.12,124.39,122.82,123.59,416400.0],["2017-06-27",123.7,123.98,122.82,122.88,568800.0],["2017-06-28",123.38,124.92,122.69,124.61,397500.0],["2017-06-29",124.4,124.54,122.52,123.56,400200.0],["2017-06-30",124.42,124.52,123.42,123.51,726700.0],["2017-07-03",124.24,124.92,123.68,124.1,278300.0],["2017-07-05",124.42,125.44,123.91,125.2,413200.0],["2017-07-06",124.56,124.88,123.31,124.36,356100.0],["2017-07-07",124.85,126.47,124.52,125.37,536800.0],["2017-07-10",125.63,126.51,125.24,126.22,333300.0],["2017-07-11",126.2,126.67,125.51,126.08,336900.0],["2017-07-12",126.79,128.29,126.53,127.0,284000.0],["2017-07-13",127.0,127.3,125.89,126.16,332900.0],["2017-07-14",126.27,127.0,126.15,126.83,213400.0],["2017-07-17",126.75,127.44,126.15,126.85,195400.0],["2017-07-18",126.74,127.17,126.01,127.15,398100.0],["2017-07-19",127.84,128.9,127.47,128.85,536300.0],["2017-07-20",128.99,129.24,127.44,127.44,495000.0],["2017-07-21",127.26,128.65,126.99,128.26,655100.0],["2017-07-24",128.38,128.94,128.24,128.46,437800.0],["2017-07-25",128.91,129.02,128.21,128.47,273000.0],["2017-07-26",128.57,129.57,128.52,129.53,212100.0],["2017-07-27",129.77,130.02,126.61,128.23,333900.0],["2017-07-28",128.0,128.32,127.28,128.03,362400.0],["2017-07-31",128.27,128.94,127.15,128.32,409800.0],["2017-08-01",129.13,129.13,127.52,128.22,826900.0],["2017-08-02",128.18,128.18,126.06,126.81,414400.0],["2017-08-03",126.65,127.73,126.18,127.56,472000.0],["2017-08-04",127.68,128.3,126.68,126.94,466000.0],["2017-08-07",127.24,127.84,125.63,126.25,747800.0],["2017-08-08",121.73,123.34,119.58,122.3,1911500.0],["2017-08-09",122.1,122.36,119.05,120.1,1085800.0],["2017-08-10",119.46,120.14,116.8,117.11,987500.0],["2017-08-11",117.51,117.65,115.86,116.92,952400.0],["2017-08-14",118.05,118.74,117.46,117.82,492500.0],["2017-08-15",117.76,117.89,116.77,117.18,440800.0],["2017-08-16",117.12,119.09,116.61,119.08,692000.0],["2017-08-17",118.91,120.45,118.27,120.32,1017100.0],["2017-08-18",119.87,120.06,118.88,119.51,746200.0],["2017-08-21",119.71,119.71,117.61,118.75,437600.0],["2017-08-22",119.04,119.5,118.46,119.27,459600.0],["2017-08-23",118.76,119.12,118.58,118.72,399200.0],["2017-08-24",119.04,119.21,118.61,118.74,375000.0],["2017-08-25",119.05,119.24,118.56,118.75,356100.0],["2017-08-28",118.91,119.2,118.39,118.84,344500.0],["2017-08-29",118.16,118.64,117.14,118.08,498500.0],["2017-08-30",118.11,120.63,118.11,120.29,487500.0],["2017-08-31",120.5,120.94,119.69,120.59,545400.0],["2017-09-01",120.64,121.07,119.06,120.79,439000.0],["2017-09-05",120.02,120.9,119.38,120.22,593300.0],["2017-09-06",120.65,121.61,120.5,121.34,447200.0],["2017-09-07",121.55,123.52,121.2,122.59,598400.0],["2017-09-08",122.44,124.95,122.29,124.37,707700.0],["2017-09-11",125.0,126.18,123.99,125.4,648100.0],["2017-09-12",125.65,126.07,125.28,126.01,409600.0],["2017-09-13",125.55,126.05,125.46,125.79,347300.0],["2017-09-14",125.58,125.58,122.14,122.24,841100.0],["2017-09-15",122.06,122.47,120.14,121.26,1483400.0],["2017-09-18",121.72,122.77,121.19,122.63,382900.0],["2017-09-19",122.85,123.83,122.44,123.44,516700.0],["2017-09-20",123.66,124.52,123.17,124.42,470500.0],["2017-09-21",124.49,124.56,123.1,123.38,377800.0],["2017-09-22",123.34,124.28,122.87,124.18,334200.0],["2017-09-25",124.19,124.19,122.38,123.7,374300.0],["2017-09-26",124.1,124.91,122.91,124.1,354600.0],["2017-09-27",124.58,125.0,123.21,123.37,424800.0],["2017-09-28",122.87,123.4,122.03,123.37,232400.0],["2017-09-29",123.4,125.18,123.04,124.41,525000.0],["2017-10-02",124.29,125.34,123.92,124.57,557000.0],["2017-10-03",124.89,125.05,123.12,124.56,417100.0],["2017-10-04",124.61,124.98,122.86,122.92,481400.0],["2017-10-05",123.18,123.37,122.62,122.75,474700.0],["2017-10-06",122.68,123.09,122.09,122.39,1078400.0],["2017-10-09",122.52,124.07,122.36,123.49,803900.0],["2017-10-10",124.05,124.14,123.47,123.75,381600.0],["2017-10-11",123.78,124.33,123.65,123.99,445000.0],["2017-10-12",123.9,124.51,123.42,123.58,455100.0],["2017-10-13",124.36,124.48,122.99,124.24,381600.0],["2017-10-16",124.21,124.77,123.46,123.95,685700.0],["2017-10-17",123.74,124.15,122.05,122.18,681400.0],["2017-10-18",122.42,122.97,121.99,122.27,346900.0],["2017-10-19",122.24,123.24,121.5,123.24,394700.0],["2017-10-20",123.73,125.85,123.73,125.28,414500.0],["2017-10-23",125.69,125.72,124.72,124.78,324600.0],["2017-10-24",124.81,125.07,122.34,123.02,1028000.0],["2017-10-25",123.33,124.96,122.95,124.07,1104000.0],["2017-10-26",124.49,126.09,124.29,124.75,561900.0],["2017-10-27",124.96,125.44,124.2,125.15,477000.0],["2017-10-30",125.27,125.56,123.69,124.38,629100.0],["2017-10-31",124.58,125.39,124.38,125.31,624000.0],["2017-11-01",125.75,126.22,124.45,125.6,705900.0],["2017-11-02",124.34,124.81,119.32,120.34,1639400.0],["2017-11-03",120.06,120.78,117.79,118.66,836700.0],["2017-11-06",118.42,119.5,117.65,118.55,584300.0],["2017-11-07",118.43,118.98,117.21,117.75,533000.0],["2017-11-08",119.0,119.01,117.17,118.81,516400.0],["2017-11-09",117.97,118.26,116.0,117.34,486400.0],["2017-11-10",116.85,117.78,116.22,117.48,493800.0],["2017-11-13",116.92,117.38,116.18,116.32,420900.0],["2017-11-14",116.34,117.66,116.06,117.64,455900.0],["2017-11-15",117.24,117.67,116.13,117.3,457000.0],["2017-11-16",117.88,119.28,117.12,118.97,580600.0],["2017-11-17",118.48,118.48,116.78,116.9,587600.0],["2017-11-20",117.43,118.01,116.38,116.62,331900.0],["2017-11-21",117.5,118.18,116.87,117.19,461100.0],["2017-11-22",116.98,117.05,115.8,115.99,603800.0],["2017-11-24",115.96,116.45,115.01,116.39,272900.0],["2017-11-27",116.72,118.55,116.21,118.32,532300.0],["2017-11-28",118.35,119.57,118.11,119.49,310500.0],["2017-11-29",119.96,119.96,118.4,119.31,650600.0],["2017-11-30",119.35,121.0,119.24,120.89,728400.0],["2017-12-01",120.94,121.93,118.61,119.95,624700.0],["2017-12-04",120.74,122.05,119.89,121.25,719800.0],["2017-12-05",121.68,122.51,120.51,121.52,556100.0],["2017-12-06",121.05,122.42,119.4,119.48,717500.0],["2017-12-07",119.55,120.38,119.29,120.23,679600.0],["2017-12-08",120.56,121.29,119.48,120.71,505900.0],["2017-12-11",120.45,121.14,119.76,120.01,358200.0],["2017-12-12",119.72,121.01,119.08,120.65,328400.0],["2017-12-13",120.56,121.78,120.38,121.33,334100.0],["2017-12-14",121.14,121.76,120.01,120.05,280100.0],["2017-12-15",120.54,123.09,120.27,122.51,633400.0],["2017-12-18",123.11,124.92,123.11,124.43,493300.0],["2017-12-19",124.51,124.68,123.39,123.45,339200.0],["2017-12-20",123.85,124.44,122.63,123.66,369400.0],["2017-12-21",123.91,124.21,122.77,123.02,311800.0],["2017-12-22",123.38,123.69,122.71,123.59,244000.0],["2017-12-26",123.23,123.69,122.77,123.09,468700.0],["2017-12-27",123.61,124.09,122.66,123.97,259100.0],["2017-12-28",124.15,124.35,122.9,123.89,362500.0],["2017-12-29",124.22,124.43,122.9,123.15,398100.0],["2018-01-02",123.24,125.0,123.08,124.85,523900.0],["2018-01-03",124.73,126.08,124.73,125.19,464500.0],["2018-01-04",125.28,128.83,125.28,127.3,828300.0],["2018-01-05",127.42,129.36,127.42,129.34,437700.0],["2018-01-08",129.63,130.39,128.98,130.31,524400.0],["2018-01-09",130.51,130.55,128.86,128.95,335700.0],["2018-01-10",128.43,128.93,127.68,128.16,289400.0],["2018-01-11",128.49,129.67,128.27,129.61,209400.0],["2018-01-12",129.57,130.5,128.88,130.13,244900.0],["2018-01-16",130.65,131.91,129.71,130.04,396500.0],["2018-01-17",130.73,133.06,130.03,132.13,490500.0],["2018-01-18",132.23,134.02,131.79,134.0,712000.0],["2018-01-19",134.8,138.26,134.1,137.35,771000.0],["2018-01-22",137.4,138.5,136.88,138.45,606900.0],["2018-01-23",138.56,139.5,137.95,139.21,386100.0],["2018-01-24",139.73,141.73,139.17,140.19,637200.0],["2018-01-25",140.87,140.87,139.8,140.12,269600.0],["2018-01-26",140.38,142.16,139.72,142.14,368400.0],["2018-01-29",141.57,141.82,139.65,139.67,531700.0],["2018-01-30",139.32,140.0,138.74,139.04,390000.0],["2018-01-31",139.82,140.89,138.33,138.74,520300.0],["2018-02-01",138.71,138.91,137.08,138.83,596400.0],["2018-02-02",138.21,139.06,135.19,135.19,523200.0],["2018-02-05",134.61,135.71,128.25,128.25,891700.0],["2018-02-06",119.73,124.92,116.88,124.02,2662700.0],["2018-02-07",123.13,123.98,119.41,119.45,1640500.0],["2018-02-08",120.0,120.0,114.22,114.26,1124400.0],["2018-02-09",115.22,117.0,112.05,115.49,1656400.0],["2018-02-12",116.32,118.89,115.93,118.24,854200.0],["2018-02-13",117.45,118.9,116.97,118.85,636500.0],["2018-02-14",118.19,121.27,117.97,120.46,972900.0],["2018-02-15",121.37,121.37,117.7,117.93,1285400.0],["2018-02-16",117.62,118.61,116.83,118.04,749400.0],["2018-02-20",117.69,118.12,115.65,115.97,741100.0],["2018-02-21",116.16,116.81,114.03,114.1,1008900.0],["2018-02-22",114.61,116.99,114.23,115.54,693500.0],["2018-02-23",116.0,117.05,114.98,116.99,558200.0],["2018-02-26",117.81,118.27,115.04,117.96,800500.0],["2018-02-27",117.9,118.15,115.78,115.93,509100.0],["2018-02-28",116.56,116.7,113.4,113.41,943400.0],["2018-03-01",113.51,114.17,111.57,113.77,1321300.0],["2018-03-02",113.07,117.07,112.56,116.65,1124100.0],["2018-03-05",115.87,119.7,115.5,119.38,1152300.0],["2018-03-06",119.6,121.17,118.7,120.96,1034400.0],["2018-03-07",119.8,123.41,119.73,122.96,950800.0],["2018-03-08",123.45,123.61,120.19,120.55,587600.0],["2018-03-09",121.14,122.88,120.72,122.81,607700.0],["2018-03-12",123.24,124.41,122.8,124.08,575400.0],["2018-03-13",124.52,124.7,123.63,124.33,636800.0],["2018-03-14",124.55,124.65,122.25,123.21,705400.0],["2018-03-15",123.28,123.7,122.0,123.15,518200.0],["2018-03-16",123.71,124.71,123.03,124.02,700600.0],["2018-03-19",123.36,123.58,122.42,123.4,625700.0],["2018-03-20",123.7,125.21,122.96,124.17,836500.0],["2018-03-21",124.12,124.42,122.77,122.85,546700.0],["2018-03-22",121.74,122.2,119.26,119.42,771900.0],["2018-03-23",119.38,120.9,117.51,117.69,959500.0],["2018-03-26",118.91,119.7,117.25,119.55,876200.0],["2018-03-27",119.57,120.19,116.87,117.61,664500.0],["2018-03-28",117.71,117.71,115.4,116.81,745900.0],["2018-03-29",117.16,118.74,116.12,117.62,934600.0],["2018-04-02",117.65,118.08,115.04,116.06,642800.0],["2018-04-03",116.43,117.49,115.91,116.79,675200.0],["2018-04-04",115.46,118.29,115.29,117.97,628200.0],["2018-04-05",118.4,119.35,117.51,118.76,413800.0],["2018-04-06",118.09,118.91,115.28,116.29,683600.0],["2018-04-09",116.74,118.31,116.18,116.27,633400.0],["2018-04-10",117.47,118.13,116.83,117.31,464800.0],["2018-04-11",116.29,117.61,116.07,116.32,400700.0],["2018-04-12",116.74,117.38,116.05,116.64,640600.0],["2018-04-13",116.87,117.67,114.4,115.06,566300.0],["2018-04-16",115.87,117.21,115.38,116.69,577500.0],["2018-04-17",117.19,118.1,116.72,117.84,430400.0],["2018-04-18",117.87,119.09,117.46,118.14,369000.0],["2018-04-19",117.9,119.11,117.84,118.88,502100.0],["2018-04-20",118.83,119.24,117.25,117.72,497200.0],["2018-04-23",118.23,118.32,117.05,117.87,520300.0],["2018-04-24",118.45,119.24,117.41,118.0,821800.0],["2018-04-25",117.68,117.96,116.28,117.38,388500.0],["2018-04-26",117.94,119.6,117.39,119.32,438600.0],["2018-04-27",119.59,121.52,119.34,121.18,1000300.0],["2018-04-30",121.35,122.04,120.68,121.29,996400.0],["2018-05-01",120.75,122.44,120.72,122.01,1084900.0],["2018-05-02",121.73,121.73,119.93,120.66,590200.0],["2018-05-03",120.86,121.32,119.48,121.2,814800.0],["2018-05-04",120.52,123.5,120.47,123.02,635100.0],["2018-05-07",123.0,124.83,122.56,123.79,1354700.0],["2018-05-08",125.24,132.19,125.24,130.53,1295400.0],["2018-05-09",130.84,135.12,130.22,133.54,879800.0],["2018-05-10",133.99,134.38,131.73,134.37,1056800.0],["2018-05-11",134.63,136.24,134.24,135.04,1089000.0],["2018-05-14",135.23,135.4,133.54,134.8,874700.0],["2018-05-15",134.04,135.8,133.55,135.17,1266200.0],["2018-05-16",135.15,136.04,133.99,135.73,517100.0],["2018-05-17",135.31,136.24,132.96,133.23,1051700.0],["2018-05-18",133.25,135.91,132.84,134.23,912600.0],["2018-05-21",134.55,135.14,132.13,132.25,878700.0],["2018-05-22",132.3,133.02,130.44,131.35,935700.0],["2018-05-23",131.13,132.11,130.77,131.76,829000.0],["2018-05-24",131.84,132.03,130.4,131.3,965500.0],["2018-05-25",131.05,132.01,130.23,130.64,938500.0],["2018-05-29",129.9,131.23,128.73,131.05,896500.0],["2018-05-30",131.59,132.97,131.07,132.5,750800.0],["2018-05-31",132.5,133.28,131.44,132.74,2219300.0],["2018-06-01",133.5,133.83,132.4,132.65,913200.0],["2018-06-04",133.31,135.85,132.88,135.42,495600.0],["2018-06-05",135.28,136.44,134.61,135.16,367800.0],["2018-06-06",135.14,137.79,135.14,137.32,408400.0],["2018-06-07",137.59,138.21,136.78,137.37,794700.0],["2018-06-08",137.07,137.83,136.45,137.73,365000.0],["2018-06-11",138.22,138.41,137.1,137.16,406600.0],["2018-06-12",137.49,138.81,136.96,138.47,272500.0],["2018-06-13",138.83,138.88,137.46,137.5,336500.0],["2018-06-14",137.74,138.19,136.85,137.29,411900.0],["2018-06-15",137.5,138.69,136.95,137.94,754500.0],["2018-06-18",137.68,138.25,136.7,137.76,361400.0],["2018-06-19",136.72,137.79,135.91,137.2,539800.0],["2018-06-20",137.32,137.7,136.04,136.52,522400.0],["2018-06-21",136.66,137.23,135.38,135.82,318700.0],["2018-06-22",136.08,137.42,134.64,134.96,1090500.0],["2018-06-25",134.85,134.85,132.0,132.97,442000.0],["2018-06-26",133.19,134.38,132.67,133.53,333600.0],["2018-06-27",133.76,134.68,130.73,130.81,567300.0],["2018-06-28",130.83,134.69,130.74,133.55,667600.0],["2018-06-29",133.86,134.55,132.77,132.9,581200.0],["2018-07-02",132.08,133.42,132.08,133.33,318000.0],["2018-07-03",134.09,135.7,134.09,134.88,277400.0],["2018-07-05",135.36,136.6,133.99,136.32,593500.0],["2018-07-06",136.36,138.68,136.2,137.96,299800.0],["2018-07-09",138.7,140.32,138.18,139.07,465600.0],["2018-07-10",139.49,140.16,138.67,140.0,425500.0],["2018-07-11",138.97,140.07,138.82,139.77,369500.0],["2018-07-12",140.94,141.5,140.26,140.97,475900.0],["2018-07-13",141.0,142.1,139.53,139.96,284900.0],["2018-07-16",139.98,140.41,138.88,139.66,245200.0],["2018-07-17",139.11,140.41,138.67,139.97,242400.0],["2018-07-18",139.86,140.55,138.79,140.13,238400.0],["2018-07-19",139.77,140.85,139.52,139.63,289400.0],["2018-07-20",139.32,139.83,138.67,138.84,412300.0],["2018-07-23",138.62,139.55,138.41,139.54,269300.0],["2018-07-24",140.16,140.16,136.23,137.75,436900.0],["2018-07-25",137.67,139.65,137.55,139.56,346200.0],["2018-07-26",139.55,140.53,139.15,139.17,345200.0],["2018-07-27",139.68,139.68,134.71,136.3,293700.0],["2018-07-30",135.98,136.82,133.91,134.79,429500.0],["2018-07-31",135.63,135.76,134.42,135.43,606500.0],["2018-08-01",131.36,131.5,128.0,130.89,1328400.0],["2018-08-02",130.34,135.01,130.23,134.81,813400.0],["2018-08-03",135.01,138.25,134.33,138.2,496900.0],["2018-08-06",138.27,140.35,137.52,140.03,395400.0],["2018-08-07",140.38,140.85,138.35,138.76,665400.0],["2018-08-08",139.16,139.7,138.07,138.27,384000.0],["2018-08-09",138.27,139.98,138.26,139.66,430900.0],["2018-08-10",139.33,141.54,138.99,140.32,830900.0],["2018-08-13",139.94,140.99,139.04,139.13,249300.0],["2018-08-14",139.7,141.33,139.25,140.93,366300.0],["2018-08-15",140.52,141