{"t":"ITRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-11-05",13.75,16.5,13.75,15.25,3353000.0],["1993-11-08",15.5,16.5,15.25,16.25,382200.0],["1993-11-09",16.5,16.5,15.5,16.0,310800.0],["1993-11-10",16.0,16.0,14.75,15.75,154500.0],["1993-11-11",16.0,16.0,15.75,15.75,35000.0],["1993-11-12",16.0,16.0,15.5,15.5,190800.0],["1993-11-15",16.0,16.0,15.25,15.25,167300.0],["1993-11-16",15.75,15.75,15.25,15.25,108800.0],["1993-11-17",15.75,15.75,14.5,14.875,191600.0],["1993-11-18",14.75,15.25,14.75,15.0,166300.0],["1993-11-19",15.0,15.25,14.75,14.75,152900.0],["1993-11-22",15.25,15.25,14.25,14.75,229700.0],["1993-11-23",14.75,15.25,14.25,15.25,50100.0],["1993-11-24",14.75,15.25,14.75,15.25,2400.0],["1993-11-26",15.0,15.0,14.75,14.75,18200.0],["1993-11-29",15.25,15.75,14.75,15.75,101400.0],["1993-11-30",15.0,15.75,15.0,15.375,213800.0],["1993-12-01",15.0,15.75,14.75,14.875,49000.0],["1993-12-02",15.0,15.5,14.5,15.0,73500.0],["1993-12-03",15.5,15.5,15.0,15.375,111500.0],["1993-12-06",15.5,15.5,15.0,15.0,249000.0],["1993-12-07",15.5,15.5,15.0,15.5,106200.0],["1993-12-08",15.25,15.5,15.0,15.375,38100.0],["1993-12-09",15.5,15.5,15.0,15.5,8100.0],["1993-12-10",15.5,15.5,15.0,15.5,224800.0],["1993-12-13",15.5,15.5,15.0,15.0,20900.0],["1993-12-14",15.0,15.75,15.0,15.5,136600.0],["1993-12-15",15.5,15.5,14.0,14.25,112000.0],["1993-12-16",14.5,14.75,14.25,14.75,89000.0],["1993-12-17",15.0,15.5,14.75,15.0,38800.0],["1993-12-20",15.5,16.25,15.5,16.25,28600.0],["1993-12-21",15.75,16.25,15.5,16.25,8100.0],["1993-12-22",16.25,16.75,15.875,16.5,95500.0],["1993-12-23",16.25,16.75,16.25,16.5,8100.0],["1993-12-27",16.75,16.75,16.375,16.75,3400.0],["1993-12-28",16.25,16.5,16.25,16.25,78400.0],["1993-12-29",16.25,16.5,16.25,16.25,81600.0],["1993-12-30",16.25,16.5,16.25,16.5,12300.0],["1993-12-31",16.0,18.0,16.0,18.0,28400.0],["1994-01-03",18.0,18.0,17.0,17.0,136200.0],["1994-01-04",17.5,17.5,17.0,17.0,132400.0],["1994-01-05",17.0,17.5,17.0,17.0,62200.0],["1994-01-06",17.75,17.75,17.25,17.25,34800.0],["1994-01-07",17.25,17.75,17.25,17.75,13400.0],["1994-01-10",17.75,17.75,17.25,17.75,13900.0],["1994-01-11",17.25,17.75,17.25,17.25,6000.0],["1994-01-12",17.75,17.75,17.25,17.75,4900.0],["1994-01-13",17.75,17.75,17.25,17.5,8300.0],["1994-01-14",17.5,17.5,17.25,17.5,5000.0],["1994-01-17",17.25,17.5,17.25,17.5,1400.0],["1994-01-18",17.25,17.25,17.25,17.25,1000.0],["1994-01-19",17.25,17.75,17.25,17.375,62400.0],["1994-01-20",17.75,17.75,17.25,17.25,19700.0],["1994-01-21",17.25,17.75,17.25,17.75,3500.0],["1994-01-24",17.25,17.5,17.25,17.5,700.0],["1994-01-25",17.75,17.75,17.25,17.375,13200.0],["1994-01-26",17.75,17.75,17.25,17.375,6000.0],["1994-01-27",17.25,17.75,17.25,17.75,2400.0],["1994-01-28",17.25,17.75,17.25,17.75,15400.0],["1994-01-31",17.75,18.5,17.25,17.875,81300.0],["1994-02-01",18.25,18.25,17.5,18.0,101200.0],["1994-02-02",18.25,18.25,17.5,17.75,40200.0],["1994-02-03",17.75,18.0,17.5,18.0,53000.0],["1994-02-04",17.75,17.75,16.25,16.25,26400.0],["1994-02-07",16.0,16.25,15.5,16.0,176000.0],["1994-02-08",16.0,16.75,16.0,16.75,1000.0],["1994-02-09",16.75,18.5,16.75,18.125,139400.0],["1994-02-10",18.0,18.25,17.5,17.5,46600.0],["1994-02-11",17.0,17.25,17.0,17.25,1500.0],["1994-02-14",17.125,18.0,17.0,18.0,37700.0],["1994-02-15",17.75,18.25,17.75,18.25,36100.0],["1994-02-16",18.25,18.25,17.75,17.75,43500.0],["1994-02-17",17.75,18.0,17.75,18.0,10500.0],["1994-02-18",17.75,17.875,17.5,17.5,26700.0],["1994-02-22",18.25,18.25,17.5,17.75,1800.0],["1994-02-23",17.75,18.25,17.5,17.5,21600.0],["1994-02-24",17.25,18.0,17.25,17.25,13000.0],["1994-02-25",18.0,18.0,17.25,17.5,18800.0],["1994-02-28",17.5,18.0,17.5,18.0,19000.0],["1994-03-01",17.5,17.875,17.25,17.75,13900.0],["1994-03-02",17.25,17.25,16.25,16.75,21400.0],["1994-03-03",16.75,16.75,16.25,16.25,22600.0],["1994-03-04",16.75,16.75,15.75,15.75,27900.0],["1994-03-07",16.0,16.5,16.0,16.5,71600.0],["1994-03-08",16.75,17.5,16.25,17.5,31000.0],["1994-03-09",17.5,17.75,17.0,17.5,26400.0],["1994-03-10",17.75,18.0,17.25,17.25,38700.0],["1994-03-11",17.75,17.75,17.25,17.25,16000.0],["1994-03-14",17.25,17.75,17.25,17.25,7700.0],["1994-03-15",18.0,18.0,17.0,17.0,47200.0],["1994-03-16",17.0,17.0,16.5,16.75,12100.0],["1994-03-17",17.0,17.0,16.5,17.0,1300.0],["1994-03-18",17.0,17.0,16.5,16.5,600.0],["1994-03-21",17.0,17.0,16.25,16.75,4700.0],["1994-03-22",16.75,16.75,16.375,16.625,23000.0],["1994-03-23",16.25,16.75,16.25,16.75,40500.0],["1994-03-24",16.75,16.75,16.25,16.25,16100.0],["1994-03-25",16.25,17.75,16.25,17.25,67500.0],["1994-03-28",17.0,17.375,17.0,17.0,9800.0],["1994-03-29",17.5,17.5,17.0,17.0,67400.0],["1994-03-30",16.5,17.0,16.25,16.25,27400.0],["1994-03-31",16.25,16.75,16.25,16.5,22800.0],["1994-04-04",16.5,16.75,16.25,16.25,2400.0],["1994-04-05",16.75,18.75,16.75,18.0,53900.0],["1994-04-06",18.0,18.5,18.0,18.5,26100.0],["1994-04-07",18.25,18.25,18.0,18.25,61100.0],["1994-04-08",17.75,18.25,17.625,17.75,73100.0],["1994-04-11",18.25,18.25,17.75,17.75,7200.0],["1994-04-12",18.25,18.25,17.75,18.0,1800.0],["1994-04-13",17.75,18.0,17.75,17.75,10500.0],["1994-04-14",17.75,17.75,17.75,17.75,7000.0],["1994-04-15",18.0,18.25,17.75,18.25,10400.0],["1994-04-18",17.75,18.25,17.75,17.75,4800.0],["1994-04-19",17.75,18.25,17.75,18.25,116300.0],["1994-04-20",18.25,18.5,17.75,17.75,146200.0],["1994-04-21",18.25,18.25,17.625,17.625,102300.0],["1994-04-22",17.625,18.25,17.625,18.0,1100.0],["1994-04-25",17.75,18.0,17.75,17.75,11900.0],["1994-04-26",18.25,18.25,17.75,17.75,4000.0],["1994-04-28",18.25,18.75,17.75,18.75,540700.0],["1994-04-29",19.0,20.0,18.25,20.0,101400.0],["1994-05-02",19.75,20.75,19.5,20.5,105800.0],["1994-05-03",20.0,21.0,20.0,21.0,409600.0],["1994-05-04",21.0,21.0,17.75,19.0,829600.0],["1994-05-05",19.25,20.25,19.0,19.75,517900.0],["1994-05-06",19.75,20.25,19.75,20.0,17900.0],["1994-05-09",20.0,20.0,19.75,19.75,22100.0],["1994-05-10",19.75,21.0,19.75,21.0,41400.0],["1994-05-11",21.25,22.0,20.25,21.0,115600.0],["1994-05-12",20.0,21.0,20.0,20.0,2900.0],["1994-05-13",21.0,21.0,19.5,20.0,19300.0],["1994-05-16",20.0,20.0,19.5,20.0,21300.0],["1994-05-17",19.5,20.0,19.5,20.0,20600.0],["1994-05-18",20.25,20.5,19.5,20.5,156100.0],["1994-05-19",20.75,21.375,20.25,21.0,62800.0],["1994-05-20",21.25,21.25,20.75,21.25,5300.0],["1994-05-23",21.25,21.25,20.5,21.0,17400.0],["1994-05-24",21.0,21.0,19.75,20.0,226800.0],["1994-05-25",20.25,20.25,19.875,20.25,3400.0],["1994-05-26",20.25,20.25,19.25,19.75,51300.0],["1994-05-27",19.5,19.5,19.0,19.125,51500.0],["1994-05-31",19.25,19.25,18.75,19.25,26400.0],["1994-06-01",19.0,19.25,19.0,19.25,28900.0],["1994-06-02",18.75,19.25,18.75,19.25,13300.0],["1994-06-03",18.75,19.25,18.75,19.25,73400.0],["1994-06-06",19.25,19.5,19.0,19.0,66900.0],["1994-06-07",19.0,19.5,19.0,19.0,1500.0],["1994-06-08",19.25,20.0,19.0,20.0,21900.0],["1994-06-09",19.5,19.75,19.5,19.5,10100.0],["1994-06-10",19.75,19.75,19.25,19.75,700.0],["1994-06-13",19.75,19.75,19.25,19.25,14500.0],["1994-06-14",19.25,19.5,19.25,19.5,150100.0],["1994-06-15",19.25,20.25,19.25,20.0,38200.0],["1994-06-16",20.25,20.25,19.75,20.25,87900.0],["1994-06-17",20.0,20.25,19.75,20.25,350900.0],["1994-06-20",20.0,20.25,19.75,20.25,26400.0],["1994-06-21",20.25,20.25,18.5,18.75,60400.0],["1994-06-22",18.75,19.75,18.75,19.75,16000.0],["1994-06-23",19.75,19.75,19.25,19.25,38400.0],["1994-06-24",19.125,19.25,18.5,18.875,53900.0],["1994-06-27",19.0,19.0,18.5,18.75,39800.0],["1994-06-28",18.5,18.75,18.25,18.75,24800.0],["1994-06-29",18.75,18.75,18.75,18.75,12200.0],["1994-06-30",19.0,20.25,18.75,20.0,90000.0],["1994-07-01",20.0,20.0,20.0,20.0,1100.0],["1994-07-05",19.25,20.0,19.25,19.75,13900.0],["1994-07-06",20.0,20.25,19.5,20.0,12900.0],["1994-07-07",20.0,20.25,19.75,20.0,67500.0],["1994-07-08",20.25,20.25,20.0,20.0,9200.0],["1994-07-11",19.75,20.25,19.75,20.0625,124900.0],["1994-07-12",20.0,20.25,20.0,20.25,48500.0],["1994-07-13",20.25,20.25,19.5,19.5,27900.0],["1994-07-14",19.625,19.75,19.5,19.5,11700.0],["1994-07-15",19.5,19.75,19.0,19.0,4700.0],["1994-07-18",19.0,19.75,19.0,19.5,30100.0],["1994-07-19",19.5,19.75,14.0,15.5,758500.0],["1994-07-20",16.25,16.5,15.75,15.875,1000600.0],["1994-07-21",16.25,16.25,14.25,14.625,145600.0],["1994-07-22",14.5,15.75,14.5,15.5,167500.0],["1994-07-25",15.25,15.75,15.25,15.25,113500.0],["1994-07-26",15.75,15.75,14.75,15.75,413800.0],["1994-07-27",15.75,15.75,15.625,15.75,12200.0],["1994-07-28",15.375,16.0,15.25,15.75,76400.0],["1994-07-29",16.0,16.75,15.875,16.5,115300.0],["1994-08-01",16.75,17.25,16.5,17.125,22000.0],["1994-08-02",17.25,17.5,17.0,17.375,48100.0],["1994-08-03",17.5,17.5,17.0,17.25,69400.0],["1994-08-04",17.75,17.75,17.0,17.0,21400.0],["1994-08-05",17.0,17.5,17.0,17.25,26900.0],["1994-08-08",17.25,17.25,17.0,17.0,27200.0],["1994-08-09",17.0,17.5,17.0,17.375,55100.0],["1994-08-10",17.5,17.5,17.0,17.25,12000.0],["1994-08-11",17.5,17.75,17.0,17.75,14900.0],["1994-08-12",18.5,18.5,18.0,18.125,1700.0],["1994-08-15",17.75,18.75,17.75,18.75,10200.0],["1994-08-16",18.75,18.75,18.25,18.75,15600.0],["1994-08-17",18.75,18.75,18.25,18.625,21700.0],["1994-08-18",18.75,18.75,17.75,17.75,28100.0],["1994-08-19",17.75,17.75,17.25,17.75,13500.0],["1994-08-22",17.75,18.25,17.5,18.0,41300.0],["1994-08-23",18.0,19.0,17.75,19.0,99100.0],["1994-08-24",19.0,19.0,18.25,18.625,12400.0],["1994-08-25",18.75,18.75,18.25,18.75,12600.0],["1994-08-26",18.625,18.625,18.25,18.5,7600.0],["1994-08-29",18.25,18.75,18.25,18.75,6300.0],["1994-08-30",18.75,19.5,18.75,19.0,54100.0],["1994-08-31",19.5,19.5,18.75,19.5,25100.0],["1994-09-01",19.25,19.25,18.5,19.0,60200.0],["1994-09-02",19.25,19.5,19.0,19.5,30300.0],["1994-09-06",19.0,19.75,19.0,19.5,26600.0],["1994-09-07",19.5,20.0,19.5,19.5,39300.0],["1994-09-08",19.75,19.75,19.5,19.5,17000.0],["1994-09-09",19.25,19.75,19.0,19.25,105800.0],["1994-09-12",19.0,19.75,19.0,19.0,22600.0],["1994-09-13",19.5,19.75,19.0,19.25,11000.0],["1994-09-14",19.75,19.75,19.25,19.25,24900.0],["1994-09-15",19.5,19.5,19.0,19.5,5700.0],["1994-09-16",19.5,19.75,19.25,19.5,21900.0],["1994-09-19",19.5,19.5,19.0,19.0,5100.0],["1994-09-20",19.5,19.5,19.375,19.5,3300.0],["1994-09-21",19.0,19.5,19.0,19.0,3500.0],["1994-09-22",19.5,19.5,19.0,19.5,13300.0],["1994-09-23",19.375,19.5,19.0,19.5,10000.0],["1994-09-26",19.0,19.5,19.0,19.5,11900.0],["1994-09-27",19.0,19.5,19.0,19.0,73000.0],["1994-09-28",19.25,19.25,18.5,18.5,31400.0],["1994-09-29",18.5,19.0,18.125,18.5,7000.0],["1994-09-30",19.0,19.25,18.5,19.0625,27200.0],["1994-10-03",19.25,19.25,18.75,19.25,5300.0],["1994-10-04",19.25,19.25,18.75,19.0,4900.0],["1994-10-05",19.0,19.25,18.75,19.0,11400.0],["1994-10-06",19.25,19.25,18.75,19.25,3900.0],["1994-10-07",18.875,19.5,18.75,18.75,51500.0],["1994-10-10",18.75,19.0,18.25,19.0,44400.0],["1994-10-11",18.5,19.25,18.5,19.0,33000.0],["1994-10-12",19.25,19.25,18.75,19.25,41600.0],["1994-10-13",19.25,19.5,19.0,19.5,31100.0],["1994-10-14",19.0,20.0,19.0,20.0,23900.0],["1994-10-17",20.0,20.5,19.25,20.5,16600.0],["1994-10-18",20.5,21.0,20.0,21.0,98500.0],["1994-10-19",20.5,22.5,20.0,21.75,124800.0],["1994-10-20",21.75,23.25,21.75,23.0,353000.0],["1994-10-21",23.25,23.25,21.75,22.0,72900.0],["1994-10-24",22.0,22.25,22.0,22.25,26300.0],["1994-10-25",22.0,22.0,21.5,21.5,8500.0],["1994-10-26",22.0,22.0,20.75,21.25,21900.0],["1994-10-27",21.0,21.5,21.0,21.0,26800.0],["1994-10-28",21.5,22.625,21.25,22.5,75100.0],["1994-10-31",22.75,23.0,22.0,23.0,84000.0],["1994-11-01",22.5,23.0,22.5,22.5,5200.0],["1994-11-02",23.0,23.5,22.5,23.0,399700.0],["1994-11-03",23.25,23.25,22.75,22.75,46600.0],["1994-11-04",22.75,23.25,22.75,22.875,15100.0],["1994-11-07",22.75,23.25,22.75,22.75,43600.0],["1994-11-08",22.75,23.25,22.5,22.5,13700.0],["1994-11-09",22.5,23.0,22.5,23.0,3200.0],["1994-11-10",22.5,22.75,21.75,22.25,38500.0],["1994-11-11",22.75,22.75,22.0,22.25,21700.0],["1994-11-14",22.0,22.75,22.0,22.125,47800.0],["1994-11-15",22.0,22.75,22.0,22.75,13800.0],["1994-11-16",22.75,22.75,22.75,22.75,700.0],["1994-11-17",22.75,22.75,22.75,22.75,2200.0],["1994-11-18",22.0,22.75,22.0,22.75,3100.0],["1994-11-21",22.625,22.75,22.0,22.0,10500.0],["1994-11-22",21.75,22.25,20.75,21.25,38500.0],["1994-11-23",20.25,20.5,19.75,20.375,29500.0],["1994-11-25",20.0,20.5,20.0,20.0,1400.0],["1994-11-28",20.0,20.5,20.0,20.5,1100.0],["1994-11-29",20.5,20.5,20.0,20.5,3900.0],["1994-11-30",20.375,20.5,20.0,20.0,800.0],["1994-12-01",20.5,20.5,20.0,20.0,2100.0],["1994-12-02",20.0,20.0,19.5,19.625,7200.0],["1994-12-05",19.25,20.0,19.25,19.25,2900.0],["1994-12-06",19.25,20.0,19.25,19.25,27000.0],["1994-12-07",19.0,19.25,18.25,18.5,1183000.0],["1994-12-08",18.75,19.25,18.25,19.0,127600.0],["1994-12-09",19.0,19.0,18.5,18.5,33800.0],["1994-12-12",19.0,19.0,18.5,19.0,43200.0],["1994-12-13",19.0,19.0,18.75,19.0,25200.0],["1994-12-14",18.5,19.0,18.5,19.0,57000.0],["1994-12-15",19.0,20.0,18.75,20.0,169400.0],["1994-12-16",20.0,20.0,19.5,20.0,32500.0],["1994-12-19",20.0,20.0,19.5,19.5,28100.0],["1994-12-20",19.5,20.0,19.0,19.0,29600.0],["1994-12-21",19.0,19.5,19.0,19.5,35500.0],["1994-12-22",19.25,19.5,19.125,19.5,6300.0],["1994-12-23",19.0,19.5,19.0,19.0,96500.0],["1994-12-27",19.25,19.5,19.0,19.25,25400.0],["1994-12-28",19.5,19.5,19.0,19.5,146600.0],["1994-12-29",19.5,20.25,19.375,20.0,248200.0],["1994-12-30",20.125,20.25,19.75,20.25,73500.0],["1995-01-03",20.25,21.25,19.875,21.25,53200.0],["1995-01-04",21.25,21.25,20.75,21.0,7000.0],["1995-01-05",20.75,22.0,20.75,22.0,51900.0],["1995-01-06",21.5,22.25,21.5,22.0,55500.0],["1995-01-09",21.75,22.5,21.75,22.375,47400.0],["1995-01-10",22.25,23.0,22.25,22.875,173000.0],["1995-01-11",23.0,23.0,22.375,23.0,109500.0],["1995-01-12",22.25,23.0,22.0,22.0,97800.0],["1995-01-13",22.25,22.25,21.75,22.25,29900.0],["1995-01-16",22.25,22.25,21.75,22.25,45700.0],["1995-01-17",21.5,22.0,21.25,22.0,48600.0],["1995-01-18",22.0,22.0,21.5,21.75,26300.0],["1995-01-19",21.875,22.0,21.5,21.5,15400.0],["1995-01-20",21.5,21.75,21.25,21.75,25200.0],["1995-01-23",21.75,21.75,21.25,21.5,21600.0],["1995-01-24",20.75,21.0,20.5625,20.5625,39400.0],["1995-01-25",20.75,20.75,18.25,18.5,232600.0],["1995-01-26",19.0,19.25,18.0,18.125,72700.0],["1995-01-27",18.5,20.0,18.0,19.75,199800.0],["1995-01-30",20.5,21.25,20.0,21.125,329300.0],["1995-01-31",21.25,21.25,21.0,21.0,235700.0],["1995-02-01",21.0,21.25,21.0,21.25,108600.0],["1995-02-02",21.25,21.25,20.75,21.25,83800.0],["1995-02-03",21.0,22.875,21.0,22.75,111000.0],["1995-02-06",22.75,23.75,22.5,23.25,106400.0],["1995-02-07",23.5,23.75,22.5,23.625,139300.0],["1995-02-08",23.625,23.75,22.875,23.0,173100.0],["1995-02-09",23.0,23.25,23.0,23.125,211700.0],["1995-02-10",23.25,23.75,23.0,23.75,109000.0],["1995-02-13",23.5,24.5,23.5,24.125,99600.0],["1995-02-14",24.75,24.75,24.0,24.25,153900.0],["1995-02-15",24.5,25.0,24.25,25.0,124000.0],["1995-02-16",25.0,25.0,24.25,24.5,67100.0],["1995-02-17",24.5,26.25,24.5,25.75,179500.0],["1995-02-21",25.25,25.75,24.75,25.25,133200.0],["1995-02-22",25.25,25.5,24.75,25.0,37100.0],["1995-02-23",25.25,25.25,24.75,24.75,6800.0],["1995-02-24",25.25,25.25,24.75,25.25,157200.0],["1995-02-27",24.5,25.25,24.25,24.5,19600.0],["1995-02-28",25.0,25.0,24.0,24.75,57700.0],["1995-03-01",24.25,25.75,24.25,25.5,80600.0],["1995-03-02",25.5,25.5,25.25,25.375,66300.0],["1995-03-03",25.0,25.375,25.0,25.375,17900.0],["1995-03-06",25.375,25.375,25.0,25.375,7600.0],["1995-03-07",25.375,25.375,24.75,25.0,25600.0],["1995-03-08",25.0,25.375,24.75,24.75,13000.0],["1995-03-09",25.5,25.5,24.75,25.375,21800.0],["1995-03-10",25.5,26.0,25.0,25.5,43800.0],["1995-03-13",26.0,26.75,25.75,26.375,31000.0],["1995-03-14",26.75,27.25,26.0,27.0,40400.0],["1995-03-15",27.0,27.0,26.25,26.75,196600.0],["1995-03-16",27.0,27.0,26.5,26.75,20000.0],["1995-03-17",26.5,27.25,26.5,26.75,248200.0],["1995-03-20",27.0,27.0,26.25,26.25,28900.0],["1995-03-21",26.25,26.25,25.5,25.5,29100.0],["1995-03-22",26.25,26.25,25.5,26.25,125000.0],["1995-03-23",25.5,26.0,25.0,25.5,22300.0],["1995-03-24",25.0,26.0,25.0,26.0,17600.0],["1995-03-27",25.875,26.0,25.5,26.0,132100.0],["1995-03-28",26.0,26.0,25.25,25.25,31900.0],["1995-03-29",25.5,25.5,24.75,24.75,74700.0],["1995-03-30",25.0,25.5,23.75,24.0,38500.0],["1995-03-31",23.75,24.0,23.25,23.5,32900.0],["1995-04-03",23.25,23.75,22.5,23.5,30100.0],["1995-04-04",24.0,24.25,23.5,24.0,72200.0],["1995-04-05",23.5,24.5,23.5,24.5,26300.0],["1995-04-06",24.5,25.0,24.5,24.5,23900.0],["1995-04-07",24.5,25.0,24.5,24.5,11100.0],["1995-04-10",24.5,25.0,24.5,25.0,8800.0],["1995-04-11",24.75,25.0,24.5,25.0,39900.0],["1995-04-12",25.0,25.0,24.5,24.75,12900.0],["1995-04-13",24.75,25.25,24.5,24.5,227800.0],["1995-04-17",25.0,25.0,24.25,24.5,32700.0],["1995-04-18",24.75,24.75,24.25,24.75,190700.0],["1995-04-19",24.0,24.5,23.5,24.0,22400.0],["1995-04-20",23.75,24.25,23.75,24.25,3500.0],["1995-04-21",23.75,24.0,23.25,24.0,21000.0],["1995-04-24",24.0,24.5,23.75,24.25,17400.0],["1995-04-25",24.5,24.5,24.0,24.5,13400.0],["1995-04-26",24.5,24.5,24.0,24.0,39900.0],["1995-04-27",24.5,26.0,24.5,26.0,107400.0],["1995-04-28",25.25,26.0,25.25,25.25,8600.0],["1995-05-01",25.25,27.0,25.25,26.875,191900.0],["1995-05-02",26.25,29.0,26.25,28.75,178800.0],["1995-05-03",28.75,29.25,28.25,29.0,143300.0],["1995-05-04",28.5,29.25,28.5,29.0,24000.0],["1995-05-05",29.0,29.5,28.5,29.25,47500.0],["1995-05-08",28.75,30.25,28.75,29.75,106200.0],["1995-05-09",30.25,30.25,29.5,29.625,44900.0],["1995-05-10",29.5,30.0,29.0,29.0,18800.0],["1995-05-11",29.0,29.5,29.0,29.0,22600.0],["1995-05-12",28.5,29.25,26.5,26.5,99300.0],["1995-05-15",27.0,27.25,26.5,26.5,57900.0],["1995-05-16",27.25,28.625,26.5,28.25,139400.0],["1995-05-17",28.25,30.25,27.75,30.0,114800.0],["1995-05-18",30.0,30.0,28.5,28.625,244600.0],["1995-05-19",28.5,28.75,28.0,28.0,46100.0],["1995-05-22",28.5,29.0,27.75,28.625,21400.0],["1995-05-23",29.0,29.125,28.5,29.125,31100.0],["1995-05-24",29.125,29.25,28.625,29.25,15500.0],["1995-05-25",29.25,29.25,28.625,29.0,27500.0],["1995-05-26",28.75,29.25,28.75,29.25,4500.0],["1995-05-30",29.25,29.25,28.75,29.25,61600.0],["1995-05-31",29.25,29.25,28.75,28.875,15300.0],["1995-06-01",28.75,29.25,28.75,29.0,1800.0],["1995-06-02",28.75,29.25,28.75,29.0,4800.0],["1995-06-05",28.75,29.75,28.75,29.5,24000.0],["1995-06-06",29.5,29.5,29.0,29.0,2700.0],["1995-06-07",29.5,29.5,28.75,28.8125,9500.0],["1995-06-08",29.25,29.625,28.75,29.5,34400.0],["1995-06-09",29.0,29.5,29.0,29.5,9800.0],["1995-06-12",29.5,29.5,28.875,29.0,9600.0],["1995-06-13",28.5,29.5,28.5,29.0,37400.0],["1995-06-14",29.5,29.5,29.0,29.5,6900.0],["1995-06-15",29.75,32.25,29.0,31.5,143400.0],["1995-06-16",30.75,32.0,30.75,31.75,70300.0],["1995-06-19",31.75,31.75,31.25,31.5,8000.0],["1995-06-20",31.75,33.25,31.0,33.25,64800.0],["1995-06-21",33.25,33.5,32.5,33.125,81400.0],["1995-06-22",33.5,33.5,30.75,31.0,76100.0],["1995-06-23",31.0,31.0,30.75,30.875,18600.0],["1995-06-26",31.0,31.0,30.75,30.875,14900.0],["1995-06-27",30.75,31.25,30.75,31.0,122500.0],["1995-06-28",30.75,31.0,30.75,30.875,11700.0],["1995-06-29",31.125,31.25,30.75,31.25,39700.0],["1995-06-30",31.125,31.25,30.75,31.25,82600.0],["1995-07-03",30.75,31.25,30.75,31.25,1400.0],["1995-07-05",30.75,32.0,30.75,32.0,54000.0],["1995-07-06",32.0,33.25,31.5,33.25,62900.0],["1995-07-07",33.25,33.25,32.75,33.25,4300.0],["1995-07-10",32.75,33.5,32.75,33.5,14200.0],["1995-07-11",33.25,33.25,32.5,33.25,4400.0],["1995