.33,139.19,139.72,329600.0],["2018-08-16",140.44,141.49,139.79,141.35,236900.0],["2018-08-17",141.42,143.31,140.82,143.12,518600.0],["2018-08-20",143.5,145.35,142.75,144.92,574400.0],["2018-08-21",145.05,145.58,143.98,144.13,377200.0],["2018-08-22",144.02,145.34,143.7,145.15,261500.0],["2018-08-23",145.35,145.99,144.39,145.26,278800.0],["2018-08-24",145.59,145.98,144.68,145.37,272500.0],["2018-08-27",145.91,147.46,145.08,147.38,326500.0],["2018-08-28",147.48,148.59,147.26,148.22,385900.0],["2018-08-29",148.45,149.62,148.17,148.64,354300.0],["2018-08-30",148.43,148.43,146.75,147.62,281700.0],["2018-08-31",147.7,149.97,147.7,149.76,394800.0],["2018-09-04",149.76,152.76,148.71,152.32,593000.0],["2018-09-05",152.08,153.98,150.74,153.49,584900.0],["2018-09-06",153.68,154.2,152.03,153.6,383600.0],["2018-09-07",153.21,154.06,152.08,152.39,313600.0],["2018-09-10",152.89,153.16,151.3,152.7,480500.0],["2018-09-11",153.08,155.53,152.28,155.03,533500.0],["2018-09-12",154.91,159.17,154.06,156.27,944200.0],["2018-09-13",156.74,158.1,156.28,157.94,483100.0],["2018-09-14",158.38,158.38,155.9,156.22,750200.0],["2018-09-17",155.98,156.21,153.38,153.44,554000.0],["2018-09-18",153.74,154.22,152.84,153.19,806600.0],["2018-09-19",153.49,154.14,151.46,154.05,677600.0],["2018-09-20",154.95,157.18,153.98,156.91,402600.0],["2018-09-21",157.27,159.92,156.1,158.45,1049800.0],["2018-09-24",158.02,158.41,156.03,157.01,443600.0],["2018-09-25",157.74,161.21,157.6,160.0,737900.0],["2018-09-26",160.09,160.96,158.73,158.95,664600.0],["2018-09-27",158.95,159.59,157.45,159.31,461900.0],["2018-09-28",159.78,160.6,157.13,158.5,856800.0],["2018-10-01",159.51,160.29,157.74,158.27,391000.0],["2018-10-02",157.71,160.14,157.63,158.41,503400.0],["2018-10-03",159.17,159.78,158.18,158.64,393000.0],["2018-10-04",157.9,158.54,155.37,156.2,426200.0],["2018-10-05",155.75,156.87,153.8,154.74,793900.0],["2018-10-08",154.33,154.62,151.03,153.21,779600.0],["2018-10-09",153.18,154.11,151.72,152.54,597300.0],["2018-10-10",151.98,152.49,146.46,146.67,1024800.0],["2018-10-11",146.34,148.54,144.38,145.05,719400.0],["2018-10-12",147.87,149.26,145.5,148.79,964300.0],["2018-10-15",147.99,148.36,146.74,147.05,628100.0],["2018-10-16",148.76,151.92,148.49,151.14,863300.0],["2018-10-17",150.79,151.75,148.73,149.31,784100.0],["2018-10-18",149.15,149.51,143.91,145.05,976700.0],["2018-10-19",145.62,149.31,145.32,146.24,669100.0],["2018-10-22",146.62,148.45,145.29,147.84,592400.0],["2018-10-23",146.02,146.92,143.89,146.38,1137300.0],["2018-10-24",146.12,147.7,141.7,141.92,668900.0],["2018-10-25",142.96,145.21,142.96,144.34,631300.0],["2018-10-26",141.94,144.88,140.47,142.64,504700.0],["2018-10-29",144.4,147.34,139.08,140.86,952500.0],["2018-10-30",141.19,143.76,140.43,142.23,1830600.0],["2018-10-31",144.28,149.88,144.28,147.52,1608700.0],["2018-11-01",144.58,149.44,139.98,141.88,2187700.0],["2018-11-02",140.56,144.16,140.41,142.03,1281500.0],["2018-11-05",142.31,143.43,139.09,140.85,477900.0],["2018-11-06",140.87,142.26,140.44,142.21,480400.0],["2018-11-07",143.08,146.5,143.08,145.57,443200.0],["2018-11-08",144.79,146.91,144.29,146.78,408600.0],["2018-11-09",146.45,148.05,145.93,147.64,596000.0],["2018-11-12",147.09,148.43,145.35,145.52,536500.0],["2018-11-13",145.9,147.03,144.14,145.46,594400.0],["2018-11-14",146.75,147.38,141.41,142.85,409100.0],["2018-11-15",142.52,145.71,141.27,145.61,420500.0],["2018-11-16",144.57,147.89,143.99,147.15,656700.0],["2018-11-19",147.2,147.54,144.21,145.34,489300.0],["2018-11-20",143.34,146.05,142.4,144.01,575000.0],["2018-11-21",145.22,148.02,144.84,146.01,463600.0],["2018-11-23",144.89,147.51,144.31,146.13,218800.0],["2018-11-26",147.56,148.36,146.21,147.08,478400.0],["2018-11-27",146.72,148.08,146.03,147.9,371400.0],["2018-11-28",149.03,153.72,148.72,153.72,814200.0],["2018-11-29",153.41,155.95,151.93,153.15,721200.0],["2018-11-30",153.15,155.07,152.63,153.19,773400.0],["2018-12-03",155.37,155.45,150.72,153.77,752400.0],["2018-12-04",152.71,154.27,149.72,149.93,671800.0],["2018-12-06",147.18,149.37,145.88,147.9,707500.0],["2018-12-07",147.9,149.07,143.02,143.9,680700.0],["2018-12-10",143.79,144.78,141.57,143.25,788000.0],["2018-12-11",145.0,145.42,142.51,143.78,402800.0],["2018-12-12",144.93,146.37,144.4,144.78,312700.0],["2018-12-13",145.64,145.64,142.99,144.29,378000.0],["2018-12-14",143.0,143.34,138.44,139.13,687500.0],["2018-12-17",138.4,138.86,132.71,133.34,838600.0],["2018-12-18",134.56,134.92,132.21,132.6,617000.0],["2018-12-19",133.24,136.03,129.47,130.71,1764800.0],["2018-12-20",130.2,130.89,126.75,129.11,1332100.0],["2018-12-21",128.19,129.96,126.22,126.46,1245500.0],["2018-12-24",125.64,126.78,123.0,123.06,342700.0],["2018-12-26",123.62,128.4,122.38,128.4,612900.0],["2018-12-27",126.26,127.21,120.89,125.55,1199600.0],["2018-12-28",125.78,127.15,124.5,125.71,810400.0],["2018-12-31",126.49,128.12,125.54,127.84,654900.0],["2019-01-02",125.9,126.94,124.87,125.85,561000.0],["2019-01-03",124.4,125.04,122.5,123.19,776500.0],["2019-01-04",125.04,128.08,124.37,126.36,665000.0],["2019-01-07",125.99,127.71,125.04,126.34,991900.0],["2019-01-08",127.06,128.9,127.05,128.46,558500.0],["2019-01-09",128.43,128.79,125.83,126.95,788800.0],["2019-01-10",126.26,128.38,126.21,128.24,487000.0],["2019-01-11",127.89,129.32,126.88,129.11,462500.0],["2019-01-14",127.86,129.31,127.21,127.3,358100.0],["2019-01-15",127.29,129.81,126.87,129.0,375300.0],["2019-01-16",129.06,129.73,128.4,129.1,558600.0],["2019-01-17",128.73,130.12,128.37,129.11,342700.0],["2019-01-18",129.98,130.3,128.29,129.74,751500.0],["2019-01-22",129.25,130.43,128.2,129.88,563900.0],["2019-01-23",131.01,131.91,129.22,130.01,430100.0],["2019-01-24",129.89,131.07,129.66,130.37,319100.0],["2019-01-25",131.41,132.35,131.06,131.87,367500.0],["2019-01-28",131.2,132.39,130.51,132.18,584000.0],["2019-01-29",132.14,132.36,130.18,131.97,392700.0],["2019-01-30",132.46,134.19,131.71,133.91,438800.0],["2019-01-31",133.86,135.97,133.39,135.89,833500.0],["2019-02-01",136.05,139.01,136.05,138.34,727700.0],["2019-02-04",138.7,143.25,137.99,143.25,1640100.0],["2019-02-05",129.12,141.49,127.07,141.0,3795700.0],["2019-02-06",139.0,143.44,137.0,143.01,2048200.0],["2019-02-07",141.32,141.47,137.86,139.15,967600.0],["2019-02-08",138.08,139.22,137.52,138.74,634500.0],["2019-02-11",138.86,141.46,138.73,140.63,720800.0],["2019-02-12",141.27,141.78,139.78,141.39,508400.0],["2019-02-13",142.0,142.72,141.11,141.49,483200.0],["2019-02-14",141.15,142.92,140.7,142.56,350200.0],["2019-02-15",143.46,144.02,141.91,143.35,391400.0],["2019-02-19",142.65,142.65,141.1,141.63,471300.0],["2019-02-20",142.21,142.23,140.56,141.1,382100.0],["2019-02-21",141.29,142.73,140.18,141.8,512400.0],["2019-02-22",142.04,142.87,141.7,142.3,366100.0],["2019-02-25",142.92,143.75,142.0,142.33,371200.0],["2019-02-26",141.99,143.35,141.76,143.12,338700.0],["2019-02-27",142.4,144.0,142.28,143.86,378500.0],["2019-02-28",143.57,143.62,142.21,142.3,430100.0],["2019-03-01",143.23,145.08,142.46,144.94,450300.0],["2019-03-04",145.4,145.84,142.07,143.88,378400.0],["2019-03-05",144.09,144.71,142.97,143.5,293400.0],["2019-03-06",143.38,143.69,142.25,142.72,273100.0],["2019-03-07",142.04,142.81,140.59,141.69,500400.0],["2019-03-08",140.65,141.32,139.5,141.25,361800.0],["2019-03-11",142.07,144.25,141.72,144.16,632700.0],["2019-03-12",144.67,145.48,144.01,144.25,346600.0],["2019-03-13",144.7,145.69,143.33,144.93,407300.0],["2019-03-14",145.05,145.18,143.44,144.13,429300.0],["2019-03-15",144.0,145.76,143.73,145.04,636700.0],["2019-03-18",145.64,147.57,145.0,147.21,523900.0],["2019-03-19",147.49,148.5,146.29,147.11,298000.0],["2019-03-20",147.03,147.57,144.91,146.45,287100.0],["2019-03-21",146.06,149.01,145.75,148.39,294300.0],["2019-03-22",147.94,148.78,145.53,145.91,332600.0],["2019-03-25",145.74,147.05,144.29,146.1,402200.0],["2019-03-26",146.79,148.16,144.7,148.04,348300.0],["2019-03-27",147.91,148.71,146.06,148.49,314400.0],["2019-03-28",149.23,150.13,148.13,150.04,516500.0],["2019-03-29",150.53,151.83,150.27,151.68,566800.0],["2019-04-01",153.09,155.02,152.43,154.98,401800.0],["2019-04-02",154.5,154.92,152.77,153.1,397700.0],["2019-04-03",153.97,154.3,152.74,153.24,562200.0],["2019-04-04",153.24,154.73,152.3,153.56,286800.0],["2019-04-05",153.81,155.9,153.46,155.09,242000.0],["2019-04-08",155.01,156.58,154.22,156.56,360100.0],["2019-04-09",155.9,157.34,155.9,156.6,247600.0],["2019-04-10",156.63,158.33,156.63,157.28,335000.0],["2019-04-11",157.52,158.52,156.32,158.44,268900.0],["2019-04-12",158.54,159.63,157.75,159.38,247800.0],["2019-04-15",159.41,160.45,158.95,159.93,286100.0],["2019-04-16",160.11,161.24,158.46,158.76,288900.0],["2019-04-17",159.59,159.89,156.36,156.57,339500.0],["2019-04-18",156.57,157.29,153.81,157.2,359600.0],["2019-04-22",156.61,158.33,155.97,158.1,218500.0],["2019-04-23",158.28,160.34,157.54,159.48,329700.0],["2019-04-24",160.02,161.0,159.43,159.49,288800.0],["2019-04-25",159.32,159.73,157.18,158.04,301900.0],["2019-04-26",158.48,158.88,157.48,158.88,335600.0],["2019-04-29",158.66,158.85,157.0,157.76,414500.0],["2019-04-30",157.98,159.11,157.21,158.97,375200.0],["2019-05-01",159.48,159.87,156.47,156.48,325900.0],["2019-05-02",156.23,158.82,156.21,157.96,322300.0],["2019-05-03",159.14,160.81,158.51,159.98,273500.0],["2019-05-06",158.12,161.85,157.91,161.49,854800.0],["2019-05-07",158.57,158.57,153.01,155.19,1192700.0],["2019-05-08",154.43,155.2,152.47,153.7,671200.0],["2019-05-09",151.78,153.97,151.72,152.97,502000.0],["2019-05-10",152.4,153.88,150.65,153.86,695200.0],["2019-05-13",150.5,150.8,148.17,150.0,564700.0],["2019-05-14",150.75,152.91,150.25,151.44,408800.0],["2019-05-15",150.63,153.86,150.59,152.57,546400.0],["2019-05-16",153.09,156.59,152.9,154.97,315200.0],["2019-05-17",153.32,155.1,153.29,153.52,264500.0],["2019-05-20",152.5,154.55,152.1,152.45,410400.0],["2019-05-21",153.78,154.5,153.03,154.06,202300.0],["2019-05-22",153.78,155.48,153.14,155.01,196700.0],["2019-05-23",154.18,154.4,151.58,152.72,276400.0],["2019-05-24",153.83,154.89,153.43,154.02,176600.0],["2019-05-28",154.59,155.41,152.43,152.44,447700.0],["2019-05-29",151.59,151.99,150.11,151.56,265700.0],["2019-05-30",152.07,152.91,151.78,152.62,249500.0],["2019-05-31",151.16,152.88,150.61,151.3,306800.0],["2019-06-03",151.15,151.56,148.72,149.85,412300.0],["2019-06-04",150.78,151.54,149.22,151.34,427000.0],["2019-06-05",152.11,154.54,151.75,154.47,234600.0],["2019-06-06",154.7,154.84,153.43,154.21,331100.0],["2019-06-07",155.48,158.12,155.39,157.48,308100.0],["2019-06-10",158.27,159.68,156.86,159.02,412000.0],["2019-06-11",159.47,159.49,155.9,157.11,319000.0],["2019-06-12",157.64,158.16,156.97,157.28,185000.0],["2019-06-13",158.0,158.92,157.23,158.6,169600.0],["2019-06-14",158.72,159.29,157.42,158.58,240900.0],["2019-06-17",159.05,160.05,158.64,159.03,170800.0],["2019-06-18",160.01,161.0,159.19,159.43,349500.0],["2019-06-19",159.35,160.77,158.37,160.39,221700.0],["2019-06-20",161.42,162.4,160.22,160.42,288400.0],["2019-06-21",160.19,161.58,158.63,161.47,791600.0],["2019-06-24",161.63,162.66,160.87,161.84,251200.0],["2019-06-25",161.94,162.79,160.37,160.99,338600.0],["2019-06-26",161.38,161.72,158.11,158.14,394800.0],["2019-06-27",158.93,159.78,157.24,158.97,377600.0],["2019-06-28",159.44,161.17,159.1,160.94,727500.0],["2019-07-01",162.79,163.66,161.54,163.65,269400.0],["2019-07-02",163.22,165.14,163.01,165.07,291000.0],["2019-07-03",165.75,168.03,164.66,167.84,281800.0],["2019-07-05",167.09,168.97,165.87,168.97,227100.0],["2019-07-08",168.6,168.6,166.86,167.14,349900.0],["2019-07-09",166.28,168.03,165.96,167.58,321400.0],["2019-07-10",168.31,169.06,168.1,168.36,214100.0],["2019-07-11",168.88,169.91,168.18,169.5,223900.0],["2019-07-12",170.14,170.5,168.85,170.24,167100.0],["2019-07-15",170.47,171.36,169.46,170.87,242200.0],["2019-07-16",171.04,171.12,168.87,169.02,274200.0],["2019-07-17",169.48,170.65,168.25,168.42,229200.0],["2019-07-18",167.99,169.02,167.39,168.55,351300.0],["2019-07-19",169.88,169.92,165.71,165.79,301300.0],["2019-07-22",166.2,168.5,166.2,167.72,349300.0],["2019-07-23",169.0,169.44,167.51,169.35,288900.0],["2019-07-24",169.15,169.66,167.53,168.98,218600.0],["2019-07-25",168.54,168.88,167.54,168.14,284800.0],["2019-07-26",168.97,171.44,168.45,171.04,332300.0],["2019-07-29",171.25,171.78,169.62,170.73,432500.0],["2019-07-30",148.37,149.19,136.16,138.26,2994200.0],["2019-07-31",138.5,144.19,138.48,139.33,1282000.0],["2019-08-01",140.0,140.34,135.65,137.41,790800.0],["2019-08-02",136.91,136.98,134.5,135.11,570300.0],["2019-08-05",133.0,133.3,127.58,128.02,903000.0],["2019-08-06",128.88,129.63,125.85,128.44,1038100.0],["2019-08-07",127.56,130.38,125.86,129.34,606100.0],["2019-08-08",130.56,133.49,130.29,132.47,542800.0],["2019-08-09",131.89,133.11,129.92,130.58,328800.0],["2019-08-12",129.7,129.8,127.6,128.51,327300.0],["2019-08-13",127.8,131.35,127.69,128.56,809200.0],["2019-08-14",127.35,129.52,126.84,127.0,514300.0],["2019-08-15",127.49,128.06,124.77,126.49,410300.0],["2019-08-16",127.74,129.69,124.77,129.29,426300.0],["2019-08-19",131.01,131.7,129.92,131.21,454500.0],["2019-08-20",131.37,132.63,130.53,132.07,583300.0],["2019-08-21",132.96,133.96,132.2,132.66,298800.0],["2019-08-22",133.42,133.42,130.83,132.58,374700.0],["2019-08-23",132.09,132.89,129.01,129.43,479100.0],["2019-08-26",130.44,130.74,128.36,129.23,374600.0],["2019-08-27",130.42,131.37,129.5,130.53,379300.0],["2019-08-28",129.56,131.17,128.88,130.72,247200.0],["2019-08-29",132.09,132.95,131.55,131.98,396300.0],["2019-08-30",133.08,134.18,132.65,133.67,426500.0],["2019-09-03",132.73,133.73,131.58,132.46,320800.0],["2019-09-04",133.93,135.02,133.19,134.98,254800.0],["2019-09-05",136.48,137.71,135.96,136.8,291200.0],["2019-09-06",137.15,138.07,136.59,137.19,241600.0],["2019-09-09",138.22,138.23,136.22,136.92,601600.0],["2019-09-10",136.13,136.57,133.79,134.64,493700.0],["2019-09-11",134.06,136.81,132.91,136.77,299300.0],["2019-09-12",137.97,139.24,137.32,137.33,438600.0],["2019-09-13",137.49,138.44,136.69,137.1,404300.0],["2019-09-16",136.41,139.39,136.04,138.67,649000.0],["2019-09-17",138.93,139.42,137.35,139.33,412600.0],["2019-09-18",139.96,139.96,137.96,139.17,521700.0],["2019-09-19",139.07,140.23,138.67,140.13,386200.0],["2019-09-20",141.01,143.76,140.41,143.64,1419100.0],["2019-09-23",142.83,143.46,142.07,142.64,1110400.0],["2019-09-24",143.43,143.49,141.88,143.28,854000.0],["2019-09-25",143.0,143.88,141.42,143.49,734800.0],["2019-09-26",143.93,144.5,141.8,143.89,578900.0],["2019-09-27",144.46,144.46,140.57,142.1,819300.0],["2019-09-30",142.72,143.3,141.63,142.99,800800.0],["2019-10-01",143.22,144.44,140.71,140.86,600000.0],["2019-10-02",139.75,139.97,137.97,138.77,610900.0],["2019-10-03",138.84,140.74,136.7,140.63,471700.0],["2019-10-04",141.16,143.53,141.16,143.25,253600.0],["2019-10-07",142.33,143.74,141.8,142.57,378800.0],["2019-10-08",141.54,142.57,140.35,140.59,408700.0],["2019-10-09",141.68,142.39,141.19,141.83,215600.0],["2019-10-10",141.97,143.58,141.97,143.11,248600.0],["2019-10-11",144.99,146.32,144.46,145.15,272800.0],["2019-10-14",144.71,145.01,143.48,143.97,454000.0],["2019-10-15",143.97,145.89,143.82,145.75,317800.0],["2019-10-16",145.89,146.12,144.59,145.68,456300.0],["2019-10-17",146.0,146.0,143.78,144.77,383100.0],["2019-10-18",144.7,145.05,143.13,144.51,394300.0],["2019-10-21",145.43,145.68,144.54,145.07,805600.0],["2019-10-22",145.15,146.71,142.95,142.98,496500.0],["2019-10-23",142.8,143.72,141.98,142.84,524600.0],["2019-10-24",143.47,144.68,143.0,144.43,1302600.0],["2019-10-25",144.21,146.75,144.08,146.04,744600.0],["2019-10-28",146.95,148.0,145.38,146.1,260000.0],["2019-10-29",145.85,146.77,144.66,145.11,465900.0],["2019-10-30",145.86,146.77,145.01,146.67,470600.0],["2019-10-31",149.08,154.52,146.67,154.08,632800.0],["2019-11-01",153.75,156.33,153.52,156.09,609300.0],["2019-11-04",156.93,158.3,156.24,157.92,581100.0],["2019-11-05",157.68,158.27,156.69,157.73,470600.0],["2019-11-06",157.33,159.37,156.07,158.42,534200.0],["2019-11-07",158.82,160.46,158.82,160.0,392700.0],["2019-11-08",159.69,160.79,159.55,160.36,340100.0],["2019-11-11",159.09,160.6,158.93,160.53,682400.0],["2019-11-12",160.56,161.62,160.13,160.62,555500.0],["2019-11-13",160.05,161.02,159.73,160.52,318400.0],["2019-11-14",160.06,160.06,156.47,158.56,495900.0],["2019-11-15",159.31,160.2,158.0,159.94,250800.0],["2019-11-18",159.6,160.72,159.27,159.95,314500.0],["2019-11-19",160.68,161.44,159.7,160.25,395300.0],["2019-11-20",159.17,160.3,157.36,157.95,786400.0],["2019-11-21",157.73,158.38,155.81,158.06,578600.0],["2019-11-22",158.32,158.57,156.85,157.0,435400.0],["2019-11-25",157.8,160.18,157.1,160.14,662900.0],["2019-11-26",161.0,162.73,159.73,162.2,447100.0],["2019-11-27",162.12,162.61,160.1,160.69,274500.0],["2019-11-29",160.65,161.21,159.68,160.46,153300.0],["2019-12-02",160.14,160.6,157.51,157.62,436100.0],["2019-12-03",155.48,157.8,155.43,157.65,445500.0],["2019-12-04",157.66,159.95,157.65,157.73,325000.0],["2019-12-05",158.09,159.0,157.79,158.47,355900.0],["2019-12-06",159.5,160.07,159.12,159.68,283000.0],["2019-12-09",159.73,160.1,157.49,157.56,312800.0],["2019-12-10",157.76,158.43,156.57,156.69,263400.0],["2019-12-11",157.15,157.15,155.22,156.98,461800.0],["2019-12-12",156.93,159.51,156.55,157.41,456300.0],["2019-12-13",156.92,158.78,156.44,157.67,344900.0],["2019-12-16",158.35,159.14,157.53,157.94,345700.0],["2019-12-17",156.01,156.7,153.24,153.49,805200.0],["2019-12-18",154.11,154.2,151.7,152.0,1355500.0],["2019-12-19",152.15,154.46,151.88,154.23,571600.0],["2019-12-20",155.02,155.99,152.85,153.05,1335500.0],["2019-12-23",154.08,154.31,152.9,153.47,822700.0],["2019-12-24",154.08,154.2,152.84,153.6,205600.0],["2019-12-26",153.67,154.58,153.21,154.03,216400.0],["2019-12-27",154.5,154.61,153.39,153.82,369700.0],["2019-12-30",153.81,153.99,152.01,152.77,337300.0],["2019-12-31",152.5,154.69,152.5,154.1,563900.0],["2020-01-02",154.48,156.04,154.48,156.04,769100.0],["2020-01-03",153.7,156.5,153.24,155.98,447900.0],["2020-01-06",155.33,158.89,155.24,158.86,473000.0],["2020-01-07",158.28,158.91,156.46,156.58,477200.0],["2020-01-08",156.61,159.13,156.3,158.65,556100.0],["2020-01-09",159.56,161.24,158.8,161.16,382000.0],["2020-01-10",161.15,161.76,158.9,159.39,335700.0],["2020-01-13",159.48,161.27,157.6,160.93,330500.0],["2020-01-14",160.81,162.08,158.73,158.87,257700.0],["2020-01-15",159.88,161.14,158.71,158.85,438200.0],["2020-01-16",159.71,160.92,159.22,160.92,631800.0],["2020-01-17",161.21,162.54,160.69,161.17,369200.0],["2020-01-21",160.25,162.76,160.25,161.23,413200.0],["2020-01-22",162.1,162.99,160.77,160.93,474700.0],["2020-01-23",161.02,161.58,159.74,161.27,186000.0],["2020-01-24",162.23,162.72,160.21,160.57,217400.0],["2020-01-27",157.85,160.53,156.01,159.63,310500.0],["2020-01-28",161.04,162.24,160.29,161.55,404900.0],["2020-01-29",162.22,163.61,161.56,162.14,240500.0],["2020-01-30",161.29,163.54,160.47,163.25,250500.0],["2020-01-31",162.86,162.86,159.72,160.78,386400.0],["2020-02-03",162.06,165.27,162.06,163.85,623300.0],["2020-02-04",155.52,159.64,153.55,154.0,2092700.0],["2020-02-05",154.0,155.68,153.8,154.31,1664700.0],["2020-02-06",155.06,156.27,153.71,154.29,794700.0],["2020-02-07",154.19,154.66,151.65,152.58,565100.0],["2020-02-10",152.31,152.71,148.25,149.17,1715300.0],["2020-02-11",149.61,152.67,149.4,152.08,1023500.0],["2020-02-12",153.33,154.07,151.5,151.55,1430400.0],["2020-02-13",150.97,152.67,150.69,150.88,699800.0],["2020-02-14",151.41,152.55,151.28,152.41,475700.0],["2020-02-18",152.53,153.35,151.72,152.66,594500.0],["2020-02-19",153.2,154.89,152.96,153.7,411600.0],["2020-02-20",153.89,155.89,153.28,154.95,500200.0],["2020-02-21",154.2,155.57,153.26,155.46,466600.0],["2020-02-24",150.02,153.45,149.15,149.18,629900.0],["2020-02-25",149.5,150.49,140.62,141.1,731200.0],["2020-02-26",141.62,143.08,138.09,138.64,732300.0],["2020-02-27",136.08,138.17,131.11,131.29,979400.0],["2020-02-28",128.38,131.53,126.9,129.39,1424200.0],["2020-03-02",130.23,131.63,126.12,129.8,2231200.0],["2020-03-03",130.41,132.91,125.49,125.84,1429800.0],["2020-03-04",127.28,127.61,124.06,126.02,2047800.0],["2020-03-05",123.39,126.49,123.01,125.58,1887100.0],["2020-03-06",122.09,123.27,117.3,120.16,1125900.0],["2020-03-09",113.5,114.38,109.99,110.12,1932400.0],["2020-03-10",110.4,114.19,107.41,114.11,1808300.0],["2020-03-11",111.18,112.28,106.0,107.18,1752000.0],["2020-03-12",99.06,103.5,96.27,102.34,2323700.0],["2020-03-13",106.56,108.18,98.71,106.31,1578100.0],["2020-03-16",91.23,103.55,90.95,92.75,1447300.0],["2020-03-17",94.86,97.3,82.86,90.01,1277100.0],["2020-03-18",84.12,90.24,76.91,83.38,1332800.0],["2020-03-19",83.0,94.0,82.63,92.95,1011000.0],["2020-03-20",94.38,94.38,82.38,83.24,1417100.0],["2020-03-23",83.11,85.99,77.28,85.02,1139800.0],["2020-03-24",88.88,93.03,87.63,91.66,821500.0],["2020-03-25",90.79,94.97,84.82,90.31,1763000.0],["2020-03-26",90.68,105.6,88.82,105.12,2848100.0],["2020-03-27",101.46,108.25,100.84,104.79,1725600.0],["2020-03-30",104.79,109.35,102.14,107.81,1255900.0],["2020-03-31",107.0,109.16,99.04,99.57,1763600.0],["2020-04-01",95.52,96.21,92.49,93.29,781100.0],["2020-04-02",91.88,94.92,90.18,94.1,1204500.0],["2020-04-03",93.79,94.29,88.81,91.82,806300.0],["2020-04-06",95.78,100.94,95.24,99.86,1222300.0],["2020-04-07",104.0,105.43,100.77,101.16,958300.0],["2020-04-08",102.44,106.83,102.2,104.97,566000.0],["2020-04-09",105.87,108.4,104.8,106.89,643400.0],["2020-04-13",106.15,106.72,102.87,105.78,339800.0],["2020-04-14",108.03,108.7,105.68,105.97,595800.0],["2020-04-15",103.62,104.51,100.85,102.6,408100.0],["2020-04-16",103.14,103.17,97.56,99.11,451700.0],["2020-04-17",101.81,106.81,101.01,105.96,534300.0],["2020-04-20",104.77,106.24,103.25,104.17,404800.0],["2020-04-21",101.63,103.35,101.08,101.58,1142600.0],["2020-04-22",104.05,105.77,102.19,105.26,355600.0],["2020-04-23",106.13,109.12,105.04,107.58,392600.0],["2020-04-24",108.14,110.88,107.29,109.76,827900.0],["2020-04-27",110.99,114.46,110.35,113.95,449300.0],["2020-04-28",116.07,117.97,112.99,114.75,623100.0],["2020-04-29",117.62,121.7,116.91,121.26,603300.0],["2020-04-30",119.21,120.13,117.9,118.81,663900.0],["2020-05-01",117.1,117.52,114.01,114.92,656600.0],["2020-05-04",113.91,116.42,112.11,116.3,442600.0],["2020-05-05",117.99,119.32,115.71,115.99,464100.0],["2020-05-06",116.54,117.02,113.57,115.02,656100.0],["2020-05-07",120.85,129.72,120.56,123.81,1004300.0],["2020-05-08",125.81,126.48,120.23,122.58,795800.0],["2020-05-11",122.1,122.1,117.94,118.98,653900.0],["2020-05-12",119.13,119.31,116.1,116.11,651400.0],["2020-05-13",115.11,115.11,106.57,109.92,864900.0],["2020-05-14",108.31,111.26,106.6,110.64,500000.0],["2020-05-15",109.29,111.89,108.5,111.53,359800.0],["2020-05-18",114.55,119.57,114.55,118.8,490200.0],["2020-05-19",118.24,119.44,115.27,115.4,587500.0],["2020-05-20",117.27,119.27,116.79,118.21,403800.0],["2020-05-21",118.21,120.67,116.08,116.27,349400.0],["2020-05-22",116.98,118.36,114.43,117.61,440800.0],["2020-05-26",119.87,124.79,119.87,121.1,437200.0],["2020-05-27",122.77,123.72,120.34,122.88,357400.0],["2020-05-28",123.88,124.21,121.59,121.75,344600.0],["2020-05-29",121.09,123.02,119.45,121.7,506300.0],["2020-06-01",120.57,123.1,120.39,122.24,545500.0],["2020-06-02",123.63,126.77,122.3,126.75,469000.0],["2020-06-03",128.18,132.92,127.73,132.09,578400.0],["2020-06-04",131.39,132.6,129.28,130.58,442000.0],["2020-06-05",134.21,137.01,132.96,135.0,459800.0],["2020-06-08",136.51,138.72,135.41,137.69,628700.0],["2020-06-09",136.36,136.36,130.82,131.24,439800.0],["2020-06-10",130.64,130.79,126.58,127.03,724800.0],["2020-06-11",123.4,123.42,116.5,116.8,686300.0],["2020-06-12",120.55,121.28,116.41,118.73,800200.0],["2020-06-15",115.66,120.93,114.36,120.68,801000.0],["2020-06-16",124.74,125.79,121.61,122.08,582400.0],["2020-06-17",123.5,123.5,120.53,121.16,533500.0],["2020-06-18",119.9,122.51,119.08,121.87,460400.0],["2020-06-19",125.27,125.27,119.13,120.03,751800.0],["2020-06-22",119.78,122.21,118.15,122.09,505400.0],["2020-06-23",123.94,123.94,121.47,122.14,434000.0],["2020-06-24",120.22,121.2,114.83,115.66,532900.0],["2020-06-25",115.59,119.43,115.47,119.19,668100.0],["2020-06-26",118.35,118.84,115.84,117.85,1404500.0],["2020-06-29",118.45,120.58,117.19,119.26,403600.0],["2020-06-30",118.64,122.02,118.08,121.33,474500.0],["2020-07-01",121.12,122.5,119.57,120.03,362500.0],["2020-07-02",121.69,122.82,119.74,120.33,328000.0],["2020-07-06",122.39,123.43,121.71,122.53,565400.0],["2020-07-07",121.59,122.97,120.92,121.01,816000.0],["2020-07-08",121.35,122.93,120.51,121.84,438800.0],["2020-07-09",120.77,121.55,116.51,118.16,369200.0],["2020-07-10",117.73,119.1,117.09,118.94,315400.0],["2020-07-13",120.18,122.01,119.16,119.51,477000.0],["2020-07-14",119.12,120.06,117.38,119.89,601300.0],["2020-07-15",122.16,126.86,122.14,126.74,498700.0],["2020-07-16",126.13,126.68,123.94,124.51,345400.0],["2020-07-17",125.02,125.02,122.55,123.09,472200.0],["2020-07-20",122.64,123.68,121.79,123.37,386600.0],["2020-07-21",124.63,125.7,122.99,123.38,245200.0],["2020-07-22",123.0,124.77,123.0,124.67,194200.0],["2020-07-23",124.2,127.36,124.2,125.87,578700.0],["2020-07-24",125.77,126.06,123.79,124.69,378700.0],["2020-07-27",124.6,125.99,123.45,125.37,317800.0],["2020-07-28",124.75,125.74,123.65,123.85,294600.0],["2020-07-29",124.24,127.02,124.23,126.74,236900.0],["2020-07-30",125.11,125.78,123.23,125.6,258400.0],["2020-07-31",125.51,126.19,123.79,124.64,578200.0],["2020-08-03",125.77,126.74,123.87,125.66,897900.0],["2020-08-04",130.88,132.48,125.21,126.3,1155500.0],["2020-08-05",127.79,131.24,127.59,129.39,492000.0],["2020-08-06",129.4,131.66,128.82,130.66,374200.0],["2020-08-07",129.5,131.6,128.74,131.54,455000.0],["2020-08-10",131.45,132.72,131.04,132.63,331700.0],["2020-08-11",133.1,134.4,131.24,131.58,398900.0],["2020-08-12",132.19,132.63,130.46,130.79,462500.0],["2020-08-13",130.3,132.66,130.3,131.13,203000.0],["2020-08-14",130.21,131.01,128.94,129.49,157500.0],["2020-08-17",129.73,129.95,127.81,128.02,352100.0],["2020-08-18",128.09,128.41,127.18,127.64,251200.0],["2020-08-19",128.08,128.22,126.62,127.62,310900.0],["2020-08-20",127.51,128.94,127.07,127.76,298900.0],["2020-08-21",127.64,128.3,126.65,128.14,275600.0],["2020-08-24",129.01,132.4,128.73,131.65,473600.0],["2020-08-25",132.5,134.26,130.5,132.06,365700.0],["2020-08-26",132.1,132.1,129.96,131.51,251600.0],["2020-08-27",131.68,132.79,129.8,130.72,194400.0],["2020-08-28",130.8,131.54,129.61,131.48,300100.0],["2020-08-31",131.48,131.48,129.5,129.82,278400.0],["2020-09-01",129.36,130.31,128.66,130.06,264700.0],["2020-09-02",130.45,134.33,130.12,134.0,248100.0],["2020-09-03",133.5,133.93,130.5,131.58,494100.0],["2020-09-04",132.3,132.88,128.94,131.18,429900.0],["2020-09-08",129.06,129.98,127.72,128.6,322700.0],["2020-09-09",129.59,132.7,128.52,131.28,357400.0],["2020-09-10",131.45,132.56,127.8,127.92,328200.0],["2020-09-11",128.27,128.27,125.57,126.64,257800.0],["2020-09-14",127.84,132.65,127.84,132.56,473300.0],["2020-09-15",132.98,134.58,132.48,134.19,307000.0],["2020-09-16",135.0,136.09,132.28,132.97,399000.0],["2020-09-17",131.95,133.99,130.56,132.32,323400.0],["2020-09-18",132.24,133.47,129.9,131.13,544000.0],["2020-09-21",128.83,129.56,125.13,126.41,367900.0],["2020-09-22",126.3,127.14,123.72,126.71,407300.0],["2020-09-23",126.74,128.18,123.9,124.0,344800.0],["2020-09-24",123.42,124.59,121.8,123.06,358600.0],["2020-09-25",122.51,125.74,121.16,125.65,350100.0],["2020-09-28",127.52,127.96,126.33,126.53,325200.0],["2020-09-29",126.39,127.92,125.11,125.23,291400.0],["2020-09-30",125.92,127.22,124.59,124.95,366500.0],["2020-10-01",125.84,127.28,124.63,125.72,302900.0],["2020-10-02",123.82,126.44,123.26,125.34,295600.0],["2020-10-05",126.74,126.95,125.33,125.98,300800.0],["2020-10-06",126.43,127.97,123.66,124.21,396600.0],["2020-10-07",124.5,126.0,123.86,125.62,482000.0],["2020-10-08",126.97,128.6,126.45,126.83,553000.0],["2020-10-09",128.12,128.57,126.0,126.4,653700.0],["2020-10-12",127.2,127.89,125.06,126.81,406800.0],["2020-10-13",125.99,128.82,125.52,128.0,1005200.0],["2020-10-14",128.0,129.88,124.59,124.77,558200.0],["2020-10-15",123.22,130.37,123.22,129.59,741400.0],["2020-10-16",130.27,131.71,129.12,130.07,465800.0],["2020-10-19",130.74,131.52,123.63,124.34,499800.0],["2020-10-20",125.18,126.87,124.33,125.44,400300.0],["2020-10-21",125.36,128.72,125.36,127.88,371100.0],["2020-10-22",127.47,128.3,125.36,127.52,216000.0],["2020-10-23",128.72,128.77,126.67,128.13,203300.0],["2020-10-26",126.5,126.5,122.0,124.03,346700.0],["2020-10-27",123.9,124.64,121.77,121.94,277500.0],["2020-10-28",119.3,120.23,116.56,117.45,517600.0],["2020-10-29",116.68,119.31,115.86,118.28,265300.0],["2020-10-30",117.68,120.35,117.13,120.1,580900.0],["2020-11-02",121.44,125.89,121.26,125.02,591100.0],["2020-11-03",137.69,143.44,137.49,140.8,1162800.0],["2020-11-04",141.6,144.87,139.2,142.26,767500.0],["2020-11-05",144.15,146.47,143.72,146.25,558800.0],["2020-11-06",145.4,149.0,144.37,147.98,497300.0],["2020-11-09",156.69,162.94,155.65,155.85,967000.0],["2020-11-10",156.36,159.94,154.41,157.44,638800.0],["2020-11-11",157.14,158.64,155.94,156.8,320500.0],["2020-11-12",155.66,156.11,151.96,153.0,264500.0],["2020-11-13",154.43,159.0,154.43,157.98,440100.0],["2020-11-16",160.1,160.88,157.78,159.02,419300.0],["2020-11-17",158.07,159.21,157.45,158.71,452500.0],["2020-11-18",158.8,159.26,154.02,154.02,365600.0],["2020-11-19",153.18,154.16,151.19,152.27,359900.0],["2020-11-20",153.3,153.57,151.65,152.56,351000.0],["2020-11-23",153.0,154.03,151.93,152.61,250000.0],["2020-11-24",154.35,156.29,153.43,154.68,482900.0],["2020-11-25",154.35,154.72,153.26,153.87,200800.0],["2020-11-27",154.25,154.59,152.41,152.