-07-12",32.5,33.5,32.5,33.25,53500.0],["1995-07-13",33.25,33.25,32.75,33.0,135600.0],["1995-07-14",33.25,33.25,32.75,33.25,46800.0],["1995-07-17",33.25,33.25,32.75,33.25,83000.0],["1995-07-18",29.5,29.5,22.5,24.875,1927400.0],["1995-07-19",25.0,25.0,23.5,23.5,235000.0],["1995-07-20",24.25,24.75,24.0,24.5,402300.0],["1995-07-21",24.5,24.75,24.0,24.25,140400.0],["1995-07-24",24.75,25.0,24.0,24.5,401300.0],["1995-07-25",24.75,24.875,24.5,24.5,204300.0],["1995-07-26",24.75,24.75,24.25,24.5,156400.0],["1995-07-27",24.75,25.0,24.25,25.0,547900.0],["1995-07-28",25.0,25.0,24.25,24.25,33400.0],["1995-07-31",25.0,25.0,23.0,23.0,111500.0],["1995-08-01",23.5,23.5,22.0,22.625,105600.0],["1995-08-02",23.25,23.25,22.0,22.0,203900.0],["1995-08-03",22.25,22.25,21.0,21.5,116700.0],["1995-08-04",21.0,21.25,20.75,21.0,122900.0],["1995-08-07",20.75,21.75,20.75,21.25,242100.0],["1995-08-08",21.25,21.25,20.75,20.875,89000.0],["1995-08-09",21.0,22.25,20.75,22.25,311600.0],["1995-08-10",22.25,22.5,21.75,22.5,130500.0],["1995-08-11",22.5,22.5,22.0,22.0,118200.0],["1995-08-14",22.5,22.5,21.75,22.5,128300.0],["1995-08-15",22.5,22.75,22.0,22.75,92400.0],["1995-08-16",23.25,23.75,22.75,23.5,141300.0],["1995-08-17",24.0,25.5,23.25,25.25,249200.0],["1995-08-18",25.25,26.0,24.75,26.0,53300.0],["1995-08-21",26.0,26.75,25.5,26.5,45500.0],["1995-08-22",26.5,26.5,25.0,25.375,102700.0],["1995-08-23",25.0,25.5,24.75,25.25,41800.0],["1995-08-24",25.25,25.25,24.5,24.5,65500.0],["1995-08-25",25.0,25.0,22.75,24.25,89600.0],["1995-08-28",24.25,24.25,23.5,24.25,19800.0],["1995-08-29",24.25,24.75,23.5,24.75,24400.0],["1995-08-30",25.0,25.125,24.25,24.625,65400.0],["1995-08-31",25.0,25.0,24.5,25.0,17100.0],["1995-09-01",24.5,25.0,24.5,24.5,25400.0],["1995-09-05",25.0,25.0,24.0,24.125,54900.0],["1995-09-06",24.5,24.5,23.5,23.75,71800.0],["1995-09-07",24.25,24.25,22.0,22.625,135100.0],["1995-09-08",22.75,26.375,22.5,26.375,242500.0],["1995-09-11",26.375,29.0,26.25,26.75,152200.0],["1995-09-12",26.75,27.5,24.75,24.75,105100.0],["1995-09-13",25.25,25.25,24.25,25.25,78700.0],["1995-09-14",24.5,25.25,24.5,25.25,464900.0],["1995-09-15",25.25,26.0,24.75,26.0,76200.0],["1995-09-18",26.0,26.25,25.25,26.0,25300.0],["1995-09-19",26.0,26.5,25.25,26.5,48100.0],["1995-09-20",26.5,28.25,26.25,28.0,116700.0],["1995-09-21",28.25,28.25,27.0,28.0,47500.0],["1995-09-22",27.75,28.0,27.0,27.75,13000.0],["1995-09-25",27.0,27.75,26.5,27.5,226200.0],["1995-09-26",28.25,30.25,27.0,27.0,174400.0],["1995-09-27",26.5,28.5,26.0,28.0,282200.0],["1995-09-28",28.0,28.5,26.5,28.0,125000.0],["1995-09-29",28.0,28.0,27.0,27.75,35000.0],["1995-10-02",27.25,27.75,26.0,27.0,77600.0],["1995-10-03",27.25,27.25,26.25,27.25,95700.0],["1995-10-04",26.25,26.75,26.0,26.25,86500.0],["1995-10-05",25.75,26.5,25.75,26.5,10600.0],["1995-10-06",25.75,26.75,25.75,26.75,2500.0],["1995-10-09",25.75,26.75,24.5,24.75,37400.0],["1995-10-10",24.75,24.75,23.5,24.5,36600.0],["1995-10-11",25.0,26.0,24.75,25.625,109700.0],["1995-10-12",25.75,27.25,25.75,27.0,152700.0],["1995-10-13",27.0,27.5,26.5,27.25,71900.0],["1995-10-16",27.0,27.0,25.75,26.5,20600.0],["1995-10-17",26.75,26.75,25.0,25.875,81100.0],["1995-10-18",26.5,27.0,25.25,25.375,71800.0],["1995-10-19",26.0,26.25,25.0,26.25,120300.0],["1995-10-20",25.75,26.25,25.25,26.0,57800.0],["1995-10-23",25.0,25.75,24.75,25.75,61700.0],["1995-10-24",25.75,27.0,25.5,27.0,846600.0],["1995-10-25",27.0,27.75,26.875,27.5,54100.0],["1995-10-26",26.75,27.5,26.5,27.0,49300.0],["1995-10-27",27.0,27.0,26.0,27.0,35200.0],["1995-10-30",27.0,28.0,26.75,27.5,68500.0],["1995-10-31",28.25,29.5,27.75,29.0,107700.0],["1995-11-01",29.0,29.5,28.5,29.0,38700.0],["1995-11-02",29.0,30.75,28.5,30.5,80500.0],["1995-11-03",31.0,32.0,30.25,31.25,91500.0],["1995-11-06",31.0,32.25,31.0,32.25,57200.0],["1995-11-07",31.0,32.25,31.0,31.75,51800.0],["1995-11-08",31.75,32.0,31.25,32.0,22900.0],["1995-11-09",31.25,32.0,31.25,31.5,25500.0],["1995-11-10",32.0,32.0,31.25,32.0,19100.0],["1995-11-13",31.25,32.0,31.25,32.0,12100.0],["1995-11-14",31.25,32.0,31.25,31.25,12900.0],["1995-11-15",31.0,31.75,31.0,31.0,45100.0],["1995-11-16",31.0,32.0,31.0,32.0,178700.0],["1995-11-17",31.0,32.0,30.5,30.5,27000.0],["1995-11-20",30.5,31.5,29.25,29.25,35700.0],["1995-11-21",29.75,29.75,28.75,29.0,9100.0],["1995-11-22",29.0,29.0,27.125,27.625,41000.0],["1995-11-24",27.875,28.25,27.875,28.0,3100.0],["1995-11-27",28.25,28.75,27.5,28.25,48000.0],["1995-11-28",28.25,28.25,27.5,28.25,18700.0],["1995-11-29",28.25,28.25,27.5,28.25,11700.0],["1995-11-30",28.25,28.25,27.5,28.25,10500.0],["1995-12-01",27.5,28.25,27.5,28.25,11000.0],["1995-12-04",27.625,28.0,27.5,28.0,265200.0],["1995-12-05",27.5,28.0,27.25,27.875,9400.0],["1995-12-06",28.0,28.0,27.25,27.25,187200.0],["1995-12-07",28.0,28.0,27.25,27.9375,261200.0],["1995-12-08",28.0,28.0,27.25,27.5,4300.0],["1995-12-11",28.0,29.25,28.0,28.25,17500.0],["1995-12-12",29.0,29.0,28.0,28.0,20600.0],["1995-12-13",28.75,29.0,28.0,28.5,11900.0],["1995-12-14",28.625,29.25,28.0,29.0,16600.0],["1995-12-15",29.25,29.25,28.5,28.5,17500.0],["1995-12-18",29.0,29.0,28.5,28.75,11400.0],["1995-12-19",28.75,28.75,27.75,28.25,10600.0],["1995-12-20",28.75,28.75,27.75,27.75,23000.0],["1995-12-21",28.75,28.75,28.0,28.75,14200.0],["1995-12-22",28.25,30.75,28.25,30.0,65200.0],["1995-12-26",30.75,30.75,29.75,30.25,44100.0],["1995-12-27",29.75,30.25,29.5,29.75,10000.0],["1995-12-28",29.25,31.75,29.25,31.375,42200.0],["1995-12-29",31.375,34.5,31.0,33.75,119300.0],["1996-01-02",33.75,34.75,33.75,34.25,41100.0],["1996-01-03",34.75,34.75,33.5,33.5,63800.0],["1996-01-04",33.75,33.75,33.0,33.5,38300.0],["1996-01-05",33.0,33.25,31.0,32.25,34700.0],["1996-01-08",32.25,32.25,31.25,32.25,6100.0],["1996-01-09",31.25,32.25,30.25,30.25,35000.0],["1996-01-10",30.75,30.75,29.5,30.25,31300.0],["1996-01-11",30.5,30.75,29.75,30.0,9400.0],["1996-01-12",30.5,30.5,29.5,30.25,184600.0],["1996-01-15",30.75,32.75,30.25,31.5,170000.0],["1996-01-16",32.5,36.5,32.25,35.875,599200.0],["1996-01-17",35.75,38.75,35.75,38.75,466000.0],["1996-01-18",38.75,40.0,38.25,38.25,486200.0],["1996-01-19",39.0,39.0,37.5,37.75,62000.0],["1996-01-22",38.5,39.0,37.5,38.0,61000.0],["1996-01-23",37.25,38.0,37.0,37.75,54800.0],["1996-01-24",37.0,38.75,37.0,37.75,29500.0],["1996-01-25",38.75,40.0,37.75,40.0,146800.0],["1996-01-26",40.0,40.0,39.25,39.625,102800.0],["1996-01-29",39.75,41.5,39.25,40.5,232100.0],["1996-01-30",41.0,41.0,40.5,40.5,67900.0],["1996-01-31",41.0,42.25,40.5,42.25,71800.0],["1996-02-01",41.25,44.5,40.5,44.0,205800.0],["1996-02-02",43.25,44.5,41.75,42.0,114500.0],["1996-02-05",41.5,42.5,39.5,39.75,233800.0],["1996-02-06",39.5,40.5,39.25,39.5,78000.0],["1996-02-07",39.25,39.75,39.25,39.75,7800.0],["1996-02-08",39.25,39.75,39.25,39.5,114200.0],["1996-02-09",39.75,39.75,39.25,39.75,90700.0],["1996-02-12",39.75,39.75,39.25,39.25,65300.0],["1996-02-13",39.25,40.0,38.75,40.0,74300.0],["1996-02-14",39.5,41.5,39.5,40.25,132600.0],["1996-02-15",39.75,40.5,39.75,40.5,19400.0],["1996-02-16",40.75,40.75,39.75,40.25,52300.0],["1996-02-20",40.25,40.5,39.5,39.75,24500.0],["1996-02-21",40.5,42.0,40.25,42.0,120700.0],["1996-02-22",42.0,43.75,41.0,42.75,89800.0],["1996-02-23",42.75,43.75,42.75,43.5,48100.0],["1996-02-26",42.75,44.5,42.75,43.5,74600.0],["1996-02-27",43.5,44.0,43.5,43.75,49400.0],["1996-02-28",44.0,44.0,43.25,43.25,44200.0],["1996-02-29",43.75,43.75,43.25,43.75,88400.0],["1996-03-01",43.75,43.75,43.25,43.5,15800.0],["1996-03-04",43.25,43.75,43.25,43.75,57700.0],["1996-03-05",43.75,43.75,43.25,43.25,19600.0],["1996-03-06",43.25,43.75,43.25,43.25,11900.0],["1996-03-07",43.625,45.25,43.25,44.75,96500.0],["1996-03-08",43.625,44.75,42.25,42.75,173000.0],["1996-03-11",42.5,48.0,42.25,47.75,84600.0],["1996-03-12",46.75,47.5,45.0,46.125,70200.0],["1996-03-13",45.75,46.75,45.75,46.25,92600.0],["1996-03-14",45.75,46.0,44.75,45.25,33300.0],["1996-03-15",45.0,46.0,44.75,45.25,137500.0],["1996-03-18",45.5,49.0,45.5,48.0,96400.0],["1996-03-19",48.25,50.75,48.25,49.75,88100.0],["1996-03-20",49.5,50.25,49.0,49.5,30800.0],["1996-03-21",49.0,51.5,49.0,50.5,57300.0],["1996-03-22",49.75,50.75,49.75,50.75,19600.0],["1996-03-25",50.75,50.75,50.0,50.0,79900.0],["1996-03-26",50.0,50.0,49.5,50.0,66800.0],["1996-03-27",50.0,50.0,47.75,47.75,27600.0],["1996-03-28",47.5,48.0,45.0,45.5,36100.0],["1996-03-29",44.75,46.0,44.75,44.75,69500.0],["1996-04-01",45.25,45.25,44.0,44.75,46700.0],["1996-04-02",44.25,45.25,43.0,43.5,153100.0],["1996-04-03",43.0,45.25,43.0,45.25,52100.0],["1996-04-04",46.25,49.25,45.5,48.25,263000.0],["1996-04-08",47.5,48.25,45.5,46.25,191200.0],["1996-04-09",46.0,48.25,44.75,47.75,145800.0],["1996-04-10",47.75,48.5,47.0,47.375,56000.0],["1996-04-11",48.0,48.0,45.5,47.0,40800.0],["1996-04-12",45.75,48.0,45.25,47.0,140000.0],["1996-04-15",46.75,48.5,46.5,47.875,125300.0],["1996-04-16",48.25,51.0,47.5,51.0,133200.0],["1996-04-17",50.25,51.0,48.5,50.25,162700.0],["1996-04-18",50.75,51.25,49.75,50.5,57000.0],["1996-04-19",50.875,51.25,50.0,50.5,76600.0],["1996-04-22",51.0,51.25,50.25,51.25,12500.0],["1996-04-23",51.25,53.125,50.25,52.125,78800.0],["1996-04-24",52.5,53.75,51.75,52.0,72200.0],["1996-04-25",51.75,52.75,51.25,51.25,24100.0],["1996-04-26",51.0,51.375,50.0,50.3125,38700.0],["1996-04-29",51.25,52.375,50.0,51.5,109800.0],["1996-04-30",52.75,60.0,52.25,58.75,321800.0],["1996-05-01",58.5,59.25,57.0,58.5,364400.0],["1996-05-02",58.25,58.75,53.0,53.75,213900.0],["1996-05-03",54.0,54.25,52.375,52.625,238700.0],["1996-05-06",52.75,54.0,52.25,54.0,91500.0],["1996-05-07",54.0,55.25,53.25,54.5,119500.0],["1996-05-08",55.0,55.25,54.0,54.75,121100.0],["1996-05-09",54.25,54.75,53.25,53.5,117300.0],["1996-05-10",53.5,54.5,53.5,54.0,55500.0],["1996-05-13",54.25,54.25,53.0,53.25,58800.0],["1996-05-14",54.0,54.0,53.0,53.0,16700.0],["1996-05-15",53.0,54.0,53.0,53.5,3800.0],["1996-05-16",53.0,53.75,53.0,53.75,9300.0],["1996-05-17",53.75,54.0,53.0,53.625,38400.0],["1996-05-20",53.75,54.75,53.25,54.25,90500.0],["1996-05-21",54.625,55.25,54.25,54.75,260800.0],["1996-05-22",54.5,55.0,54.0,54.0,12800.0],["1996-05-23",54.0,54.75,53.5,54.0,61500.0],["1996-05-24",54.0,55.0,45.75,54.25,308700.0],["1996-05-28",53.5,54.75,53.25,54.0,49600.0],["1996-05-29",53.25,54.0,48.5,49.0,77300.0],["1996-05-30",49.25,50.25,45.0,50.25,391200.0],["1996-05-31",37.25,38.0,33.0,34.0,2475400.0],["1996-06-03",35.5,35.75,34.0,34.0,503600.0],["1996-06-04",34.75,35.25,33.5,33.5,233700.0],["1996-06-05",35.0,35.0,33.25,33.75,170000.0],["1996-06-06",34.25,34.25,30.5,31.25,221100.0],["1996-06-07",30.75,32.75,29.0,32.5,157400.0],["1996-06-10",32.5,34.0,32.0,33.25,135100.0],["1996-06-11",34.75,36.0,34.0,34.5,166100.0],["1996-06-12",34.5,35.0,32.5,32.5,148800.0],["1996-06-13",33.25,33.75,31.75,32.5,192500.0],["1996-06-14",33.0,33.5,32.25,33.0,159000.0],["1996-06-17",33.375,33.375,31.5,32.25,71000.0],["1996-06-18",32.25,32.5,30.875,30.875,53000.0],["1996-06-19",32.0,32.0,30.875,31.25,68700.0],["1996-06-20",32.0,32.0,30.0,30.625,66300.0],["1996-06-21",29.75,31.375,29.75,30.75,67500.0],["1996-06-24",31.5,31.5,30.0,30.875,54900.0],["1996-06-25",31.25,31.25,28.625,29.5,223300.0],["1996-06-26",29.0,29.5,27.75,28.5,71800.0],["1996-06-27",28.75,29.0,27.875,28.25,48100.0],["1996-06-28",28.75,29.25,28.0,28.375,62800.0],["1996-07-01",29.25,32.25,28.5,31.5,86400.0],["1996-07-02",32.375,35.0,32.0,34.375,118800.0],["1996-07-03",34.5,34.5,32.75,34.25,101400.0],["1996-07-05",33.75,33.75,32.0,33.0,27600.0],["1996-07-08",33.75,33.75,31.5,32.0,38800.0],["1996-07-09",32.0,32.0,29.375,30.25,78900.0],["1996-07-10",30.75,31.75,30.0,31.0,36600.0],["1996-07-11",31.0,31.0,29.75,30.5,43500.0],["1996-07-12",31.0,31.0,29.875,30.125,11900.0],["1996-07-15",30.0156,30.25,27.0,27.25,112900.0],["1996-07-16",28.25,29.125,27.125,28.125,82400.0],["1996-07-17",28.25,33.25,28.0,32.5,255800.0],["1996-07-18",33.0,33.0,31.25,32.5,99400.0],["1996-07-19",31.5,32.25,31.125,31.25,134900.0],["1996-07-22",32.0,32.0,31.25,31.75,22200.0],["1996-07-23",31.5,32.25,30.75,30.875,83500.0],["1996-07-24",29.0,31.5,29.0,31.5,38800.0],["1996-07-25",32.25,33.25,31.25,32.75,104200.0],["1996-07-26",33.75,34.0,33.0,33.5,18500.0],["1996-07-29",33.0,34.0,31.25,32.0,24800.0],["1996-07-30",32.25,32.25,31.0,32.0,253600.0],["1996-07-31",32.0,32.0,31.25,32.0,21100.0],["1996-08-01",31.625,32.5,31.25,32.25,77200.0],["1996-08-02",32.75,35.25,31.75,35.0,110500.0],["1996-08-05",35.25,35.25,33.0,34.0,40000.0],["1996-08-06",33.0,36.75,32.25,35.5,135400.0],["1996-08-07",36.0,36.75,35.0,36.125,52200.0],["1996-08-08",36.5,36.5,35.25,35.75,38400.0],["1996-08-09",36.75,37.0,35.5,36.0,51500.0],["1996-08-12",36.0,36.0,33.25,33.3125,118800.0],["1996-08-13",34.0,34.25,33.375,34.0,27900.0],["1996-08-14",34.0,34.0,33.0,33.0,31300.0],["1996-08-15",33.0,34.25,31.25,34.0,154800.0],["1996-08-16",34.25,36.25,34.0,34.75,194100.0],["1996-08-19",35.0,35.0,32.75,34.75,65400.0],["1996-08-20",34.875,35.5,34.5,35.5,271400.0],["1996-08-21",35.5,35.5,34.25,35.0,89800.0],["1996-08-22",35.0,35.5,34.375,35.125,41100.0],["1996-08-23",35.25,35.5,33.5,33.5,52900.0],["1996-08-26",33.5,35.0,33.5,34.75,114800.0],["1996-08-27",34.75,35.25,34.75,35.125,60500.0],["1996-08-28",35.25,35.5,34.75,35.5,100900.0],["1996-08-29",35.0,35.5,34.25,34.875,31800.0],["1996-08-30",35.0,35.0,34.5,34.5,18400.0],["1996-09-03",33.5156,34.0,33.25,34.0,38000.0],["1996-09-04",33.75,34.0,33.0,33.5,58300.0],["1996-09-05",33.0,33.0,31.75,32.0,70900.0],["1996-09-06",32.0,32.0,31.25,31.375,205700.0],["1996-09-09",31.25,31.75,31.25,31.25,40900.0],["1996-09-10",31.75,31.75,27.75,29.0,157800.0],["1996-09-11",23.25,23.25,19.75,21.0,867000.0],["1996-09-12",21.0,21.0,20.0,20.0,462300.0],["1996-09-13",20.75,21.5,20.0,21.5,293500.0],["1996-09-16",22.75,22.75,21.0,21.0,274300.0],["1996-09-17",22.125,22.25,21.0,21.5,119700.0],["1996-09-18",21.0,21.5,21.0,21.0,51800.0],["1996-09-19",21.5,21.5,19.875,20.25,128100.0],["1996-09-20",20.5,21.75,19.875,21.0,120400.0],["1996-09-23",22.0,22.0,20.75,21.125,306200.0],["1996-09-24",21.5,23.75,21.0,23.5,204300.0],["1996-09-25",24.75,25.5,23.5,25.5,193200.0],["1996-09-26",26.0,29.5,25.25,27.375,346100.0],["1996-09-27",28.25,28.25,26.75,27.0,146900.0],["1996-09-30",27.25,27.25,26.0,26.25,100500.0],["1996-10-01",25.5,26.0,24.75,25.5,61400.0],["1996-10-02",25.625,25.625,24.5,25.0,83800.0],["1996-10-03",25.0,25.0,23.5,24.625,109600.0],["1996-10-04",25.125,25.75,24.25,25.0,150100.0],["1996-10-07",25.5,25.5,24.5,25.0,70900.0],["1996-10-08",25.0,25.5,24.25,24.5,68600.0],["1996-10-09",24.625,24.625,23.75,24.25,40700.0],["1996-10-10",24.0,24.5,23.25,24.25,65600.0],["1996-10-11",24.0,24.25,23.25,23.5,19100.0],["1996-10-14",23.25,24.25,23.25,23.75,64300.0],["1996-10-15",23.75,24.5,22.5,23.0,68100.0],["1996-10-16",23.25,23.25,21.75,22.25,40300.0],["1996-10-17",22.25,23.0,21.5625,21.75,49900.0],["1996-10-18",22.25,22.25,21.0,21.5,87200.0],["1996-10-21",21.0,21.75,21.0,21.75,79900.0],["1996-10-22",21.75,21.75,19.75,20.25,121200.0],["1996-10-23",20.0,20.0,14.5,15.0,1762800.0],["1996-10-24",15.75,16.25,15.0,16.25,843300.0],["1996-10-25",16.25,16.25,15.25,15.625,340300.0],["1996-10-28",15.625,15.625,14.875,15.0,435700.0],["1996-10-29",15.125,15.25,14.875,15.25,197500.0],["1996-10-30",15.25,16.375,15.125,16.375,181800.0],["1996-10-31",16.375,16.625,15.5,16.625,127700.0],["1996-11-01",16.25,16.5,15.375,16.0,188600.0],["1996-11-04",15.5,18.25,15.375,17.25,418700.0],["1996-11-05",18.0,19.5,17.5,19.125,272700.0],["1996-11-06",19.5,20.5,19.0,20.25,306700.0],["1996-11-07",20.25,20.875,19.875,20.875,125600.0],["1996-11-08",21.0,21.125,20.0,20.125,122100.0],["1996-11-11",20.0,20.0,18.5,20.0,129300.0],["1996-11-12",19.75,20.25,19.25,19.75,115800.0],["1996-11-13",20.25,20.5,18.625,19.125,114600.0],["1996-11-14",19.25,20.25,19.125,20.0,370100.0],["1996-11-15",20.25,20.25,19.0,20.25,487800.0],["1996-11-18",20.25,20.25,19.75,19.875,36600.0],["1996-11-19",20.25,20.25,19.0,19.375,33100.0],["1996-11-20",19.0,19.25,18.5,18.75,153100.0],["1996-11-21",18.875,18.875,16.75,17.75,167300.0],["1996-11-22",18.0,18.5,17.25,17.25,64100.0],["1996-11-25",18.0,18.25,17.25,18.25,63200.0],["1996-11-26",18.5,19.5,17.5,19.25,83200.0],["1996-11-27",19.5,19.75,18.75,19.75,64500.0],["1996-11-29",19.75,20.125,19.25,19.5,37800.0],["1996-12-02",19.5,20.25,18.75,19.0,56500.0],["1996-12-03",19.25,19.5,18.75,19.5,89700.0],["1996-12-04",18.75,19.5,18.25,18.25,53300.0],["1996-12-05",18.75,19.25,18.25,19.0,80600.0],["1996-12-06",17.25,20.0,17.25,19.0,173000.0],["1996-12-09",19.0,20.0,19.0,20.0,117900.0],["1996-12-10",20.0,20.0,19.25,19.625,82900.0],["1996-12-11",19.25,19.75,18.75,19.625,23100.0],["1996-12-12",19.0,19.75,19.0,19.25,30100.0],["1996-12-13",19.0,19.25,18.75,18.875,83300.0],["1996-12-16",18.75,19.75,18.5,18.5,100100.0],["1996-12-17",18.5,19.0,18.25,18.5,33100.0],["1996-12-18",19.0,19.75,19.0,19.0,133200.0],["1996-12-19",19.0,19.625,17.25,18.0,152300.0],["1996-12-20",17.75,18.0,17.375,17.375,101200.0],["1996-12-23",17.75,18.125,17.375,18.125,85000.0],["1996-12-24",17.5,18.5,17.5,17.7656,20800.0],["1996-12-26",17.75,18.75,17.75,18.25,67300.0],["1996-12-27",18.0,18.5,18.0,18.0,70500.0],["1996-12-30",18.5,18.5,17.25,17.25,133400.0],["1996-12-31",17.5,17.75,17.25,17.75,116500.0],["1997-01-02",17.5,18.375,17.5,18.25,49300.0],["1997-01-03",18.25,19.625,18.0,18.75,74100.0],["1997-01-06",18.75,19.75,18.25,19.0,55300.0],["1997-01-07",18.75,19.25,18.5,18.875,35600.0],["1997-01-08",18.5,19.125,18.5,19.0,46500.0],["1997-01-09",19.0,19.25,18.5,19.25,59400.0],["1997-01-10",18.5,19.0,18.0,19.0,39100.0],["1997-01-13",19.25,19.25,18.25,18.5,28100.0],["1997-01-14",19.0,19.5,18.25,18.5,74100.0],["1997-01-15",19.5,19.5,18.375,18.75,26300.0],["1997-01-16",18.5,19.5,18.5,19.0,63200.0],["1997-01-17",19.75,19.75,19.0,19.0,57600.0],["1997-01-20",19.75,19.75,19.0,19.75,72000.0],["1997-01-21",19.25,20.0,19.125,19.125,84100.0],["1997-01-22",19.125,20.25,19.125,20.0,68900.0],["1997-01-23",20.125,20.25,19.25,19.8125,73400.0],["1997-01-24",19.75,20.5,19.5,20.5,57400.0],["1997-01-27",20.5,23.75,19.5,23.0,324100.0],["1997-01-28",23.5,24.75,22.875,23.5,222400.0],["1997-01-29",23.5,25.0,23.0,24.25,212300.0],["1997-01-30",24.75,26.0,24.5,24.75,274100.0],["1997-01-31",25.125,25.25,22.75,23.25,154000.0],["1997-02-03",23.5,23.5,21.25,22.125,123100.0],["1997-02-04",22.125,22.125,20.5,21.125,49300.0],["1997-02-05",20.75,21.125,19.5,20.0,52000.0],["1997-02-06",18.5,20.5,17.125,20.0,471200.0],["1997-02-07",20.0,20.5,18.25,19.25,134300.0],["1997-02-10",19.25,19.25,18.375,18.625,57600.0],["1997-02-11",18.0,18.75,17.8125,18.0,62800.0],["1997-02-12",18.0,18.5,17.875,17.875,65200.0],["1997-02-13",17.75,18.5,17.75,18.125,35900.0],["1997-02-14",18.125,18.125,17.5,17.9375,69300.0],["1997-02-18",18.0,18.375,17.625,18.25,57000.0],["1997-02-19",17.625,18.25,17.625,17.875,55100.0],["1997-02-20",18.25,18.25,17.75,18.0,51000.0],["1997-02-21",17.6875,18.25,17.625,17.75,32400.0],["1997-02-24",18.0,18.125,17.625,17.75,42500.0],["1997-02-25",17.875,17.875,17.375,17.75,60500.0],["1997-02-26",17.375,17.75,17.375,17.5,55700.0],["1997-02-27",17.5,17.625,17.0,17.25,29300.0],["1997-02-28",17.0,17.5,16.75,17.125,71600.0],["1997-03-03",17.125,17.125,16.75,16.75,30400.0],["1997-03-04",17.0,17.375,16.75,17.125,49700.0],["1997-03-05",17.375,18.5,16.75,18.125,126000.0],["1997-03-06",18.875,19.875,18.25,19.3125,333100.0],["1997-03-