55,153800.0],["2020-11-30",152.26,153.72,150.37,152.0,557000.0],["2020-12-01",152.97,155.6,152.6,153.95,430200.0],["2020-12-02",153.7,154.68,152.91,154.1,255100.0],["2020-12-03",153.26,155.27,152.35,152.7,306900.0],["2020-12-04",153.2,156.7,153.09,154.92,290300.0],["2020-12-07",154.12,156.55,153.62,155.54,357100.0],["2020-12-08",154.9,156.54,153.14,153.62,295000.0],["2020-12-09",154.25,156.35,153.93,154.58,373100.0],["2020-12-10",153.47,156.32,151.76,156.01,362400.0],["2020-12-11",154.88,156.87,153.26,154.77,330900.0],["2020-12-14",155.48,156.79,154.52,154.59,319500.0],["2020-12-15",155.62,157.93,154.77,157.81,295500.0],["2020-12-16",158.1,158.51,156.04,157.31,307500.0],["2020-12-17",158.7,159.15,156.66,157.05,351300.0],["2020-12-18",157.2,158.37,154.7,157.94,966700.0],["2020-12-21",155.99,157.1,152.68,156.5,367100.0],["2020-12-22",155.84,157.43,154.61,156.43,243200.0],["2020-12-23",156.46,159.09,156.46,157.04,308000.0],["2020-12-24",158.0,159.36,157.41,158.63,150900.0],["2020-12-28",160.0,160.77,158.93,159.21,206500.0],["2020-12-29",160.59,160.59,157.85,158.38,171600.0],["2020-12-30",158.63,159.78,158.38,158.55,202400.0],["2020-12-31",158.54,160.43,157.8,160.19,282900.0],["2021-01-04",159.89,160.66,155.32,158.07,439800.0],["2021-01-05",158.2,160.48,157.26,159.71,298200.0],["2021-01-06",160.9,166.42,160.9,163.79,566300.0],["2021-01-07",165.22,166.82,164.35,166.2,400400.0],["2021-01-08",166.21,169.3,166.21,169.1,379600.0],["2021-01-11",166.34,167.9,165.9,167.18,316600.0],["2021-01-12",167.35,169.77,167.35,168.58,583400.0],["2021-01-13",168.87,168.87,163.92,165.23,470100.0],["2021-01-14",165.85,165.92,162.53,162.88,226300.0],["2021-01-15",161.26,162.55,159.81,160.41,362200.0],["2021-01-19",161.47,162.24,159.4,159.44,303400.0],["2021-01-20",160.4,162.03,158.48,161.58,431800.0],["2021-01-21",161.02,161.99,158.38,161.36,339500.0],["2021-01-22",160.36,161.08,159.03,160.41,495200.0],["2021-01-25",159.0,160.87,155.12,159.52,341900.0],["2021-01-26",160.31,160.31,156.13,157.09,237400.0],["2021-01-27",154.16,155.33,149.74,151.58,549000.0],["2021-01-28",153.67,158.21,153.0,157.19,454800.0],["2021-01-29",156.28,156.28,151.19,151.91,586600.0],["2021-02-01",153.75,155.42,152.15,154.01,347600.0],["2021-02-02",155.19,156.92,154.24,155.55,493100.0],["2021-02-03",155.66,160.59,155.32,159.45,404500.0],["2021-02-04",158.88,163.1,158.88,163.07,390600.0],["2021-02-05",164.03,165.49,162.57,164.5,513700.0],["2021-02-08",165.88,168.81,165.01,168.11,726000.0],["2021-02-09",183.61,191.66,181.78,183.72,925300.0],["2021-02-10",183.44,183.6,178.91,180.64,598400.0],["2021-02-11",180.83,182.63,178.34,181.53,798300.0],["2021-02-12",180.94,183.86,180.81,182.93,983400.0],["2021-02-16",182.37,183.55,176.37,178.77,871800.0],["2021-02-17",177.88,180.4,176.78,178.24,376400.0],["2021-02-18",176.37,182.21,176.07,180.79,358700.0],["2021-02-19",182.03,185.09,180.78,183.95,480100.0],["2021-02-22",181.35,185.34,180.7,184.48,416600.0],["2021-02-23",183.91,185.01,180.25,182.92,392000.0],["2021-02-24",182.05,184.78,181.39,183.16,778800.0],["2021-02-25",183.08,184.75,176.86,177.86,529600.0],["2021-02-26",179.03,181.92,177.59,179.04,528700.0],["2021-03-01",181.12,184.6,181.12,184.19,572300.0],["2021-03-02",183.36,184.34,180.56,183.27,555400.0],["2021-03-03",182.4,185.04,180.58,182.63,399000.0],["2021-03-04",182.06,182.64,176.25,177.77,580600.0],["2021-03-05",180.37,184.19,175.18,183.47,441400.0],["2021-03-08",185.68,189.73,185.16,186.6,546200.0],["2021-03-09",187.51,188.99,183.14,183.61,700700.0],["2021-03-10",183.59,186.0,183.59,184.03,402700.0],["2021-03-11",185.3,188.0,184.98,186.23,388500.0],["2021-03-12",186.11,186.94,185.47,186.82,417600.0],["2021-03-15",185.76,186.64,185.0,185.72,418700.0],["2021-03-16",185.73,187.72,184.43,187.41,395200.0],["2021-03-17",187.35,187.64,182.76,184.5,510800.0],["2021-03-18",183.44,186.42,182.61,183.1,631800.0],["2021-03-19",182.53,184.23,181.72,182.85,772500.0],["2021-03-22",183.08,184.32,182.62,183.04,410600.0],["2021-03-23",182.75,183.57,180.73,181.62,477700.0],["2021-03-24",182.34,184.48,180.79,181.1,691400.0],["2021-03-25",181.55,182.54,179.59,181.8,885800.0],["2021-03-26",183.44,185.93,182.36,185.84,1135700.0],["2021-03-29",184.95,185.99,181.15,181.69,663500.0],["2021-03-30",181.81,182.35,181.44,181.73,833600.0],["2021-03-31",181.3,183.37,181.3,182.55,750800.0],["2021-04-01",184.1,188.11,183.48,187.27,740400.0],["2021-04-05",188.11,191.64,187.92,189.89,581500.0],["2021-04-06",189.18,190.31,188.16,189.28,1014000.0],["2021-04-07",189.55,191.35,185.27,187.1,2214200.0],["2021-04-08",187.44,189.17,186.39,186.6,678300.0],["2021-04-09",186.76,188.24,185.95,188.19,979900.0],["2021-04-12",187.74,190.28,187.03,188.45,658800.0],["2021-04-13",187.99,189.95,187.61,189.07,623000.0],["2021-04-14",189.37,191.51,188.16,188.61,471800.0],["2021-04-15",189.57,191.21,189.07,190.6,332600.0],["2021-04-16",191.02,192.89,191.02,191.98,527700.0],["2021-04-19",191.46,192.63,190.91,191.94,365400.0],["2021-04-20",191.27,192.81,189.45,191.43,638400.0],["2021-04-21",191.48,194.33,191.48,193.42,529400.0],["2021-04-22",193.51,197.0,192.85,195.6,535800.0],["2021-04-23",196.2,200.37,196.2,199.42,603400.0],["2021-04-26",199.49,199.97,197.14,197.63,528700.0],["2021-04-27",197.74,198.48,196.75,198.13,386400.0],["2021-04-28",198.53,199.48,197.27,197.47,372800.0],["2021-04-29",198.47,198.86,197.15,198.0,368200.0],["2021-04-30",196.29,197.8,195.53,195.88,433200.0],["2021-05-03",197.21,198.35,196.04,197.41,472600.0],["2021-05-04",232.97,239.09,219.3,225.49,2727100.0],["2021-05-05",228.24,233.97,220.75,230.94,1689500.0],["2021-05-06",231.0,232.76,227.17,231.43,646400.0],["2021-05-07",231.48,234.33,230.54,234.0,675200.0],["2021-05-10",232.65,235.55,231.16,231.16,634400.0],["2021-05-11",228.71,229.94,224.22,225.31,1088400.0],["2021-05-12",225.16,227.21,222.82,223.01,452900.0],["2021-05-13",224.45,230.07,224.14,229.6,586700.0],["2021-05-14",230.98,232.79,230.32,231.1,385300.0],["2021-05-17",228.95,230.11,227.43,228.7,365100.0],["2021-05-18",229.52,229.52,225.19,225.54,816100.0],["2021-05-19",223.32,227.16,221.5,227.13,667000.0],["2021-05-20",227.71,233.87,226.89,231.87,567400.0],["2021-05-21",231.97,235.12,231.3,231.95,571400.0],["2021-05-24",232.49,234.21,231.85,232.71,435700.0],["2021-05-25",234.08,234.25,230.64,231.73,496600.0],["2021-05-26",232.96,233.28,230.07,232.15,538500.0],["2021-05-27",231.74,234.38,231.15,233.11,908100.0],["2021-05-28",234.02,234.02,230.94,231.84,575500.0],["2021-06-01",232.71,234.25,231.34,233.01,829500.0],["2021-06-02",233.95,235.44,232.08,234.0,944300.0],["2021-06-03",232.83,234.99,231.97,233.04,474300.0],["2021-06-04",234.82,236.07,231.42,234.41,817100.0],["2021-06-07",234.34,235.04,228.58,231.1,796000.0],["2021-06-08",231.71,234.08,229.66,232.11,836900.0],["2021-06-09",231.67,232.87,230.19,230.29,538300.0],["2021-06-10",230.48,232.23,228.49,230.98,744200.0],["2021-06-11",231.55,234.14,231.51,232.99,513900.0],["2021-06-14",232.44,233.58,228.88,229.62,1039600.0],["2021-06-15",230.07,234.84,228.2,234.8,798200.0],["2021-06-16",234.07,234.52,230.55,233.75,662700.0],["2021-06-17",233.84,235.12,230.8,233.87,551100.0],["2021-06-18",231.58,235.15,231.58,233.0,1185600.0],["2021-06-21",234.36,239.91,233.38,238.87,767100.0],["2021-06-22",238.79,240.87,235.63,239.76,636400.0],["2021-06-23",240.05,240.52,238.23,238.27,404000.0],["2021-06-24",240.11,240.45,237.09,238.27,708400.0],["2021-06-25",238.29,242.57,237.81,241.95,814600.0],["2021-06-28",242.2,243.7,238.78,240.37,475500.0],["2021-06-29",242.16,243.94,241.27,243.19,460000.0],["2021-06-30",241.86,242.94,239.68,242.2,532600.0],["2021-07-01",243.0,249.0,242.87,248.43,684900.0],["2021-07-02",248.32,255.31,248.32,253.69,1151200.0],["2021-07-06",253.69,254.97,250.97,254.38,614600.0],["2021-07-07",255.12,258.31,254.2,257.03,656800.0],["2021-07-08",252.53,257.12,251.26,254.23,470700.0],["2021-07-09",256.78,257.29,253.86,256.87,480400.0],["2021-07-12",256.07,257.54,255.08,256.64,414600.0],["2021-07-13",256.02,257.32,255.64,255.67,420300.0],["2021-07-14",256.77,256.77,253.54,254.35,351000.0],["2021-07-15",253.48,255.22,251.73,253.98,441800.0],["2021-07-16",255.04,255.99,252.08,253.36,332300.0],["2021-07-19",249.57,254.09,247.41,253.87,1106900.0],["2021-07-20",254.77,256.45,253.55,255.68,755300.0],["2021-07-21",256.49,258.27,254.88,256.58,489000.0],["2021-07-22",256.85,257.84,253.31,257.09,589400.0],["2021-07-23",258.9,261.46,258.6,260.61,409100.0],["2021-07-26",260.25,263.61,259.0,263.2,545000.0],["2021-07-27",262.34,264.75,260.13,264.74,344000.0],["2021-07-28",265.06,265.35,261.91,262.1,275000.0],["2021-07-29",262.97,265.19,261.23,263.22,379800.0],["2021-07-30",262.63,265.28,261.75,264.73,443500.0],["2021-08-02",265.97,267.58,264.08,264.97,864700.0],["2021-08-03",271.88,294.52,270.48,293.67,1501600.0],["2021-08-04",295.28,299.5,289.55,289.88,964300.0],["2021-08-05",291.78,296.42,289.67,295.23,887700.0],["2021-08-06",296.96,296.96,288.04,292.88,675000.0],["2021-08-09",292.0,292.0,286.56,289.55,452300.0],["2021-08-10",289.48,293.27,288.15,291.56,358900.0],["2021-08-11",292.09,296.79,291.57,295.45,597200.0],["2021-08-12",294.76,304.84,294.38,304.09,828000.0],["2021-08-13",301.74,305.65,301.33,304.87,513400.0],["2021-08-16",304.24,308.88,301.24,308.62,456200.0],["2021-08-17",307.66,310.33,305.64,309.83,741200.0],["2021-08-18",309.13,312.77,301.65,302.2,800300.0],["2021-08-19",299.51,303.06,297.24,302.66,676900.0],["2021-08-20",304.01,304.01,300.43,302.4,491000.0],["2021-08-23",304.77,306.46,301.64,302.39,648100.0],["2021-08-24",302.35,304.65,300.62,300.97,446000.0],["2021-08-25",301.0,307.85,300.27,307.19,468500.0],["2021-08-26",307.6,308.47,305.06,306.0,414200.0],["2021-08-27",307.2,309.92,305.34,307.8,441300.0],["2021-08-30",307.39,309.36,305.59,307.21,347500.0],["2021-08-31",306.67,309.92,305.06,308.74,731100.0],["2021-09-01",308.57,310.73,306.6,309.31,511100.0],["2021-09-02",310.98,312.44,309.08,311.8,422900.0],["2021-09-03",310.46,317.43,308.5,313.35,368800.0],["2021-09-07",313.48,313.69,307.07,311.78,583200.0],["2021-09-08",311.49,314.51,309.7,312.58,391900.0],["2021-09-09",312.46,318.3,312.11,315.87,532500.0],["2021-09-10",316.51,317.39,311.89,313.66,505300.0],["2021-09-13",314.74,314.9,306.09,309.34,477800.0],["2021-09-14",310.89,314.32,310.0,310.6,361600.0],["2021-09-15",310.66,317.66,309.27,316.97,551600.0],["2021-09-16",316.74,317.91,313.3,315.93,379800.0],["2021-09-17",314.97,317.33,309.28,310.33,1463000.0],["2021-09-20",304.02,312.03,302.2,311.78,421200.0],["2021-09-21",314.06,316.27,307.36,307.5,868500.0],["2021-09-22",309.32,319.4,308.95,316.55,729300.0],["2021-09-23",319.75,324.8,319.75,324.25,524900.0],["2021-09-24",321.89,327.2,321.89,324.69,332400.0],["2021-09-27",323.87,323.93,312.84,315.11,411800.0],["2021-09-28",312.22,313.42,303.61,303.78,621800.0],["2021-09-29",306.38,310.94,305.02,307.85,464700.0],["2021-09-30",309.22,309.69,302.69,303.88,561200.0],["2021-10-01",305.48,309.47,302.49,306.2,883400.0],["2021-10-04",304.89,309.7,299.98,305.13,675100.0],["2021-10-05",307.46,313.53,306.83,311.46,507500.0],["2021-10-06",308.21,310.5,299.88,304.2,836400.0],["2021-10-07",307.86,309.76,305.09,305.3,667100.0],["2021-10-08",305.54,307.47,302.96,304.1,383300.0],["2021-10-11",302.59,305.13,301.26,301.48,250500.0],["2021-10-12",303.83,304.49,299.88,301.06,452400.0],["2021-10-13",303.13,306.87,302.75,306.4,326100.0],["2021-10-14",308.99,310.36,306.38,310.31,457900.0],["2021-10-15",312.43,314.72,311.07,311.28,330800.0],["2021-10-18",310.78,316.47,309.5,315.86,257300.0],["2021-10-19",317.05,320.39,317.05,319.96,340900.0],["2021-10-20",320.33,320.33,312.92,315.16,363100.0],["2021-10-21",314.72,319.94,314.72,319.83,529600.0],["2021-10-22",320.2,324.77,319.81,324.51,424400.0],["2021-10-25",325.34,326.39,321.66,323.19,432600.0],["2021-10-26",323.51,327.21,322.51,326.42,331100.0],["2021-10-27",325.83,325.83,319.79,320.88,375500.0],["2021-10-28",323.26,327.73,323.26,326.84,366300.0],["2021-10-29",324.82,332.3,324.04,331.91,471100.0],["2021-11-01",331.89,333.16,324.71,328.4,671200.0],["2021-11-02",362.82,369.0,330.34,339.69,1383400.0],["2021-11-03",336.69,336.85,319.1,325.62,747000.0],["2021-11-04",327.53,335.81,327.53,330.71,528100.0],["2021-11-05",332.37,336.15,326.73,331.46,385800.0],["2021-11-08",334.4,335.58,330.71,333.85,342500.0],["2021-11-09",334.35,339.59,332.78,339.34,420400.0],["2021-11-10",337.0,338.49,327.16,329.53,285600.0],["2021-11-11",330.88,334.63,327.51,329.58,362100.0],["2021-11-12",330.62,334.39,329.45,332.04,214900.0],["2021-11-15",332.66,335.2,331.21,333.66,185100.0],["2021-11-16",333.58,340.15,331.8,332.62,404500.0],["2021-11-17",333.45,338.11,331.29,335.02,272200.0],["2021-11-18",336.74,338.7,334.6,335.11,296900.0],["2021-11-19",338.16,341.64,334.43,334.55,472500.0],["2021-11-22",334.53,337.15,321.71,321.83,410900.0],["2021-11-23",321.42,328.94,319.88,324.0,410700.0],["2021-11-24",321.61,326.14,319.58,326.11,691300.0],["2021-11-26",322.92,329.82,319.42,321.22,325500.0],["2021-11-29",324.52,327.3,323.71,325.0,522100.0],["2021-11-30",324.99,326.79,310.59,312.25,1112200.0],["2021-12-01",316.09,317.89,306.53,306.53,530800.0],["2021-12-02",306.0,320.54,305.41,318.51,492300.0],["2021-12-03",321.07,321.07,305.6,309.4,331800.0],["2021-12-06",308.47,310.53,303.73,307.42,319400.0],["2021-12-07",313.4,319.08,312.22,316.01,550900.0],["2021-12-08",317.09,322.88,315.22,319.04,398200.0],["2021-12-09",318.21,318.21,310.88,311.16,252800.0],["2021-12-10",313.18,322.66,311.83,321.99,440300.0],["2021-12-13",321.98,323.82,317.92,320.44,432800.0],["2021-12-14",315.8,316.69,307.08,313.99,370000.0],["2021-12-15",314.27,328.36,311.8,327.49,483900.0],["2021-12-16",328.16,333.91,323.43,326.6,540300.0],["2021-12-17",321.7,324.75,315.14,320.07,1103200.0],["2021-12-20",312.24,312.31,302.55,308.71,579500.0],["2021-12-21",311.77,316.31,306.78,316.24,369100.0],["2021-12-22",317.25,324.82,316.35,324.66,238900.0],["2021-12-23",324.77,328.96,324.7,325.53,232000.0],["2021-12-27",328.04,335.6,325.34,335.58,201300.0],["2021-12-28",336.94,337.64,331.35,332.84,158100.0],["2021-12-29",332.8,337.49,331.8,336.3,136000.0],["2021-12-30",336.87,337.9,332.69,332.8,158700.0],["2021-12-31",332.0,336.41,330.98,334.32,217000.0],["2022-01-03",334.53,334.53,319.98,321.96,385500.0],["2022-01-04",322.93,324.99,318.83,323.41,313600.0],["2022-01-05",320.77,320.86,303.19,303.21,432700.0],["2022-01-06",303.0,308.83,300.3,306.23,391900.0],["2022-01-07",304.95,306.25,299.0,299.39,371500.0],["2022-01-10",293.62,293.97,288.12,293.69,674100.0],["2022-01-11",294.28,299.25,288.2,297.68,559500.0],["2022-01-12",300.59,305.83,299.78,301.69,386200.0],["2022-01-13",301.72,303.17,290.61,291.23,327000.0],["2022-01-14",287.08,288.48,282.04,286.01,443400.0],["2022-01-18",279.94,282.46,277.75,278.05,717200.0],["2022-01-19",281.45,286.53,279.75,280.05,435900.0],["2022-01-20",283.12,289.44,278.3,278.73,387200.0],["2022-01-21",279.71,285.39,274.85,275.08,486800.0],["2022-01-24",269.89,287.86,267.66,287.03,913500.0],["2022-01-25",280.55,283.96,274.81,277.6,722100.0],["2022-01-26",281.74,290.07,277.06,278.82,622600.0],["2022-01-27",281.98,287.23,276.81,277.18,431900.0],["2022-01-28",277.6,287.78,272.76,287.6,429800.0],["2022-01-31",287.5,294.53,286.79,293.89,652000.0],["2022-02-01",294.21,296.15,288.08,295.74,381700.0],["2022-02-02",299.14,301.86,294.26,300.4,394100.0],["2022-02-03",294.14,297.21,289.03,289.93,317100.0],["2022-02-04",289.28,298.09,287.73,294.64,424400.0],["2022-02-07",294.83,297.86,292.25,294.85,595200.0],["2022-02-08",270.43,310.96,270.08,302.66,1018700.0],["2022-02-09",309.92,309.92,300.25,302.9,527700.0],["2022-02-10",295.5,301.64,289.09,291.12,572300.0],["2022-02-11",292.08,294.7,287.02,288.75,580800.0],["2022-02-14",287.76,292.35,286.11,288.58,620200.0],["2022-02-15",292.88,297.99,291.56,296.99,574200.0],["2022-02-16",295.28,299.9,293.31,298.23,601500.0],["2022-02-17",296.7,298.15,284.84,286.5,535100.0],["2022-02-18",285.63,291.4,284.1,288.23,435600.0],["2022-02-22",287.16,291.52,280.42,281.8,682600.0],["2022-02-23",283.93,287.27,273.11,273.57,570500.0],["2022-02-24",265.99,281.4,265.99,281.39,1064700.0],["2022-02-25",282.0,286.67,280.51,286.54,833500.0],["2022-02-28",281.63,284.11,276.87,280.42,947400.0],["2022-03-01",280.87,281.31,273.21,274.46,640500.0],["2022-03-02",278.02,284.93,275.04,283.98,942900.0],["2022-03-03",286.14,286.14,276.16,279.07,513800.0],["2022-03-04",275.12,276.84,266.69,269.84,641200.0],["2022-03-07",269.98,271.2,257.5,257.51,844200.0],["2022-03-08",261.84,271.98,258.5,270.44,1118400.0],["2022-03-09",276.06,286.01,273.23,283.2,1116700.0],["2022-03-10",277.67,281.5,272.83,281.09,713700.0],["2022-03-11",282.19,286.18,279.65,279.83,535800.0],["2022-03-14",280.0,282.91,272.43,273.96,500700.0],["2022-03-15",277.63,280.13,276.34,279.59,451800.0],["2022-03-16",283.39,291.54,278.94,288.12,457600.0],["2022-03-17",285.74,290.28,285.55,290.04,341100.0],["2022-03-18",293.05,299.61,290.06,298.35,572200.0],["2022-03-21",297.84,299.49,293.55,296.72,275500.0],["2022-03-22",297.67,301.43,296.74,300.45,329900.0],["2022-03-23",297.72,297.72,289.15,289.48,406900.0],["2022-03-24",292.21,296.28,290.18,296.24,358500.0],["2022-03-25",295.35,296.93,291.78,295.42,334900.0],["2022-03-28",296.0,297.4,293.88,296.66,380500.0],["2022-03-29",302.84,307.78,301.34,306.42,473800.0],["2022-03-30",304.83,305.75,299.84,301.55,461300.0],["2022-03-31",303.15,305.59,297.38,297.46,646300.0],["2022-04-01",299.39,300.85,295.45,299.46,610200.0],["2022-04-04",300.0,303.35,298.64,300.29,502500.0],["2022-04-05",300.01,301.9,296.24,297.53,529300.0],["2022-04-06",293.08,296.56,289.77,294.63,597200.0],["2022-04-07",293.61,297.35,290.45,294.75,674200.0],["2022-04-08",294.87,301.52,293.79,299.68,538200.0],["2022-04-11",296.74,299.21,288.32,288.79,393700.0],["2022-04-12",290.91,296.68,288.65,289.47,530100.0],["2022-04-13",289.05,296.45,289.05,295.37,339800.0],["2022-04-14",301.65,303.85,296.08,298.1,475800.0],["2022-04-18",297.56,303.16,297.27,299.04,511200.0],["2022-04-19",299.57,307.04,298.19,306.35,374700.0],["2022-04-20",310.0,313.19,308.32,310.01,524000.0],["2022-04-21",313.03,316.11,303.8,304.76,399800.0],["2022-04-22",302.79,304.64,292.75,293.33,385500.0],["2022-04-25",291.64,298.39,286.3,298.2,371200.0],["2022-04-26",294.73,296.13,287.12,287.48,309400.0],["2022-04-27",287.75,294.18,287.75,288.78,348100.0],["2022-04-28",292.57,300.58,289.93,298.57,361100.0],["2022-04-29",294.68,297.83,289.68,290.55,472400.0],["2022-05-02",289.03,291.5,281.9,290.04,572700.0],["2022-05-03",289.93,299.51,273.67,281.13,1019800.0],["2022-05-04",282.45,282.45,265.66,280.06,792300.0],["2022-05-05",276.55,279.04,256.61,259.55,817100.0],["2022-05-06",257.9,257.9,248.88,252.81,789500.0],["2022-05-09",249.19,251.3,237.74,239.32,842000.0],["2022-05-10",245.26,249.19,239.26,246.01,957500.0],["2022-05-11",247.89,251.14,243.71,244.77,864200.0],["2022-05-12",242.21,248.72,242.21,247.6,746000.0],["2022-05-13",250.5,257.95,250.5,255.52,515900.0],["2022-05-16",253.65,255.96,250.88,253.43,356400.0],["2022-05-17",257.97,259.21,252.1,254.85,436100.0],["2022-05-18",250.88,252.24,238.55,240.0,620500.0],["2022-05-19",238.31,251.8,238.31,248.65,969700.0],["2022-05-20",250.68,251.54,242.85,250.04,634300.0],["2022-05-23",252.81,252.81,244.27,250.2,545300.0],["2022-05-24",247.3,250.01,239.57,248.25,652800.0],["2022-05-25",246.31,251.79,245.66,249.83,501300.0],["2022-05-26",250.42,257.88,248.84,256.41,512000.0],["2022-05-27",259.36,266.69,259.36,266.59,503600.0],["2022-05-31",263.49,264.12,258.57,262.4,1197100.0],["2022-06-01",264.05,266.95,257.48,260.86,572800.0],["2022-06-02",261.97,268.57,260.37,268.54,490600.0],["2022-06-03",264.57,267.51,261.0,266.79,500000.0],["2022-06-06",269.0,271.04,265.5,267.1,338000.0],["2022-06-07",264.46,269.01,262.98,267.32,358700.0],["2022-06-08",265.06,268.54,260.69,261.3,310300.0],["2022-06-09",260.18,262.26,255.98,256.18,267200.0],["2022-06-10",250.73,252.52,247.27,247.64,459100.0],["2022-06-13",241.12,241.36,232.12,232.74,607000.0],["2022-06-14",233.91,235.89,230.47,234.6,556800.0],["2022-06-15",238.8,239.39,231.24,235.74,532200.0],["2022-06-16",229.04,229.53,221.39,224.07,608900.0],["2022-06-17",225.03,231.88,222.77,230.33,1036500.0],["2022-06-21",233.88,235.25,230.17,233.28,414600.0],["2022-06-22",231.05,236.28,231.05,234.14,377700.0],["2022-06-23",235.34,241.79,233.13,241.11,387300.0],["2022-06-24",243.65,251.4,243.65,251.29,668800.0],["2022-06-27",251.4,253.37,247.69,248.16,332700.0],["2022-06-28",248.15,250.36,239.1,239.41,320300.0],["2022-06-29",240.0,240.92,236.17,240.14,360700.0],["2022-06-30",237.34,243.89,235.41,241.83,533200.0],["2022-07-01",239.75,245.46,239.75,244.28,319200.0],["2022-07-05",239.49,241.69,235.06,241.21,366700.0],["2022-07-06",242.94,244.09,239.42,241.77,349300.0],["2022-07-07",243.35,246.12,241.66,245.02,367600.0],["2022-07-08",244.02,244.8,240.89,242.63,307000.0],["2022-07-11",240.45,245.78,238.86,244.37,439400.0],["2022-07-12",242.79,248.08,236.12,237.75,376700.0],["2022-07-13",233.54,240.32,232.04,238.27,260900.0],["2022-07-14",234.49,236.3,231.05,235.8,332700.0],["2022-07-15",239.24,241.65,237.73,240.69,338900.0],["2022-07-18",243.28,244.94,237.77,238.77,254000.0],["2022-07-19",241.11,248.16,237.65,247.57,387200.0],["2022-07-20",247.87,253.93,246.65,253.47,368600.0],["2022-07-21",253.18,257.65,253.18,256.83,280300.0],["2022-07-22",257.2,258.42,252.38,253.74,398800.0],["2022-07-25",254.41,254.41,250.48,251.96,567100.0],["2022-07-26",251.02,251.23,248.94,250.26,290100.0],["2022-07-27",252.92,262.42,252.92,260.85,496400.0],["2022-07-28",262.22,267.52,259.76,264.99,318200.0],["2022-07-29",264.2,267.1,262.95,265.48,427900.0],["2022-08-01",262.06,269.34,261.32,269.1,575500.0],["2022-08-02",286.29,289.7,285.65,289.69,919800.0],["2022-08-03",294.88,295.4,287.83,288.26,606100.0],["2022-08-04",289.06,293.51,287.71,293.27,420700.0],["2022-08-05",289.95,295.61,289.2,295.44,281300.0],["2022-08-08",295.63,300.88,294.62,295.72,584900.0],["2022-08-09",292.04,295.96,290.28,293.73,516000.0],["2022-08-10",301.1,302.0,298.01,300.4,429000.0],["2022-08-11",303.35,303.35,298.34,299.59,395000.0],["2022-08-12",301.44,308.1,300.28,307.99,413200.0],["2022-08-15",306.43,315.95,305.27,314.46,577400.0],["2022-08-16",311.54,317.63,311.5,315.79,631900.0],["2022-08-17",310.44,317.27,309.97,314.05,464500.0],["2022-08-18",313.29,315.27,311.33,314.99,301700.0],["2022-08-19",312.43,312.43,307.44,307.98,356600.0],["2022-08-22",303.0,306.42,301.87,303.57,526200.0],["2022-08-23",303.32,305.41,301.84,302.05,308000.0],["2022-08-24",302.15,303.96,300.3,301.07,378800.0],["2022-08-25",302.7,306.49,301.11,305.04,413500.0],["2022-08-26",304.98,304.98,294.59,294.95,413200.0],["2022-08-29",291.11,294.6,290.44,290.9,442200.0],["2022-08-30",293.12,294.73,286.36,289.15,435300.0],["2022-08-31",290.6,292.67,285.23,285.32,489700.0],["2022-09-01",283.95,291.56,283.0,291.54,625200.0],["2022-09-02",294.6,295.44,287.32,288.92,407100.0],["2022-09-06",290.75,293.14,286.83,290.42,385700.0],["2022-09-07",290.31,297.45,290.31,296.75,235200.0],["2022-09-08",295.0,298.85,294.54,298.56,279200.0],["2022-09-09",300.77,306.85,299.32,306.14,369900.0],["2022-09-12",307.07,311.55,306.6,311.32,413000.0],["2022-09-13",301.12,305.83,300.0,302.72,948400.0],["2022-09-14",303.96,309.25,299.22,302.08,814500.0],["2022-09-15",299.54,306.69,297.91,302.55,1420200.0],["2022-09-16",300.2,300.77,290.9,300.08,1848000.0],["2022-09-19",296.28,303.12,296.28,302.9,466500.0],["2022-09-20",300.45,300.67,287.98,291.04,635100.0],["2022-09-21",292.82,296.18,287.6,287.6,284100.0],["2022-09-22",286.33,287.09,278.45,280.1,667100.0],["2022-09-23",276.95,279.04,273.06,276.06,326900.0],["2022-09-26",276.6,279.47,273.81,274.75,410100.0],["2022-09-27",278.48,279.89,272.58,274.96,292600.0],["2022-09-28",277.03,282.74,274.29,281.39,367900.0],["2022-09-29",277.73,279.93,274.84,278.67,438300.0],["2022-09-30",278.88,282.96,275.99,276.69,505800.0],["2022-10-03",279.6,285.99,277.26,284.36,333300.0],["2022-10-04",292.69,297.28,290.78,294.85,387100.0],["2022-10-05",292.02,301.44,292.02,299.78,413300.0],["2022-10-06",299.6,305.25,297.73,300.76,427900.0],["2022-10-07",297.54,297.64,291.79,294.01,360500.0],["2022-10-10",294.38,296.14,284.02,289.88,359600.0],["2022-10-11",289.15,292.58,285.72,289.24,329300.0],["2022-10-12",290.86,291.39,286.9,288.26,317200.0],["2022-10-13",280.11,292.3,277.08,289.55,417000.0],["2022-10-14",293.35,294.72,277.71,278.33,403100.0],["2022-10-17",283.05,290.27,283.05,285.61,521000.0],["2022-10-18",293.84,296.24,286.96,290.05,515100.0],["2022-10-19",288.32,289.16,281.74,286.27,416900.0],["2022-10-20",287.76,289.08,278.53,280.55,368600.0],["2022-10-21",279.19,290.17,277.08,289.75,468500.0],["2022-10-24",290.94,294.28,288.35,294.27,509200.0],["2022-10-25",293.91,299.86,292.8,298.93,589700.0],["2022-10-26",296.81,301.93,292.93,292.93,542200.0],["2022-10-27",294.75,297.63,291.3,292.07,602300.0],["2022-10-28",292.46,302.5,292.46,302.01,426400.0],["2022-10-31",300.85,304.07,298.21,301.92,495400.0],["2022-11-01",314.44,327.99,314.16,325.0,1346600.0],["2022-11-02",326.5,330.4,316.48,318.51,789300.0],["2022-11-03",317.3,322.67,311.11,319.3,516700.0],["2022-11-04",323.47,323.47,313.0,319.5,588700.0],["2022-11-07",319.51,321.83,315.75,319.68,383600.0],["2022-11-08",319.9,329.62,319.9,327.22,414100.0],["2022-11-09",324.97,329.43,322.6,323.73,359400.0],["2022-11-10",335.07,341.77,333.6,340.9,493600.0],["2022-11-11",343.0,346.35,334.84,335.26,543500.0],["2022-11-14",333.01,340.69,332.97,334.38,359700.0],["2022-11-15",339.23,343.21,335.54,338.44,385500.0],["2022-11-16",337.33,342.39,335.21,335.95,402000.0],["2022-11-17",331.37,333.1,327.55,332.62,466200.0],["2022-11-18",336.77,338.51,333.61,337.69,307600.0],["2022-11-21",336.58,340.94,335.07,338.27,360900.0],["2022-11-22",339.96,343.1,337.89,342.76,315200.0],["2022-11-23",342.99,345.93,341.75,343.27,193700.0],["2022-11-25",344.3,346.26,342.0,342.57,337500.0],["2022-11-28",340.29,345.99,340.29,345.03,649200.0],["2022-11-29",344.11,345.44,338.98,340.08,382600.0],["2022-11-30",339.95,350.93,339.1,350.37,747900.0],["2022-12-01",351.99,357.4,348.94,356.27,411200.0],["2022-12-02",351.52,354.78,350.62,351.99,474800.0],["2022-12-05",348.0,350.75,345.13,350.46,391500.0],["2022-12-06",349.56,350.29,345.1,347.8,419000.0],["2022-12-07",346.34,349.27,340.5,342.55,347300.0],["2022-12-08",345.23,348.67,343.11,346.4,237400.0],["2022-12-09",345.05,347.41,341.8,343.3,375400.0],["2022-12-12",344.85,348.52,344.37,347.96,298700.0],["2022-12-13",358.25,358.25,346.42,351.93,411400.0],["2022-12-14",351.78,355.24,345.17,347.25,331800.0],["2022-12-15",341.97,343.26,337.42,340.83,441500.0],["2022-12-16",339.94,339.94,333.32,338.17,1158000.0],["2022-12-19",338.7,339.29,334.56,339.06,396500.0],["2022-12-20",336.86,337.89,331.54,335.73,531100.0],["2022-12-21",338.25,343.48,336.64,341.84,275600.0],["2022-12-22",338.34,338.67,330.67,335.04,410600.0],["2022-12-23",333.6,336.15,332.22,335.95,165300.0],["2022-12-27",336.36,337.89,334.56,335.66,209100.0],["2022-12-28",336.24,338.27,332.81,332.87,226400.0],["2022-12-29",335.59,340.58,332.16,340.22,240900.0],["2022-12-30",336.24,336.85,332.13,336.14,272200.0],["2023-01-03",339.41,342.06,334.23,337.49,277600.0],["2023-01-04",338.9,341.8,331.72,334.15,481100.0],["2023-01-05",330.94,332.85,324.61,324.77,414500.0],["2023-01-06",327.4,331.01,324.5,328.62,439300.0],["2023-01-09",330.43,336.09,327.91,329.15,501200.0],["2023-01-10",327.7,332.17,327.7,331.99,257200.0],["2023-01-11",333.98,338.31,332.58,337.7,320300.0],["2023-01-12",340.0,340.55,334.84,335.93,334900.0],["2023-01-13",333.33,337.04,331.67,335.98,279900.0],["2023-01-17",334.61,338.19,332.23,333.91,466200.0],["2023-01-18",335.32,337.05,327.43,330.6,453200.0],["2023-01-19",329.2,330.7,324.14,324.47,380700.0],["2023-01-20",326.31,333.5,323.84,332.96,340400.0],["2023-01-23",333.33,338.41,332.13,332.95,383900.0],["2023-01-24",329.54,335.52,329.41,332.93,342700.0],["2023-01-25",328.43,329.53,320.74,328.6,346500.0],["2023-01-26",331.52,332.66,325.81,328.92,417000.0],["2023-01-27",326.92,333.48,325.93,331.62,482400.0],["2023-01-30",329.28,335.76,329.28,333.22,429500.0],["2023-01-31",333.74,338.16,332.8,338.14,470000.0],["2023-02-01",337.05,348.89,337.05,347.28,430700.0],["2023-02-02",350.39,355.95,347.85,348.54,596900.0],["2023-02-03",344.15,346.84,340.69,341.95,402200.0],["2023-02-06",338.55,346.14,338.55,340.93,617000.0],["2023-02-07",333.0,354.9,319.3,352.89,1032100.0],["2023-02-08",351.3,352.48,340.66,346.48,522000.0],["2023-02-09",350.0,356.67,348.56,351.03,478400.0],["2023-02-10",349.0,351.16,346.62,347.62,342800.0],["2023-02-13",348.92,353.5,348.92,351.46,400100.0],["2023-02-14",350.54,351.83,342.0,342.21,377900.0],["2023-02-15",339.39,346.38,339.39,344.64,298700.0],["2023-02-16",339.38,351.9,337.39,346.0,742200.0],["2023-02-17",345.45,346.58,341.78,346.02,352400.0],["2023-02-21",341.64,342.71,337.39,338.23,357500.0],["2023-02-22",338.39,338.58,333.33,334.15,442800.0],["2023-02-23",335.76,336.91,332.6,335.74,334000.0],["2023-02-24",331.19,335.84,329.18,332.35,389500.0],["2023-02-27",335.42,337.09,326.42,327.39,589000.0],["2023-02-28",326.43,331.91,325.46,327.81,624800.0],["2023-03-01",325.69,328.93,324.74,325.42,288700.0],["2023-03-02",324.31,330.54,323.94,329.38,337500.0],["2023-03-03",331.81,334.95,329.77,333.81,276500.0],["2023-03-06",335.34,341.99,334.2,341.42,435200.0],["2023-03-07",340.88,341.54,332.92,334.6,522800.0],["2023-03-08",333.7,340.0,333.7,338.32,296300.0],["2023-03-09",339.26,340.13,331.62,332.32,384100.0],["2023-03-10",331.64,332.25,313.8,314.33,685900.0],["2023-03-13",311.9,317.43,310.16,313.28,407900.0],["2023-03-14",317.97,324.4,315.43,320.32,576400.0],["2023-03-15",315.17,316.89,306.01,310