07",19.5,23.5,19.5,22.25,526100.0],["1997-03-10",23.75,24.0,22.5,23.5,443800.0],["1997-03-11",23.5,23.5,21.0,21.5,309400.0],["1997-03-12",21.75,21.75,19.625,19.75,173300.0],["1997-03-13",20.0,20.25,19.375,19.375,292100.0],["1997-03-14",19.5,20.0,19.25,19.5,112000.0],["1997-03-17",20.75,20.75,19.5,19.625,122800.0],["1997-03-18",19.75,20.625,19.25,19.75,46300.0],["1997-03-19",19.75,20.25,18.875,18.875,71000.0],["1997-03-20",19.25,19.75,18.875,19.375,41700.0],["1997-03-21",19.0,19.375,18.875,19.375,91000.0],["1997-03-24",18.875,19.375,18.75,19.0,36000.0],["1997-03-25",19.125,19.75,18.875,19.5,58600.0],["1997-03-26",19.75,20.25,19.375,19.625,82100.0],["1997-03-27",20.125,20.125,19.25,19.625,24300.0],["1997-03-31",19.25,19.625,18.75,19.0,33600.0],["1997-04-01",18.875,19.625,18.875,19.375,79300.0],["1997-04-02",19.25,19.625,18.75,19.25,70100.0],["1997-04-03",18.75,19.25,18.5,19.25,32300.0],["1997-04-04",18.75,19.25,18.5,19.25,29600.0],["1997-04-07",18.875,19.5,18.75,19.5,57700.0],["1997-04-08",19.5,20.625,19.25,20.0,65000.0],["1997-04-09",20.75,21.375,20.625,20.875,84400.0],["1997-04-10",21.125,21.75,20.375,21.0,168100.0],["1997-04-11",21.5,21.5,20.75,21.125,102600.0],["1997-04-14",21.0,21.375,20.375,20.625,149300.0],["1997-04-15",21.125,21.25,19.0,20.0,113300.0],["1997-04-16",20.25,21.0,19.5,21.0,90000.0],["1997-04-17",21.0,21.375,20.25,20.75,78900.0],["1997-04-18",20.5,21.5,20.25,20.5,88000.0],["1997-04-21",20.875,21.375,20.5,21.125,40200.0],["1997-04-22",21.5,22.375,20.75,21.875,212200.0],["1997-04-23",22.375,22.75,21.75,21.75,152300.0],["1997-04-24",22.25,22.25,21.25,21.75,63600.0],["1997-04-25",21.875,21.875,20.625,21.0,78500.0],["1997-04-28",21.375,22.25,21.1875,22.125,82900.0],["1997-04-29",22.25,22.25,19.875,19.875,139100.0],["1997-04-30",19.375,21.625,19.375,21.0,157800.0],["1997-05-01",20.75,22.375,20.75,22.0,126100.0],["1997-05-02",22.25,23.0,22.0,22.25,71300.0],["1997-05-05",23.0,24.375,22.0,24.0,219400.0],["1997-05-06",24.125,24.25,23.0,23.375,166500.0],["1997-05-07",23.75,24.625,23.0,24.625,168300.0],["1997-05-08",24.125,25.75,24.125,24.75,173100.0],["1997-05-09",25.0,25.75,24.75,24.75,103400.0],["1997-05-12",24.75,25.25,24.25,24.5,176500.0],["1997-05-13",24.875,25.125,24.25,24.75,203400.0],["1997-05-14",24.875,25.25,24.125,24.75,88300.0],["1997-05-15",25.0,25.75,25.0,25.625,113300.0],["1997-05-16",25.625,25.75,24.75,24.75,104900.0],["1997-05-19",25.0,25.25,24.75,24.75,56300.0],["1997-05-20",24.75,24.875,24.5,24.5,79900.0],["1997-05-21",24.875,25.0,24.25,24.375,53700.0],["1997-05-22",24.625,24.625,23.75,23.75,115400.0],["1997-05-23",24.0,24.5,23.5,24.5,128700.0],["1997-05-27",24.5,26.25,24.0156,26.0,132300.0],["1997-05-28",25.5,26.75,25.5,26.75,140100.0],["1997-05-29",26.25,27.5,26.25,26.25,87700.0],["1997-05-30",26.5,27.0,26.0,26.875,54200.0],["1997-06-02",27.0,27.0,25.5,26.25,98300.0],["1997-06-03",26.25,26.25,25.375,26.0,106200.0],["1997-06-04",26.0,27.0,25.375,27.0,51100.0],["1997-06-05",27.0,28.0,26.75,27.25,150500.0],["1997-06-06",26.625,27.625,26.5,27.4375,51700.0],["1997-06-09",27.125,27.75,27.0,27.0,40800.0],["1997-06-10",27.625,27.75,26.75,27.125,63100.0],["1997-06-11",26.625,27.25,26.25,26.75,31300.0],["1997-06-12",28.0,28.125,26.75,27.0,85400.0],["1997-06-13",27.5,27.625,26.5,26.5,102900.0],["1997-06-16",26.0,26.75,25.5,25.625,53600.0],["1997-06-17",25.75,27.125,24.375,26.75,206500.0],["1997-06-18",26.25,27.25,26.25,26.75,92300.0],["1997-06-19",26.25,26.75,25.25,25.625,130700.0],["1997-06-20",26.5,27.625,26.25,27.25,291800.0],["1997-06-23",27.5,27.5,26.5,26.5,156400.0],["1997-06-24",26.75,27.0,25.75,26.5,107800.0],["1997-06-25",26.75,26.75,26.125,26.5,166400.0],["1997-06-26",26.0,26.625,26.0,26.1875,31800.0],["1997-06-27",26.25,26.25,25.625,25.875,45800.0],["1997-06-30",25.875,25.875,25.0,25.875,41600.0],["1997-07-01",25.875,26.25,25.5,26.0,38400.0],["1997-07-02",26.25,27.0,26.0,26.25,59300.0],["1997-07-03",26.25,26.75,25.75,26.0,39800.0],["1997-07-07",26.25,26.25,25.75,26.0,83900.0],["1997-07-08",26.0,26.125,25.25,25.5,50100.0],["1997-07-09",25.5,26.0,25.25,25.75,75600.0],["1997-07-10",26.0,26.0,25.0,25.75,35600.0],["1997-07-11",25.75,26.5,25.75,26.0,83100.0],["1997-07-14",26.25,26.25,25.375,25.5,40000.0],["1997-07-15",25.25,26.0,25.125,25.625,84500.0],["1997-07-16",26.0,26.0,25.0,25.0,64200.0],["1997-07-17",25.0,25.5,24.375,24.875,65600.0],["1997-07-18",24.375,25.125,24.25,25.125,215000.0],["1997-07-21",24.2656,25.0,24.25,24.5625,72200.0],["1997-07-22",25.0,25.125,24.25,25.0,224500.0],["1997-07-23",24.75,25.0,24.125,24.375,120800.0],["1997-07-24",24.375,24.375,22.5,23.0,124200.0],["1997-07-25",23.0,23.25,22.375,23.0,75700.0],["1997-07-28",23.25,23.5,23.0,23.375,187800.0],["1997-07-29",23.5,23.75,23.25,23.75,96800.0],["1997-07-30",23.75,24.0,23.5,24.0,301100.0],["1997-07-31",24.0,24.0,23.75,23.875,142200.0],["1997-08-01",23.875,24.0,23.25,23.375,111000.0],["1997-08-04",23.25,23.5,23.25,23.5,63900.0],["1997-08-05",23.5,23.5,23.0,23.25,74700.0],["1997-08-06",23.25,23.375,23.0,23.125,331700.0],["1997-08-07",23.25,23.25,21.75,22.125,136000.0],["1997-08-08",21.5,22.5,21.5,22.4375,64200.0],["1997-08-11",22.875,22.875,22.25,22.625,120000.0],["1997-08-12",22.75,25.125,22.625,25.0,339900.0],["1997-08-13",25.25,25.5,24.5,24.6875,86200.0],["1997-08-14",25.25,25.25,24.25,24.375,32900.0],["1997-08-15",24.25,24.375,23.0,23.375,168000.0],["1997-08-18",23.375,24.375,23.0,24.25,82100.0],["1997-08-19",23.875,24.25,23.125,23.375,51300.0],["1997-08-20",23.25,23.5,23.0,23.25,78100.0],["1997-08-21",23.0,24.75,23.0,23.875,124600.0],["1997-08-22",23.75,23.875,23.0,23.75,37900.0],["1997-08-25",23.6875,23.75,23.125,23.375,13800.0],["1997-08-26",23.125,23.625,23.125,23.125,32800.0],["1997-08-27",23.125,24.0625,23.125,24.0625,34800.0],["1997-08-28",23.5,24.125,23.5,23.9375,71700.0],["1997-08-29",23.75,24.25,23.75,24.0,52600.0],["1997-09-02",24.25,25.25,23.875,25.125,181200.0],["1997-09-03",25.125,25.125,24.625,24.9375,90400.0],["1997-09-04",25.5,26.5,25.0,26.25,237900.0],["1997-09-05",26.25,27.5,26.0625,26.875,113400.0],["1997-09-08",26.875,27.25,26.875,27.0,54800.0],["1997-09-09",27.375,27.375,26.375,26.625,33900.0],["1997-09-10",26.25,26.75,25.625,25.75,69700.0],["1997-09-11",26.0,26.0,25.0,25.375,104500.0],["1997-09-12",25.625,25.625,24.75,25.375,31100.0],["1997-09-15",25.375,25.375,25.0,25.375,22900.0],["1997-09-16",25.375,25.75,25.0,25.75,27800.0],["1997-09-17",25.75,26.0,25.125,25.25,78600.0],["1997-09-18",25.75,26.375,25.0,25.5,102600.0],["1997-09-19",25.75,25.75,25.25,25.4375,63000.0],["1997-09-22",25.5,25.5,24.375,24.8125,152800.0],["1997-09-23",24.75,25.25,24.75,24.875,190400.0],["1997-09-24",25.0,25.25,24.5,24.6875,49400.0],["1997-09-25",24.5,25.0,24.25,24.875,31000.0],["1997-09-26",24.375,24.875,24.25,24.5,35200.0],["1997-09-29",24.5,24.75,24.0,24.25,44200.0],["1997-09-30",24.375,24.75,24.25,24.75,38800.0],["1997-10-01",24.875,24.875,24.25,24.625,17500.0],["1997-10-02",24.375,24.75,23.6875,23.6875,100600.0],["1997-10-03",24.125,24.125,23.5,23.5625,26900.0],["1997-10-06",23.5,24.0,23.25,23.5625,59000.0],["1997-10-07",23.5,25.0,23.375,24.625,49300.0],["1997-10-08",25.0,25.5,24.625,25.375,98600.0],["1997-10-09",25.125,26.0,25.0,26.0,93500.0],["1997-10-10",25.625,26.0,25.0,25.5,55900.0],["1997-10-13",25.25,26.0,25.0,25.0,56400.0],["1997-10-14",25.5,27.0,25.5,26.625,102000.0],["1997-10-15",25.5,25.75,24.5,24.75,169400.0],["1997-10-16",24.875,24.875,24.25,24.25,57600.0],["1997-10-17",24.25,24.625,23.375,24.0,83400.0],["1997-10-20",24.0,24.0,23.25,23.625,166300.0],["1997-10-21",23.5,23.75,23.25,23.625,192600.0],["1997-10-22",23.25,23.625,23.0,23.25,140400.0],["1997-10-23",23.0,23.375,21.75,22.0625,250500.0],["1997-10-24",22.75,22.75,21.0,21.25,155200.0],["1997-10-27",20.25,20.375,19.5,19.5,170900.0],["1997-10-28",19.125,22.625,18.75,22.125,334000.0],["1997-10-29",23.0,23.0,21.25,21.875,166800.0],["1997-10-30",20.75,21.875,20.75,21.625,72200.0],["1997-10-31",21.5,21.875,20.375,20.5,36800.0],["1997-11-03",20.75,21.5,20.5,20.75,28200.0],["1997-11-04",20.75,21.5,20.5,20.5625,36000.0],["1997-11-05",21.0,21.625,20.75,21.625,114800.0],["1997-11-06",21.625,21.625,21.25,21.25,30200.0],["1997-11-07",20.75,21.0,19.5,20.25,56400.0],["1997-11-10",20.0,21.0,19.5,19.75,45200.0],["1997-11-11",19.5,20.0,18.625,19.5,46000.0],["1997-11-12",18.75,19.25,17.0,17.5,150800.0],["1997-11-13",17.5,18.375,16.75,17.875,97500.0],["1997-11-14",18.375,19.75,18.0,19.0,55400.0],["1997-11-17",19.0,19.625,18.75,19.125,116000.0],["1997-11-18",19.375,19.375,18.125,18.125,233200.0],["1997-11-19",18.125,19.25,18.0,18.75,35900.0],["1997-11-20",18.25,18.75,18.0,18.5,61900.0],["1997-11-21",18.75,18.75,17.5,17.9375,236000.0],["1997-11-24",18.625,18.625,17.75,18.0,46600.0],["1997-11-25",18.125,18.5,17.75,18.25,308600.0],["1997-11-26",18.125,18.5,17.75,18.1875,142000.0],["1997-11-28",18.0,18.5,18.0,18.0,334400.0],["1997-12-01",18.0,20.125,18.0,19.5,113600.0],["1997-12-02",20.0,20.0,19.125,19.125,59500.0],["1997-12-03",19.0,20.375,19.0,20.375,78200.0],["1997-12-04",20.125,22.125,20.125,21.5,110800.0],["1997-12-05",21.75,21.75,20.75,20.75,53600.0],["1997-12-08",20.75,21.125,19.875,20.0,70500.0],["1997-12-09",20.5,20.5,19.25,19.375,149300.0],["1997-12-10",19.25,19.3125,18.75,19.25,60400.0],["1997-12-11",18.375,18.8125,17.75,18.125,148400.0],["1997-12-12",18.375,18.5,16.375,17.125,197800.0],["1997-12-15",17.125,17.4375,14.25,15.75,318000.0],["1997-12-16",15.75,17.0,15.375,17.0,189200.0],["1997-12-17",17.75,18.25,16.125,17.0,84900.0],["1997-12-18",17.0,17.0,15.0,15.25,81500.0],["1997-12-19",14.875,16.75,14.875,16.4375,72800.0],["1997-12-22",16.75,18.25,16.25,17.875,168000.0],["1997-12-23",17.875,18.125,17.25,17.875,199700.0],["1997-12-24",17.5,18.0,17.5,17.875,49300.0],["1997-12-26",17.875,18.125,17.625,17.75,39500.0],["1997-12-29",17.75,18.375,17.75,18.0625,64900.0],["1997-12-30",17.75,18.375,17.75,18.0,84500.0],["1997-12-31",17.875,18.375,17.875,18.0,91200.0],["1998-01-02",18.5,19.0,17.875,18.875,46000.0],["1998-01-05",18.875,19.375,18.875,19.125,27400.0],["1998-01-06",18.875,19.125,18.5,18.5,46700.0],["1998-01-07",19.25,19.25,18.25,18.375,44200.0],["1998-01-08",18.25,18.5,18.0,18.25,13100.0],["1998-01-09",18.375,18.625,17.875,17.9375,34300.0],["1998-01-12",17.375,18.0,16.0,16.5,47800.0],["1998-01-13",16.5,17.125,16.25,16.625,55100.0],["1998-01-14",17.125,17.125,16.5,17.125,20600.0],["1998-01-15",17.125,17.125,16.5,16.625,13500.0],["1998-01-16",17.125,17.125,16.625,16.875,93400.0],["1998-01-20",17.125,17.375,16.625,17.375,66800.0],["1998-01-21",17.0,17.0625,16.5625,17.0,116800.0],["1998-01-22",17.0,17.125,16.375,16.6875,106000.0],["1998-01-23",16.5,16.875,16.0,16.0625,45200.0],["1998-01-26",15.75,16.375,15.75,15.875,32000.0],["1998-01-27",15.5625,16.75,15.5625,16.625,239300.0],["1998-01-28",16.0,16.375,15.8125,15.8125,51400.0],["1998-01-29",16.0,16.25,15.625,15.6875,64000.0],["1998-01-30",15.625,16.125,15.5625,15.875,65300.0],["1998-02-02",16.125,16.125,15.75,16.0,56500.0],["1998-02-03",16.125,16.125,15.5,16.0625,65800.0],["1998-02-04",16.0,19.75,15.75,19.75,577700.0],["1998-02-05",19.75,21.75,19.0,21.5,306400.0],["1998-02-06",20.75,20.875,19.5,19.9375,175300.0],["1998-02-09",20.25,20.75,19.875,20.125,35500.0],["1998-02-10",20.5,21.25,20.25,20.5,129000.0],["1998-02-11",20.5,21.25,20.5,21.0,191900.0],["1998-02-12",21.0,21.5,20.5,20.875,26500.0],["1998-02-13",21.25,21.25,20.75,21.125,88100.0],["1998-02-17",21.0,21.75,21.0,21.4375,89500.0],["1998-02-18",21.25,21.75,21.125,21.125,54200.0],["1998-02-19",21.625,21.75,20.875,21.0,76300.0],["1998-02-20",21.0,21.5,20.875,21.375,55400.0],["1998-02-23",21.125,21.25,20.75,20.875,63700.0],["1998-02-24",21.25,21.25,20.875,21.25,37500.0],["1998-02-25",21.25,21.6875,20.875,21.6875,50600.0],["1998-02-26",21.125,21.75,21.125,21.625,41400.0],["1998-02-27",21.125,21.5,21.125,21.125,37500.0],["1998-03-02",21.5,22.0,21.25,21.625,36700.0],["1998-03-03",21.0,21.6875,21.0,21.625,31900.0],["1998-03-04",21.125,21.75,20.875,21.5,61300.0],["1998-03-05",20.5,21.25,20.5,21.0,84700.0],["1998-03-06",20.75,21.6875,20.75,21.625,38600.0],["1998-03-09",21.0,21.5,20.75,21.0,36500.0],["1998-03-10",21.0,21.5,20.75,21.5,48400.0],["1998-03-11",21.25,21.5625,21.25,21.5625,42900.0],["1998-03-12",21.5625,21.5625,21.0,21.25,41800.0],["1998-03-13",21.0,21.625,21.0,21.375,42100.0],["1998-03-16",21.375,21.625,21.375,21.5,35300.0],["1998-03-17",21.5,21.75,19.5,19.75,99700.0],["1998-03-18",20.125,20.25,19.75,20.125,14700.0],["1998-03-19",20.125,20.875,20.125,20.5,42000.0],["1998-03-20",20.9375,20.9375,19.6875,19.8125,43000.0],["1998-03-23",20.0,20.3125,19.75,19.875,29700.0],["1998-03-24",20.375,20.5,20.0,20.4375,43900.0],["1998-03-25",20.375,20.5,20.125,20.125,23600.0],["1998-03-26",20.125,20.125,19.625,19.875,51000.0],["1998-03-27",19.875,20.0,19.25,19.4375,52200.0],["1998-03-30",19.25,19.625,19.0,19.25,38200.0],["1998-03-31",19.25,19.5,19.25,19.4375,81300.0],["1998-04-01",19.0,19.5625,19.0,19.5,45000.0],["1998-04-02",19.125,19.75,19.125,19.6875,108300.0],["1998-04-03",20.0,20.0,18.875,19.375,73600.0],["1998-04-06",19.375,19.625,18.875,19.0,67800.0],["1998-04-07",18.875,19.0,18.5,18.75,134900.0],["1998-04-08",18.5,18.875,18.5,18.875,53000.0],["1998-04-09",18.875,20.0625,18.75,20.0,67700.0],["1998-04-13",19.5,20.375,19.1875,19.25,119100.0],["1998-04-14",19.25,20.0,19.25,20.0,38300.0],["1998-04-15",19.875,20.0,19.625,19.6875,25900.0],["1998-04-16",19.5,19.75,18.875,19.125,62800.0],["1998-04-17",19.125,19.375,19.0625,19.25,23200.0],["1998-04-20",19.25,20.25,19.25,19.9375,74300.0],["1998-04-21",19.75,20.875,19.5,20.625,108500.0],["1998-04-22",17.0,17.0,15.5,16.5,659000.0],["1998-04-23",16.25,16.625,15.3125,16.125,251000.0],["1998-04-24",16.25,16.375,15.5,15.5625,103800.0],["1998-04-27",15.75,15.75,15.0,15.5,356400.0],["1998-04-28",15.625,15.625,15.25,15.3125,93300.0],["1998-04-29",15.25,15.3125,14.75,15.125,176800.0],["1998-04-30",15.0,15.3125,15.0,15.3125,327800.0],["1998-05-01",15.0,15.375,15.0,15.375,123800.0],["1998-05-04",15.125,15.4375,15.125,15.375,102900.0],["1998-05-05",15.375,15.4375,15.25,15.375,163500.0],["1998-05-06",16.25,17.375,16.125,16.625,231100.0],["1998-05-07",16.625,16.9375,16.625,16.75,177100.0],["1998-05-08",16.75,16.9375,16.375,16.5,278800.0],["1998-05-11",16.75,16.75,16.3125,16.375,87000.0],["1998-05-12",16.625,16.625,16.375,16.375,71500.0],["1998-05-13",16.5,16.6875,16.5,16.625,393300.0],["1998-05-14",16.5625,16.6875,16.5,16.5625,172800.0],["1998-05-15",16.5625,16.625,16.5,16.625,82700.0],["1998-05-18",16.625,16.625,16.25,16.25,26000.0],["1998-05-19",16.25,16.4375,16.0625,16.0625,153300.0],["1998-05-20",16.0625,16.0625,15.75,15.875,116900.0],["1998-05-21",15.75,16.0,15.5,15.9688,40700.0],["1998-05-22",16.0,16.25,15.75,16.125,34700.0],["1998-05-26",16.25,16.25,15.75,15.9375,85700.0],["1998-05-27",15.5,16.0,15.375,15.75,64400.0],["1998-05-28",15.375,15.75,15.375,15.6875,19400.0],["1998-05-29",15.5,15.625,15.375,15.4375,23700.0],["1998-06-01",15.25,15.5,15.0625,15.0625,42500.0],["1998-06-02",15.125,15.25,15.125,15.125,7700.0],["1998-06-03",15.0625,15.5,15.0625,15.5,76000.0],["1998-06-04",15.0625,15.5,15.0625,15.3125,14200.0],["1998-06-05",15.25,15.375,15.125,15.375,32900.0],["1998-06-08",15.3125,15.4375,15.3125,15.3125,19800.0],["1998-06-09",15.0,15.375,14.75,14.875,30700.0],["1998-06-10",14.8125,15.125,13.8125,13.8125,60300.0],["1998-06-11",14.25,14.5,13.875,14.25,53500.0],["1998-06-12",14.25,14.25,13.5625,13.625,36800.0],["1998-06-15",13.75,13.875,12.75,13.0,92800.0],["1998-06-16",13.0,13.75,12.75,13.625,89000.0],["1998-06-17",13.625,14.3125,13.5,13.625,45800.0],["1998-06-18",13.5,14.0,13.0,13.0,34300.0],["1998-06-19",13.0,13.5,12.9375,13.0,67900.0],["1998-06-22",13.0625,13.0625,12.75,13.0,23500.0],["1998-06-23",13.0,13.125,13.0,13.125,31400.0],["1998-06-24",13.0,13.375,13.0,13.375,20500.0],["1998-06-25",13.125,13.75,13.0,13.125,48700.0],["1998-06-26",13.0,13.375,12.8125,12.875,25800.0],["1998-06-29",12.875,13.5,12.875,13.5,24300.0],["1998-06-30",13.0625,13.5,12.75,12.75,33700.0],["1998-07-01",13.125,13.125,12.625,12.75,28800.0],["1998-07-02",12.75,13.5,12.75,13.5,27400.0],["1998-07-06",13.5625,13.5625,12.5625,12.9062,69300.0],["1998-07-07",13.5,13.625,12.8125,12.8125,51900.0],["1998-07-08",12.8125,13.0,12.5,12.5,53500.0],["1998-07-09",13.0,13.5,12.875,13.1875,42500.0],["1998-07-10",13.25,13.5625,13.0,13.375,55900.0],["1998-07-13",13.5,13.5,13.125,13.125,31300.0],["1998-07-14",13.125,13.5,13.125,13.25,47000.0],["1998-07-15",13.0,13.375,12.875,13.0,35100.0],["1998-07-16",12.875,13.4375,12.875,13.125,52400.0],["1998-07-17",13.0,13.5625,13.0,13.0625,28900.0],["1998-07-20",13.0,13.0,12.625,12.6875,26900.0],["1998-07-21",12.625,12.875,11.625,11.875,49700.0],["1998-07-22",11.625,12.875,11.0,12.5,131800.0],["1998-07-23",13.0,13.0,11.875,11.875,53400.0],["1998-07-24",11.875,12.0625,11.375,11.375,21700.0],["1998-07-27",11.25,11.4375,10.9375,11.25,115000.0],["1998-07-28",10.625,11.25,10.625,11.0,64200.0],["1998-07-29",10.75,10.75,10.125,10.5,52100.0],["1998-07-30",10.625,10.625,9.875,10.0,90600.0],["1998-07-31",10.0,10.625,9.875,9.9688,51100.0],["1998-08-03",9.75,10.25,9.75,10.25,52800.0],["1998-08-04",10.25,11.125,10.0,10.125,80400.0],["1998-08-05",10.0,10.25,9.75,10.25,94400.0],["1998-08-06",9.875,10.25,9.75,10.0,24600.0],["1998-08-07",10.0,10.25,9.75,10.0,48200.0],["1998-08-10",10.25,10.5,9.75,10.375,14700.0],["1998-08-11",10.375,10.5,9.8438,10.3125,10300.0],["1998-08-12",10.25,10.375,9.875,10.125,29400.0],["1998-08-13",9.875,10.125,9.8125,10.125,34100.0],["1998-08-14",9.75,9.875,9.75,9.75,21300.0],["1998-08-17",9.75,10.125,9.625,10.0625,49300.0],["1998-08-18",9.875,10.125,9.875,10.0,65400.0],["1998-08-19",10.0,10.375,10.0,10.0,77100.0],["1998-08-20",10.0,10.1875,9.75,9.875,21400.0],["1998-08-21",9.75,10.125,9.625,10.125,24400.0],["1998-08-24",10.125,10.125,9.625,9.8438,38600.0],["1998-08-25",9.625,10.0,9.625,9.75,33600.0],["1998-08-26",9.875,9.875,9.375,9.5,76700.0],["1998-08-27",9.25,9.625,9.25,9.4531,57700.0],["1998-08-28",9.375,9.625,9.25,9.5,30900.0],["1998-08-31",9.625,9.625,9.0,9.375,63100.0],["1998-09-01",9.0,9.125,8.0,8.0,168300.0],["1998-09-02",8.0,8.25,5.625,6.375,189000.0],["1998-09-03",6.625,7.375,6.375,7.0,128700.0],["1998-09-04",7.25,7.25,6.75,6.875,110500.0],["1998-09-08",7.125,7.25,6.875,7.0625,145600.0],["1998-09-09",7.0,7.125,7.0,7.0,127000.0],["1998-09-10",6.875,7.125,6.875,7.0,24400.0],["1998-09-11",6.75,7.125,6.75,7.125,34400.0],["1998-09-14",7.125,7.25,6.75,6.75,120900.0],["1998-09-15",6.875,7.125,6.875,7.125,27100.0],["1998-09-16",7.125,7.125,6.75,7.0625,12400.0],["1998-09-17",6.875,7.125,6.6875,7.125,35400.0],["1998-09-18",7.125,7.125,6.875,7.0625,62100.0],["1998-09-21",7.0625,7.125,6.5,6.875,15400.0],["1998-09-22",7.0,7.0,6.25,6.5625,50600.0],["1998-09-23",7.125,7.125,6.375,7.0,28500.0],["1998-09-24",7.125,7.125,6.5625,6.9375,47900.0],["1998-09-25",7.0,7.0,6.5,6.5,37000.0],["1998-09-28",6.75,6.75,6.5,6.75,71900.0],["1998-09-29",6.75,6.75,6.625,6.625,23500.0],["1998-09-30",6.5,6.625,6.375,6.625,45700.0],["1998-10-01",6.5,6.625,6.125,6.1875,59600.0],["1998-10-02",6.25,6.25,6.0,6.0,32900.0],["1998-10-05",6.125,6.25,6.0,6.0,31600.0],["1998-10-06",6.125,6.25,5.875,6.125,42800.0],["1998-10-07",6.0625,6.125,4.25,5.0,121600.0],["1998-10-08",4.875,5.375,4.5,5.375,46900.0],["1998-10-09",4.75,5.375,4.75,5.25,42000.0],["