.82,476600.0],["2023-03-16",309.61,312.95,304.41,305.95,1115600.0],["2023-03-17",303.7,310.78,299.07,302.49,1131600.0],["2023-03-20",303.07,308.44,303.07,308.15,390700.0],["2023-03-21",310.32,314.11,308.29,314.06,443600.0],["2023-03-22",313.21,321.11,312.0,312.1,548400.0],["2023-03-23",313.08,315.27,306.91,308.54,682800.0],["2023-03-24",307.81,312.26,302.03,312.11,427900.0],["2023-03-27",313.89,315.04,311.85,312.46,284600.0],["2023-03-28",311.61,314.99,311.61,314.73,289900.0],["2023-03-29",317.0,318.81,314.52,318.36,219100.0],["2023-03-30",319.33,320.6,317.41,319.7,237700.0],["2023-03-31",321.01,325.8,320.84,325.77,396800.0],["2023-04-03",323.27,325.85,322.09,324.71,519700.0],["2023-04-04",324.06,324.24,311.87,314.08,650500.0],["2023-04-05",313.08,317.4,310.0,313.16,645500.0],["2023-04-06",312.43,313.83,307.43,313.75,477800.0],["2023-04-10",311.43,314.91,308.42,314.68,419200.0],["2023-04-11",315.71,318.73,314.65,316.21,294300.0],["2023-04-12",317.92,321.95,317.08,320.25,522800.0],["2023-04-13",320.71,321.75,317.57,320.96,648300.0],["2023-04-14",319.93,323.36,313.35,314.88,440100.0],["2023-04-17",314.88,320.04,313.63,319.57,299800.0],["2023-04-18",321.26,321.6,316.17,317.75,430300.0],["2023-04-19",314.58,314.67,306.32,307.24,516500.0],["2023-04-20",305.47,307.11,302.83,304.14,718800.0],["2023-04-21",304.7,305.59,300.5,302.72,686700.0],["2023-04-24",303.56,303.88,301.46,302.56,423000.0],["2023-04-25",300.88,301.1,294.52,294.89,394400.0],["2023-04-26",293.25,296.15,292.6,294.42,395300.0],["2023-04-27",295.06,302.99,293.73,302.43,511700.0],["2023-04-28",301.19,304.77,300.27,302.46,648100.0],["2023-05-01",301.4,309.94,301.22,307.6,705800.0],["2023-05-02",313.49,324.15,301.56,301.99,905900.0],["2023-05-03",305.73,310.95,303.74,305.85,791000.0],["2023-05-04",305.48,305.48,295.43,300.65,561400.0],["2023-05-05",302.54,306.34,300.38,303.57,488600.0],["2023-05-08",304.58,305.82,300.94,304.18,426300.0],["2023-05-09",302.33,305.19,301.78,304.43,333100.0],["2023-05-10",307.83,309.43,302.74,304.52,326600.0],["2023-05-11",304.39,306.64,303.1,305.85,388200.0],["2023-05-12",308.14,312.45,306.92,310.63,611100.0],["2023-05-15",310.42,315.32,309.02,315.11,422100.0],["2023-05-16",313.86,324.27,312.58,321.21,948500.0],["2023-05-17",321.82,325.19,317.86,323.3,698100.0],["2023-05-18",324.8,332.27,320.82,331.31,619100.0],["2023-05-19",332.75,335.54,329.17,330.77,470800.0],["2023-05-22",331.28,334.36,327.09,331.4,517600.0],["2023-05-23",329.6,330.56,324.94,325.29,469900.0],["2023-05-24",324.13,330.94,324.13,329.54,452100.0],["2023-05-25",332.41,340.99,329.57,338.24,757500.0],["2023-05-26",338.51,346.45,338.51,343.26,513700.0],["2023-05-30",344.98,349.1,340.96,342.51,540800.0],["2023-05-31",341.66,345.68,340.85,342.86,1314500.0],["2023-06-01",339.91,341.74,333.77,340.24,570900.0],["2023-06-02",341.7,347.11,340.59,345.01,396500.0],["2023-06-05",342.67,344.35,338.12,343.51,635100.0],["2023-06-06",344.24,346.18,338.82,339.38,535500.0],["2023-06-07",340.29,341.52,333.45,339.44,599700.0],["2023-06-08",339.4,345.13,339.4,343.99,417600.0],["2023-06-09",344.75,348.29,343.43,344.55,458000.0],["2023-06-12",347.27,353.78,345.86,352.34,414500.0],["2023-06-13",353.8,357.49,353.08,354.85,518800.0],["2023-06-14",353.8,357.44,349.97,352.37,472700.0],["2023-06-15",353.02,358.15,353.02,356.19,532600.0],["2023-06-16",357.91,363.12,354.29,356.54,1346200.0],["2023-06-20",354.1,357.84,351.84,353.36,483000.0],["2023-06-21",353.21,353.21,349.11,350.45,401700.0],["2023-06-22",349.1,350.43,344.99,345.95,452500.0],["2023-06-23",342.67,344.88,338.19,338.19,732200.0],["2023-06-26",338.24,341.46,336.37,336.93,555500.0],["2023-06-27",338.28,341.28,334.39,339.09,556000.0],["2023-06-28",339.32,342.99,336.33,338.56,471900.0],["2023-06-29",338.93,343.33,336.79,342.54,393100.0],["2023-06-30",344.73,351.98,343.71,350.31,421500.0],["2023-07-03",348.03,349.58,342.52,347.08,261500.0],["2023-07-05",345.2,347.64,342.42,346.99,264900.0],["2023-07-06",343.79,349.99,341.91,349.74,419200.0],["2023-07-07",346.46,351.22,344.68,347.74,311400.0],["2023-07-10",347.37,353.27,347.1,351.78,287500.0],["2023-07-11",351.88,354.82,350.48,354.56,298800.0],["2023-07-12",358.33,360.13,355.86,358.28,411800.0],["2023-07-13",359.33,363.36,358.96,361.33,262300.0],["2023-07-14",360.46,364.47,360.38,362.67,229500.0],["2023-07-17",365.07,371.82,364.26,371.07,309800.0],["2023-07-18",369.42,374.83,368.31,374.04,362800.0],["2023-07-19",373.09,377.88,367.1,367.68,310300.0],["2023-07-20",365.45,365.45,356.85,357.45,418700.0],["2023-07-21",359.27,360.76,354.68,355.85,260000.0],["2023-07-24",357.51,359.93,356.11,357.21,212900.0],["2023-07-25",356.54,364.95,355.29,363.82,216600.0],["2023-07-26",362.38,362.77,356.66,357.16,319400.0],["2023-07-27",361.0,361.0,353.19,353.75,347700.0],["2023-07-28",355.31,356.53,348.2,350.86,413200.0],["2023-07-31",352.08,353.99,350.08,353.59,557300.0],["2023-08-01",341.1,344.78,334.43,343.92,1004500.0],["2023-08-02",341.53,341.53,334.92,340.81,998400.0],["2023-08-03",339.51,341.68,336.13,340.68,743700.0],["2023-08-04",342.21,344.5,336.6,336.83,576300.0],["2023-08-07",338.72,342.8,338.33,341.7,415800.0],["2023-08-08",339.93,343.1,334.43,337.14,325600.0],["2023-08-09",337.38,340.09,335.3,338.4,362900.0],["2023-08-10",339.57,341.81,336.26,337.88,425200.0],["2023-08-11",337.8,341.94,337.27,339.96,306700.0],["2023-08-14",339.79,341.33,337.86,338.86,280100.0],["2023-08-15",338.84,338.84,333.58,334.15,308900.0],["2023-08-16",333.18,335.25,330.56,331.04,299300.0],["2023-08-17",331.26,333.35,326.33,326.85,333200.0],["2023-08-18",324.84,330.63,324.3,328.15,359200.0],["2023-08-21",328.2,333.36,328.2,332.11,299700.0],["2023-08-22",333.61,335.87,332.06,332.62,352400.0],["2023-08-23",335.0,340.0,334.49,339.64,273700.0],["2023-08-24",340.84,342.84,339.2,339.26,441100.0],["2023-08-25",340.18,344.82,338.75,342.49,296600.0],["2023-08-28",342.7,346.18,342.22,344.49,291100.0],["2023-08-29",343.96,350.24,343.81,348.98,242700.0],["2023-08-30",349.24,351.92,348.29,351.64,263100.0],["2023-08-31",353.09,354.41,349.47,349.68,423100.0],["2023-09-01",351.21,351.27,348.83,350.04,287100.0],["2023-09-05",348.75,350.79,346.63,350.35,358000.0],["2023-09-06",349.27,351.8,348.56,350.58,260000.0],["2023-09-07",349.72,355.33,347.79,354.01,449700.0],["2023-09-08",354.85,357.32,353.15,354.15,341500.0],["2023-09-11",354.84,357.37,349.77,350.42,337300.0],["2023-09-12",348.63,353.3,347.21,350.27,394700.0],["2023-09-13",352.57,353.47,350.32,353.19,579700.0],["2023-09-14",355.13,358.02,353.19,356.52,439500.0],["2023-09-15",356.5,356.5,343.19,350.14,907100.0],["2023-09-18",349.2,357.33,348.81,351.83,409000.0],["2023-09-19",350.32,355.48,348.35,354.7,432700.0],["2023-09-20",355.88,360.54,354.03,357.22,467600.0],["2023-09-21",354.83,354.83,349.14,349.2,454700.0],["2023-09-22",349.56,357.5,349.56,356.26,527800.0],["2023-09-25",354.87,359.43,354.27,357.91,518800.0],["2023-09-26",356.65,357.86,349.49,349.99,482400.0],["2023-09-27",351.45,354.89,348.7,349.19,412900.0],["2023-09-28",347.99,349.56,340.63,346.42,610500.0],["2023-09-29",349.36,349.83,343.4,343.61,551500.0],["2023-10-02",343.47,350.13,341.94,346.0,418600.0],["2023-10-03",344.85,347.46,340.65,341.7,322700.0],["2023-10-04",343.62,347.74,341.93,347.3,329700.0],["2023-10-05",346.63,353.34,345.58,352.14,314000.0],["2023-10-06",348.94,355.61,348.13,353.6,332100.0],["2023-10-09",351.01,355.1,350.16,354.06,382900.0],["2023-10-10",353.53,357.5,352.96,355.82,472700.0],["2023-10-11",356.73,361.49,355.14,360.82,364100.0],["2023-10-12",361.59,362.57,357.67,357.9,421100.0],["2023-10-13",358.12,359.84,355.01,358.22,467400.0],["2023-10-16",360.61,361.66,352.37,354.94,561800.0],["2023-10-17",353.01,354.15,350.64,351.73,496300.0],["2023-10-18",350.09,353.83,349.69,349.82,444800.0],["2023-10-19",351.2,358.3,351.2,353.03,512000.0],["2023-10-20",353.41,354.85,347.23,348.76,1235600.0],["2023-10-23",345.9,348.0,342.33,342.53,493900.0],["2023-10-24",344.47,345.47,334.51,337.3,569100.0],["2023-10-25",335.75,336.78,330.07,331.66,359000.0],["2023-10-26",331.75,334.41,328.98,329.43,428700.0],["2023-10-27",329.1,330.21,323.61,325.76,448600.0],["2023-10-30",327.79,330.94,324.98,329.67,502600.0],["2023-10-31",330.03,333.34,329.2,332.04,578600.0],["2023-11-01",331.86,334.23,330.0,331.92,618500.0],["2023-11-02",332.59,338.11,332.59,337.59,762800.0],["2023-11-03",364.58,401.18,360.22,386.71,1840600.0],["2023-11-06",387.81,394.22,382.27,392.57,850700.0],["2023-11-07",394.21,401.06,392.49,397.89,857700.0],["2023-11-08",398.48,401.42,396.6,401.14,592400.0],["2023-11-09",400.97,403.74,397.43,401.35,416000.0],["2023-11-10",402.59,412.41,402.59,411.63,413600.0],["2023-11-13",411.12,416.28,410.58,414.5,495500.0],["2023-11-14",419.12,424.13,416.5,422.13,463500.0],["2023-11-15",421.59,425.96,417.37,417.78,564500.0],["2023-11-16",418.03,422.32,416.41,420.1,458600.0],["2023-11-17",421.3,422.69,415.88,417.61,521800.0],["2023-11-20",417.95,425.0,417.95,424.58,428700.0],["2023-11-21",426.99,429.88,425.93,427.79,282300.0],["2023-11-22",430.27,432.69,426.71,428.34,274200.0],["2023-11-24",426.78,429.04,423.53,426.85,159900.0],["2023-11-27",426.83,432.79,426.83,431.36,306600.0],["2023-11-28",429.79,433.9,428.59,428.69,258600.0],["2023-11-29",431.95,434.41,430.02,430.12,441100.0],["2023-11-30",430.57,435.38,426.62,434.84,996300.0],["2023-12-01",434.32,441.82,432.76,441.14,532000.0],["2023-12-04",436.83,441.58,435.19,439.58,474000.0],["2023-12-05",436.75,439.17,433.43,434.83,277800.0],["2023-12-06",437.08,442.8,437.08,442.0,457700.0],["2023-12-07",442.5,447.29,442.13,446.0,462500.0],["2023-12-08",445.39,453.25,443.95,452.0,431700.0],["2023-12-11",452.84,460.0,447.94,457.6,604300.0],["2023-12-12",458.4,463.9,457.0,460.62,426500.0],["2023-12-13",461.39,469.58,461.35,466.05,535700.0],["2023-12-14",465.97,468.31,453.86,454.01,773900.0],["2023-12-15",449.42,455.1,444.16,444.42,1345000.0],["2023-12-18",445.09,450.55,443.38,449.68,991800.0],["2023-12-19",449.35,453.56,447.51,450.48,383900.0],["2023-12-20",448.73,451.82,442.59,442.59,416200.0],["2023-12-21",445.85,446.11,439.84,443.34,603600.0],["2023-12-22",446.0,449.01,442.07,446.49,253000.0],["2023-12-26",444.25,447.66,443.53,446.47,232100.0],["2023-12-27",447.74,447.96,444.34,446.63,203200.0],["2023-12-28",448.02,452.98,448.02,452.27,276800.0],["2023-12-29",450.95,454.89,449.85,451.11,289400.0],["2024-01-02",446.82,449.09,434.96,437.25,442800.0],["2024-01-03",435.65,437.42,427.31,427.54,435500.0],["2024-01-04",427.2,430.98,425.08,426.54,380000.0],["2024-01-05",425.66,430.08,424.53,425.37,326000.0],["2024-01-08",427.85,435.88,425.75,435.82,336200.0],["2024-01-09",431.89,437.18,431.79,436.98,291100.0],["2024-01-10",439.4,442.3,437.42,441.56,348300.0],["2024-01-11",443.73,444.99,436.0,444.66,290500.0],["2024-01-12",443.11,454.65,443.11,454.21,380000.0],["2024-01-16",451.22,456.7,450.69,453.1,558700.0],["2024-01-17",451.0,455.72,450.17,454.38,548400.0],["2024-01-18",456.67,463.23,455.54,463.09,591900.0],["2024-01-19",465.1,466.33,460.56,464.88,1080300.0],["2024-01-22",468.76,470.5,465.13,468.0,306500.0],["2024-01-23",469.16,469.39,463.54,466.22,265800.0],["2024-01-24",470.97,471.44,463.03,463.08,260600.0],["2024-01-25",466.68,467.22,457.01,461.19,306900.0],["2024-01-26",459.71,464.3,458.59,460.83,206200.0],["2024-01-29",460.56,465.11,459.08,463.69,202600.0],["2024-01-30",465.16,470.52,464.33,465.54,257800.0],["2024-01-31",462.55,464.26,456.92,457.44,369600.0],["2024-02-01",457.59,467.01,456.64,467.01,311700.0],["2024-02-02",467.48,471.76,462.29,469.89,453600.0],["2024-02-05",469.89,471.32,464.53,469.79,417000.0],["2024-02-06",433.13,466.03,431.0,461.7,1171600.0],["2024-02-07",458.97,458.97,448.37,449.95,1064800.0],["2024-02-08",453.3,456.48,449.22,456.18,474800.0],["2024-02-09",458.8,465.02,456.59,463.52,342800.0],["2024-02-12",463.0,463.0,449.27,450.97,477500.0],["2024-02-13",442.98,447.98,440.16,446.24,401200.0],["2024-02-14",449.06,452.79,446.96,449.86,538600.0],["2024-02-15",453.19,455.68,450.52,453.81,577800.0],["2024-02-16",453.71,456.87,448.55,448.61,391500.0],["2024-02-20",447.77,450.4,441.21,445.0,602200.0],["2024-02-21",441.59,442.04,437.34,440.76,498100.0],["2024-02-22",448.7,455.4,447.97,453.46,304400.0],["2024-02-23",455.12,461.97,455.12,460.64,280800.0],["2024-02-26",461.1,462.89,458.98,460.97,213400.0],["2024-02-27",460.47,461.49,458.38,461.05,231200.0],["2024-02-28",459.96,465.9,458.65,465.69,221000.0],["2024-02-29",468.01,469.96,459.68,465.56,607000.0],["2024-03-01",464.48,471.64,464.24,471.48,274800.0],["2024-03-04",470.82,474.65,467.35,469.75,316600.0],["2024-03-05",467.69,467.69,456.3,460.23,256100.0],["2024-03-06",465.11,469.45,463.65,468.97,259500.0],["2024-03-07",473.83,476.42,468.54,470.0,556800.0],["2024-03-08",469.83,471.24,463.51,463.56,387200.0],["2024-03-11",461.19,468.06,461.19,465.0,309400.0],["2024-03-12",466.0,476.99,465.58,476.16,321400.0],["2024-03-13",476.52,476.96,471.24,476.7,294100.0],["2024-03-14",477.0,479.0,468.03,468.94,369300.0],["2024-03-15",465.84,471.3,463.92,470.97,493600.0],["2024-03-18",473.23,477.22,472.63,474.75,289000.0],["2024-03-19",473.69,477.3,471.96,477.02,238400.0],["2024-03-20",478.66,482.24,475.29,480.28,304300.0],["2024-03-21",482.89,486.54,475.47,483.11,446700.0],["2024-03-22",484.08,485.92,477.48,479.34,233000.0],["2024-03-25",477.61,479.03,471.85,473.61,333900.0],["2024-03-26",475.6,482.31,473.14,475.45,357100.0],["2024-03-27",479.06,481.65,476.49,480.84,299700.0],["2024-03-28",481.97,484.98,476.02,476.67,402300.0],["2024-04-01",475.88,478.36,474.55,477.44,255600.0],["2024-04-02",473.83,477.06,465.5,469.48,249600.0],["2024-04-03",466.91,474.01,466.91,472.09,230800.0],["2024-04-04",475.43,477.67,463.49,464.34,365900.0],["2024-04-05",465.41,472.54,465.41,470.36,233200.0],["2024-04-08",470.34,473.05,469.28,471.87,340000.0],["2024-04-09",474.5,475.95,466.75,469.89,247100.0],["2024-04-10",465.27,468.51,463.21,463.78,249400.0],["2024-04-11",472.15,478.82,467.73,474.72,306100.0],["2024-04-12",469.96,470.8,462.97,465.45,319500.0],["2024-04-15",470.37,474.31,463.0,463.59,626600.0],["2024-04-16",462.34,462.34,455.54,458.13,496700.0],["2024-04-17",460.7,462.83,449.3,449.31,401500.0],["2024-04-18",449.92,452.73,446.34,449.61,426500.0],["2024-04-19",450.53,451.72,438.58,440.38,445400.0],["2024-04-22",442.94,447.55,441.96,443.06,391900.0],["2024-04-23",446.33,452.31,445.66,450.26,253000.0],["2024-04-24",450.32,453.59,447.9,451.06,283600.0],["2024-04-25",447.72,450.84,445.97,446.31,363000.0],["2024-04-26",447.45,453.21,447.45,448.78,292200.0],["2024-04-29",448.9,453.35,445.9,448.65,694400.0],["2024-04-30",458.06,458.08,411.15,412.59,1344200.0],["2024-05-01",412.16,428.92,412.16,422.39,929700.0],["2024-05-02",424.24,424.24,414.64,419.04,618200.0],["2024-05-03",425.06,431.0,421.44,428.64,478600.0],["2024-05-06",430.51,436.76,429.21,436.38,311200.0],["2024-05-07",438.76,441.81,435.67,437.13,314900.0],["2024-05-08",433.99,440.0,433.49,434.27,368200.0],["2024-05-09",434.33,436.8,427.71,436.75,363600.0],["2024-05-10",438.56,440.01,436.43,439.27,311000.0],["2024-05-13",440.55,442.38,436.43,440.09,369800.0],["2024-05-14",441.15,444.15,433.48,436.57,341800.0],["2024-05-15",439.22,448.27,435.34,442.15,473000.0],["2024-05-16",443.0,448.84,442.48,447.78,306200.0],["2024-05-17",450.2,452.0,447.29,450.26,345800.0],["2024-05-20",450.77,457.81,449.42,456.3,278600.0],["2024-05-21",455.66,455.66,446.95,449.35,388500.0],["2024-05-22",451.68,457.91,449.96,451.93,289300.0],["2024-05-23",453.85,453.85,442.79,445.69,337200.0],["2024-05-24",445.69,445.69,438.95,439.04,362100.0],["2024-05-28",438.68,441.23,432.33,434.7,337600.0],["2024-05-29",430.79,434.69,427.35,427.74,373400.0],["2024-05-30",422.02,425.09,412.71,414.48,665000.0],["2024-05-31",415.38,420.01,413.28,419.67,749800.0],["2024-06-03",420.14,424.27,416.93,424.01,385800.0],["2024-06-04",423.47,431.6,423.47,428.12,381400.0],["2024-06-05",429.77,438.13,429.35,435.95,359600.0],["2024-06-06",436.93,444.0,431.75,432.2,342600.0],["2024-06-07",432.35,437.1,430.17,434.44,296600.0],["2024-06-10",433.56,438.64,433.45,436.3,307100.0],["2024-06-11",433.41,437.62,429.94,433.85,614800.0],["2024-06-12",438.23,441.66,435.32,435.76,844600.0],["2024-06-13",435.35,438.06,432.06,432.67,428100.0],["2024-06-14",430.77,433.73,429.5,432.21,626300.0],["2024-06-17",432.0,446.02,429.51,442.69,441900.0],["2024-06-18",444.0,447.26,440.37,446.3,449700.0],["2024-06-20",449.63,455.34,445.3,450.48,430500.0],["2024-06-21",450.0,452.56,447.29,452.13,786500.0],["2024-06-24",451.79,453.35,448.34,451.09,304400.0],["2024-06-25",452.25,452.83,447.27,449.91,338000.0],["2024-06-26",447.23,449.09,443.67,446.5,287800.0],["2024-06-27",446.68,448.81,443.2,444.77,290300.0],["2024-06-28",445.11,450.42,445.11,449.06,748600.0],["2024-07-01",450.91,451.02,440.29,441.32,381500.0],["2024-07-02",441.36,448.49,441.36,446.12,238400.0],["2024-07-03",445.71,449.17,442.31,447.75,232200.0],["2024-07-05",447.5,452.66,444.01,452.01,242200.0],["2024-07-08",451.75,452.9,448.09,449.14,302300.0],["2024-07-09",449.77,452.8,446.06,448.09,386900.0],["2024-07-10",447.95,449.36,438.52,448.51,355500.0],["2024-07-11",450.59,454.71,446.41,447.62,476900.0],["2024-07-12",450.5,458.18,448.9,455.38,251300.0],["2024-07-15",455.38,459.64,453.66,455.02,231800.0],["2024-07-16",457.19,466.46,457.01,466.1,284800.0],["2024-07-17",463.32,466.39,459.8,459.8,226700.0],["2024-07-18",459.24,465.21,456.79,459.27,227100.0],["2024-07-19",461.88,464.92,457.17,458.55,243000.0],["2024-07-22",461.43,472.04,460.86,471.69,343200.0],["2024-07-23",474.23,475.0,467.35,467.5,487900.0],["2024-07-24",462.89,465.97,457.1,457.42,402500.0],["2024-07-25",459.3,474.56,457.81,461.99,396100.0],["2024-07-26",463.0,472.14,460.19,470.92,424700.0],["2024-07-29",474.17,476.48,469.32,470.84,541700.0],["2024-07-30",482.01,506.15,478.97,498.77,997500.0],["2024-07-31",499.11,509.15,497.62,501.19,708800.0],["2024-08-01",499.82,503.05,491.2,493.27,432200.0],["2024-08-02",487.65,488.73,473.85,479.29,366100.0],["2024-08-05",476.03,476.03,456.97,457.47,487300.0],["2024-08-06",460.7,478.12,460.7,473.07,432500.0],["2024-08-07",477.48,481.76,466.82,467.26,262000.0],["2024-08-08",469.99,479.34,467.84,479.0,290300.0],["2024-08-09",478.12,482.52,475.9,480.67,205000.0],["2024-08-12",479.78,480.55,473.74,475.6,187600.0],["2024-08-13",472.22,481.49,472.13,479.82,267900.0],["2024-08-14",479.17,481.31,474.94,478.67,491600.0],["2024-08-15",481.99,485.82,480.05,484.11,251300.0],["2024-08-16",482.89,484.61,479.67,482.7,272100.0],["2024-08-19",482.29,485.14,480.26,485.0,297300.0],["2024-08-20",484.62,487.66,477.62,483.86,298900.0],["2024-08-21",483.84,483.84,477.26,481.17,307200.0],["2024-08-22",481.94,482.01,476.68,477.39,175200.0],["2024-08-23",480.08,483.76,478.75,480.86,226700.0],["2024-08-26",481.54,484.86,481.24,482.31,123500.0],["2024-08-27",481.15,486.76,478.9,485.77,264900.0],["2024-08-28",486.41,488.88,478.81,481.56,179900.0],["2024-08-29",483.99,491.46,481.15,485.88,311900.0],["2024-08-30",487.71,492.04,481.67,491.96,418000.0],["2024-09-03",491.43,499.2,477.83,481.83,333500.0],["2024-09-04",480.33,487.59,479.42,486.72,222900.0],["2024-09-05",485.25,486.28,480.45,483.46,219500.0],["2024-09-06",487.17,491.35,479.49,483.68,356700.0],["2024-09-09",488.12,493.0,484.16,492.83,293600.0],["2024-09-10",496.05,500.43,494.35,499.57,256000.0],["2024-09-11",498.67,500.71,483.99,499.77,307900.0],["2024-09-12",496.69,507.52,494.35,505.67,425400.0],["2024-09-13",506.04,510.98,503.11,510.56,202300.0],["2024-09-16",512.7,515.09,507.96,510.08,249300.0],["2024-09-17",508.06,511.32,505.14,507.35,215500.0],["2024-09-18",509.89,513.09,503.72,506.49,285800.0],["2024-09-19",517.48,517.48,510.72,513.42,210000.0],["2024-09-20",511.8,515.4,506.64,513.59,709000.0],["2024-09-23",515.0,516.81,510.07,516.38,197000.0],["2024-09-24",516.38,516.38,507.02,510.94,225100.0],["2024-09-25",512.33,512.33,504.38,511.08,326100.0],["2024-09-26",517.41,521.64,512.03,516.47,265600.0],["2024-09-27",517.21,517.42,506.34,508.94,263200.0],["2024-09-30",508.07,508.07,501.83,506.76,455400.0],["2024-10-01",507.17,507.17,498.15,501.23,362000.0],["2024-10-02",499.04,508.4,496.26,507.28,163500.0],["2024-10-03",506.36,508.77,503.78,508.29,192800.0],["2024-10-04",512.31,514.34,508.57,513.71,271100.0],["2024-10-07",511.51,513.71,508.37,509.81,154700.0],["2024-10-08",510.48,515.68,510.48,513.65,226700.0],["2024-10-09",515.06,521.35,515.06,520.68,167100.0],["2024-10-10",518.52,522.0,515.75,518.72,247400.0],["2024-10-11",520.67,524.77,516.85,521.22,261200.0],["2024-10-14",524.57,529.23,523.87,527.3,204600.0],["2024-10-15",530.0,534.8,527.86,530.04,206000.0],["2024-10-16",527.31,532.18,527.31,531.06,172700.0],["2024-10-17",532.42,535.29,530.91,532.27,165800.0],["2024-10-18",533.72,534.67,529.03,531.09,198200.0],["2024-10-21",530.64,533.0,527.67,531.35,151400.0],["2024-10-22",526.18,527.31,522.89,523.76,201000.0],["2024-10-23",521.43,525.82,518.27,520.85,204200.0],["2024-10-24",521.04,521.69,516.28,517.95,185900.0],["2024-10-25",519.49,521.41,512.36,513.36,144900.0],["2024-10-28",518.14,519.53,512.71,514.67,191100.0],["2024-10-29",513.97,520.32,513.97,518.25,230600.0],["2024-10-30",520.23,523.43,517.15,517.95,274700.0],["2024-10-31",512.21,518.2,502.36,502.5,379300.0],["2024-11-01",502.89,509.21,500.65,503.69,424800.0],["2024-11-04",503.0,508.58,500.68,505.06,463000.0],["2024-11-05",510.2,522.68,501.0,513.48,697600.0],["2024-11-06",542.13,542.13,524.37,536.9,497900.0],["2024-11-07",539.24,542.0,532.91,540.75,267900.0],["2024-11-08",541.48,552.33,539.66,547.4,519600.0],["2024-11-11",551.17,559.0,548.29,548.96,367000.0],["2024-11-12",550.58,553.46,547.22,550.66,335100.0],["2024-11-13",548.65,555.98,546.24,551.8,420100.0],["2024-11-14",552.49,555.1,532.6,537.1,450800.0],["2024-11-15",528.61,535.92,522.47,522.86,460000.0],["2024-11-18",520.93,526.82,518.25,520.73,368100.0],["2024-11-19",514.7,519.45,514.63,517.73,380700.0],["2024-11-20",517.43,519.32,513.85,518.0,482500.0],["2024-11-21",520.19,523.7,516.44,519.24,526000.0],["2024-11-22",519.79,526.85,516.41,519.78,415900.0],["2024-11-25",522.47,525.87,518.3,518.97,778000.0],["2024-11-26",520.2,528.22,518.92,523.0,545700.0],["2024-11-27",523.68,524.66,518.78,519.23,333800.0],["2024-11-29",519.28,521.98,517.6,517.93,247300.0],["2024-12-02",517.86,521.73,516.17,517.0,410300.0],["2024-12-03",515.0,516.63,512.42,515.66,510000.0],["2024-12-04",517.25,524.45,515.85,522.53,538400.0],["2024-12-05",519.4,521.48,516.26,516.6,322400.0],["2024-12-06",518.26,524.55,516.3,517.37,341500.0],["2024-12-09",519.27,519.27,510.16,514.44,518200.0],["2024-12-10",511.11,516.53,505.24,512.65,393700.0],["2024-12-11",516.02,521.48,514.4,518.54,263100.0],["2024-12-12",519.29,519.96,513.74,514.13,295600.0],["2024-12-13",514.0,519.39,506.0,508.46,239100.0],["2024-12-16",510.88,512.87,501.28,502.58,394200.0],["2024-12-17",502.07,507.58,496.44,497.42,683800.0],["2024-12-18",499.74,501.01,481.34,481.77,412800.0],["2024-12-19",487.34,491.16,480.87,481.22,459300.0],["2024-12-20",476.97,491.36,474.87,491.25,1385400.0],["2024-12-23",488.89,489.27,480.5,487.22,411000.0],["2024-12-24",488.21,492.99,485.93,489.96,152300.0],["2024-12-26",488.29,491.27,486.42,489.22,194500.0],["2024-12-27",487.84,489.69,483.57,486.96,231000.0],["2024-12-30",481.33,487.49,478.15,485.45,317100.0],["2024-12-31",486.8,487.22,482.31,484.47,239700.0],["2025-01-02",487.19,489.91,480.2,483.3,384600.0],["2025-01-03",486.0,487.01,481.38,485.97,300900.0],["2025-01-06",487.11,491.88,486.17,491.72,468200.0],["2025-01-07",493.33,493.61,486.91,491.48,460300.0],["2025-01-08",493.53,495.56,488.4,495.44,413200.0],["2025-01-10",492.69,494.39,483.53,489.0,478500.0],["2025-01-13",485.05,493.68,483.72,493.13,393900.0],["2025-01-14",495.42,500.62,494.73,499.8,416600.0],["2025-01-15",507.23,511.86,505.74,509.28,501300.0],["2025-01-16",508.94,513.43,505.7,512.06,354400.0],["2025-01-17",516.67,517.63,512.05,515.7,971200.0],["2025-01-21",519.22,528.65,517.07,524.79,473500.0],["2025-01-22",525.72,529.58,520.92,524.82,525800.0],["2025-01-23",525.0,526.01,518.4,524.75,341200.0],["2025-01-24",520.47,530.1,519.88,528.53,375500.0],["2025-01-27",522.35,537.84,522.35,537.05,420000.0],["2025-01-28",537.91,544.34,533.64,542.54,406500.0],["2025-01-29",541.0,542.31,535.59,537.99,336700.0],["2025-01-30",545.5,552.14,542.39,548.38,474000.0],["2025-01-31",547.05,550.45,540.25,542.83,511800.0],["2025-02-03",536.56,551.45,533.71,547.8,566800.0],["2025-02-04",574.84,584.01,541.45,547.16,927800.0],["2025-02-05",541.76,546.21,534.3,541.11,633500.0],["2025-02-06",542.9,544.93,529.79,534.45,498000.0],["2025-02-07",535.55,535.94,525.72,529.29,369800.0],["2025-02-10",532.2,534.5,526.49,528.87,649900.0],["2025-02-11",525.08,529.13,518.23,522.12,472800.0],["2025-02-12",516.71,518.03,510.26,513.77,503600.0],["2025-02-13",515.78,518.49,510.79,517.17,502500.0],["2025-02-14",516.38,519.37,512.97,514.67,353800.0],["2025-02-18",513.62,514.33,507.3,513.15,417200.0],["2025-02-19",510.68,517.06,509.15,516.01,431200.0],["2025-02-20",512.91,513.42,502.54,503.16,441900.0],["2025-02-21",503.25,503.25,485.86,487.9,522700.0],["2025-02-24",489.64,501.12,487.93,497.56,691300.0],["2025-02-25",499.21,505.78,497.78,503.07,548800.0],["2025-02-26",500.32,507.79,497.5,498.17,351700.0],["2025-02-27",497.0,500.2,490.77,491.39,335900.0],["2025-02-28",492.19,499.01,486.65,498.32,515200.0],["2025-03-03",498.5,499.72,487.84,491.13,512600.0],["2025-03-04",489.44,492.06,479.41,482.06,660700.0],["2025-03-05",481.49,490.84,481.09,490.27,527800.0],["2025-03-06",483.31,490.13,478.35,483.08,519800.0],["2025-03-07",480.03,485.33,467.91,482.1,566100.0],["2025-03-10",475.69,476.35,469.98,471.61,552200.0],["2025-03-11",471.22,471.69,460.41,466.3,470100.0],["2025-03-12",469.73,470.37,458.57,459.74,354700.0],["2025-03-13",457.6,459.7,447.48,452.06,450500.0],["2025-03-14",453.74,458.35,451.76,457.41,469000.0],["2025-03-17",459.27,464.87,457.12,461.7,691900.0],["2025-03-18",460.68,460.68,444.76,447.78,1519800.0],["2025-03-19",451.01,452.91,442.2,449.43,1095400.0],["2025-03-20",444.66,445.74,412.68,418.77,1681100.0],["2025-03-21",417.19,435.91,409.5,430.38,1798400.0],["2025-03-24",437.26,437.26,429.28,429.79,685600.0],["2025-03-25",428.68,429.3,414.05,421.76,1383600.0],["2025-03-26",422.61,428.62,420.06,426.77,745200.0],["2025-03-27",425.25,428.14,419.41,424.89,559300.0],["2025-03-28",423.66,430.99,416.99,418.25,661800.0],["2025-03-31",415.54,422.21,412.14,419.74,858100.0],["2025-04-01",416.85,422.05,409.0,413.72,1237700.0],["2025-04-02",411.74,425.14,410.78,424.37,1376400.0],["2025-04-03",410.94,413.15,402.3,404.95,888200.0],["2025-04-04",396.04,398.53,382.23,383.24,995800.0],["2025-04-07",374.09,391.99,366.05,382.57,1232400.0],["2025-04-08",391.98,397.33,370.5,377.5,925600.0],["2025-04-09",373.41,407.16,367.58,406.13,1550000.0],["2025-04-10",394.08,396.99,382.58,392.03,605100.0],["2025-04-11",397.59,402.32,388.98,399.88,574900.0],["2025-04-14",405.17,410.81,402.69,407.96,519200.0],["2025-04-15",406.4,410.72,402.41,403.61,508400.0],["2025-04-16",401.74,408.24,398.09,402.29,461400.0],["2025-04-17",403.4,407.06,400.97,401.65,443400.0],["2025-04-21",399.82,399.82,386.66,392.47,454100.0],["2025-04-22",396.11,401.96,395.6,400.31,386400.0],["2025-04-23",412.31,420.2,404.55,406.49,433800.0],["2025-04-24",406.38,418.59,406.26,417.85,574800.0],["2025-04-25",415.84,417.8,411.2,416.09,714600.0],["2025-04-28",416.0,418.31,410.93,415.81,561300.0],["2025-04-29",416.09,422.15,416.09,420.59,374200.0],["2025-04-30",416.39,421.64,411.29,421.08,683200.0],["2025-05-01",421.63,425.52,419.35,419.6,551900.0],["2025-05-02",425.89,431.15,425.74,427.49,398600.0],["2025-05-05",426.36,431.05,425.41,426.98,662100.0],["2025-05-06",417.55,439.17,409.98,432.92,963700.0],["2025-05-07",433.25,442.55,432.18,437.85,668000.0],["2025-05-08",440.16,443.44,435.43,437.43,437600.0],["2025-05-09",437.43,438.34,430.93,432.5,415500.0],["2025-05-12",443.06,447.41,440.46,446.95,511600.0],["2025-05-13",445.91,451.73,444.6,448.7,531400.0],["2025-05-14",449.0,449.29,443.89,446.1,450600.0],["2025-05-15",446.11,449.1,443.55,446.49,569200.0],["2025-05-16",446.23,448.83,443.57,448.29,407100.0],["2025-05-19",444.94,450.25,441.08,449.52,298600.0],["2025-05-20",448.3,449.87,445.51,447.9,328200.0],["2025-05-21",443.63,450.6,442.9,442.91,495000.0],["2025-05-22",443.49,447.08,442.18,443.66,462000.0],["2025-05-23",439.13,441.14,436.86,438.36,440400.0],["2025-05-27",443.92,446.32,443.15,444.86,426600.0],["2025-05-28",444.47,445.5,434.67,435.18,468800.0],["2025-05-29",436.36,437.84,431.8,435.57,743500.0],["2025-05-30",435.89,437.42,430.04,436.42,2049100.0],["2025-06-02",432.27,434.12,424.72,429.86,583300.0],["2025-06-03",428.11,432.82,424.44,432.23,595300.0],["2025-06-04",433.43,433.43,424.87,425.62,756100.0],["2025-06-05",425.96,425.96,419.68,421.26,672200.0],["2025-06-06",423.34,425.28,416.97,422.55,863300.0],["2025-06-09",423.73,426.29,420.33,421.53,509100.0],["2025-06-10",423.06,430.19,419.86,422.48,913200.0],["2025-06-11",421.15,424.87,411.59,413.5,1042100.0],["2025-06-12",412.2,416.74,410.92,413.59,1023800.0],["2025-06-13",409.07,413.26,404.51,404.97,558800.0],["2025-06-16",408.6,409.98,405.78,409.12,680400.0],["2025-06-17",406.84,409.95,404.0,404.68,460000.0],["2025-06-18",404.24,406.64,398.84,399.37,712100.0],["2025-06-20",399.47,401.25,390.16,392.94,1951500.0],["2025-06-23",394.01,398.52,390.71,398.5,1715900.0],["2025-06-24",400.89,402.31,395.26,400.39,936000.0],["2025-06-25",403.14,404.31,397.38,402.64,832100.0],["2025-06-26",404.69,404.96,398.47,404.6,897500.0],["2025-06-27",403.68,408.56,400.01,402.76,1040400.0],["2025-06-30",404.11,406.58,402.12,404.22,957700.0],["2025-07-01",403.54,409.76,401.47,406.7,1299300.0],["2025-07-02