1998-10-12",4.9375,5.625,4.75,5.0,42600.0],["1998-10-13",5.5,5.5,4.625,4.875,401600.0],["1998-10-14",4.875,5.125,4.625,5.0,66400.0],["1998-10-15",5.125,5.125,4.375,4.75,865700.0],["1998-10-16",4.75,5.0,4.625,4.6562,75700.0],["1998-10-19",4.8125,4.875,4.75,4.875,72000.0],["1998-10-20",4.875,5.0,4.625,4.625,67500.0],["1998-10-21",4.75,5.0,4.5,4.6875,141600.0],["1998-10-22",4.875,5.0,4.6875,4.9688,123900.0],["1998-10-23",5.0,5.0,4.75,4.875,70500.0],["1998-10-26",5.0,5.0,4.75,4.75,82300.0],["1998-10-27",4.9375,5.5625,4.75,5.5,312800.0],["1998-10-28",5.4375,5.625,5.125,5.5625,179300.0],["1998-10-29",5.75,6.375,5.625,6.375,329400.0],["1998-10-30",6.75,8.125,6.5,7.75,284200.0],["1998-11-02",8.375,10.5,8.25,9.5,366300.0],["1998-11-03",10.0,10.0,7.0625,8.1875,236000.0],["1998-11-04",8.625,8.6875,8.0,8.5,77600.0],["1998-11-05",8.0,8.75,8.0,8.5,62800.0],["1998-11-06",8.5,8.75,7.5,7.625,67200.0],["1998-11-09",7.75,8.0,7.0,7.125,75900.0],["1998-11-10",7.375,7.875,7.0625,7.5,44800.0],["1998-11-11",7.875,7.875,7.0625,7.3438,44400.0],["1998-11-12",7.25,7.5,6.5,6.9375,47300.0],["1998-11-13",6.625,7.125,6.3125,7.125,51000.0],["1998-11-16",6.75,7.25,6.75,7.0625,41200.0],["1998-11-17",6.9375,7.125,6.375,6.875,132100.0],["1998-11-18",7.0625,7.0625,6.375,6.75,56200.0],["1998-11-19",7.0,7.0,6.5,6.5,60700.0],["1998-11-20",6.5,6.875,6.5,6.875,117300.0],["1998-11-23",6.875,7.5,6.875,7.25,128700.0],["1998-11-24",7.125,7.5,6.5,6.75,130100.0],["1998-11-25",7.125,7.125,6.625,6.625,32800.0],["1998-11-27",6.875,7.0625,6.75,7.0,35300.0],["1998-11-30",6.75,7.0,6.625,6.6875,109300.0],["1998-12-01",6.875,7.0,6.75,6.8125,33700.0],["1998-12-02",6.6875,6.9375,6.6875,6.75,54500.0],["1998-12-03",6.625,6.75,6.625,6.625,34000.0],["1998-12-04",6.5625,6.6875,6.5625,6.6875,57700.0],["1998-12-07",6.75,6.75,6.625,6.6875,93900.0],["1998-12-08",6.75,7.0,6.6875,6.75,79400.0],["1998-12-09",6.6875,7.0,6.6562,6.6875,39600.0],["1998-12-10",6.6562,6.875,6.625,6.8125,104300.0],["1998-12-11",6.75,7.0,6.5,6.5,111600.0],["1998-12-14",6.5,6.8125,5.75,6.0625,108400.0],["1998-12-15",6.0,6.4375,6.0,6.0625,92400.0],["1998-12-16",6.0,6.375,6.0,6.125,160900.0],["1998-12-17",6.0,6.375,6.0,6.3125,110200.0],["1998-12-18",6.25,7.0,6.125,7.0,100400.0],["1998-12-21",6.625,7.5,6.625,7.5,117400.0],["1998-12-22",7.5,7.75,7.125,7.5,92000.0],["1998-12-23",7.5,7.5,7.125,7.375,55400.0],["1998-12-24",7.3125,7.5625,7.3125,7.375,42800.0],["1998-12-28",7.375,7.5625,6.25,6.75,118800.0],["1998-12-29",6.75,7.0625,6.75,6.9375,182500.0],["1998-12-30",6.8125,7.25,6.8125,7.125,85400.0],["1998-12-31",6.875,7.1875,6.75,7.1875,116500.0],["1999-01-04",7.0,7.1875,7.0,7.1875,35000.0],["1999-01-05",7.0625,7.375,7.0625,7.25,34700.0],["1999-01-06",7.125,7.5625,7.125,7.375,85600.0],["1999-01-07",7.625,8.0,7.375,7.5,52000.0],["1999-01-08",7.5,8.75,7.5,8.4375,136300.0],["1999-01-11",8.3125,9.25,8.3125,9.0625,167900.0],["1999-01-12",9.5,9.5,8.25,8.375,128200.0],["1999-01-13",8.375,8.375,7.5,7.75,198600.0],["1999-01-14",7.875,8.375,7.25,7.5625,150900.0],["1999-01-15",7.5,8.125,7.125,8.0,53100.0],["1999-01-19",8.125,8.375,7.5,8.0,61800.0],["1999-01-20",8.25,8.875,7.875,8.5,87000.0],["1999-01-21",7.875,8.5,7.5,8.0,51500.0],["1999-01-22",8.25,8.375,7.5,7.875,35500.0],["1999-01-25",7.5625,7.9375,7.5,7.5,14400.0],["1999-01-26",7.625,8.25,7.5,8.125,35700.0],["1999-01-27",8.25,8.25,7.625,8.125,41300.0],["1999-01-28",7.9375,8.25,7.9375,8.0,58800.0],["1999-01-29",8.0,8.125,7.6875,7.6875,52600.0],["1999-02-01",8.125,8.125,7.625,8.125,48200.0],["1999-02-02",7.625,7.9062,7.5,7.875,55700.0],["1999-02-03",7.75,8.625,7.75,8.4375,56900.0],["1999-02-04",8.875,9.3125,8.5,8.875,258400.0],["1999-02-05",8.75,9.5,8.75,9.375,170500.0],["1999-02-08",9.5625,9.75,9.125,9.25,108500.0],["1999-02-09",9.625,9.625,8.875,9.3906,48200.0],["1999-02-10",9.0,9.375,8.5625,8.875,44700.0],["1999-02-11",8.75,9.3125,8.75,9.125,79600.0],["1999-02-12",9.625,9.9375,9.0,9.5625,125100.0],["1999-02-16",9.5625,9.5625,9.1875,9.25,51500.0],["1999-02-17",8.8125,9.8125,8.6875,9.0,51600.0],["1999-02-18",9.75,9.75,8.5,8.75,45400.0],["1999-02-19",8.75,8.9375,8.5,8.6875,41200.0],["1999-02-22",8.5,8.625,8.1875,8.25,47000.0],["1999-02-23",8.625,8.625,7.75,8.0625,87800.0],["1999-02-24",8.0625,8.125,7.375,7.5,73900.0],["1999-02-25",7.5,7.75,7.0625,7.125,65000.0],["1999-02-26",7.4375,7.5,6.9375,7.0,82600.0],["1999-03-01",7.0,7.25,6.875,7.125,55200.0],["1999-03-02",7.0,7.25,6.9375,7.25,77900.0],["1999-03-03",7.0625,7.25,6.875,6.9375,158800.0],["1999-03-04",7.0,7.0,6.6875,6.875,148500.0],["1999-03-05",6.625,7.6875,6.625,7.0,104600.0],["1999-03-08",6.875,8.5,6.875,8.1875,310200.0],["1999-03-09",8.25,9.5,7.875,7.875,329800.0],["1999-03-10",8.25,8.375,7.875,7.9062,116300.0],["1999-03-11",8.125,9.0625,8.0,9.0625,160300.0],["1999-03-12",9.0625,9.0625,8.0,8.875,146500.0],["1999-03-15",8.875,9.5,8.5,9.0,109700.0],["1999-03-16",9.0,9.25,8.25,9.0,78400.0],["1999-03-17",8.9375,9.0,8.6875,8.875,74200.0],["1999-03-18",8.9375,9.0,8.6875,9.0,104200.0],["1999-03-19",8.6875,9.0625,8.6875,8.8125,43700.0],["1999-03-22",8.9375,9.0,8.5625,8.75,55500.0],["1999-03-23",8.5,8.625,8.0625,8.375,55400.0],["1999-03-24",8.25,8.625,8.25,8.5,87400.0],["1999-03-25",8.375,8.5,8.125,8.4688,70100.0],["1999-03-26",8.4375,9.125,8.4062,9.125,107100.0],["1999-03-29",8.875,9.3125,8.875,9.25,111200.0],["1999-03-30",9.1875,9.875,9.1875,9.25,115500.0],["1999-03-31",9.75,9.75,9.25,9.375,72400.0],["1999-04-01",9.375,9.75,9.375,9.375,34000.0],["1999-04-05",9.375,9.5,8.75,9.0,24300.0],["1999-04-06",8.8125,9.0,8.5,8.5,23300.0],["1999-04-07",8.5625,8.5625,8.125,8.25,88100.0],["1999-04-08",8.25,8.625,8.25,8.625,25600.0],["1999-04-09",8.375,9.25,8.375,9.0625,65200.0],["1999-04-12",8.875,9.0625,8.6875,8.75,636400.0],["1999-04-13",8.875,9.0,8.25,8.8125,132800.0],["1999-04-14",9.25,9.375,8.75,9.0625,95800.0],["1999-04-15",9.125,9.375,9.0625,9.125,43800.0],["1999-04-16",9.0,9.75,8.875,9.5,116700.0],["1999-04-19",8.875,9.5,8.875,9.1875,90600.0],["1999-04-20",8.75,9.25,8.75,9.0,26600.0],["1999-04-21",9.25,9.25,8.8125,8.8125,6600.0],["1999-04-22",8.75,9.25,8.625,8.625,12500.0],["1999-04-23",9.0,9.0,8.5,8.8125,38600.0],["1999-04-26",8.875,8.875,8.125,8.25,81000.0],["1999-04-27",8.5,8.5,8.125,8.375,74500.0],["1999-04-28",8.25,8.5,8.25,8.4375,36800.0],["1999-04-29",8.125,8.625,8.0,8.0,37600.0],["1999-04-30",8.125,8.75,8.125,8.25,31400.0],["1999-05-03",8.0,8.75,8.0,8.125,28900.0],["1999-05-04",8.0625,8.625,8.0625,8.25,37100.0],["1999-05-05",8.125,8.5625,8.125,8.25,61800.0],["1999-05-06",8.125,8.625,8.125,8.625,11700.0],["1999-05-07",8.625,8.625,8.375,8.625,36900.0],["1999-05-10",8.75,8.875,8.3125,8.875,88600.0],["1999-05-11",8.25,9.0,8.25,8.375,117800.0],["1999-05-12",8.5625,8.75,8.375,8.5,61800.0],["1999-05-13",8.75,9.0,8.4375,8.875,114400.0],["1999-05-14",8.75,8.8125,8.25,8.7812,58100.0],["1999-05-17",8.5,8.8125,8.4375,8.5,24200.0],["1999-05-18",8.4375,8.8125,8.25,8.375,72200.0],["1999-05-19",8.25,8.625,8.25,8.625,48500.0],["1999-05-20",8.375,8.625,8.3125,8.3125,89000.0],["1999-05-21",8.625,8.625,8.3125,8.625,31700.0],["1999-05-24",8.625,8.625,8.25,8.25,22000.0],["1999-05-25",8.375,9.0,8.375,8.5,24400.0],["1999-05-26",8.25,8.75,8.25,8.6875,35200.0],["1999-05-27",8.375,8.625,8.3125,8.375,16800.0],["1999-05-28",8.4375,8.5,8.25,8.3125,26700.0],["1999-06-01",8.25,8.25,7.875,7.875,81300.0],["1999-06-02",7.875,8.0,7.375,7.4375,75700.0],["1999-06-03",8.0,8.0,6.9375,7.0,93000.0],["1999-06-04",7.4375,7.75,7.125,7.5625,43600.0],["1999-06-07",7.125,7.5,7.125,7.1875,34700.0],["1999-06-08",7.125,7.5,7.125,7.25,47200.0],["1999-06-09",7.375,7.375,6.625,6.75,58000.0],["1999-06-10",7.125,7.125,6.5625,6.75,71500.0],["1999-06-11",6.875,7.4375,6.875,7.4375,29100.0],["1999-06-14",7.5,7.75,7.375,7.5625,37200.0],["1999-06-15",7.625,7.75,7.5938,7.75,21100.0],["1999-06-16",7.75,8.125,7.75,7.875,61000.0],["1999-06-17",7.9375,8.375,7.9375,8.1875,51100.0],["1999-06-18",8.3906,9.0,8.2812,8.75,129400.0],["1999-06-21",8.75,8.875,8.3125,8.3125,76300.0],["1999-06-22",8.5,8.75,8.5,8.5625,68700.0],["1999-06-23",8.5,8.5625,7.5,8.2812,61200.0],["1999-06-24",8.25,8.5,7.75,7.75,26000.0],["1999-06-25",7.75,8.125,7.0,7.25,67600.0],["1999-06-28",7.3125,7.75,7.1562,7.75,69600.0],["1999-06-29",7.6875,8.5625,7.5,8.3438,62200.0],["1999-06-30",8.1875,8.5625,7.375,8.5625,256300.0],["1999-07-01",8.625,8.6875,7.875,8.3125,169500.0],["1999-07-02",8.0,8.5625,8.0,8.3125,31000.0],["1999-07-06",8.0,8.625,8.0,8.4375,46300.0],["1999-07-07",8.4062,8.5,8.125,8.125,51700.0],["1999-07-08",8.1875,8.1875,8.0,8.0,26400.0],["1999-07-09",8.0312,8.5,7.75,8.0,51400.0],["1999-07-12",8.25,8.375,7.875,8.25,33300.0],["1999-07-13",8.25,8.3125,8.0,8.125,37100.0],["1999-07-14",8.0,8.25,8.0,8.0625,33500.0],["1999-07-15",8.0,9.0,7.875,8.875,144300.0],["1999-07-16",8.5,8.75,8.0,8.75,75100.0],["1999-07-19",8.25,8.5,8.0625,8.375,44000.0],["1999-07-20",8.3125,8.75,8.0,8.125,28400.0],["1999-07-21",8.125,8.125,7.875,8.0,57200.0],["1999-07-22",7.875,7.875,7.375,7.5,34100.0],["1999-07-23",7.5,7.75,7.375,7.375,34100.0],["1999-07-26",7.375,7.875,7.375,7.5,21100.0],["1999-07-27",7.5,7.75,7.375,7.75,21500.0],["1999-07-28",7.875,7.875,7.5,7.6875,2600.0],["1999-07-29",7.5625,7.75,7.375,7.4375,13300.0],["1999-07-30",7.375,7.6562,7.375,7.6562,30500.0],["1999-08-02",7.5938,7.5938,7.125,7.4375,30300.0],["1999-08-03",7.25,7.4375,7.0,7.125,57300.0],["1999-08-04",7.0,7.125,7.0,7.0,13600.0],["1999-08-05",6.875,6.875,6.5,6.875,35100.0],["1999-08-06",6.75,6.9375,6.75,6.75,30200.0],["1999-08-09",6.75,7.0,6.625,6.625,47600.0],["1999-08-10",6.625,7.0,6.5,6.75,33900.0],["1999-08-11",6.6562,7.0,6.5,7.0,36300.0],["1999-08-12",7.0,7.0,6.625,6.875,9700.0],["1999-08-13",6.875,7.5,6.75,7.5,32000.0],["1999-08-16",7.0,7.3125,6.875,6.875,30500.0],["1999-08-17",7.0,7.0,6.75,7.0,6900.0],["1999-08-18",7.0,7.0,6.625,6.625,28600.0],["1999-08-19",6.875,6.875,6.5625,6.75,19400.0],["1999-08-20",6.5625,6.875,6.5,6.5,31200.0],["1999-08-23",6.6562,7.0,6.5625,6.75,24600.0],["1999-08-24",6.75,6.75,6.5625,6.625,8300.0],["1999-08-25",6.5625,6.6875,6.375,6.5,27300.0],["1999-08-26",6.5312,6.5312,6.125,6.25,29100.0],["1999-08-27",6.25,6.25,5.9375,6.0625,28600.0],["1999-08-30",6.0312,7.125,6.0,7.125,33600.0],["1999-08-31",6.5,6.75,6.5,6.75,18700.0],["1999-09-01",6.75,7.0,6.5,6.625,42200.0],["1999-09-02",6.625,6.875,6.625,6.75,10700.0],["1999-09-03",6.625,6.9688,6.625,6.9688,11100.0],["1999-09-07",7.0,7.0,6.625,6.6875,21300.0],["1999-09-08",6.5,6.625,6.5,6.5,29700.0],["1999-09-09",6.5625,6.625,6.25,6.375,16000.0],["1999-09-10",6.5,6.5,6.125,6.125,35000.0],["1999-09-13",6.3125,6.5,6.125,6.125,23200.0],["1999-09-14",6.125,6.3125,6.125,6.25,20300.0],["1999-09-15",6.125,6.25,6.0,6.2344,40100.0],["1999-09-16",6.0625,6.125,6.0,6.0,26700.0],["1999-09-17",6.1875,6.375,6.0625,6.0625,27400.0],["1999-09-20",6.25,6.25,6.0,6.25,62100.0],["1999-09-21",6.0,6.3125,6.0,6.0,14400.0],["1999-09-22",6.125,6.1875,5.9688,6.0625,33700.0],["1999-09-23",6.1562,6.1562,5.875,6.0,35000.0],["1999-09-24",5.9062,6.125,5.625,5.9375,40400.0],["1999-09-27",6.0,6.375,6.0,6.125,20600.0],["1999-09-28",6.125,6.4375,6.125,6.25,34400.0],["1999-09-29",6.2812,6.625,6.125,6.5625,28600.0],["1999-09-30",6.1875,6.5625,5.875,5.875,26000.0],["1999-10-01",6.25,6.75,6.25,6.625,38500.0],["1999-10-04",6.5625,7.0625,6.5625,6.9375,86600.0],["1999-10-05",6.8438,6.875,6.5625,6.75,57600.0],["1999-10-06",6.625,6.875,6.375,6.6875,20500.0],["1999-10-07",6.5,6.75,6.125,6.375,36700.0],["1999-10-08",6.4375,6.4375,5.875,6.125,41900.0],["1999-10-11",6.0625,6.125,5.9375,5.9688,15400.0],["1999-10-12",5.9688,6.0938,5.625,5.625,34200.0],["1999-10-13",5.625,5.8125,5.5,5.625,35400.0],["1999-10-14",5.875,5.875,5.625,5.75,34600.0],["1999-10-15",5.75,5.75,5.625,5.75,20500.0],["1999-10-18",5.625,5.75,5.375,5.75,27900.0],["1999-10-19",5.8125,5.875,5.1875,5.3125,93300.0],["1999-10-20",5.4375,5.5,5.3125,5.3125,111100.0],["1999-10-21",5.4375,5.4375,5.0625,5.1875,80800.0],["1999-10-22",5.1875,5.375,5.0,5.375,41300.0],["1999-10-25",5.4375,5.4688,4.375,4.5,61900.0],["1999-10-26",4.5,4.875,4.5,4.625,102500.0],["1999-10-27",4.625,4.75,4.5,4.5625,90900.0],["1999-10-28",4.5,5.0,4.5,4.9375,37200.0],["1999-10-29",4.75,5.0,4.625,4.6875,68300.0],["1999-11-01",4.625,4.75,4.5,4.5,84000.0],["1999-11-02",4.5,4.6875,4.5,4.5,118600.0],["1999-11-03",4.375,4.5,4.375,4.375,34500.0],["1999-11-04",4.375,4.5,4.25,4.375,72500.0],["1999-11-05",4.5,4.5,4.125,4.375,47000.0],["1999-11-08",4.1562,4.5,4.0,4.25,83000.0],["1999-11-09",4.1875,4.375,3.875,4.375,124300.0],["1999-11-10",4.4375,4.5625,4.375,4.4375,60000.0],["1999-11-11",4.5938,5.625,4.5,5.625,148900.0],["1999-11-12",5.8125,6.5,5.375,6.5,149200.0],["1999-11-15",6.3125,6.875,5.75,6.8125,204900.0],["1999-11-16",6.5625,6.6875,5.75,5.8125,125100.0],["1999-11-17",5.75,5.875,5.625,5.875,45200.0],["1999-11-18",5.6875,6.375,5.6875,6.375,102400.0],["1999-11-19",6.0625,6.375,5.875,5.875,43100.0],["1999-11-22",5.875,6.0,5.375,5.875,123900.0],["1999-11-23",5.625,5.875,5.625,5.75,51600.0],["1999-11-24",6.0312,6.0625,5.6875,5.6875,40500.0],["1999-11-26",5.6875,5.875,5.6875,5.6875,25800.0],["1999-11-29",5.8438,6.75,5.625,6.5,151400.0],["1999-11-30",6.375,6.5,6.3125,6.3125,75600.0],["1999-12-01",6.5,6.5,6.0625,6.25,43900.0],["1999-12-02",6.125,6.1562,5.75,5.8125,57800.0],["1999-12-03",5.875,6.0,5.75,5.75,158700.0],["1999-12-06",5.875,6.125,5.625,6.0625,146200.0],["1999-12-07",6.25,6.25,5.6875,5.75,40400.0],["1999-12-08",5.8438,5.9375,5.625,5.6875,66300.0],["1999-12-09",5.6875,6.0,5.6875,5.6875,297900.0],["1999-12-10",5.6875,6.0,5.6875,5.6875,52200.0],["1999-12-13",5.8438,5.875,5.625,5.75,72300.0],["1999-12-14",5.8125,5.875,5.25,5.6875,143100.0],["1999-12-15",5.6875,5.6875,5.5,5.6875,65600.0],["1999-12-16",5.625,5.6562,5.125,5.375,62100.0],["1999-12-17",5.375,5.75,5.1875,5.5,136100.0],["1999-12-20",5.625,5.75,5.125,5.375,90600.0],["1999-12-21",5.375,5.625,5.0,5.0625,95800.0],["1999-12-22",5.0625,5.125,4.5625,4.8125,53100.0],["1999-12-23",4.6875,4.75,4.5,4.625,97600.0],["1999-12-27",4.75,4.9375,4.5,4.875,94700.0],["1999-12-28",4.625,5.625,4.5,5.3125,559300.0],["1999-12-29",5.5,5.5,5.25,5.3125,139600.0],["1999-12-30",5.5625,5.875,5.375,5.75,105800.0],["1999-12-31",5.75,6.125,5.625,6.125,94800.0],["2000-01-03",6.0625,7.3125,6.0,7.25,211100.0],["2000-01-04",7.2188,7.25,6.6875,7.25,57300.0],["2000-01-05",6.875,7.0,6.5,6.6562,25300.0],["2000-01-06",6.75,7.0,6.625,7.0,20900.0],["2000-01-07",6.875,7.5,6.75,7.0,73600.0],["2000-01-10",7.375,7.375,6.25,7.125,61800.0],["2000-01-11",7.0625,7.5,6.875,7.25,98900.0],["2000-01-12",7.125,7.4375,7.0,7.0156,106400.0],["2000-01-13",7.0,7.25,7.0,7.125,17500.0],["2000-01-14",7.0625,7.5,6.5,6.5,91100.0],["2000-01-18",6.5,7.25,6.5,6.9375,70000.0],["2000-01-19",7.0,7.0,6.75,7.0,13800.0],["2000-01-20",7.125,7.125,6.5,6.75,36100.0],["2000-01-21",6.625,7.0,6.25,6.75,33200.0],["2000-01-24",6.75,7.0,6.25,6.5625,40300.0],["2000-01-25",6.5625,7.375,6.5625,7.1875,49500.0],["2000-01-26",7.0,7.0,6.875,6.875,12700.0],["2000-01-27",7.0,7.5,6.875,7.25,36700.0],["2000-01-28",7.2188,7.3125,6.875,6.875,19300.0],["2000-01-31",6.875,7.375,6.875,7.0,49100.0],["2000-02-01",7.0,7.0625,6.0,6.125,111300.0],["2000-02-02",6.2812,6.3125,5.5,5.5,197700.0],["2000-02-03",5.8125,6.0,5.4375,5.625,45600.0],["2000-02-04",5.5625,5.875,5.3125,5.75,48300.0],["2000-02-07",5.75,5.875,5.625,5.625,31200.0],["2000-02-08",5.6875,5.6875,5.375,5.5625,46300.0],["2000-02-09",5.5938,5.8125,5.4375,5.75,81600.0],["2000-02-10",5.625,5.6562,4.5,5.125,157100.0],["2000-02-11",5.4375,5.6875,5.0,5.5625,79100.0],["2000-02-14",5.7188,6.0,5.5625,5.6875,36100.0],["2000-02-15",5.75,5.9375,5.625,5.75,58400.0],["2000-02-16",5.875,5.875,5.375,5.5,83000.0],["2000-02-17",5.5625,5.75,5.25,5.375,95800.0],["2000-02-18",5.5,5.625,5.25,5.375,80000.0],["2000-02-22",5.5625,5.75,5.25,5.5,58300.0],["2000-02-23",5.375,5.4375,5.25,5.4375,22900.0],["2000-02-24",5.4375,5.5,5.25,5.25,46200.0],["2000-02-25",5.5625,5.5625,5.25,5.375,22400.0],["2000-02-28",5.2812,5.5,5.25,5.4375,137600.0],["2000-02-29",5.5,7.75,5.3125,7.5,282400.0],["2000-03-01",7.5625,8.5,7.0,7.0,270000.0],["2000-03-02",7.6875,7.75,6.875,7.0,97100.0],["2000-03-03",7.125,7.125,6.375,6.875,29800.0],["2000-03-06",6.75,7.375,6.5,6.5,70300.0],["2000-03-07",6.75,6.875,6.625,6.6875,68100.0],["2000-03-08",6.5312,7.0,6.5,6.9375,76600.0],["2000-03-09",7.0312,7.5,7.0312,7.5,63700.0],["2000-03-10",7.5,8.0,7.25,7.75,69300.0],["2000-03-13",7.9062,8.375,7.375,8.25,116500.0],["2000-03-14",8.2188,8.375,7.125,7.75,144500.0],["2000-03-15",7.5625,7.875,7.375,7.75,53900.0],["2000-03-16",7.5,8.0,7.3125,7.75,34100.0],["2000-03-17",7.6562,7.75,7.25,7.75,45100.0],["2000-03-20",7.25,8.0,7.25,7.5,31300.0],["2000-03-21",7.5,7.75,7.25,7.375,24000.0],["2000-03-22",7.7188,8.125,7.125,7.875,57600.0],["2000-03-23",7.5,7.875,7.5,7.5625,24500.0],["2000-03-24",7.5625,7.75,7.4375,7.4375,30200.0],["2000-03-27",7.5938,7.8125,7.375,7.5,52700.0],["2000-03-28",7.4375,7.75,7.375,7.375,52000.0],["2000-03-29",7.375,7.5625,7.375,7.5,114700.0],["2000-03-30",7.5,7.5,6.75,6.75,125000.0],["2000-03-31",7.0,7.0,6.625,6.9375,70400.0],["2000-04-03",7.1875,7.1875,6.5,6.625,23300.0],["2000-04-04",6.5,6.6875,5.875,6.25,47800.0],["2000-04-05",6.0,6.375,6.0,6.25,52700.0],["2000-04-06",6.25,6.75,6.25,6.3125,29300.0],["2000-04-07",6.5,7.0,6.5,6.5625,47400.0],["2000-04-10",6.75,6.75,6.5,6.5,47200.0],["2000-04-11",6.5,7.0,6.125,6.5,21500.0],["2000-04-12",6.25,6.5,6.125,6.375,17300.0],["2000-04-13",6.25,6.25,6.0625,6.125,19500.0],["2000-04-14",6.0,6.125,5.75,6.0,56600.0],["2000-04-17",5.75,6.125,5.5,6.125,39500.0],["2000-04-18",5.9375,6.25,5.9375,6.0312,62700.0],["2000-04-19",5.875,6.0,5.625,5.75,34000.0],["2000-04-20",5.9375,6.125,5.5,5.5938,92600.0],["2000-04-24",5.9688,6.25,5.5,6.25,59200.0],["2000-04-25",6.0,6.3125,5.75,6.25,52100.0],["2000-04-26",6.3125,6.5,6.0,6.5,53400.0],["2000-04-27",6.4375,6.5,5.875,6.125,11700.0],["2000-04-28",5.875,5.9375,5.75,5.75,36200.0],["2000-05-01",6.125,6.125,5.6875,5.6875,31800.0],["2000-05-02",5.6875,5.6875,5.5,5.5,9600.0],["2000-05-03",5.5625,5.6562,5.5625,5.5625,6700.0],["2000-05-04",5.5312,5.5625,5.5,5.5,46700.0],["2000-05-05",5.5,5.5625,5.375,5.5,25600.0],["2000-05-08",5.5,5.625,5.4375,5.4375,7900.0],["2000-05-09",5.5625,5.5625,5.375,5.5,19100.0],["2000-05-10",5.7188,5.7188,5.375,5.375,14500.0],["2000-05-11",5.375,5.375,5.0,5.0,24900.0],["2000-05-12",5.0312,5.2188,5.0,5.0938,32000.0],["2000-05-15",5.1562,5.25,5.0,5.25,49300.0],["2000-05-16",5.2812,5.2812,5.0625,5.1875,49400.0],["2000-05-17",5.1875,5.3125,5.125,5.1875,50400.0],["2000-05-18",5.1875,5.375,5.0,5.375,24500.0],["2000-05-19",5.125,5.3125,5.125,5.3125,13100.0],["2000-05-22",5.1562,5.1562,5.0,5.125,6600.0],["2000-05-23",5.0312,5.1406,4.9375,5.0625,24300.0],["2000-05-24",4.75,5.0625,4.625,5.0,12700.0],["2000-05-25",5.1875,5.2188,4.875,4.875,43400.0],["2000-05-26",5.2188,5.2188,4.75,5.0,19200.0],["2000-05-30",5.125,5.1875,4.875,4.875,8700.0],["2000-05-31",5.0,5.0,4.5,4.6875,52800.0],["2000-06-01",4.6562,4.75,4.5,4.5,21400.0],["2000-06-02",4.5625,4.75,4.5,4.625,95000.0],["2000-06-05",4.6875,4.75,4.5,4.75,53600.0],["2000-06-06",4.7812,4.8125,4.625,4.625,166800.0],["2000-06-07",4.75,4.8125,4.6875,4.8125,65500.0],["2000-06-08",4.9688,5.25,4.9375,5.2188,100500.0],["2000-06-09",5.2188,5.3125,5.1875,5.2812,56500.0],["2000-06-12",5.375,5.4375,4.5625,5.375,1980000.0],["2000-06-13