",405.16,407.24,392.19,395.44,816200.0],["2025-07-03",398.07,402.25,395.18,400.28,341200.0],["2025-07-07",398.07,401.91,395.0,399.73,786400.0],["2025-07-08",400.05,403.96,398.49,399.15,449200.0],["2025-07-09",399.35,401.6,391.24,394.44,626100.0],["2025-07-10",392.61,394.09,386.75,387.78,809200.0],["2025-07-11",385.25,386.06,373.87,374.4,817800.0],["2025-07-14",373.5,375.84,370.69,373.28,1095000.0],["2025-07-15",374.77,374.9,358.5,359.87,1107700.0],["2025-07-16",360.51,363.58,356.7,363.58,1425800.0],["2025-07-17",363.35,368.73,352.37,361.41,1045400.0],["2025-07-18",361.2,361.2,352.65,355.4,1318600.0],["2025-07-21",356.64,357.0,352.29,353.1,953000.0],["2025-07-22",354.95,360.49,353.57,356.52,1169900.0],["2025-07-23",358.4,360.02,354.27,357.98,770400.0],["2025-07-24",355.0,358.22,353.72,356.14,516600.0],["2025-07-25",356.01,359.36,354.24,356.64,753800.0],["2025-07-28",356.74,357.33,352.47,352.47,617900.0],["2025-07-29",353.71,353.77,348.64,350.4,865200.0],["2025-07-30",350.62,352.08,342.0,343.8,709300.0],["2025-07-31",343.25,345.5,337.4,338.65,897800.0],["2025-08-01",334.66,335.84,326.93,328.54,1286200.0],["2025-08-04",331.0,337.29,330.04,336.71,1619600.0],["2025-08-05",242.49,247.99,231.0,243.93,4541200.0],["2025-08-06",244.0,250.5,240.58,243.71,2574600.0],["2025-08-07",246.92,246.92,228.9,229.69,2913800.0],["2025-08-08",230.07,233.1,227.14,229.0,2105600.0],["2025-08-11",228.11,235.4,225.78,225.98,2008800.0],["2025-08-12",226.12,229.67,223.65,229.39,1584900.0],["2025-08-13",230.0,242.69,229.62,242.66,1678200.0],["2025-08-14",240.83,244.7,237.81,243.07,1982500.0],["2025-08-15",243.26,245.03,238.63,238.69,1616000.0],["2025-08-18",239.71,242.2,237.66,238.94,1927000.0],["2025-08-19",240.0,248.14,239.65,242.88,1511900.0],["2025-08-20",243.18,248.79,242.55,244.2,1300700.0],["2025-08-21",243.72,247.39,242.31,244.66,1722400.0],["2025-08-22",246.41,252.13,245.04,249.9,1274200.0],["2025-08-25",249.5,249.5,241.2,241.47,1209800.0],["2025-08-26",241.05,244.23,241.05,243.13,2532900.0],["2025-08-27",242.62,246.38,242.47,246.36,1037800.0],["2025-08-28",247.24,248.56,245.15,247.73,881800.0],["2025-08-29",247.68,251.36,247.06,251.19,920100.0],["2025-09-02",248.26,251.07,247.2,250.91,1057600.0],["2025-09-03",249.5,250.19,245.06,247.58,986100.0],["2025-09-04",246.8,246.8,236.29,236.73,1251100.0],["2025-09-05",237.88,246.07,237.47,245.91,1304600.0],["2025-09-08",245.76,247.48,239.76,246.26,1420500.0],["2025-09-09",244.21,246.6,241.58,246.28,1024800.0],["2025-09-10",244.93,245.42,231.33,232.59,1259800.0],["2025-09-11",233.84,242.0,233.0,241.12,1381500.0],["2025-09-12",244.66,247.84,242.91,247.33,2214200.0],["2025-09-15",251.5,253.3,246.59,246.89,2560400.0],["2025-09-16",246.24,251.87,244.99,250.88,2021100.0],["2025-09-17",251.73,256.6,251.15,253.92,1430900.0],["2025-09-18",256.5,257.49,251.3,253.02,2190600.0],["2025-09-19",253.87,257.33,252.5,256.39,4285600.0],["2025-09-22",253.96,262.31,253.96,260.13,1762900.0],["2025-09-23",260.01,261.85,255.57,257.98,1482100.0],["2025-09-24",258.28,263.42,256.69,262.82,1419800.0],["2025-09-25",260.83,263.06,257.17,262.4,1904100.0],["2025-09-26",261.86,265.85,260.92,264.09,1305900.0],["2025-09-29",265.62,265.62,260.75,261.19,1259900.0],["2025-09-30",260.21,265.0,258.46,262.87,2272100.0],["2025-10-01",261.9,264.9,242.26,251.0,2622300.0],["2025-10-02",251.44,258.2,250.24,257.23,1239900.0],["2025-10-03",257.63,261.84,255.28,257.2,1089700.0],["2025-10-06",258.93,260.67,255.0,256.43,1075200.0],["2025-10-07",259.28,259.28,245.01,245.27,1403800.0],["2025-10-08",247.19,248.75,242.11,243.99,1365500.0],["2025-10-09",244.01,249.19,242.98,244.5,766000.0],["2025-10-10",246.24,247.17,239.44,239.45,873900.0],["2025-10-13",242.25,245.95,237.14,245.36,767300.0],["2025-10-14",243.29,249.45,241.36,246.73,726900.0],["2025-10-15",246.86,247.7,234.41,236.79,899100.0],["2025-10-16",239.13,242.27,234.71,236.18,881400.0],["2025-10-17",236.5,238.75,234.0,235.73,2216300.0],["2025-10-20",237.99,240.39,236.15,239.48,716700.0],["2025-10-21",241.06,261.1,239.62,258.17,1314700.0],["2025-10-22",253.64,257.28,250.91,251.03,1108000.0],["2025-10-23",250.02,251.84,246.66,250.92,949400.0],["2025-10-24",253.46,253.68,249.93,250.21,543200.0],["2025-10-27",252.29,257.69,251.36,255.58,777200.0],["2025-10-28",253.71,256.17,252.23,252.7,1046500.0],["2025-10-29",253.09,255.0,247.24,249.74,1136800.0],["2025-10-30",249.01,253.0,247.6,248.4,623400.0],["2025-10-31",247.02,249.38,244.5,248.34,870600.0],["2025-11-03",248.69,248.69,241.8,245.92,1287900.0],["2025-11-04",252.37,253.54,223.23,227.17,1861700.0],["2025-11-05",228.97,237.46,224.86,237.12,1322800.0],["2025-11-06",237.64,238.73,222.54,226.44,1087100.0],["2025-11-07",224.88,230.68,222.73,230.57,771900.0],["2025-11-10",230.91,231.71,226.17,228.64,863100.0],["2025-11-11",227.74,232.65,225.29,231.54,663700.0],["2025-11-12",231.75,233.89,229.8,230.13,813700.0],["2025-11-13",228.29,234.1,225.65,230.17,1142800.0],["2025-11-14",230.81,233.59,229.41,231.03,772700.0],["2025-11-17",230.05,230.9,225.53,226.89,782700.0],["2025-11-18",225.0,227.91,223.02,226.32,993000.0],["2025-11-19",226.36,228.32,222.85,225.89,816400.0],["2025-11-20",227.14,228.45,222.6,224.13,885600.0],["2025-11-21",223.55,240.25,223.07,234.18,1470400.0],["2025-11-24",233.86,234.76,227.03,230.24,1802700.0],["2025-11-25",229.48,236.11,229.48,235.38,744700.0],["2025-11-26",234.88,236.04,230.88,231.25,637900.0],["2025-11-28",230.8,233.63,230.61,232.74,421000.0],["2025-12-01",231.77,235.0,230.2,230.78,966900.0],["2025-12-02",230.55,230.6,226.96,228.62,1100300.0],["2025-12-03",228.66,232.43,227.66,231.91,714200.0],["2025-12-04",233.87,235.74,230.39,232.1,663700.0],["2025-12-05",231.4,233.81,228.49,229.77,656900.0],["2025-12-08",229.01,229.01,225.8,227.28,1181000.0],["2025-12-09",226.5,232.18,226.07,229.38,740400.0],["2025-12-10",228.67,232.48,225.24,230.88,862600.0],["2025-12-11",230.87,235.5,229.2,232.66,654700.0],["2025-12-12",233.67,235.71,232.08,233.89,906700.0],["2025-12-15",237.3,246.85,237.21,246.35,1510100.0],["2025-12-16",247.23,248.45,244.65,247.34,1223400.0],["2025-12-17",246.77,256.9,246.43,251.29,1189200.0],["2025-12-18",252.05,254.53,246.18,249.57,1170200.0],["2025-12-19",250.15,253.52,246.85,250.76,3381000.0],["2025-12-22",251.0,253.7,249.64,250.46,649300.0],["2025-12-23",250.79,251.92,248.64,250.38,744400.0],["2025-12-24",249.77,254.41,248.56,251.18,342200.0],["2025-12-26",251.76,252.71,250.34,252.61,540100.0],["2025-12-29",251.68,255.51,251.48,253.8,547000.0],["2025-12-30",252.12,255.5,250.9,254.59,680900.0],["2025-12-31",252.75,255.64,251.66,252.28,582000.0],["2026-01-02",250.39,252.28,236.89,237.03,910100.0],["2026-01-05",235.61,245.88,235.0,239.37,984800.0],["2026-01-06",239.6,246.57,238.17,244.78,903400.0],["2026-01-07",244.9,247.64,241.82,245.67,876700.0],["2026-01-08",243.78,249.94,243.53,246.81,578300.0],["2026-01-09",249.38,252.63,247.78,248.02,608500.0],["2026-01-12",248.71,248.95,241.63,242.3,796900.0],["2026-01-13",241.66,243.13,231.99,235.79,860100.0],["2026-01-14",236.33,242.89,235.86,238.93,651600.0],["2026-01-15",239.01,239.45,227.75,230.38,1405100.0],["2026-01-16",231.87,233.07,226.5,230.67,903500.0],["2026-01-20",227.5,230.27,221.16,221.83,1617100.0],["2026-01-21",221.98,233.39,221.98,232.44,1253600.0],["2026-01-22",233.61,238.56,233.61,237.12,831000.0],["2026-01-23",236.43,239.25,230.68,231.76,716800.0],["2026-01-26",233.21,237.09,230.88,236.58,664000.0],["2026-01-27",235.77,235.77,229.15,232.0,945300.0],["2026-01-28",233.22,234.25,224.63,225.98,994500.0],["2026-01-29",224.81,226.63,210.1,212.7,1628300.0],["2026-01-30",212.6,214.57,207.01,209.61,1707000.0],["2026-02-02",210.51,211.01,201.78,202.4,2485500.0],["2026-02-03",147.94,162.0,139.18,160.16,7311300.0],["2026-02-04",157.18,161.62,149.0,157.83,3661600.0],["2026-02-05",155.21,157.61,150.27,152.03,3521300.0],["2026-02-06",151.85,158.24,151.85,156.33,2316500.0],["2026-02-09",155.61,161.2,155.12,159.75,1795600.0],["2026-02-10",159.75,164.47,157.0,159.89,2495100.0],["2026-02-11",159.09,161.64,156.33,161.53,1974000.0],["2026-02-12",162.2,163.25,152.63,153.63,2343600.0],["2026-02-13",154.44,158.84,153.46,158.58,1616700.0],["2026-02-17",156.0,159.53,151.0,156.3,1776400.0],["2026-02-18",158.18,162.26,156.47,161.25,1413700.0],["2026-02-19",160.94,162.36,155.71,156.94,1210800.0],["2026-02-20",155.92,159.81,153.27,153.73,1388000.0],["2026-02-23",151.77,153.27,144.29,144.97,1856800.0],["2026-02-24",145.71,151.92,144.9,147.34,1808300.0],["2026-02-25",147.0,150.36,143.55,149.34,1651400.0],["2026-02-26",151.86,162.1,151.12,155.8,2447900.0],["2026-02-27",152.72,157.33,148.79,157.2,2141600.0],["2026-03-02",154.06,159.77,153.84,159.27,1367400.0],["2026-03-03",156.34,165.5,155.09,164.78,1326900.0],["2026-03-04",163.87,167.58,161.0,166.9,1010400.0],["2026-03-05",166.96,172.23,166.53,170.98,1911100.0],["2026-03-06",168.98,172.05,165.53,169.0,1296100.0],["2026-03-09",167.81,168.99,161.2,166.39,1603700.0],["2026-03-10",164.96,166.6,154.97,159.06,1845200.0],["2026-03-11",160.03,162.25,157.77,160.39,1347600.0],["2026-03-12",161.51,167.66,160.45,160.59,1999000.0],["2026-03-13",162.29,167.77,161.93,166.74,1883700.0],["2026-03-16",166.43,166.8,160.1,160.25,1506600.0],["2026-03-17",161.0,166.29,159.01,161.99,1055400.0],["2026-03-18",160.59,161.75,156.91,158.12,1230600.0],["2026-03-19",157.95,165.04,156.48,159.26,1338400.0],["2026-03-20",156.47,161.6,154.82,161.41,3388400.0],["2026-03-23",164.02,165.0,158.48,162.59,1551000.0],["2026-03-24",160.3,161.55,151.25,151.38,1495600.0],["2026-03-25",153.6,154.75,144.22,150.23,1404600.0],["2026-03-26",150.14,157.0,149.59,156.6,1259600.0],["2026-03-27",153.9,155.82,148.79,155.42,1797400.0],["2026-03-30",156.58,161.38,155.69,159.14,1162100.0],["2026-03-31",160.15,162.52,154.87,158.34,1043300.0],["2026-04-01",157.69,158.48,151.25,154.79,1432000.0],["2026-04-02",155.72,161.0,152.5,157.85,865600.0],["2026-04-06",157.68,157.73,155.07,155.81,951700.0],["2026-04-07",154.69,155.44,148.16,148.67,2071300.0],["2026-04-08",152.01,154.74,148.44,149.4,1642400.0],["2026-04-09",148.5,148.99,144.04,148.02,1347000.0],["2026-04-10",147.32,148.0,141.76,143.72,1585300.0],["2026-04-13",145.1,154.61,145.1,154.22,1651100.0],["2026-04-14",156.27,157.35,148.33,149.1,1322500.0],["2026-04-15",151.4,154.51,150.32,152.39,1259500.0],["2026-04-16",155.74,158.0,153.61,155.53,1068500.0],["2026-04-17",155.91,157.95,152.79,154.62,1423900.0],["2026-04-20",154.78,157.84,153.56,156.23,1162900.0],["2026-04-21",156.82,161.61,155.46,158.97,1168000.0],["2026-04-22",159.68,161.11,154.64,157.09,849200.0],["2026-04-23",152.69,152.69,145.1,148.6,1470300.0],["2026-04-24",147.27,150.66,146.91,150.55,997000.0],["2026-04-27",147.6,152.36,146.18,148.78,1070400.0],["2026-04-28",151.01,154.66,149.5,150.12,1352300.0],["2026-04-29",149.29,151.37,147.5,150.23,846200.0],["2026-04-30",147.39,150.73,145.86,148.49,1525800.0],["2026-05-01",151.51,154.16,146.29,146.4,1554100.0],["2026-05-04",145.74,149.6,144.12,147.71,2374300.0],["2026-05-05",145.04,150.75,142.22,149.49,2970600.0],["2026-05-06",148.88,153.76,148.88,151.05,2569400.0],["2026-05-07",153.35,159.5,153.35,157.78,2434200.0],["2026-05-08",155.86,159.95,150.65,158.65,1204500.0],["2026-05-11",154.62,160.83,152.02,153.8,1550000.0],["2026-05-12",154.57,156.87,152.04,152.96,1334500.0],["2026-05-13",152.02,152.02,142.19,144.46,2172600.0],["2026-05-14",144.48,146.51,140.56,140.65,1773600.0],["2026-05-15",145.07,147.14,141.74,146.23,1786800.0],["2026-05-18",146.88,157.0,145.72,155.43,1545300.0],["2026-05-19",160.4,164.56,153.98,154.14,1774300.0],["2026-05-20",152.07,158.54,147.98,158.46,1444300.0],["2026-05-21",156.18,157.63,153.11,157.22,1162400.0],["2026-05-22",157.53,162.62,157.53,160.01,1042200.0],["2026-05-26",157.64,159.86,155.55,157.89,1083000.0],["2026-05-27",156.5,162.26,156.5,159.97,952500.0],["2026-05-28",159.15,162.82,158.68,161.18,1251500.0],["2026-05-29",162.11,166.26,159.16,162.2,8702100.0],["2026-06-01",165.04,180.45,165.04,179.59,2031400.0],["2026-06-02",174.48,175.4,169.27,170.62,1533200.0],["2026-06-03",168.34,169.39,161.81,164.75,1118900.0],["2026-06-04",169.59,171.33,164.14,164.87,1075900.0],["2026-06-05",167.53,171.0,160.03,164.02,1312700.0],["2026-06-08",161.56,164.3,159.96,160.35,1002600.0],["2026-06-09",157.63,160.94,155.61,157.4,927900.0],["2026-06-10",154.99,159.02,152.72,154.91,1104800.0],["2026-06-11",152.8,155.48,146.62,148.81,1249200.0],["2026-06-12",146.11,149.01,143.49,148.17,1139900.0],["2026-06-15",147.17,150.31,141.11,142.77,1743700.0],["2026-06-16",143.42,146.5,141.43,142.24,1263200.0],["2026-06-17",141.03,142.37,133.27,133.58,1530800.0],["2026-06-18",130.63,135.4,126.17,127.49,4347100.0],["2026-06-22",126.0,128.63,124.25,125.73,1624600.0],["2026-06-23",129.98,131.36,127.49,129.18,1409000.0],["2026-06-24",126.91,132.41,126.83,130.47,1527300.0],["2026-06-25",129.11,131.73,125.69,126.63,1437000.0],["2026-06-26",129.16,135.61,128.35,134.96,2147100.0],["2026-06-29",137.43,138.82,132.7,132.79,1298000.0],["2026-06-30",134.13,134.13,127.22,129.62,1314700.0],["2026-07-01",131.82,137.09,131.82,133.76,1470400.0],["2026-07-02",135.72,138.46,134.39,136.32,995900.0],["2026-07-06",135.85,136.66,133.14,135.11,945065.502509],["2026-07-07",138.75,143.62,138.345,140.8,1343628.165863],["2026-07-08",138.69,139.85,134.055,134.68,1040478.455572],["2026-07-09",130.63,133.0425,128.875,132.69,1574048.099071],["2026-07-10",135.71,136.745,132.12,133.24,1226518.091179],["2026-07-13",136.68,141.45,135.35,141.31,1374240.796233],["2026-07-14",137.31,137.33,132.4,132.97,1740851.425156],["2026-07-15",135.1,138.54,133.61,133.76,1102039.99424],["2026-07-16",136.24,142.92,135.21,142.89,1285469.028925],["2026-07-17",143.62,145.165,138.25,140.19,1233553.988295],["2026-07-20",138,141.96,135.5125,141.06,1187232.561066],["2026-07-21",136.51,139.83,134.03,134.77,990203.334105],["2026-07-22",135.44,136.59,131.6,132.1,998700.621355],["2026-07-23",132.89,134.06,128.78,133.69,1344128.595794],["2026-07-24",136.35,141.28,135.645,140.5,1084666.933202],["2026-07-27",143.46,151.14,143.2,147.45,1127648.153597],["2026-07-28",151.37,159.705,150.225,155.84,1528578.649104],["2026-07-29",155.95,167.465,155.93,165.65,1431788.290895],["2026-07-30",159.62,159.62,149.02,152.92,2228967.426673],["2026-07-31",148.59,152.7225,147.45,151.02,1406325.447023],["2026-08-03",155.55,156.48,149.68,151.53,1441667.665898],["2026-08-04",157.58,191.91,155.86,185.79,3693740.2707],["2026-08-05",188.01,192.787,184.11,186.41,2352115.702152],["2026-08-06",184,186.02,178.75,184.82,1636307.525329],["2026-08-07",190,194.53,183.96,185.6,1214938.357685],["2026-08-10",182.78,190.745,182.62,189.93,257125.464458],["2026-08-11",191.01,191.25,186.0601,187.27,1378264.762929],["2026-08-12",185.1,186.82,178.85,179.46,1011834.637855],["2026-08-13",180.8,184.14,172.65,183.3,1618869.114159],["2026-08-14",184.21,185.085,176.23,181.09,1629554.796536]]}