",5.25,7.25,5.25,7.0,292400.0],["2000-06-14",7.0625,7.125,6.375,6.8125,286900.0],["2000-06-15",6.75,6.8125,6.625,6.625,49300.0],["2000-06-16",6.625,7.0,6.5,7.0,31900.0],["2000-06-19",6.875,7.0,6.75,7.0,61100.0],["2000-06-20",6.875,7.625,6.75,7.625,124500.0],["2000-06-21",7.7969,8.0,7.4375,7.75,172200.0],["2000-06-22",7.5,7.875,7.375,7.6875,23100.0],["2000-06-23",7.5,7.875,7.375,7.75,48600.0],["2000-06-26",7.75,7.75,7.5,7.75,51700.0],["2000-06-27",7.6875,8.25,7.6875,8.0,131800.0],["2000-06-28",7.9375,8.25,7.875,8.0,101700.0],["2000-06-29",7.875,8.75,7.875,8.625,113300.0],["2000-06-30",8.5,8.625,8.1406,8.25,56700.0],["2000-07-03",8.3438,8.3438,8.125,8.25,20000.0],["2000-07-05",8.2812,8.2812,8.0625,8.125,113200.0],["2000-07-06",7.8125,7.875,6.6875,7.5,56300.0],["2000-07-07",7.375,8.0625,7.375,8.0,37200.0],["2000-07-10",7.75,8.375,7.5,8.125,150700.0],["2000-07-11",8.0,8.125,7.625,8.0,75400.0],["2000-07-12",7.8125,8.0,7.6875,7.8125,64600.0],["2000-07-13",7.75,8.0,7.6875,7.75,22700.0],["2000-07-14",7.9688,8.0,7.625,8.0,79400.0],["2000-07-17",7.9375,8.0,7.75,7.875,88000.0],["2000-07-18",7.8125,7.875,7.625,7.875,38300.0],["2000-07-19",7.625,7.875,7.5,7.5,82400.0],["2000-07-20",7.6875,7.9375,7.5625,7.5625,89600.0],["2000-07-21",7.875,8.0,6.75,7.375,63400.0],["2000-07-24",6.9062,7.0,6.4375,7.0,71600.0],["2000-07-25",7.0,7.0,6.25,6.6875,48000.0],["2000-07-26",6.625,6.625,6.5,6.5,28400.0],["2000-07-27",6.5,6.625,6.5,6.5,17500.0],["2000-07-28",6.5,6.75,6.5,6.5,20900.0],["2000-07-31",6.8125,7.0,6.75,7.0,18000.0],["2000-08-01",6.7812,7.0625,6.7812,7.0625,35000.0],["2000-08-02",7.0,7.0312,6.6875,6.6875,2800.0],["2000-08-03",6.5,6.5,5.875,6.375,7400.0],["2000-08-04",6.375,6.5,6.0,6.125,25600.0],["2000-08-07",6.375,6.5,6.25,6.375,22500.0],["2000-08-08",6.375,6.625,6.375,6.625,27300.0],["2000-08-09",6.375,6.8125,6.375,6.5,10900.0],["2000-08-10",6.5625,6.5625,5.75,6.125,49300.0],["2000-08-11",6.125,6.125,5.875,5.875,13200.0],["2000-08-14",6.0,6.5,5.625,6.25,26900.0],["2000-08-15",6.25,7.1875,6.25,7.0,54200.0],["2000-08-16",6.75,6.75,6.3125,6.625,9700.0],["2000-08-17",6.625,6.625,6.5,6.5,10800.0],["2000-08-18",6.625,6.75,6.25,6.375,17500.0],["2000-08-21",6.375,6.5,6.375,6.375,20100.0],["2000-08-22",6.25,6.3125,6.0,6.0312,18700.0],["2000-08-23",6.25,6.25,5.875,6.0,23000.0],["2000-08-24",6.25,6.25,5.875,5.875,4900.0],["2000-08-25",6.0,6.0,5.5,5.8125,10100.0],["2000-08-28",5.5,5.875,5.3125,5.875,42600.0],["2000-08-29",5.5,6.0,5.4062,5.8125,36600.0],["2000-08-30",5.875,6.125,5.75,5.75,6700.0],["2000-08-31",5.9375,6.0,5.75,6.0,14000.0],["2000-09-01",5.75,6.25,5.75,6.0,16400.0],["2000-09-05",5.75,6.0,5.5,5.9375,25500.0],["2000-09-06",5.75,6.125,5.625,5.625,6100.0],["2000-09-07",5.625,6.5,5.5625,5.9688,35100.0],["2000-09-08",5.625,6.0,5.625,6.0,9500.0],["2000-09-11",6.0,6.0,5.75,6.0,11300.0],["2000-09-12",5.9062,6.25,5.75,6.25,24200.0],["2000-09-13",6.0,6.625,6.0,6.25,18500.0],["2000-09-14",6.375,6.625,6.375,6.375,28500.0],["2000-09-15",6.5625,7.0,6.3125,6.6875,30300.0],["2000-09-18",6.75,7.0,6.625,6.625,16100.0],["2000-09-19",6.75,6.75,6.5,6.5,4800.0],["2000-09-20",6.5,6.5,6.1875,6.3125,10600.0],["2000-09-21",6.3125,6.5625,6.3125,6.3125,2200.0],["2000-09-22",6.125,6.125,5.5,5.875,26100.0],["2000-09-25",5.8125,5.8125,5.1875,5.375,93600.0],["2000-09-26",5.1562,6.5,5.125,6.5,37100.0],["2000-09-27",6.0,6.5,6.0,6.25,19900.0],["2000-09-28",6.25,6.375,6.0,6.1875,12600.0],["2000-09-29",6.25,6.25,6.0,6.125,46200.0],["2000-10-02",6.2031,6.5,6.2031,6.4375,12600.0],["2000-10-03",6.4375,6.5,6.375,6.4688,5500.0],["2000-10-04",6.4375,6.5,6.25,6.4375,38000.0],["2000-10-05",6.25,6.4375,6.25,6.4375,30900.0],["2000-10-06",6.5,6.5,6.25,6.25,800.0],["2000-10-09",6.25,6.2656,5.75,5.875,30800.0],["2000-10-10",6.0156,6.1875,5.75,5.9375,3600.0],["2000-10-11",5.9375,5.9688,5.7188,5.875,18400.0],["2000-10-12",5.875,5.875,5.625,5.625,29300.0],["2000-10-13",5.75,5.75,5.5,5.625,9800.0],["2000-10-16",5.5,5.875,5.4375,5.875,30800.0],["2000-10-17",5.4531,5.875,5.4531,5.5,5800.0],["2000-10-18",5.625,5.8438,5.375,5.4375,25300.0],["2000-10-19",5.5,5.875,5.375,5.875,22000.0],["2000-10-20",6.0938,6.75,5.4375,5.875,52500.0],["2000-10-23",6.125,6.125,5.625,5.625,71000.0],["2000-10-24",5.625,5.625,5.4375,5.4375,34300.0],["2000-10-25",5.4375,5.6875,5.375,5.6875,15700.0],["2000-10-26",5.375,5.6875,5.375,5.6875,6700.0],["2000-10-27",5.5,5.625,5.3438,5.5,30100.0],["2000-10-30",5.375,5.4062,5.0,5.2812,35700.0],["2000-10-31",5.1562,6.25,5.1562,5.875,87500.0],["2000-11-01",5.625,6.0,5.3125,5.5,59900.0],["2000-11-02",5.7344,5.75,5.375,5.4375,49300.0],["2000-11-03",5.5625,5.75,5.2812,5.6875,39900.0],["2000-11-06",5.75,6.1875,5.6875,5.75,35100.0],["2000-11-07",5.6875,6.0,5.6875,6.0,34100.0],["2000-11-08",5.875,5.9062,5.5,5.625,10900.0],["2000-11-09",5.5312,5.625,5.5,5.5625,8400.0],["2000-11-10",5.5,5.5312,5.4062,5.4062,6000.0],["2000-11-13",5.4062,5.4062,5.0625,5.25,75100.0],["2000-11-14",5.125,5.375,5.125,5.375,23000.0],["2000-11-15",5.3281,5.3281,5.0625,5.125,78100.0],["2000-11-16",5.1406,5.1406,5.0,5.0625,46700.0],["2000-11-17",4.9531,5.125,4.875,5.0,30900.0],["2000-11-20",4.875,5.0,4.875,4.9375,10800.0],["2000-11-21",4.875,5.0,4.6875,4.9375,20400.0],["2000-11-22",4.625,4.8125,4.25,4.75,45100.0],["2000-11-24",4.8125,4.9375,4.375,4.75,21600.0],["2000-11-27",5.0938,5.1875,4.625,4.625,60600.0],["2000-11-28",4.5781,4.625,4.25,4.4375,35400.0],["2000-11-29",4.0625,4.5,4.0625,4.3125,35600.0],["2000-11-30",4.0,4.1875,3.8125,3.9375,73100.0],["2000-12-01",4.0156,4.625,4.0,4.25,160700.0],["2000-12-04",4.1406,4.25,4.0,4.125,72700.0],["2000-12-05",4.125,4.4375,3.625,4.4375,62500.0],["2000-12-06",3.6875,3.9375,3.375,3.625,355900.0],["2000-12-07",3.5938,4.0,3.5,4.0,67100.0],["2000-12-08",4.0625,4.125,3.9375,4.0,14400.0],["2000-12-11",3.9844,4.125,3.9375,4.0,87800.0],["2000-12-12",3.9375,4.0,3.6562,3.6875,70300.0],["2000-12-13",3.7656,3.7656,3.625,3.75,45900.0],["2000-12-14",3.7969,3.7969,3.375,3.5,48100.0],["2000-12-15",3.625,3.6875,3.3125,3.5625,49500.0],["2000-12-18",3.5,3.625,3.3125,3.4375,40600.0],["2000-12-19",3.3281,3.4219,3.25,3.375,62500.0],["2000-12-20",3.1406,3.375,3.1406,3.3125,108700.0],["2000-12-21",3.25,3.4688,3.25,3.375,103600.0],["2000-12-22",3.3125,4.625,3.25,4.5,254500.0],["2000-12-26",4.2344,4.4375,3.75,4.1875,41400.0],["2000-12-27",4.1875,4.4375,4.1875,4.4375,71100.0],["2000-12-28",4.375,4.4375,3.875,3.875,53200.0],["2000-12-29",3.75,3.8125,3.5,3.625,199100.0],["2001-01-02",3.6875,3.8125,3.625,3.8125,88700.0],["2001-01-03",3.8125,4.8125,3.5,4.6875,1839500.0],["2001-01-04",4.7031,4.7188,4.3125,4.625,30700.0],["2001-01-05",4.6562,4.75,4.4375,4.5,16500.0],["2001-01-08",4.6875,4.6875,3.75,4.0,21600.0],["2001-01-09",3.9375,4.6875,3.9375,4.6875,32000.0],["2001-01-10",4.5781,5.0,4.4375,4.75,34100.0],["2001-01-11",5.125,5.75,4.625,5.75,44400.0],["2001-01-12",5.8125,6.0625,5.5625,6.0,81200.0],["2001-01-16",5.875,6.0312,5.375,6.0,88200.0],["2001-01-17",5.3906,6.0,5.25,5.75,70500.0],["2001-01-18",5.6406,6.0,5.625,5.75,31100.0],["2001-01-19",5.625,6.0,4.75,5.75,114500.0],["2001-01-22",5.2656,6.5,5.25,6.25,143300.0],["2001-01-23",6.5,6.625,5.875,6.625,125300.0],["2001-01-24",6.5625,6.625,6.125,6.3125,46300.0],["2001-01-25",6.3125,6.3125,6.1875,6.25,8500.0],["2001-01-26",6.375,6.375,5.9375,6.375,14500.0],["2001-01-29",6.25,6.5,6.125,6.5,16100.0],["2001-01-30",6.3125,6.4844,5.8125,5.8125,76300.0],["2001-01-31",5.75,6.3125,5.75,6.3125,37900.0],["2001-02-01",6.1562,6.375,6.0625,6.0625,16300.0],["2001-02-02",6.0625,6.0625,5.5938,5.625,16800.0],["2001-02-05",5.6406,6.3125,5.6406,6.0,11500.0],["2001-02-06",6.2344,6.4375,6.0625,6.4375,8300.0],["2001-02-07",6.1875,6.5625,6.0,6.4375,44000.0],["2001-02-08",6.4375,6.4375,6.0625,6.2812,12800.0],["2001-02-09",6.0625,6.5,6.0625,6.4375,14500.0],["2001-02-12",6.3125,7.0,6.3125,7.0,215000.0],["2001-02-13",6.9688,7.0,6.3125,6.8125,83100.0],["2001-02-14",6.9375,6.9375,6.8125,6.875,35100.0],["2001-02-15",6.9375,7.0,6.8125,7.0,15000.0],["2001-02-16",7.0,7.125,6.5,6.875,118700.0],["2001-02-20",6.9375,7.5625,6.9375,7.4375,85400.0],["2001-02-21",7.0,8.125,6.9375,8.0,204300.0],["2001-02-22",7.9688,8.0625,7.375,7.375,48100.0],["2001-02-23",7.625,7.6875,7.25,7.6875,64000.0],["2001-02-26",7.3906,7.5,7.375,7.4375,18100.0],["2001-02-27",7.625,7.6875,7.4375,7.5,7300.0],["2001-02-28",7.375,7.875,7.3125,7.5938,19100.0],["2001-03-01",7.9375,9.25,7.75,8.75,197700.0],["2001-03-02",8.375,9.5,8.25,9.0625,97900.0],["2001-03-05",9.1094,9.5,8.875,9.5,92200.0],["2001-03-06",9.0625,9.375,9.0,9.25,71700.0],["2001-03-07",9.4375,9.4375,9.0,9.0625,32600.0],["2001-03-08",9.1406,9.25,8.5625,8.5625,64800.0],["2001-03-09",8.625,9.3125,8.625,9.3125,54200.0],["2001-03-12",9.3594,9.4375,8.875,9.125,98600.0],["2001-03-13",9.0625,9.25,8.75,9.25,47300.0],["2001-03-14",8.6406,9.125,8.375,8.875,42500.0],["2001-03-15",8.8125,8.9688,8.8125,8.8125,55000.0],["2001-03-16",8.625,9.1875,7.9375,9.1875,76600.0],["2001-03-19",9.0312,9.0625,8.6562,8.6875,38000.0],["2001-03-20",8.8438,9.0,8.625,8.625,14900.0],["2001-03-21",8.75,8.75,8.3125,8.3125,37300.0],["2001-03-22",8.6094,8.6094,7.8125,8.0,28100.0],["2001-03-23",8.0156,9.0,8.0,8.9688,32700.0],["2001-03-26",9.0,9.625,8.7656,9.0625,347200.0],["2001-03-27",9.1094,10.875,8.5,10.5625,319200.0],["2001-03-28",10.4375,12.3125,10.375,11.8125,758700.0],["2001-03-29",11.4375,12.5,11.4375,12.0,226500.0],["2001-03-30",12.1562,12.1875,11.625,11.875,85300.0],["2001-04-02",11.6875,11.75,10.25,11.375,108900.0],["2001-04-03",11.1562,12.0,11.125,11.875,279600.0],["2001-04-04",11.6562,12.125,11.5,12.0,197000.0],["2001-04-05",12.125,12.875,11.9375,12.3125,306300.0],["2001-04-06",12.4375,12.5,11.0625,11.5,60600.0],["2001-04-09",11.75,12.0,11.2,11.44,49200.0],["2001-04-10",11.75,12.5,11.17,12.5,62300.0],["2001-04-11",12.75,13.1,12.5,12.6,178100.0],["2001-04-12",12.51,12.74,12.47,12.65,90000.0],["2001-04-16",12.95,13.15,12.65,12.65,60100.0],["2001-04-17",12.77,14.0,12.7,13.82,211100.0],["2001-04-18",14.0,14.94,14.0,14.94,291800.0],["2001-04-19",14.97,15.19,14.22,14.6,318200.0],["2001-04-20",14.4,14.45,13.57,14.0,221000.0],["2001-04-23",14.05,14.08,12.24,13.85,192500.0],["2001-04-24",13.6,14.06,13.13,13.74,66400.0],["2001-04-25",13.3,13.74,13.0,13.64,221100.0],["2001-04-26",13.61,14.66,13.53,14.35,148200.0],["2001-04-27",14.46,15.22,14.46,14.76,238300.0],["2001-04-30",14.64,14.98,14.6,14.8,63400.0],["2001-05-01",15.0,15.07,14.65,14.75,67900.0],["2001-05-02",14.66,15.05,13.91,14.2,70800.0],["2001-05-03",14.1,14.2,13.69,13.69,67200.0],["2001-05-04",13.69,14.24,13.5,13.93,131900.0],["2001-05-07",14.0,14.11,13.79,13.95,84200.0],["2001-05-08",14.0,14.08,13.98,14.04,142100.0],["2001-05-09",13.91,14.04,13.1,13.2,170700.0],["2001-05-10",13.05,13.38,12.94,13.08,141600.0],["2001-05-11",13.17,14.0,13.06,13.98,49900.0],["2001-05-14",13.85,14.02,13.17,13.53,56100.0],["2001-05-15",13.35,13.8,13.19,13.6,204600.0],["2001-05-16",13.23,13.65,13.11,13.62,104500.0],["2001-05-17",13.64,15.0,13.45,15.0,183000.0],["2001-05-18",15.0,15.5,14.5,14.85,301500.0],["2001-05-21",15.0,15.04,14.5,14.59,38500.0],["2001-05-22",14.51,14.51,14.2,14.23,82500.0],["2001-05-23",14.0,14.24,12.83,13.75,109000.0],["2001-05-24",13.89,13.9,13.26,13.55,76700.0],["2001-05-25",13.59,13.87,13.03,13.38,101100.0],["2001-05-29",13.23,13.4,12.9,12.91,96900.0],["2001-05-30",12.98,13.0,11.19,11.55,332300.0],["2001-05-31",11.55,11.69,10.75,11.45,325100.0],["2001-06-01",11.18,12.15,11.18,11.81,232900.0],["2001-06-04",11.9,12.73,11.9,12.73,164700.0],["2001-06-05",12.75,14.06,12.65,14.06,135000.0],["2001-06-06",14.03,14.2,13.8,14.1,92500.0],["2001-06-07",14.34,14.49,13.95,14.48,72200.0],["2001-06-08",14.3,14.5,14.26,14.26,90400.0],["2001-06-11",14.49,15.16,14.25,15.08,179400.0],["2001-06-12",15.0,15.1,13.9,14.05,122000.0],["2001-06-13",14.19,14.3,14.05,14.13,90500.0],["2001-06-14",14.1,14.1,13.96,14.08,92700.0],["2001-06-15",14.14,14.14,13.2,13.7,70200.0],["2001-06-18",13.61,14.23,13.28,14.23,74800.0],["2001-06-19",14.25,14.75,14.02,14.45,106400.0],["2001-06-20",14.41,17.19,14.04,17.18,314400.0],["2001-06-21",17.15,17.2,15.31,16.44,415800.0],["2001-06-22",16.68,16.87,16.31,16.37,174400.0],["2001-06-25",16.0,16.71,16.0,16.6,75000.0],["2001-06-26",16.5,17.5,16.42,17.0,246100.0],["2001-06-27",16.99,17.38,16.52,17.01,163300.0],["2001-06-28",17.03,17.45,16.91,17.03,268900.0],["2001-06-29",17.0,18.98,17.0,18.97,728700.0],["2001-07-02",18.87,18.9,18.2,18.73,327100.0],["2001-07-03",18.5,18.73,18.26,18.3,47800.0],["2001-07-05",18.14,18.54,18.1,18.45,135600.0],["2001-07-06",18.05,19.39,17.6,19.14,146100.0],["2001-07-09",19.09,20.0,18.82,20.0,365600.0],["2001-07-10",19.99,20.3,18.79,19.29,188700.0],["2001-07-11",19.02,19.39,18.7,19.17,160800.0],["2001-07-12",19.0,19.65,19.0,19.29,199300.0],["2001-07-13",19.1,20.0,19.1,19.9,143400.0],["2001-07-16",19.99,20.0,19.42,19.76,75800.0],["2001-07-17",19.76,19.76,19.32,19.55,146200.0],["2001-07-18",19.7,21.23,19.7,21.15,864700.0],["2001-07-19",21.48,21.75,17.85,18.59,362100.0],["2001-07-20",18.6,18.75,16.38,16.76,345500.0],["2001-07-23",16.8,17.85,15.8,17.79,736000.0],["2001-07-24",17.9,19.1,17.85,18.5,458600.0],["2001-07-25",19.0,19.05,16.59,17.1,109900.0],["2001-07-26",16.8,17.0,14.51,16.01,288000.0],["2001-07-27",16.4,18.6,16.2,18.25,227100.0],["2001-07-30",18.1,18.66,17.05,17.77,61300.0],["2001-07-31",17.4,19.04,17.39,19.03,125000.0],["2001-08-01",18.53,19.88,18.02,19.51,183300.0],["2001-08-02",19.68,20.15,19.0,19.72,251100.0],["2001-08-03",19.3,19.4,17.0,19.15,142800.0],["2001-08-06",18.6,20.15,18.6,19.71,358200.0],["2001-08-07",19.7,19.95,18.81,19.0,236900.0],["2001-08-08",18.49,19.05,18.2,18.96,117700.0],["2001-08-09",18.75,19.19,18.6,18.95,270900.0],["2001-08-10",18.71,18.97,17.89,18.15,242500.0],["2001-08-13",18.14,18.95,18.05,18.24,133800.0],["2001-08-14",18.48,20.1,18.2,20.0,289500.0],["2001-08-15",19.91,20.25,19.66,20.05,386200.0],["2001-08-16",20.0,20.25,19.5,20.05,166800.0],["2001-08-17",20.0,20.25,19.75,20.01,70500.0],["2001-08-20",19.74,20.02,19.5,20.0,47900.0],["2001-08-21",19.99,20.05,18.3,18.5,182500.0],["2001-08-22",19.35,19.59,18.67,19.5,113500.0],["2001-08-23",19.5,20.1,19.42,19.5,109400.0],["2001-08-24",19.55,20.15,19.46,20.0,306100.0],["2001-08-27",20.11,21.19,20.11,20.82,691100.0],["2001-08-28",20.97,21.0,18.76,19.26,403400.0],["2001-08-29",19.26,20.24,19.26,20.0,399100.0],["2001-08-30",19.84,20.48,19.25,19.57,116600.0],["2001-08-31",19.31,20.1,19.26,20.03,68300.0],["2001-09-04",20.2,20.4,19.73,19.9,172500.0],["2001-09-05",20.0,20.02,19.17,19.84,77700.0],["2001-09-06",19.5,19.83,18.5,18.7,71200.0],["2001-09-07",18.05,18.25,17.5,17.7,241100.0],["2001-09-10",17.5,17.71,15.75,15.75,243100.0],["2001-09-17",15.11,16.4,14.25,16.25,262400.0],["2001-09-18",16.2,18.1,16.2,17.93,123700.0],["2001-09-19",18.15,19.79,17.89,19.6,231400.0],["2001-09-20",19.0,20.2,18.5,19.74,218000.0],["2001-09-21",18.96,20.25,18.4,20.04,419400.0],["2001-09-24",20.45,20.6,19.9,20.0,402000.0],["2001-09-25",20.19,20.5,19.23,19.9,98500.0],["2001-09-26",19.9,20.6,19.9,20.35,322400.0],["2001-09-27",20.2,20.5,19.7,20.35,244300.0],["2001-09-28",20.56,23.84,20.35,23.02,810700.0],["2001-10-01",23.37,23.95,20.95,21.55,669400.0],["2001-10-02",22.17,22.85,21.97,22.45,167000.0],["2001-10-03",22.2,23.0,21.37,22.0,237200.0],["2001-10-04",21.93,23.65,21.92,23.12,299700.0],["2001-10-05",23.0,23.9,22.47,22.86,145000.0],["2001-10-08",23.19,23.93,22.5,22.85,76700.0],["2001-10-09",23.1,23.35,20.13,21.1,170200.0],["2001-10-10",20.81,22.12,20.36,22.0,103100.0],["2001-10-11",22.01,22.75,20.5,21.95,326600.0],["2001-10-12",21.5,23.5,20.94,22.62,419900.0],["2001-10-15",23.05,24.95,22.4,24.61,598700.0],["2001-10-16",24.8,25.41,24.08,25.04,335900.0],["2001-10-17",24.99,25.0,22.43,22.78,163100.0],["2001-10-18",22.9,24.55,22.89,22.95,163800.0],["2001-10-19",25.7,27.0,25.15,27.0,1014300.0],["2001-10-22",27.0,27.75,26.25,27.5,545800.0],["2001-10-23",27.25,27.7,26.4,26.85,390800.0],["2001-10-24",26.75,27.49,26.2,26.37,441700.0],["2001-10-25",26.2,26.4,25.5,25.73,647700.0],["2001-10-26",24.76,27.04,24.75,26.27,618900.0],["2001-10-29",26.49,27.7,25.12,27.49,352600.0],["2001-10-30",27.72,28.75,27.25,28.33,713200.0],["2001-10-31",28.48,28.99,27.28,28.06,383200.0],["2001-11-01",27.9,29.12,27.31,29.0,645700.0],["2001-11-02",29.01,29.1,28.44,28.74,355800.0],["2001-11-05",28.95,29.95,28.7,29.75,426600.0],["2001-11-06",29.22,30.24,29.2,29.7,713400.0],["2001-11-07",29.62,29.7,27.4,27.56,322800.0],["2001-11-08",28.14,28.28,26.35,26.41,258900.0],["2001-11-09",26.42,27.29,26.2,26.84,193300.0],["2001-11-12",26.78,26.95,25.7,26.45,216200.0],["2001-11-13",26.98,28.22,26.65,27.53,383100.0],["2001-11-14",27.85,28.22,26.5,26.98,288400.0],["2001-11-15",27.0,28.5,26.68,28.1,173000.0],["2001-11-16",28.09,28.8,27.21,28.8,229300.0],["2001-11-19",29.74,30.1,29.0,29.92,367200.0],["2001-11-20",30.2,30.35,27.6,27.76,322200.0],["2001-11-21",28.55,29.04,27.8,28.8,140200.0],["2001-11-23",28.96,28.96,28.17,28.29,27600.0],["2001-11-26",28.41,29.0,28.02,28.5,171900.0],["2001-11-27",28.36,28.85,28.05,28.36,135900.0],["2001-11-28",28.35,28.36,27.26,27.59,146500.0],["2001-11-29",27.26,28.6,27.1,28.59,280400.0],["2001-11-30",28.3,28.9,28.0,28.25,262000.0],["2001-12-03",28.24,29.39,28.0,29.15,195200.0],["2001-12-04",29.4,32.0,29.34,31.74,654800.0],["2001-12-05",32.21,34.21,31.45,33.05,682900.0],["2001-12-06",33.39,34.0,32.62,33.7,241600.0],["2001-12-07",33.64,33.64,32.0,32.0,156700.0],["2001-12-10",31.9,32.6,31.55,31.55,138200.0],["2001-12-11",32.1,33.3,31.75,32.35,321800.0],["2001-12-12",32.25,33.2,32.0,33.14,96000.0],["2001-12-13",33.0,33.0,31.16,31.2,168600.0],["2001-12-14",31.48,31.85,30.83,31.1,171900.0],["2001-12-17",31.0,31.1,30.23,30.4,361500.0],["2001-12-18",30.26,30.65,30.22,30.35,518700.0],["2001-12-19",30.35,30.4,29.75,30.06,225700.0],["2001-12-20",29.95,29.99,28.4,28.71,276900.0],["2001-12-21",28.88,30.05,28.67,30.05,294900.0],["2001-12-24",30.05,30.92,29.76,30.2,73600.0],["2001-12-26",30.28,30.3,29.11,29.6,183300.0],["2001-12-27",29.55,30.8,29.55,30.8,114900.0],["2001-12-28",30.79,33.25,30.56,32.0,281100.0],["2001-12-31",32.25,32.29,30.06,30.3,281300.0],["2002-01-02",30.27,30.3,25.55,25.8,1019800.0],["2002-01-03",26.07,29.41,22.75,28.78,3377800.0],["2002-01-04",28.61,29.74,26.69,29.4,716900.0],["2002-01-07",29.85,29.9,27.15,27.77,311400.0],["2002-01-08",27.5,28.4,27.5,28.09,93100.0],["2002-01-09",28.13,29.0,28.0,28.8,527500.0],["2002-01-10",28.96,28.99,28.05,28.5,160100.0],["2002-01-11",28.15,28.85,27.5,28.6,126900.0],["2002-01-14",27.95,29.05,27.75,29.04,348700.0],["2002-01-15",28.75,29.0,28.25,28.51,121200.0],["2002-01-16",27.87,29.03,27.87,28.5,223400.0],["2002-01-17",28.55,29.05,28.15,28.5,264900.0],["2002-01-18",28.37,29.25,27.9,29.1,193500.0],["2002-01-22",28.55,28.94,22.25,25.5,1143100.0],["2002-01-23",26.19,27.15,25.2,26.0,425900.0],["2002-01-24",26.2,26.3,24.8,25.67,254600.0],["2002-01-25",25.5,25.9,25.3,25.9,83900.0],["2002-01-28",25.97,27.27,25.97,27.1,326300.0],["2002-01-29",27.28,27.4,26.25,26.55,179200.0],["2002-01-30",26.25,26.95,26.05,26.95,134200.0],["2002-01-31",26.73,27.6,26.6,27.55,416900.0],["2002-02-01",27.46,27.5,26.51,26.52,111500.0],["2002-02-04",25.85,26.27,24.0,24.54,154000.0],["2002-02-05",24.53,25.84,23.58,25.4,174800.0],["2002-02-06",25.71,25.98,23.82,24.83,290000.0],["2002-02-07",25.69,25.7,22.56,24.58,712700.0],["2002-02-08",24.49,24.55,23.35,24.14,98000.0],["2002-02-11",23.84,25.95,23.61,25.05,303200.0],["2002-02-12",24.97,26.35,24.14,26.17,196000.0],["2002-02-13",26.38,26.9,25.9,26.89,251700.0],["2002-02-14",26.9,26.97,24.85,25.22,145000.0],["2002-02-15",25.0,25.5,23.5,24.3,156900.0],["2002-02-19",24.01,25.4,23.9,25.1,328900.0],["2002-02-20",25.0,25.38,24.6,25.12,78800.0],["2002-02-21",25.34,25.35,23.26,23.9,98500.0],["2002-02-22",23.8,24.37,23.56,23.94,125700.0],["2002-02-25",23.85,24.35,23.4,23.7,145900.0],["2002-02-26",23.88,23.88,22.5,23.03,240300.0],["2002-02-27",23.04,23.3,22.54,22.95,213800.0],["2002-02-28",23.11,25.25,23.1,25.15,837600.0],["2002-03-01",25.17,25.75,24.11,24.9,352600.0],["2002-03-04",24.88,26.25,24.87,25.86,148900.0],["2002-03-05",25.99,26.39,25.67,26.36,256300.0],["2002-03-06",26.17,27.25,26.02,27.05,235200.0],["2002-03-07",26.55,27.54,26.27,27.51,143100.0],["2002-03-08",27.02,28.25,26.5,27.5,220900.0],["2002-03-11",27.49,27.82,26.51,27.46,60500.0],["2002-03-12",26.3,27.9,24.8,27.52,443100.0],["2002-03-13",27.34,28.42,26.91,28.0,237800.0],["2002-03-14",29.54,30.4,29.2,30.05,1056900.0],["2002-03-15",29.95,31.6,29.94,31.59,1633800.0],["2002-03-18",31.79,32.3,29.7,29.83,736200.0],["2002-03-19",30.18,31.88,29.85,30.25,516200.0],["2002-03-20",30.54,30.94,29.6,29.77,255200.0],["2002-03-21",30.0,31.85,29.76,31.49,514600.0],["2002-03-22",31.53,31.55,30.51,30.51,158400.0],["2002-03-25",30.55,31.0,28.23,28.88,123000.0],["2002-03-26",28.96,30.32,28.68,30.0,279900.0],["2002-03-27",29.7,30.26,29.1,29.9,244000.0],["2002-03-28",30.07,31.2,29.65,29.75,360800.0],["2002-04-01",29.82,30.75,29.76,30.4,385400.0],["2002-04-02",30.55,30.9,29.85,30.15,106600.0],["2002-04-03",30.35,30.6,29.35,30.0,283300.0],["2002-04-04",30.23,30.47,28.65,30.42,499600.0],["2002-04-05",30.28,32.65,29.0,30.21,648400.0],["2002-04-08",30.02,31.02,29.21,30.99,186700.0],["2002-04-09",30.66,32.12,30.6,32.0,301300.0],["2002-04-10",32.15,34.0,32.09,33.81,727000.0],["2002-04-11",33.92,34.25,32.91,34.15,512300.0],["2002-04-12",34.6,35.25,33.5,34.26,654300.0],["2002-04-15",34.86,34.99,33.5,34.13,367900.0],["2002-04-16",34.53,35.2,34.42,34.75,262700.0],["2002-04-17",34.83,35.59,34.5,35.25,265100.0],["2002-04-18",36.4,36.5,33.25,36.0,1164500.0],["2002-04-19",35.85,36.05,35.07,35.55,554700.0],["2002-04-22",34.98,35.0,33.0,33.74,452500.0],["2002-04-23",33.89,34.25,32.65,34.25,639700.0],["2002-04-24",33.92,34.31,33.86,33.9,185200.0],["2002-04-25",33.87,34.05,33.11,34.0,371400.0],["2002-04-26",33.79,34.05,31.5,31.84,195000.0],["2002-04-29",31.99,34.01,31.95,33.24,379200.0],["2002-04-30",33.35,36.05,33.15,35.65,731600.0],["2002-05-01",35.59,36.05,34.93,35.68,363700.0],["2002-05-02",35.67,35.89,34.6,35.21,242100.0],["2002-05-03",35.24,35.3,33.5,33.95,173000.0],["2002-05-06",33.91,34.34,32.25,32.25,191100.0],["2002-05-07",32.65,33.75,32.41,32.7,217900.0],["2002-05-08",33.4,34.94,33.09,34.76,329800.0],["2002-05-09",34.71,34.71,33.61,33.65,284500.0],["2002-05-10",34.0,34.28,32.75,33.27,151800.0],["2002-05-13",33.07,33.8,32.38,33.5,340700.0],["2002-05-14",33.88,34.2,33.7,33.99,291600.0],["2002-05-15",34.17,34.8,33.0,33.58,267400.0],["2002-05-16",33.64,33.65,32.82,33.0,313400.0],["2002-05-17",33.08,33.15,31.45,31.71,400900.0],["2002-05-20",31.7,31.99,30.0,31.4,361000.0],["2002-05-21",31.57,31.7,28.55,29.81,951700.0],["2002-05-22",29.99,30.0,28.47,29.25,428400.0],["2002-05-23",29.2,31.05,29.1,30.32,356900.0],["2002-05-24",30.15,30.7,29.35,29.75,97800.0],["2002-05-28",29.84,29.98,29.05,29.98,163500.0],["2002-05-29",29.56,30.8,29.56,30.43,377300.0],["2002-05-30",30.42,30.42,28.4,28.82,207300.0],["2002-05-31",28.42,29.68,28.42,29.02,183200.0],["2002-06-03",29.01,29.02,26.5,27.3,384800.0],["2002-06-04",27.12,27.64,25.5,26.2,236000.0],["2002-06-05",26.35,26.5,26.15,26.2,108100.0],["2002-06-06",26.2,29.09,26.12,28.73,324400.0],["2002-06-07",28.12,30.35,27.45,28.5,284100.0],["2002-06-10",28.4,29.3,28.31,28.43,212000.0],["2002-06-11",28.63,29.16,28.43,28.76,206700.0],["2002-06-12",28.44,28.54,26.8,27.62,157400.0],["2002-06-13",27.6,28.95,26.75,27.54,109300.0],["2002-06-14",27.2,28.74,26.79,28.54,143800.0],["2002-06-17",28.46,29.91,28.46,29.47,368800.0],["2002-06-18",29.55,29.95,29.0,29.03,91400.0],["2002-06-19",28.61,28.9,27.39,27.4,74900.0],["2002-06-20",27.0,27.5,21.76,22.0,2885900.0],["2002-06-21",23.2,23.4,21.99,22.86,1377100.0],["2002-06-24",22.75,22.84,20.26,21.48,518300.0],["2002-06-25",21.61,22.64,21.5,22.2,456800.0],["2002-06-26",21.58,22.69,19.99,22.5,331900.0],["2002-06-27",22.7,23.35,22.41,23.02,209100.0],["2002-06-28",22.89,26.91,22.89,26.23,853300.0],["2002-07-01",26.01,26.98,25.14,25.2,531100.0],["2002-07-02",24.69,26.03,24.1,24.48,481000.0],["2002-07-03",24.43,25.7,24.0,25.41,326700.0],["2002-07-05",25.41,26.3,25.41,25.96,133800.0],["2002-07-08",25.37,26.0,24.35,24.87,178400.0],["2002-07-09",24.58,25.98,24.25,24.92,246100.0],["2002-07-10",24.97,25.17,24.11,24.6,223100.0],["2002-07-11",23.95,24.4,23.0,24.12,605800.0],["2002-07-12",24.41,24.68,23.34,23.77,97900.0],["2002-07-15",23.6,23.6,20.85,21.46,604000.0],["2002-07-16",21.43,23.25,20.68,21.75,340700.0],["2002-07-17",22.1,23.18,21.36,22.05,165400.0],["2002-07-18",21.79,22.0,14.24,14.82,5542800.0],["2002-07-19",14.71,15.55,14.34,15.25,975700.0],["2002-07-22",15.25,15.69,14.36,15.64,476600.0],["2002-07-23",15.74,16.0,15.15,15.41,415000.0],["2002-07-24",15.31,15.44,14.5,15.44,530200.0],["2002-07-25",15.4,15.6,14.75,14.83,383800.0],["2002-07-26",15.0,15.3,14.8,14.85,238600.0],["2002-07-29",14.96,16.36,14.81,16.33,520300.0],["2002-07-30",16.42,16.85,15.81,16.55,261700.0],["2002-07-31",16.4,16.49,15.56,15.79,215700.0],["2002-08-01",15.93,15.93,15.2,15.46,209500.0],["2002-08-02",15.45,15.45,14.16,14.43,239800.0],["2002-08-05",14.37,15.21,13.65,15.2,348300.0],["2002-08-06",15.25,15.95,14.91,15.58,223900.0],["2002-08-07",15.7,16.4,15.46,16.4,280700.0],["2002-08-08",16.39,16.5,15.72,16.41,121000.0],["2002-08-09",16.44,16.44,15.85,16.1,150000.0],["2002-08-12",16.06,16.18,15.95,16.1,103900.0],["2002-08-13",16.0,16.22,15.41,15.41,92700.0],["2002-08-14",15.7,15.99,15.31,15.99,116400.0],["2002-08-15",15.99,16.14,15.15,15.23,251600.0],["2002-08-16",15.11,15.11,14.31,14.53,348500.0],["2002-08-19",14.3,15.02,14.22,14.7,372700.0],["2002-08-20",14.96,15.41,14.78,14.9,201500.0],["2002-08-21",15.15,15.73,15.01,15.69,279600.0],["2002-08-22",15.65,16.95,15.6,16.1,349400.0],["2002-08-23",16.11,16.2,15.4,15.41,173600.0],["2002-08-26",15.53,15.62,15.21,15.23,195400.0],["2002-08-27",15.6,15.63,13.88,14.19,287500.0],["2002-08-28",13.96,14.37,13.11,13.12,427800.0],["2002-08-29",13.22,13.57,12.53,12.71,533000.0],["2002-08-30",12.75,13.68,12.71,13.51,467200.0],["2002-09-03",13.47,13.48,12.8,12.95,132000.0],["2002-09-04",13.21,13.25,12.77,13.23,169600.0],["2002-09-05",12.59,13.3,12.59,12.99,292800.0],["2002-09-06",13.33,14.48,13.28,14.07,360300.0],["2002-09-09",14.0,14.1,13.46,13.46,239900.0],["2002-09-10",13.46,14.05,13.45,13.63,247200.0],["2002-09-11",13.76,14.12,13.55,14.01,221500.0],["2002-09-12",13.97,14.92,13.96,14.8,544900.0],["2002-09-13",14.9,17.02,14.9,16.78,756600.0],["2002-09-16",16.9,17.86,16.89,17.07,491000.0],["2002-09-17",17.4,18.29,16.83,18.29,852700.0],["2002-09-18",18.29,18.85,17.78,18.21,726100.0],["2002-09-19",18.33,18.55,18.2,18.35,340800.0],["2002-09-20",18.38,18.59,18.1,18.31,349700.0],["2002-09-23",18.28,18.36,17.5,18.21,225300.0],["2002-09-24",18.06,18.62,17.75,18.31,371300.0],["2002-09-25",18.3,19.3,18.26,18.88,268200.0],["2002-09-26",18.85,19.56,18.85,19.51,274900.0],["2002-09-27",19.48,19.64,18.89,19.48,394400.0],["2002-09-30",19.26,19.32,18.34,18.39,394600.0],["2002-10-01",18.6,19.05,18.41,18.7,512800.0],["2002-10-02",18.75,19.03,18.1,18.4,274400.0],["2002-10-03",18.31,18.6,17.1,17.27,207700.0],["2002-10-04",17.31,17.46,16.18,17.2,309000.0],["2002-10-07",17.0,17.25,16.52,17.05,163200.0],["2002-10-08",17.1,17.67,16.71,17.11,223100.0],["2002-10-09",16.91,17.0,16.49,16.5,138800.0],["2002-10-10",16.41,16.68,16.12,16.28,452100.0],["2002-10-11",16.38,17.23,16.36,16.85,165700.0],["2002-10-14",17.0,18.0,16.83,18.0,93300.0],["2002-10-15",18.3,18.8,18.26,18.61,296800.0],["2002-10-16",18.45,18.57,18.07,18.24,214700.0],["2002-10-17",19.08,21.78,19.08,21.07,808300.0],["2002-10-18",20.8,21.91,20.6,21.17,285000.0],["2002-10-21",21.15,21.18,20.2,21.07,407000.0],["2002-10-22",20.95,21.24,20.38,20.66,168000.0],["2002-10-23",20.51,21.48,20.37,21.48,118800.0],["2002-10-24",21.47,21.87,21.14,21.71,418900.0],["2002-10-25",21.8,21.85,21.37,21.45,172800.0],["2002-10-28",21.66,22.4,21.65,21.73,362100.0],["2002-10-29",22.0,22.25,20.63,21.67,233300.0],["2002-10-30",21.75,22.35,21.4,21.84,284400.0],["2002-10-31",21.94,22.0,21.03,21.89,212100.0],["2002-11-01",21.98,22.75,21.47,22.75,237500.0],["2002-11-04",22.81,23.79,22.81,23.36,279800.0],["2002-11-05",23.39,23.4,22.86,23.4,328200.0],["2002-11-06",23.4,23.41,22.48,23.1,166600.0],["2002-11-07",22.97,23.51,22.57,22.95,153100.0],["2002-11-08",22.92,23.45,22.49,22.5,106300.0],["2002-11-11",22.49,22.7,21.14,21.33,112400.0],["2002-11-12",21.31,22.22,21.17,21.96,241900.0],["2002-11-13",21.95,22.78,21.56,22.05,136400.0],["2002-11-14",22.2,22.91,21.97,22.73,126300.0],["2002-11-15",22.66,22.79,22.33,22.54,77500.0],["2002-11-18",22.64,23.5,22.61,23.05,234500.0],["2002-11-19",23.39,23.39,22.85,23.1,213300.0],["2002-11-20",23.01,23.45,23.01,23.35,119700.0],["2002-11-21",23.41,24.87,23.35,24.52,417700.0],["2002-11-22",24.5,24.6,24.15,24.39,260400.0],["2002-11-25",24.5,25.9,24.39,25.46,112600.0],["2002-11-26",25.56,25.84,24.5,24.65,159600.0],["2002-11-27",25.05,25.79,25.04,25.71,134700.0],["2002-11-29",25.79,25.89,25.17,25.3,34300.0],["2002-12-02",25.47,25.88,24.7,25.1,173100.0],["2002-12-03",25.13,25.52,24.82,25.16,85800.0],["2002-12-04",25.2,25.31,24.64,24.78,187200.0],["2002-12-05",24.86,25.0,23.73,24.13,135700.0],["2002-12-06",23.96,24.15,22.8,22.92,141800.0],["2002-12-09",22.9,23.12,21.74,22.0,218800.0],["2002-12-10",22.18,23.12,22.05,23.02,130200.0],["2002-12-11",22.8,23.42,22.73,23.2,127400.0],["2002-12-12",23.53,24.1,23.33,23.96,313100.0],["2002-12-13",23.75,24.38,23.75,24.0,196000.0],["2002-12-16",24.0,24.23,23.67,23.96,358500.0],["2002-12-17",23.75,24.09,23.45,23.48,300900.0],["2002-12-18",23.45,23.45,21.92,22.12,284400.0],["2002-12-19",22.12,22.24,20.0,20.91,482900.0],["2002-12-20",20.91,21.85,20.67,21.8,433600.0],["2002-12-23",20.75,20.8,18.41,19.08,1565600.0],["2002-12-24",19.15,19.61,18.82,18.96,269000.0],["2002-12-26",19.02,19.73,19.0,19.38,85800.0],["2002-12-27",19.51,19.51,18.94,19.1,62600.0],["2002-12-30",19.12,19.25,18.85,19.12,125000.0],["2002-12-31",19.3,19.47,18.86,19.17,137700.0],["2003-01-02",19.45,20.48,19.42,20.47,149600.0],["2003-01-03",20.5,20.63,20.01,20.34,116000.0],["2003-01-06",20.39,20.74,20.34,20.49,128400.0],["2003-01-07",20.41,20.65,19.9,19.9,138600.0],["2003-01-08",19.85,19.9,19.46,19.53,86900.0],["2003-01-09",19.57,20.03,19.52,20.02,142600.0],["2003-01-10",19.91,20.68,19.86,20.41,126300.0],["2003-01-13",20.42,20.68,20.33,20.51,83000.0],["2003-01-14",20.55,20.55,20.06,20.48,133200.0],["2003-01-15",20.5,20.5,19.9,20.35,86500.0],["2003-01-16",20.3,20.65,19.79,20.22,170700.0],["2003-01-17",19.97,20.12,19.7,19.76,90400.0],["2003-01-21",19.76,19.78,18.02,18.49,290500.0],["2003-01-22",18.49,18.51,17.01,17.12,233300.0],["2003-01-23",17.22,17.75,16.97,17.6,239800.0],["2003-01-24",17.66,17.66,16.89,16.98,247800.0],["2003-01-27",16.56,16.77,15.26,15.7,317500.0],["2003-01-28",15.9,16.0,15.63,15.96,441300.0],["2003-01-29",15.98,16.3,15.9,16.14,365400.0],["2003-01-30",16.16,16.53,15.92,15.92,307000.0],["2003-01-31",15.91,16.28,15.55,15.95,453000.0],["2003-02-03",16.0,16.37,15.9,16.0,338700.0],["2003-02-04",15.94,16.41,15.94,16.28,296000.0],["2003-02-05",16.42,16.58,16.05,16.11,287700.0],["2003-02-06",16.58,18.26,16.58,17.57,774800.0],["2003-02-07",17.59,17.85,16.71,16.72,392700.0],["2003-02-10",16.67,16.89,16.23,16.58,272600.0],["2003-02-11",16.7,17.0,16.52,16.71,134700.0],["2003-02-12",16.9,16.9,16.35,16.45,111700.0],["2003-02-13",16.4,16.56,16.4,16.41,131800.0],["2003-02-14",16.4,16.77,16.34,16.75,97200.0],["2003-02-18",16.65,17.26,16.65,17.14,167200.0],["2003-02-19",17.07,17.15,16.66,16.8,127400.0],["2003-02-20",16.8,17.07,16.74,17.0,123300.0],["2003-02-21",17.06,17.19,16.93,17.18,140600.0],["2003-02-24",17.2,17.2,15.59,15.59,301200.0],["2003-02-25",15.42,15.52,14.82,15.44,226900.0],["2003-02-26",15.26,15.62,15.16,15.35,163700.0],["2003-02-27",15.46,15.6,15.14,15.17,174700.0],["2003-02-28",15.15,15.33,14.97,14.99,198800.0],["2003-03-03",15.0,15.1,14.1,14.29,421800.0],["2003-03-04",14.35,14.4,13.85,13.89,332000.0],["2003-03-05",13.85,14.19,13.73,14.1,231700.0],["2003-03-06",14.0,14.04,13.16,13.43,316000.0],["2003-03-07",13.23,14.84,13.0,14.57,1015700.0],["2003-03-10",14.6,14.6,14.01,14.17,316800.0],["2003-03-11",14.26,14.45,14.05,14.09,177200.0],["2003-03-12",13.9,14.12,13.63,13.65,261900.0],["2003-03-13",13.81,14.3,13.75,14.21,341600.0],["2003-03-14",14.25,14.99,14.25,14.95,187000.0],["2003-03-17",14.82,15.95,14.51,15.91,467300.0],["2003-03-18",15.95,16.04,15.55,15.85,238200.0],["2003-03-19",15.78,16.15,15.78,16.13,146600.0],["2003-03-20",15.97,16.7,15.7,16.62,376700.0],["2003-03-21",16.4,16.74,16.25,16.47,173800.0],["2003-03-24",16.37,16.37,16.0,16.33,226000.0],["2003-03-25",16.2,16.47,15.51,16.4,111100.0],["2003-03-26",16.46,16.46,16.2,16.25,157200.0],["2003-03-27",16.25,16.45,16.2,16.4,152200.0],["2003-03-28",16.38,16.53,16.35,16.36,150100.0],["2003-03-31",16.32,16.73,16.29,16.71,261700.0],["2003-04-01",16.58,16.73,16.25,16.51,139400.0],["2003-04-02",16.52,17.7,16.3,17.3,306800.0],["2003-04-03",17.57,17.75,17.17,17.52,219400.0],["2003-04-04",17.5,17.66,17.06,17.24,235900.0],["2003-04-07",17.62,18.1,17.4,17.74,201900.0],["2003-04-08",17.69,17.85,17.47,17.69,89900.0],["2003-04-09",17.7,17.7,17.42,17.46,128300.0],["2003-04-10",17.6,18.37,17.55,18.33,250600.0],["2003-04-11",18.3,18.35,17.75,17.9,112400.0],["2003-04-14",17.75,18.15,17.53,17.68,239800.0],["2003-04-15",17.74,18.2,17.59,17.69,444500.0],["2003-04-16",17.86,17.92,17.2,17.43,248000.0],["2003-04-17",17.7,17.95,16.54,16.9,374700.0],["2003-04-21",18.25,19.75,17.75,19.08,517000.0],["2003-04-22",19.15,19.35,18.72,19.19,275600.0],["2003-04-23",18.91,19.42,18.88,19.42,159000.0],["2003-04-24",19.45,19.56,19.15,19.49,80600.0],["2003-04-25",19.35,19.71,19.32,19.5,138200.0],["2003-04-28",19.5,19.74,19.4,19.54,106300.0],["2003-04-29",19.69,19.74,19.4,19.5,95200.0],["2003-04-30",19.37,20.35,19.22,20.02,220900.0],["2003-05-01",20.08,20.35,19.95,20.08,116300.0],["2003-05-02",20.0,20.4,19.95,20.22,98200.0],["2003-05-05",20.25,21.28,20.25,21.05,171400.0],["2003-05-06",21.25,21.25,20.6,20.88,164300.0],["2003-05-07",21.0,21.1,20.7,20.72,131400.0],["2003-05-08",20.65,20.66,19.83,19.83,149000.0],["2003-05-09",19.99,20.62,19.9,20.62,96300.0],["2003-05-12",20.47,21.1,20.3,21.08,82700.0],["2003-05-13",20.77,21.16,20.75,20.78,55900.0],["2003-05-14",20.77,21.05,20.4,20.85,90200.0],["2003-05-15",20.86,21.71,20.86,21.61,142900.0],["2003-05-16",21.36,21.82,21.35,21.41,138600.0],["2003-05-19",21.4,21.49,19.99,20.01,159200.0],["2003-05-20",20.05,20.41,19.9,20.3,84500.0],["2003-05-21",20.31,20.4,19.75,20.2,113600.0],["2003-05-22",20.07,20.68,20.06,20.47,59900.0],["2003-05-23",20.41,20.8,20.12,20.52,54300.0],["2003-05-27",20.59,21.3,20.37,21.17,62200.0],["2003-05-28",21.01,21.52,20.96,21.3,63400.0],["2003-05-29",21.43,22.0,21.22,21.77,132800.0],["2003-05-30",22.04,22.25,21.52,21.73,126800.0],["2003-06-02",21.73,21.95,21.22,21.25,155600.0],["2003-06-03",21.2,21.64,20.59,21.56,67100.0],["2003-06-04",21.44,21.7,21.3,21.4,308200.0],["2003-06-05",21.36,22.1,21.36,21.82,216700.0],["2003-06-06",21.99,22.0,21.39,21.39,79200.0],["2003-06-09",21.3,21.39,20.42,20.42,77700.0],["2003-06-10",20.48,20.72,20.1,20.35,116300.0],["2003-06-11",20.48,20.48,19.85,20.25,82100.0],["2003-06-12",20.35,20.35,19.85,20.05,72000.0],["2003-06-13",20.04,20.25,19.6,20.08,139100.0],["2003-06-16",20.18,20.29,19.91,20.15,121200.0],["2003-06-17",20.15,20.15,19.9,20.0,225200.0],["2003-06-18",20.01,20.25,19.96,20.09,243200.0],["2003-06-19",20.05,20.99,20.05,20.9,204400.0],["2003-06-20",20.99,21.2,20.62,20.97,188500.0],["2003-06-23",21.08,21.08,20.68,20.9,123700.0],["2003-06-24",20.73,20.98,20.55,20.75,98700.0],["2003-06-25",20.65,21.85,20.65,21.49,167900.0],["2003-06-26",21.52,21.63,21.2,21.22,203200.0],["2003-06-27",21.2,21.58,21.1,21.2,103100.0],["2003-06-30",21.5,21.7,20.85,21.5,158100.0],["2003-07-01",21.57,21.57,20.96,21.5,127500.0],["2003-07-02",21.53,21.58,21.15,21.24,119100.0],["2003-07-03",21.18,21.37,21.05,21.05,28400.0],["2003-07-07",21.01,21.53,21.01,21.53,207000.0],["2003-07-08",21.43,21.63,21.29,21.53,362400.0],["2003-07-09",21.54,23.0,21.37,22.95,389700.0],["2003-07-10",23.0,23.0,22.21,22.85,100700.0],["2003-07-11",22.75,23.43,22.75,23.43,126900.0],["2003-07-14",23.55,24.0,23.53,24.0,129800.0],["2003-07-15",24.01,24.16,23.17,23.59,74900.0],["2003-07-16",23.51,23.76,22.77,22.77,96400.0],["2003-07-17",20.7,21.75,19.45,19.81,1719500.0],["2003-07-18",20.02,20.2,19.75,20.05,728800.0],["2003-07-21",19.97,20.18,19.29,20.0,315300.0],["2003-07-22",20.0,20.4,19.89,20.4,243800.0],["2003-07-23",20.42,20.86,20.11,20.67,128400.0],["2003-07-24",20.86,21.1,20.65,20.68,261000.0],["2003-07-25",20.68,20.85,20.34,20.76,304900.0],["2003-07-28",20.91,21.0,20.53,20.91,99600.0],["2003-07-29",20.95,21.0,20.43,20.78,215200.0],["2003-07-30",20.72,20.96,20.06,20.95,178800.0],["2003-07-31",21.0,21.22,20.88,21.13,181400.0],["2003-08-01",21.2,21.2,20.17,20.31,407900.0],["2003-08-04",20.2,20.59,20.1,20.58,199400.0],["2003-08-05",20.38,20.48,20.1,20.1,203600.0],["2003-08-06",20.1,20.2,19.65,19.69,154100.0],["2003-08-07",19.85,19.9,18.15,18.97,614700.0],["2003-08-08",19.0,19.0,18.07,18.5,516700.0],["2003-08-11",18.58,19.15,18.51,18.9,190400.0],["2003-08-12",19.09,19.44,19.0,19.44,223500.0],["2003-08-13",19.45,19.6,18.63,18.63,280500.0],["2003-08-14",18.7,19.23,18.32,18.34,427000.0],["2003-08-15",18.59,20.11,18.55,20.0,637200.0],["2003-08-18",20.2,20.25,19.45,19.8,604600.0],["2003-08-19",20.22,21.85,20.01,21.67,754800.0],["2003-08-20",21.53,21.53,21.15,21.15,237600.0],["2003-08-21",21.14,21.63,21.13,21.42,115100.0],["2003-08-22",21.59,21.7,20.69,20.69,213200.0],["2003-08-25",20.79,21.0,20.5,20.51,88900.0],["2003-08-26",20.7,20.7,20.0,20.7,182200.0],["2003-08-27",20.7,20.7,20.41,20.5,102400.0],["2003-08-28",20.6,21.0,20.16,21.0,135200.0],["2003-08-29",20.98,21.19,20.29,20.58,113900.0],["2003-09-02",20.79,21.47,20.6,21.43,130400.0],["2003-09-03",21.48,21.75,21.35,21.51,170900.0],["2003-09-04",21.25,21.43,20.81,21.27,115100.0],["2003-09-05",21.21,21.76,21.11,21.41,106400.0],["2003-09-08",21.35,22.15,21.35,21.9,148800.0],["2003-09-09",21.92,22.1,21.0,21.21,142600.0],["2003-09-10",21.0,21.3,20.35,20.35,149100.0],["2003-09-11",20.25,20.9,20.25,20.57,127500.0],["2003-09-12",20.51,20.51,20.21,20.43,221900.0],["2003-09-15",20.45,20.72,20.33,20.41,85100.0],["2003-09-16",20.3,21.17,20.3,21.05,344200.0],["2003-09-17",20.91,21.15,20.74,20.79,233200.0],["2003-09-18",20.7,20.71,20.25,20.45,402400.0],["2003-09-19",20.24,20.58,20.2,20.54,175400.0],["2003-09-22",20.35,21.25,20.27,20.98,444100.0],["2003-09-23",20.9,21.2,20.65,21.13,135900.0],["2003-09-24",20.98,21.29,20.85,20.85,227900.0],["2003-09-25",20.86,21.0,20.1,20.41,272300.0],["2003-09-26",20.36,20.48,19.96,20.1,285100.0],["2003-09-29",20.05,20.81,19.69,20.63,201100.0],["2003-09-30",20.35,20.51,20.05,20.06,238400.0],["2003-10-01",20.1,20.85,20.1,20.85,148200.0],["2003-10-02",20.78,21.3,20.61,21.15,208200.0],["2003-10-03",21.25,21.63,20.9,21.35,102700.0],["2003-10-06",21.38,21.54,21.13,21.43,201800.0],["2003-10-07",21.45,21.53,21.26,21.49,81800.0],["2003-10-08",21.58,21.62,20.93,21.0,146700.0],["2003-10-09",21.0,21.78,20.89,21.15,253700.0],["2003-10-10",21.14,21.31,20.89,21.1,147900.0],["2003-10-13",21.0,21.59,21.0,21.25,174300.0],["2003-10-14",21.0,21.32,20.95,21.06,165500.0],["2003-10-15",21.0,21.31,20.8,21.22,48700.0],["2003-10-16",21.0,21.44,20.8,21.25,261400.0],["2003-10-17",20.15,21.88,20.05,21.07,718100.0],["2003-10-20",21.0,21.12,20.8,21.0,157900.0],["2003-10-21",21.15,21.47,20.86,21.36,367400.0],["2003-10-22",21.44,21.44,21.11,21.19,173600.0],["2003-10-23",21.05,21.18,20.85,20.98,323600.0],["2003-10-24",21.03,21.03,20.7,21.01,181500.0],["2003-10-27",20.85,21.29,20.71,21.01,175000.0],["2003-10-28",20.95,21.04,20.49,21.0,211600.0],["2003-10-29",20.99,21.35,20.9,21.22,225100.0],["2003-10-30",21.3,21.39,20.93,21.05,115700.0],["2003-10-31",21.14,21.3,20.49,20.49,143500.0],["2003-11-03",20.45,21.0,20.45,20.73,197400.0],["2003-11-04",20.69,20.8,20.2,20.3,180800.0],["2003-11-05",20.25,20.49,19.74,20.29,181300.0],["2003-11-06",20.38,20.41,20.0,20.32,91200.0],["2003-11-07",20.35,20.9,20.35,20.49,104200.0],["2003-11-10",20.45,20.67,20.01,20.03,85700.0],["2003-11-11",20.0,20.18,19.26,19.27,264400.0],["2003-11-12",19.27,19.6,19.04,19.3,440700.0],["2003-11-13",19.39,19.6,19.1,19.28,205200.0],["2003-11-14",19.28,19.53,19.12,19.33,120400.0],["2003-11-17",19.32,19.6,18.71,19.6,340500.0],["2003-11-18",19.6,19.94,19.44,19.65,228500.0],["2003-11-19",19.51,19.78,19.33,19.64,153400.0],["2003-11-20",19.72,19.72,19.0,19.34,138800.0],["2003-11-21",19.4,19.55,19.24,19.28,159200.0],["2003-11-24",19.38,20.4,19.27,19.98,196500.0],["2003-11-25",20.06,20.06,19.63,20.01,138200.0],["2003-11-26",20.09,20.09,19.33,19.41,215500.0],["2003-11-28",19.4,19.75,19.19,19.19,58200.0],["2003-12-01",19.39,19.97,19.21,19.96,200000.0],["2003-12-02",19.99,19.99,19.33,19.42,92500.0],["2003-12-03",19.49,19.68,19.11,19.11,117800.0],["2003-12-04",19.1,19.37,18.29,18.66,179300.0],["2003-12-05",18.32,18.94,18.32,18.54,134900.0],["2003-12-08",18.48,18.82,17.72,18.16,244200.0],["2003-12-09",18.3,18.78,18.25,18.27,197300.0],["2003-12-10",18.2,18.82,18.16,18.3,211100.0],["2003-12-11",18.27,18.99,18.25,18.55,110400.0],["2003-12-12",18.67,18.96,18.4,18.62,140900.0],["2003-12-15",18.72,19.08,18.49,18.59,92600.0],["2003-12-16",18.52,18.86,18.16,18.7,123500.0],["2003-12-17",18.45,18.5,17.99,18.3,228900.0],["2003-12-18",18.26,18.59,18.2,18.34,215400.0],["2003-12-19",18.64,18.74,18.0,18.09,331800.0],["2003-12-22",18.15,18.4,18.12,18.32,86500.0],["2003-12-23",18.15,18.7,18.11,18.5,186200.0],["2003-12-24",18.7,18.75,18.25,18.28,30300.0],["2003-12-26",18.25,18.64,18.19,18.35,59200.0],["2003-12-29",18.34,18.7,18.15,18.43,191800.0],["2003-12-30",18.35,18.74,18.34,18.56,134300.0],["2003-12-31",18.69,18.69,18.36,18.36,195100.0],["2004-01-02",18.36,18.55,17.75,17.97,121600.0],["2004-01-05",17.96,18.13,17.75,18.0,250800.0],["2004-01-06",17.88,18.3,17.85,18.12,275600.0],["2004-01-07",18.03,18.13,17.78,18.0,198700.0],["2004-01-08",18.05,18.25,17.85,18.13,243600.0],["2004-01-09",18.24,18.58,17.86,17.86,155000.0],["2004-01-12",17.85,18.4,17.8,18.39,137700.0],["2004-01-13",18.42,18.42,17.91,18.16,83600.0],["2004-01-14",18.28,18.4,17.95,18.34,126500.0],["2004-01-15",18.36,18.6,18.25,18.6,140000.0],["2004-01-16",18.61,18.65,18.0,18.27,178300.0],["2004-01-20",17.2,18.59,17.0,18.13,830500.0],["2004-01-21",17.95,18.19,17.9,18.14,261400.0],["2004-01-22",17.9,18.22,17.88,17.9,232500.0],["2004-01-23",17.86,18.04,17.8,17.88,386800.0],["2004-01-26",17.87,19.18,17.84,19.09,711200.0],["2004-01-27",19.9,23.15,19.6,22.06,1885600.0],["2004-01-28",21.91,22.97,21.87,22.06,689000.0],["2004-01-29",21.97,21.98,20.18,20.88,373000.0],["2004-01-30",21.0,21.38,20.6,20.74,130600.0],["2004-02-02",20.67,20.8,20.46,20.6,179900.0],["2004-02-03",20.47,20.8,20.07,20.24,179600.0],["2004-02-04",20.14,20.19,19.83,19.95,258000.0],["2004-02-05",20.14,20.34,19.95,20.27,202800.0],["2004-02-06",18.76,22.0,18.75,20.75,846500.0],["2004-02-09",20.5,20.55,19.82,20.26,466800.0],["2004-02-10",20.45,20.45,19.7,20.4,295800.0],["2004-02-11",20.44,20.44,19.7,20.0,153000.0],["2004-02-12",19.91,20.31,19.88,20.3,175200.0],["2004-02-13",20.2,20.37,19.72,19.94,185900.0],["2004-02-17",19.89,20.08,19.41,19.59,290700.0],["2004-02-18",19.8,20.15,19.49,19.79,242300.0],["2004-02-19",19.85,20.1,19.63,19.75,211800.0],["2004-02-20",19.7,19.75,19.07,19.5,134800.0],["2004-02-23",19.67,19.7,18.75,18.85,147100.0],["2004-02-24",18.8,19.49,18.8,19.37,238200.0],["2004-02-25",19.42,19.42,19.0,19.37,140900.0],["2004-02-26",19.35,19.35,18.5,19.09,205400.0],["2004-02-27",18.91,19.3,18.4,19.12,159400.0],["2004-03-01",19.1,19.66,19.0,19.46,200800.0],["2004-03-02",19.47,19.6,19.07,19.1,174200.0],["2004-03-03",19.1,19.19,18.8,18.97,153400.0],["2004-03-04",18.84,19.38,18.84,19.17,156000.0],["2004-03-05",19.12,19.75,18.99,19.38,107600.0],["2004-03-08",19.02,19.59,19.02,19.2,149100.0],["2004-03-09",19.31,19.4,19.1,19.3,161600.0],["2004-03-10",19.17,19.47,19.1,19.3,321400.0],["2004-03-11",19.18,19.91,19.05,19.7,323100.0],["2004-03-12",19.66,19.97,19.5,19.96,340400.0],["2004-03-15",19.69,19.97,19.56,19.65,179400.0],["2004-03-16",19.74,20.0,19.3,19.77,232200.0],["2004-03-17",19.75,20.0,19.54,19.85,198800.0],["2004-03-18",19.85,19.85,18.96,19.45,196700.0],["2004-03-19",19.63,19.63,18.97,19.07,135100.0],["2004-03-22",19.0,19.02,18.6,18.88,111200.0],["2004-03-23",18.88,19.17,18.88,19.0,87400.0],["2004-03-24",19.0,19.06,18.61,18.61,178900.0],["2004-03-25",18.68,19.5,18.58,19.31,161300.0],["2004-03-26",19.32,19.32,18.56,18.75,221500.0],["2004-03-29",18.83,19.2,18.67,19.08,157200.0],["2004-03-30",18.99,19.06,18.89,18.99,183800.0],["2004-03-31",19.05,19.05,18.59,18.61,332500.0],["2004-04-01",18.75,18.89,18.47,18.89,339700.0],["2004-04-02",19.0,19.39,17.75,18.92,142000.0],["2004-04-05",19.3,19.35,18.92,19.23,317800.0],["2004-04-06",19.01,19.25,18.89,18.95,234200.0],["2004-04-07",18.96,19.2,18.67,19.14,164200.0],["2004-04-08",19.16,19.16,18.66,18.98,210200.0],["2004-04-12",19.1,19.15,18.51,18.77,166100.0],["2004-04-13",18.87,19.02,18.15,18.32,133500.0],["2004-04-14",18.23,18.42,18.03,18.22,140700.0],["2004-04-15",18.27,18.42,18.01,18.2,102900.0],["2004-04-16",18.28,18.43,18.0,18.05,152600.0],["2004-04-19",18.13,18.77,17.92,18.59,464200.0],["2004-04-20",19.19,21.8,19.02,19.31,912900.0],["2004-04-21",19.4,21.21,19.4,21.0,595800.0],["2004-04-22",20.76,22.0,20.75,21.69,547000.0],["2004-04-23",21.66,22.18,21.6,21.9,248900.0],["2004-04-26",21.85,22.25,21.65,21.75,552100.0],["2004-04-27",21.8,21.85,21.32,21.75,258500.0],["2004-04-28",21.55,21.66,21.09,21.21,318400.0],["2004-04-29",21.19,21.55,20.9,21.41,421000.0],["2004-04-30",21.46,21.75,21.25,21.38,287900.0],["2004-05-03",21.35,21.71,21.2,21.35,190500.0],["2004-05-04",21.34,21.89,21.34,21.48,309900.0],["2004-05-05",21.4,21.65,21.2,21.26,134100.0],["2004-05-06",20.95,21.59,20.85,21.4,189900.0],["2004-05-07",21.39,21.72,20.75,20.77,106400.0],["2004-05-10",20.65,20.68,19.76,20.07,175500.0],["2004-05-11",20.09,21.0,19.86,20.13,247900.0],["2004-05-12",20.24,20.53,19.47,20.38,215000.0],["2004-05-13",20.54,20.78,19.87,20.06,83500.0],["2004-05-14",20.16,20.27,19.6,19.85,95200.0],["2004-05-17",19.7,19.75,19.25,19.28,199600.0],["2004-05-18",19.38,19.65,19.2,19.45,48100.0],["2004-05-19",19.67,20.37,19.65,20.08,189100.0],["2004-05-20",20.0,20.45,19.97,20.35,145300.0],["2004-05-21",20.44,20.55,20.08,20.27,239200.0],["2004-05-24",20.2,20.71,20.2,20.56,228300.0],["2004-05-25",20.63,21.12,20.34,21.09,235300.0],["2004-05-26",20.81,21.2,20.69,21.08,80500.0],["2004-05-27",20.91,21.21,20.73,20.95,109800.0],["2004-05-28",21.0,21.05,20.5,20.64,113200.0],["2004-06-01",20.72,21.53,20.6,21.25,125400.0],["2004-06-02",21.29,21.76,21.02,21.56,260700.0],["2004-06-03",21.41,21.84,21.38,21.5,208800.0],["2004-06-04",21.3,23.1,20.83,23.0,980200.0],["2004-06-07",24.37,24.65,23.3,23.36,802100.0],["2004-06-08",23.5,23.52,22.79,22.94,332500.0],["2004-06-09",22.82,23.09,22.75,22.76,295300.0],["2004-06-10",22.81,23.47,22.77,22.98,683600.0],["2004-06-14",22.81,23.25,22.62,22.97,314500.0],["2004-06-15",23.12,23.9,22.86,22.92,167500.0],["2004-06-16",23.15,23.56,22.91,23.26,154500.0],["2004-06-17",23.48,23.48,22.85,23.15,96700.0],["2004-06-18",22.89,23.2,22.64,22.99,318700.0],["2004-06-21",22.65,23.0,22.56,22.61,94800.0],["2004-06-22",22.7,23.05,22.47,22.94,168800.0],["2004-06-23",23.05,23.2,22.92,23.19,315900.0],["2004-06-24",23.2,23.55,23.15,23.42,163700.0],["2004-06-25",23.28,23.52,23.12,23.5,211300.0],["2004-06-28",23.11,23.47,22.88,22.97,193400.0],["2004-06-29",22.85,23.1,22.75,23.0,247400.0],["2004-06-30",22.78,23.13,22.78,22.94,229200.0],["2004-07-01",23.01,23.02,22.6,22.74,221200.0],["2004-07-02",22.75,22.75,21.37,22.4,313200.0],["2004-07-06",22.44,22.44,21.65,21.9,173000.0],["2004-07-07",21.91,22.0,21.67,21.67,256000.0],["2004-07-08",21.82,21.85,21.23,21.23,100000.0],["2004-07-09",21.24,21.61,21.15,21.51,97200.0],["2004-07-12",21.42,21.54,21.06,21.25,85100.0],["2004-07-13",21.36,22.25,21.27,22.04,386900.0],["2004-07-14",21.97,22.2,21.79,21.91,194800.0],["2004-07-15",21.99,22.4,21.8,22.12,124600.0],["2004-07-16",22.25,22.43,21.92,22.05,147900.0],["2004-07-19",22.09,22.21,21.59,21.94,496300.0],["2004-07-20",19.37,19.84,19.35,19.65,2742700.0],["2004-07-21",19.7,19.8,18.8,18.82,501300.0],["2004-07-22",18.77,19.46,18.76,19.33,289700.0],["2004-07-23",19.48,19.52,18.81,18.83,278100.0],["2004-07-26",18.89,19.05,18.38,18.4,314400.0],["2004-07-27",18.55,18.9,18.17,18.88,158400.0],["2004-07-28",18.74,19.04,18.41,18.92,256600.0],["2004-07-29",19.04,19.19,18.75,19.15,142100.0],["2004-07-30",19.15,19.43,19.0,19.09,65400.0],["2004-08-02",18.96,19.45,18.96,19.27,241800.0],["2004-08-03",19.3,19.3,18.91,18.97,89100.0],["2004-08-04",18.9,19.16,18.8,19.09,113400.0],["2004-08-05",18.86,19.15,18.77,19.0,139100.0],["2004-08-06",18.85,18.91,18.24,18.35,68300.0],["2004-08-09",18.15,18.55,18.15,18.44,143700.0],["2004-08-10",18.51,18.76,18.35,18.68,58900.0],["2004-08-11",18.53,18.8,17.65,18.57,147300.0],["2004-08-12",18.35,18.36,18.01,18.06,78700.0],["2004-08-13",18.28,18.4,18.09,18.28,50800.0],["2004-08-16",18.3,18.64,18.19,18.59,70900.0],["2004-08-17",18.69,18.8,18.52,18.66,44800.0],["2004-08-18",18.64,19.44,18.48,19.43,114300.0],["2004-08-19",19.34,19.78,19.17,19.41,148600.0],["2004-08-20",19.52,19.52,19.11,19.32,165600.0],["2004-08-23",19.57,19.57,18.69,18.69,119800.0],["2004-08-24",18.71,19.16,18.55,18.59,92400.0],["2004-08-25",18.76,19.03,18.67,19.01,58000.0],["2004-08-26",18.9,19.03,18.58,18.66,51100.0],["2004-08-27",18.71,19.0,18.62,19.0,68900.0],["2004-08-30",18.76,18.93,18.66,18.77,198100.0],["2004-08-31",18.74,19.05,18.25,18.67,80300.0],["2004-09-01",18.67,19.49,18.65,19.14,176000.0],["2004-09-02",19.19,19.3,19.0,19.25,40200.0],["2004-09-03",19.39,19.62,18.7,18.77,99500.0],["2004-09-07",18.81,18.95,18.4,18.46,187300.0],["2004-09-08",18.4,18.71,18.26,18.31,132800.0],["2004-09-09",18.36,18.56,18.32,18.39,100400.0],["2004-09-10",18.54,18.54,18.32,18.4,139700.0],["2004-09-13",18.61,18.68,18.26,18.35,131500.0],["2004-09-14",18.35,18.41,18.3,18.41,111800.0],["2004-09-15",18.57,18.57,18.3,18.38,79800.0],["2004-09-16",18.31,18.55,18.27,18.37,63700.0],["2004-09-17",18.26,18.79,18.24,18.48,328800.0],["2004-09-20",18.41,18.56,18.0,18.04,164800.0],["2004-09-21",18.22,18.22,18.03,18.09,152500.0],["2004-09-22",18.01,18.16,17.8,17.85,159700.0],["2004-09-23",17.81,17.94,17.35,17.36,465000.0],["2004-09-24",17.48,17.56,17.35,17.38,84400.0],["2004-09-27",17.38,17.42,16.54,16.59,179100.0],["2004-09-28",16.67,16.69,15.93,16.62,335400.0],["2004-09-29",16.7,17.5,16.58,17.5,361400.0],["2004-09-30",17.52,17.56,17.26,17.45,249000.0],["2004-10-01",17.53,17.79,17.4,17.55,121400.0],["2004-10-04",17.69,18.66,17.69,18.28,338600.0],["2004-10-05",18.35,18.35,18.15,18.18,151100.0],["2004-10-06",18.1,18.21,17.77,17.77,231700.0],["2004-10-07",17.91,17.91,17.35,17.35,152000.0],["2004-10-08",17.31,17.56,17.06,17.07,128500.0],["2004-10-11",17.06,17.31,16.95,17.28,204600.0],["2004-10-12",17.12,17.25,16.86,17.21,289300.0],["2004-10-13",18.75,20.45,18.65,20.03,1219000.0],["2004-10-14",20.13,20.5,19.91,20.21,605600.0],["2004-10-15",20.19,20.5,20.12,20.34,292800.0],["2004-10-18",20.47,20.64,20.02,20.36,266900.0],["2004-10-19",20.44,20.8,20.01,20.02,198200.0],["2004-10-20",20.0,20.52,19.83,20.37,153700.0],["2004-10-21",20.22,20.48,19.82,20.27,231500.0],["2004-10-22",20.3,20.38,19.66,19.84,142100.0],["2004-10-25",19.9,19.9,19.4,19.53,122500.0],["2004-10-26",19.62,19.71,19.35,19.63,240800.0],["2004-10-27",19.73,20.32,19.36,20.17,146800.0],["2004-10-28",20.02,20.94,20.02,20.58,577800.0],["2004-10-29",20.46,20.95,20.46,20.94,267400.0],["2004-11-01",20.72,20.95,20.57,20.82,105300.0],["2004-11-02",20.58,20.92,20.36,20.48,180900.0],["2004-11-03",20.1,20.6,19.91,20.22,333700.0],["2004-11-04",20.33,20.53,20.03,20.52,188000.0],["2004-11-05",20.59,20.59,19.89,20.22,184600.0],["2004-11-08",20.32,20.32,19.7,19.75,225900.0],["2004-11-09",20.0,20.2,19.68,20.09,183400.0],["2004-11-10",19.81,20.05,19.79,19.88,121200.0],["2004-11-11",20.0,20.09,19.79,20.04,69600.0],["2004-11-12",19.74,20.57,19.71,20.57,203600.0],["2004-11-15",20.59,20.71,20.44,20.71,193000.0],["2004-11-16",20.52,20.81,20.48,20.64,68000.0],["2004-11-17",20.79,21.49,20.72,21.13,144800.0],["2004-11-18",21.13,21.18,20.92,21.0,74200.0],["2004-11-19",21.23,21.25,20.71,20.72,124100.0],["2004-11-22",20.9,21.69,20.88,21.64,171400.0],["2004-11-23",21.72,21.8,21.25,21.69,198900.0],["2004-11-24",21.76,21.81,21.4,21.74,159400.0],["2004-11-26",21.92,21.92,21.72,21.75,16400.0],["2004-11-29",21.7,22.0,21.64,22.0,143600.0],["2004-11-30",21.99,22.0,21.59,21.65,111000.0],["2004-12-01",21.85,21.88,21.55,21.88,202700.0],["2004-12-02",21.9,22.5,21.84,22.49,129000.0],["2004-12-03",22.43,22.55,21.92,21.98,137900.0],["2004-12-06",21.88,21.92,21.1,21.18,181300.0],["2004-12-07",21.3,21.4,20.85,21.02,123900.0],["2004-12-08",20.88,21.22,20.75,21.05,61900.0],["2004-12-09",20.85,21.16,20.28,20.94,158500.0],["2004-12-10",21.02,21.11,20.9,21.03,117300.0],["2004-12-13",21.22,21.75,21.04,21.66,125300.0],["2004-12-14",21.86,22.36,21.79,22.12,89500.0],["2004-12-15",22.3,22.3,22.03,22.19,133800.0],["2004-12-16",22.36,23.49,22.12,23.22,342600.0],["2004-12-17",23.34,23.75,22.71,23.61,611400.0],["2004-12-20",23.67,23.85,22.56,23.31,429300.0],["2004-12-21",23.15,23.68,22.8,22.99,190300.0],["2004-12-22",23.38,23.71,22.99,23.35,153300.0],["2004-12-23",23.12,23.3,22.73,22.85,100300.0],["2004-12-27",23.07,23.31,22.71,22.89,128100.0],["2004-12-28",22.78,23.91,22.78,23.81,209900.0],["2004-12-29",23.99,24.45,23.77,23.92,296200.0],["2004-12-30",23.75,24.0,23.58,23.82,116300.0],["2004-12-31",23.52,24.2,23.52,23.91,142000.0],["2005-01-03",24.0,24.06,23.47,23.63,193200.0],["2005-01-04",23.65,23.9,23.06,23.16,215500.0],["2005-01-05",23.24,23.31,22.76,22.89,175100.0],["2005-01-06",23.15,23.28,22.86,22.88,69900.0],["2005-01-07",23.29,23.39,22.61,22.65,135400.0],["2005-01-10",22.65,23.44,22.65,22.98,164500.0],["2005-01-11",23.13,23.13,22.7,22.83,144500.0],["2005-01-12",23.02,23.02,22.48,22.72,213600.0],["2005-01-13",22.49,22.9,21.86,21.92,100300.0],["2005-01-14",22.05,22.66,21.83,22.66,153100.0],["2005-01-18",22.83,22.83,22.12,22.47,195600.0],["2005-01-19",22.81,22.99,22.44,22.77,118800.0],["2005-01-20",22.52,23.93,22.35,23.14,124300.0],["2005-01-21",23.29,23.44,23.01,23.07,92400.0],["2005-01-24",23.21,23.28,22.88,23.04,87100.0],["2005-01-25",23.11,23.37,22.99,23.06,142200.0],["2005-01-26",23.05,23.24,22.91,23.23,131200.0],["2005-01-27",22.9,23.15,22.78,22.82,238300.0],["2005-01-28",23.08,23.08,22.66,22.71,290800.0],["2005-01-31",22.84,23.11,22.71,23.05,112000.0],["2005-02-01",23.15,23.35,22.99,23.0,213000.0],["2005-02-02",23.24,23.67,23.0,23.67,203600.0],["2005-02-03",23.79,23.83,23.5,23.62,163200.0],["2005-02-04",23.69,24.05,23.5,23.81,129000.0],["2005-02-07",24.02,24.02,23.59,23.7,96800.0],["2005-02-08",23.8,24.33,23.74,24.25,149000.0],["2005-02-09",24.2,24.23,23.75,23.75,293800.0],["2005-02-10",23.99,23.99,23.32,23.4,321700.0],["2005-02-11",23.55,23.73,23.28,23.63,220700.0],["2005-02-14",23.5,23.7,22.65,22.7,239700.0],["2005-02-15",22.66,22.92,21.5,21.5,301600.0],["2005-02-16",23.99,26.84,23.9,25.89,3178600.0],["2005-02-17",25.8,26.47,25.8,26.25,686400.0],["2005-02-18",26.45,26.5,25.81,25.95,308900.0],["2005-02-22",26.0,26.25,25.37,25.4,183000.0],["2005-02-23",25.78,25.78,25.13,25.55,220000.0],["2005-02-24",25.81,26.46,25.5,26.31,311200.0],["2005-02-25",26.5,27.11,26.3,27.0,289400.0],["2005-02-28",26.91,27.2,26.62,26.65,189700.0],["2005-03-01",26.77,27.05,26.59,26.95,108100.0],["2005-03-02",26.75,26.95,26.5,26.5,136400.0],["2005-03-03",26.68,27.15,26.34,26.92,249200.0],["2005-03-04",27.11,28.18,26.91,28.04,338600.0],["2005-03-07",27.84,28.2,27.48,27.66,216300.0],["2005-03-08",27.5,27.92,27.43,27.5,260800.0],["2005-03-09",27.42,27.59,26.6,26.73,328700.0],["2005-03-10",26.9,27.49,26.65,27.08,192600.0],["2005-03-11",27.22,27.22,26.6,26.84,175800.0],["2005-03-14",26.61,27.78,26.61,27.03,150800.0],["2005-03-15",27.0,27.13,26.14,26.75,207000.0],["2005-03-16",26.71,27.21,26.3,26.62,326500.0],["2005-03-17",26.78,27.36,26.75,27.25,254600.0],["2005-03-18",27.33,27.51,26.53,27.37,361200.0],["2005-03-21",27.5,27.77,27.18,27.73,175300.0],["2005-03-22",27.75,28.18,27.67,28.02,435000.0],["2005-03-23",27.86,28.01,27.3,27.3,233200.0],["2005-03-24",27.56,27.69,26.83,27.06,196200.0],["2005-03-28",27.26,27.45,27.11,27.27,160300.0],["2005-03-29",27.22,27.58,26.76,26.81,139500.0],["2005-03-30",26.75,27.56,26.75,27.36,136400.0],["2005-03-31",27.37,30.83,27.36,29.64,2030900.0],["2005-04-01",29.6,30.48,29.21,29.82,569400.0],["2005-04-04",29.97,30.44,29.75,30.23,381600.0],["2005-04-05",30.15,32.09,30.15,31.25,705300.0],["2005-04-06",31.19,32.27,31.0,31.91,476300.0],["2005-04-07",31.73,32.41,31.52,31.87,260900.0],["2005-04-08",31.79,31.92,30.94,31.2,206400.0],["2005-04-11",31.35,32.0,30.93,31.59,240700.0],["2005-04-12",31.28,31.95,31.0,31.67,142400.0],["2005-04-13",31.59,31.95,31.0,31.01,101500.0],["2005-04-14",30.99,31.48,30.37,30.7,560400.0],["2005-04-15",30.71,31.24,30.7,31.11,344700.0],["2005-04-18",30.5,32.06,30.4,31.0,516800.0],["2005-04-19",31.03,32.49,31.0,32.41,591600.0],["2005-04-20",33.0,33.14,31.16,31.35,259100.0],["2005-04-21",31.68,32.35,31.22,32.23,133300.0],["2005-04-22",32.27,32.58,31.26,31.85,100200.0],["2005-04-25",32.08,32.97,31.23,32.2,656600.0],["2005-04-26",32.2,32.35,31.53,31.68,166900.0],["2005-04-27",35.23,36.71,33.28,34.58,3063600.0],["2005-04-28",34.58,37.1,34.58,36.27,1112300.0],["2005-04-29",36.25,36.58,34.3,36.07,682400.0],["2005-05-02",36.3,37.65,36.25,37.1,685100.0],["2005-05-03",37.2,38.09,36.89,37.4,420500.0],["2005-05-04",37.74,37.74,36.32,36.64,566000.0],["2005-05-05",36.73,37.75,36.65,37.0,384500.0],["2005-05-06",37.38,37.38,36.1,36.69,428300.0],["2005-05-09",36.85,36.92,35.72,36.92,496400.0],["2005-05-10",36.92,36.92,35.87,36.46,232700.0],["2005-05-11",36.32,38.65,36.32,38.59,701100.0],["2005-05-12",39.0,40.2,37.5,37.77,572800.0],["2005-05-13",37.57,38.01,37.16,37.75,809200.0],["2005-05-16",37.83,38.69,37.58,38.68,430500.0],["2005-05-17",38.5,40.4,38.5,40.0,850500.0],["2005-05-18",40.11,41.73,40.0,40.81,834000.0],["2005-05-19",40.2,40.76,39.05,39.52,810300.0],["2005-05-20",39.53,40.46,39.4,40.01,260300.0],["2005-05-23",40.17,41.46,40.01,40.62,327800.0],["2005-05-24",40.86,40.88,40.04,40.32,287400.0],["2005-05-25",40.24,41.1,40.0,40.04,330700.0],["2005-05-26",39.92,40.36,39.44,39.82,501000.0],["2005-05-27",39.99,41.48,39.61,40.89,323600.0],["2005-05-31",41.0,41.9,40.89,41.11,410000.0],["2005-06-01",41.39,42.18,41.09,41.52,228600.0],["2005-06-02",38.19,39.43,36.1,39.39,2141500.0],["2005-06-03",39.26,39.36,38.28,38.47,840700.0],["2005-06-06",38.3,40.09,38.24,39.32,575500.0],["2005-06-07",39.29,39.97,38.71,38.81,541000.0],["2005-06-08",38.75,39.42,38.27,38.6,298400.0],["2005-06-09",38.75,39.46,38.25,39.29,509400.0],["2005-06-10",39.43,40.03,39.18,39.88,518200.0],["2005-06-13",40.02,40.27,39.6,40.09,536700.0],["2005-06-14",40.5,40.79,39.94,40.19,582300.0],["2005-06-15",40.47,41.94,40.32,41.48,586900.0],["2005-06-16",41.94,42.98,41.7,42.92,602700.0],["2005-06-17",43.08,43.08,42.48,42.65,1045100.0],["2005-06-20",43.28,45.67,43.05,45.4,821400.0],["2005-06-21",45.29,45.7,44.68,45.57,446100.0],["2005-06-22",46.23,48.29,45.98,47.25,1115900.0],["2005-06-23",47.15,47.4,46.34,46.38,768200.0],["2005-06-24",46.5,46.5,44.31,44.89,422500.0],["2005-06-27",44.96,45.59,44.05,44.63,393700.0],["2005-06-28",45.0,46.14,44.48,46.02,363100.0],["2005-06-29",46.2,46.5,43.77,44.89,494800.0],["2005-06-30",45.03,45.2,44.57,44.68,163600.0],["2005-07-01",44.71,44.8,43.85,44.34,137000.0],["2005-07-05",44.56,45.47,44.06,45.13,292300.0],["2005-07-06",45.23,45.23,44.25,44.6,248800.0],["2005-07-07",43.99,44.5,43.58,44.2,334400.0],["2005-07-08",44.42,45.4,44.2,45.04,317100.0],["2005-07-11",44.93,47.57,44.93,47.54,468100.0],["2005-07-12",47.55,48.28,47.22,47.94,218900.0],["2005-07-13",47.96,48.28,47.2,47.25,168800.0],["2005-07-14",47.53,47.87,45.69,46.18,450000.0],["2005-07-15",50.03,52.48,49.42,50.4,1836100.0],["2005-07-18",49.35,50.57,49.02,49.72,617400.0],["2005-07-19",50.0,51.57,49.9,51.57,366000.0],["2005-07-20",51.31,51.5,50.55,50.85,202900.0],["2005-07-21",50.9,51.05,49.79,49.98,239500.0],["2005-07-22",49.83,51.19,49.78,51.07,212100.0],["2005-07-25",51.2,52.97,51.2,52.6,414500.0],["2005-07-26",52.7,52.92,52.15,52.55,218400.0],["2005-07-27",53.35,53.9,51.85,52.21,660100.0],["2005-07-28",52.68,52.89,51.27,51.5,423200.0],["2005-07-29",50.86,50.88,47.51,48.45,757600.0],["2005-08-01",48.95,50.75,48.7,50.29,598500.0],["2005-08-02",50.2,51.37,50.2,51.31,396400.0],["2005-08-03",51.25,52.15,50.8,51.14,410600.0],["2005-08-04",51.0,51.99,50.84,51.66,288000.0],["2005-08-05",51.33,51.94,49.26,49.4,364700.0],["2005-08-08",49.71,51.54,49.63,51.24,351000.0],["2005-08-09",51.36,52.94,50.08,51.07,395600.0],["2005-08-10",51.3,53.25,51.04,51.96,379200.0],["2005-08-11",52.01,53.75,51.64,53.61,577100.0],["2005-08-12",53.15,53.76,51.4,51.94,355000.0],["2005-08-15",51.68,51.8,49.54,50.18,825600.0],["2005-08-16",50.2,50.67,48.27,48.27,417600.0],["2005-08-17",48.3,50.48,48.26,50.05,387700.0],["2005-08-18",49.78,50.22,48.55,48.99,222000.0],["2005-08-19",48.88,49.43,48.87,49.28,238200.0],["2005-08-22",49.49,50.4,49.1,50.06,289700.0],["2005-08-23",50.04,50.81,48.66,50.19,353200.0],["2005-08-24",50.35,51.6,49.63,49.93,339100.0],["2005-08-25",49.75,50.28,45.55,46.43,1081800.0],["2005-08-26",46.28,47.52,46.27,47.19,620300.0],["2005-08-29",46.83,48.05,46.39,47.76,339700.0],["2005-08-30",47.94,48.58,47.21,47.86,254900.0],["2005-08-31",47.76,47.78,45.76,46.27,615600.0],["2005-09-01",45.92,47.0,45.92,46.76,441800.0],["2005-09-02",46.64,46.66,45.15,45.81,290000.0],["2005-09-06",45.81,48.04,45.81,47.93,511000.0],["2005-09-07",47.86,49.17,47.86,49.16,325900.0],["2005-09-08",48.83,49.04,47.78,48.25,228700.0],["2005-09-09",48.24,48.81,48.0,48.58,166900.0],["2005-09-12",48.5,50.87,48.5,50.28,391900.0],["2005-09-13",49.98,50.51,49.65,50.01,224000.0],["2005-09-14",49.74,50.5,48.6,49.08,222500.0],["2005-09-15",49.08,49.63,47.8,48.3,171700.0],["2005-09-16",48.59,49.55,48.15,49.45,390100.0],["2005-09-19",49.9,51.32,49.65,50.54,488500.0],["2005-09-20",50.99,51.14,49.35,49.43,368900.0],["2005-09-21",49.33,49.37,45.44,47.3,876800.0],["2005-09-22",46.84,47.2,44.21,44.24,759800.0],["2005-09-23",44.1,45.13,43.6,44.82,401100.0],["2005-09-26",45.08,46.18,45.0,45.44,303200.0],["2005-09-27",45.42,46.62,45.25,45.89,319200.0],["2005-09-28",45.89,46.88,44.87,45.15,322900.0],["2005-09-29",45.2,46.41,44.94,46.35,323700.0],["2005-09-30",46.23,46.68,45.37,45.66,157100.0],["2005-10-03",45.4,45.99,45.16,45.71,235900.0],["2005-10-04",45.73,47.43,44.4,46.18,354500.0],["2005-10-05",45.85,45.9,43.28,43.88,317600.0],["2005-10-06",43.77,43.98,42.3,42.69,313700.0],["2005-10-07",42.84,43.78,42.84,43.27,245400.0],["2005-10-10",43.05,43.38,42.56,42.66,147500.0],["2005-10-11",42.77,42.87,40.11,40.6,601900.0],["2005-10-12",40.5,40.93,39.39,39.98,301700.0],["2005-10-13",39.78,40.72,39.09,39.96,597300.0],["2005-10-14",40.12,40.5,39.29,40.42,294500.0],["2005-10-17",40.51,41.25,39.29,40.03,238000.0],["2005-10-18",39.82,40.17,37.98,38.08,491000.0],["2005-10-19",38.53,41.2,38.4,41.09,1416700.0],["2005-10-20",41.36,43.41,41.2,41.98,578400.0],["2005-10-21",42.11,43.25,41.86,42.62,263300.0],["2005-10-24",43.01,44.48,42.67,43.59,476400.0],["2005-10-25",43.43,43.88,42.68,43.21,282800.0],["2005-10-26",43.42,43.42,41.71,42.48,306400.0],["2005-10-27",42.29,43.0,42.05,42.35,377800.0],["2005-10-28",43.02,45.49,42.17,42.53,797400.0],["2005-10-31",42.91,43.69,41.8,43.46,506800.0],["2005-11-01",43.26,43.56,42.12,42.65,283300.0],["2005-11-02",42.65,43.09,42.15,42.3,303200.0],["2005-11-03",42.58,42.96,42.19,42.8,526600.0],["2005-11-04",43.2,45.0,43.2,44.8,627500.0],["2005-11-07",45.4,47.47,45.1,47.35,855800.0],["2005-11-08",47.73,48.49,46.48,47.03,712100.0],["2005-11-09",47.4,48.25,46.9,47.58,325800.0],["2005-11-10",47.26,48.29,44.8,45.4,695400.0],["2005-11-11",45.4,46.12,45.35,45.93,205900.0],["2005-11-14",46.29,46.3,43.65,44.69,420700.0],["2005-11-15",44.31,44.8,42.26,44.46,587800.0],["2005-11-16",44.44,45.14,42.74,43.38,443800.0],["2005-11-17",43.45,44.93,43.43,44.39,207100.0],["2005-11-18",44.82,44.94,44.41,44.59,150800.0],["2005-11-21",44.9,46.1,44.26,45.85,383600.0],["2005-11-22",45.94,48.23,45.94,47.9,802200.0],["2005-11-23",47.66,48.07,46.72,47.38,263300.0],["2005-11-25",47.13,47.52,47.0,47.41,33500.0],["2005-11-28",47.5,47.91,45.12,45.53,260500.0],["2005-11-29",45.88,47.0,45.83,46.34,206800.0],["2005-11-30",46.53,47.25,46.29,46.75,327300.0],["2005-12-01",47.02,48.16,46.99,47.99,371600.0],["2005-12-02",48.07,49.0,46.22,47.21,451100.0],["2005-12-05",46.97,47.3,45.27,46.07,230800.0],["2005-12-06",46.49,46.66,45.9,46.31,218300.0],["2005-12-07",46.01,46.31,44.58,45.3,229200.0],["2005-12-08",45.21,46.48,45.11,46.14,186500.0],["2005-12-09",46.45,47.73,46.16,47.43,366100.0],["2005-12-12",47.69,48.0,46.69,46.99,365200.0],["2005-12-13",47.25,47.27,44.53,44.9,458300.0],["2005-12-14",45.15,45.41,44.56,44.72,268100.0],["2005-12-15",45.42,45.59,44.26,44.66,315000.0],["2005-12-16",44.8,44.86,40.9,42.57,958100.0],["2005-12-19",42.29,42.5,40.56,40.79,512300.0],["2005-12-20",40.89,41.9,40.59,41.45,486900.0],["2005-12-21",41.39,42.21,41.27,41.65,330100.0],["2005-12-22",41.77,42.04,41.45,41.85,192800.0],["2005-12-23",41.63,42.0,41.15,42.0,198300.0],["2005-12-27",42.0,42.02,41.0,41.12,230800.0],["2005-12-28",41.1,41.3,40.04,40.62,272100.0],["2005-12-29",40.62,41.4,40.5,40.95,167200.0],["2005-12-30",40.51,40.89,39.76,40.04,165400.0],["2006-01-03",40.0,41.17,39.44,40.29,415400.0],["2006-01-04",40.45,41.75,40.31,41.68,318300.0],["2006-01-05",41.92,41.93,41.25,41.35,186200.0],["2006-01-06",41.82,41.82,40.96,41.57,245900.0],["2006-01-09",41.61,42.32,41.1,42.1,319400.0],["2006-01-10",42.0,43.55,42.0,43.23,359700.0],["2006-01-11",43.23,44.45,42.61,42.78,301600.0],["2006-01-12",42.5,42.9,41.3,42.5,794800.0],["2006-01-13",42.63,42.8,42.24,42.8,358700.0],["2006-01-17",42.29,42.7,41.85,41.91,466400.0],["2006-01-18",41.72,42.21,40.52,42.0,424200.0],["2006-01-19",41.79,42.7,41.75,42.6,218100.0],["2006-01-20",42.7,42.7,40.25,40.44,912600.0],["2006-01-23",43.25,47.39,42.07,46.99,1798600.0],["2006-01-24",46.94,47.48,45.6,45.99,498100.0],["2006-01-25",45.86,46.85,45.38,45.45,329900.0],["2006-01-26",45.7,45.85,44.77,45.34,441200.0],["2006-01-27",45.34,47.66,45.26,46.74,456700.0],["2006-01-30",48.48,48.49,47.66,47.95,659300.0],["2006-01-31",48.1,48.3,47.65,47.87,465400.0],["2006-02-01",47.9,48.01,46.56,46.87,391500.0],["2006-02-02",46.65,48.19,44.53,47.58,603900.0],["2006-02-03",47.45,47.81,46.93,47.5,345200.0],["2006-02-06",47.4,47.89,47.16,47.6,337000.0],["2006-02-07",47.7,47.84,46.63,46.97,347100.0],["2006-02-08",46.92,49.67,46.92,49.48,574900.0],["2006-02-09",49.93,51.23,49.76,50.55,806900.0],["2006-02-10",50.68,50.74,48.75,49.92,633000.0],["2006-02-13",50.0,51.26,49.38,51.15,1591900.0],["2006-02-14",51.43,51.84,49.52,50.63,820900.0],["2006-02-15",54.86,59.25,54.68,59.16,3328400.0],["2006-02-16",58.94,60.81,56.7,57.51,1470600.0],["2006-02-17",57.57,57.57,56.15,56.99,505400.0],["2006-02-21",57.0,57.1,55.27,55.93,615200.0],["2006-02-22",56.13,57.7,55.39,57.5,874200.0],["2006-02-23",57.62,59.59,57.62,59.43,708700.0],["2006-02-24",59.42,59.65,58.7,59.61,554500.0],["2006-02-27",59.95,61.49,59.06,59.25,750800.0],["2006-02-28",58.9,60.32,58.66,59.46,637300.0],["2006-03-01",59.98,61.37,59.42,60.89,356500.0],["2006-03-02",61.12,62.75,59.93,61.03,549700.0],["2006-03-03",61.03,62.36,60.36,60.55,278300.0],["2006-03-06",60.55,61.2,59.29,60.26,326400.0],["2006-03-07",59.74,60.1,56.97,57.96,370500.0],["2006-03-08",57.4,58.84,55.73,57.55,508000.0],["2006-03-09",57.15,59.62,57.15,57.35,278100.0],["2006-03-10",57.8,60.27,57.48,60.15,385100.0],["2006-03-13",60.57,61.2,59.7,60.36,267100.0],["2006-03-14",60.41,60.96,58.67,59.89,426000.0],["2006-03-15",59.89,59.99,58.85,59.78,175000.0],["2006-03-16",59.82,59.98,58.05,58.15,336100.0],["2006-03-17",58.45,60.3,58.21,59.13,456900.0],["2006-03-20",59.15,59.2,57.4,57.99,310900.0],["2006-03-21",56.83,58.09,55.86,56.83,480500.0],["2006-03-22",56.52,58.57,56.52,58.26,214100.0],["2006-03-23",58.5,58.5,56.46,56.96,207000.0],["2006-03-24",57.25,58.95,57.04,58.55,232500.0],["2006-03-27",58.95,59.86,58.02,58.72,186100.0],["2006-03-28",59.05,59.71,58.7,59.25,369600.0],["2006-03-29",59.53,59.61,58.55,58.84,433000.0],["2006-03-30",59.09,60.9,57.8,59.08,635600.0],["2006-03-31",58.91,60.36,58.58,59.85,189800.0],["2006-04-03",59.87,61.7,59.87,60.72,379600.0],["2006-04-04",60.89,61.5,59.8,61.07,361300.0],["2006-04-05",61.37,61.37,60.46,60.84,192400.0],["2006-04-06",61.05,63.19,60.51,62.5,438100.0],["2006-04-07",63.04,63.22,60.42,60.65,306000.0],["2006-04-10",61.0,61.06,59.56,60.71,251200.0],["2006-04-11",61.1,62.55,61.05,61.57,480300.0],["2006-04-12",61.29,62.66,60.74,62.57,513200.0],["2006-04-13",62.63,62.68,60.78,61.21,266800.0],["2006-04-17",62.4,65.34,62.19,64.47,798200.0],["2006-04-18",65.39,65.39,63.29,64.67,511700.0],["2006-04-19",65.27,65.59,62.74,63.99,420800.0],["2006-04-20",64.0,64.52,62.91,63.98,299700.0],["2006-04-21",64.8,66.17,64.2,65.12,422000.0],["2006-04-24",64.97,65.62,63.1,63.37,267100.0],["2006-04-25",63.86,64.62,63.37,64.34,348500.0],["2006-04-26",68.75,69.9,66.65,68.85,1346100.0],["2006-04-27",68.97,70.3,67.75,69.18,460700.0],["2006-04-28",68.76,68.76,65.74,67.05,415200.0],["2006-05-01",67.8,67.84,66.04,66.54,455900.0],["2006-05-02",67.1,67.23,65.48,66.29,415200.0],["2006-05-03",66.08,67.8,65.35,67.04,412900.0],["2006-05-04",67.95,73.72,67.76,72.81,1110100.0],["2006-05-05",73.12,73.41,71.69,72.24,466800.0],["2006-05-08",72.66,72.83,71.35,71.81,278700.0],["2006-05-09",72.3,72.3,70.33,70.99,281500.0],["2006-05-10",71.32,71.34,69.83,70.14,335700.0],["2006-05-11",70.28,71.02,68.71,68.71,467800.0],["2006-05-12",68.75,68.75,65.5,66.0,513600.0],["2006-05-15",65.3,67.92,64.0,67.34,489000.0],["2006-05-16",67.96,68.46,66.77,67.87,320700.0],["2006-05-17",68.08,68.57,64.29,65.3,570300.0],["2006-05-18",65.3,66.49,64.45,64.68,276100.0],["2006-05-19",64.97,68.25,64.33,64.96,455100.0],["2006-05-22",64.37,64.8,61.3,62.63,494400.0],["2006-05-23",62.84,64.44,60.02,60.15,552400.0],["2006-05-24",59.91,60.0,57.14,59.0,669100.0],["2006-05-25",59.44,59.99,57.0,59.28,581200.0],["2006-05-26",59.59,61.94,59.07,60.79,358300.0],["2006-05-30",60.25,60.63,58.85,58.87,303900.0],["2006-05-31",59.27,60.57,58.64,59.8,294100.0],["2006-06-01",60.2,61.15,59.71,60.99,347900.0],["2006-06-02",61.45,61.45,60.02,61.02,265500.0],["2006-06-05",61.18,61.18,54.3,55.25,736900.0],["2006-06-06",55.81,57.94,55.14,56.43,1002500.0],["2006-06-07",56.61,57.04,55.1,55.94,553600.0],["2006-06-08",55.51,56.99,52.58,54.81,517000.0],["2006-06-09",57.0,58.92,56.58,56.68,639000.0],["2006-06-12",56.75,56.76,54.21,54.24,304100.0],["2006-06-13",54.11,56.12,53.11,55.41,530000.0],["2006-06-14",55.39,56.47,53.44,54.49,424200.0],["2006-06-15",54.83,57.99,54.5,57.74,371600.0],["2006-06-16",57.68,58.43,56.18,56.78,723300.0],["2006-06-19",56.76,56.92,53.87,54.3,468500.0],["2006-06-20",54.4,55.05,53.45,54.73,369400.0],["2006-06-21",54.83,57.58,54.65,56.29,309300.0],["2006-06-22",55.94,56.85,55.33,56.1,215400.0],["2006-06-23",55.85,56.88,54.92,55.99,119800.0],["2006-06-26",56.18,57.75,56.04,57.18,231400.0],["2006-06-27",57.38,58.33,55.77,55.99,382200.0],["2006-06-28",56.33,57.06,54.97,56.53,266100.0],["2006-06-29",56.79,59.46,56.36,58.99,469100.0],["2006-06-30",59.43,60.38,58.34,59.26,340800.0],["2006-07-03",59.61,60.46,59.23,60.35,123900.0],["2006-07-05",60.15,60.15,57.15,57.9,228300.0],["2006-07-06",57.93,59.4,57.78,58.8,284200.0],["2006-07-07",58.94,58.94,56.75,56.93,230600.0],["2006-07-10",57.0,57.02,54.6,54.74,397500.0],["2006-07-11",54.68,56.55,54.6,56.29,299300.0],["2006-07-12",56.06,56.06,54.38,54.42,235500.0],["2006-07-13",54.25,54.35,52.75,53.15,361800.0],["2006-07-14",53.15,55.19,52.31,55.01,403700.0],["2006-07-17",54.53,54.88,52.4,52.88,922400.0],["2006-07-18",53.14,53.85,50.8,52.87,519400.0],["2006-07-19",52.9,55.78,52.69,54.64,404900.0],["2006-07-20",55.0,55.46,53.96,53.97,305100.0],["2006-07-21",53.78,53.98,51.78,52.78,243600.0],["2006-07-24",53.13,56.05,53.13,54.38,400900.0],["2006-07-25",54.02,54.7,52.84,54.67,554100.0],["2006-07-26",54.71,54.71,52.38,52.38,617400.0],["2006-07-27",54.95,56.0,50.09,50.21,1135900.0],["2006-07-28",50.55,51.65,50.07,51.58,680300.0],["2006-07-31",48.01,48.23,46.48,46.54,2663000.0],["2006-08-01",46.36,46.38,44.76,45.05,2254400.0],["2006-08-02",45.05,46.34,45.05,46.02,1580400.0],["2006-08-03",45.18,49.03,44.77,48.92,3492500.0],["2006-08-04",49.25,49.89,48.0,48.76,965800.0],["2006-08-07",48.66,48.99,48.0,48.51,584600.0],["2006-08-08",48.84,49.0,47.95,48.05,587300.0],["2006-08-09",48.76,49.63,48.08,48.29,538000.0],["2006-08-10",48.03,48.76,47.8,48.52,356900.0],["2006-08-11",48.6,48.6,47.67,47.97,370000.0],["2006-08-14",48.56,49.91,48.49,48.95,599000.0],["2006-08-15",49.74,49.82,48.66,49.76,538000.0],["2006-08-16",49.89,52.39,49.85,51.8,1171700.0],["2006-08-17",51.8,53.58,51.31,52.77,659000.0],["2006-08-18",52.99,52.99,51.2,51.51,545500.0],["2006-08-21",51.44,52.26,51.44,52.06,334400.0],["2006-08-22",52.1,52.58,51.89,52.5,328500.0],["2006-08-23",52.18,52.7,51.5,52.34,871800.0],["2006-08-24",52.78,53.02,52.01,52.42,491700.0],["2006-08-25",52.68,53.05,52.05,52.35,314100.0],["2006-08-28",52.5,52.71,52.29,52.34,215400.0],["2006-08-29",52.3,52.65,51.6,52.16,709500.0],["2006-08-30",52.45,54.91,51.38,54.63,841300.0],["2006-08-31",54.89,58.14,54.7,55.98,794500.0],["2006-09-01",56.46,56.49,55.35,56.0,295300.0],["2006-09-05",56.29,56.41,55.19,55.97,440800.0],["2006-09-06",55.5,55.85,55.2,55.3,510600.0],["2006-09-07",55.14,55.38,53.64,54.28,266800.0],["2006-09-08",54.62,54.62,52.87,53.2,338800.0],["2006-09-11",53.13,53.52,51.93,52.58,481100.0],["2006-09-12",52.82,55.11,52.82,54.86,351500.0],["2006-09-13",54.59,56.37,54.23,56.06,289800.0],["2006-09-14",56.7,58.4,56.7,58.31,724000.0],["2006-09-15",58.9,59.57,57.68,58.11,499900.0],["2006-09-18",58.13,58.31,57.6,57.9,501100.0],["2006-09-19",57.9,58.06,55.93,57.0,347100.0],["2006-09-20",57.7,57.7,56.3,57.5,228600.0],["2006-09-21",57.8,57.91,55.88,56.34,407800.0],["2006-09-22",55.99,56.25,54.76,55.45,233200.0],["2006-09-25",55.81,55.85,54.58,55.42,290400.0],["2006-09-26",55.05,55.41,54.53,55.09,365600.0],["2006-09-27",54.79,55.71,54.79,55.22,221200.0],["2006-09-28",55.44,56.39,55.33,56.3,374800.0],["2006-09-29",56.06,56.67,55.51,55.8,318600.0],["2006-10-02",55.6,56.04,54.5,54.74,293500.0],["2006-10-03",54.49,54.5,52.4,52.59,763900.0],["2006-10-04",52.9,54.0,52.04,53.9,265000.0],["2006-10-05",53.71,54.0,53.47,53.5,287900.0],["2006-10-06",53.15,53.48,52.73,52.96,363700.0],["2006-10-09",52.61,53.27,52.04,52.91,279100.0],["2006-10-10",53.25,53.25,52.0,52.5,328200.0],["2006-10-11",52.51,53.08,51.65,52.43,262000.0],["2006-10-12",52.47,54.47,52.4,54.35,319600.0],["2006-10-13",54.23,55.13,53.91,54.88,452500.0],["2006-10-16",54.9,56.82,54.88,56.6,474700.0],["2006-10-17",56.29,57.5,56.06,57.16,480400.0],["2006-10-18",57.41,57.5,56.12,56.4,468800.0],["2006-10-19",56.54,56.92,55.89,55.99,212300.0],["2006-10-20",56.13,56.13,54.88,55.04,200300.0],["2006-10-23",55.02,55.89,54.7,55.1,239300.0],["2006-10-24",54.82,54.94,53.67,53.93,646900.0],["2006-10-25",53.75,55.15,53.75,54.59,255400.0],["2006-10-26",54.9,55.3,53.87,55.25,342900.0],["2006-10-27",54.36,55.26,53.52,53.58,414600.0],["2006-10-30",53.58,54.75,53.5,54.42,416200.0],["2006-10-31",54.64,55.05,54.2,54.44,581900.0],["2006-11-01",54.25,54.63,52.64,52.93,651200.0],["2006-11-02",50.5,52.3,48.75,51.71,2203500.0],["2006-11-03",51.82,51.99,50.56,51.88,392700.0],["2006-11-06",51.86,51.9,51.05,51.44,491900.0],["2006-11-07",51.33,52.35,51.2,51.86,394500.0],["2006-11-08",50.8,51.48,50.6,51.09,349400.0],["2006-11-09",51.17,51.75,50.1,50.36,391600.0],["2006-11-10",50.25,50.5,49.96,50.14,332800.0],["2006-11-13",50.1,50.62,49.57,49.6,816600.0],["2006-11-14",49.79,49.89,48.96,49.85,872100.0],["2006-11-15",49.7,50.45,49.7,49.91,498600.0],["2006-11-16",49.99,50.17,49.64,49.94,507000.0],["2006-11-17",49.9,50.03,49.11,49.44,393500.0],["2006-11-20",49.22,50.17,49.05,49.8,533000.0],["2006-11-21",49.66,50.17,49.41,49.79,229700.0],["2006-11-22",49.7,50.03,49.0,49.23,173500.0],["2006-11-24",48.95,49.27,48.65,49.0,144200.0],["2006-11-27",49.0,49.32,47.39,47.49,572700.0],["2006-11-28",47.52,47.95,46.87,47.18,339100.0],["2006-11-29",47.26,48.72,47.2,48.33,421100.0],["2006-11-30",48.33,48.65,47.98,47.99,750300.0],["2006-12-01",48.2,48.46,47.23,48.12,350900.0],["2006-12-04",48.01,49.11,48.01,48.93,258900.0],["2006-12-05",49.0,49.11,48.38,48.92,673900.0],["2006-12-06",48.89,48.89,48.04,48.12,349300.0],["2006-12-07",48.2,48.65,47.75,48.26,611800.0],["2006-12-08",48.12,49.6,48.02,49.02,400800.0],["2006-12-11",48.73,49.11,48.23,48.58,696900.0],["2006-12-12",48.4,49.08,48.15,48.15,357100.0],["2006-12-13",48.13,48.61,47.8,47.93,391600.0],["2006-12-14",47.93,49.0,47.93,48.81,398400.0],["2006-12-15",49.01,49.16,48.46,48.9,629900.0],["2006-12-18",49.3,49.38,48.66,48.75,466800.0],["2006-12-19",48.58,49.31,48.25,49.11,207300.0],["2006-12-20",49.13,51.09,49.0,50.54,563200.0],["2006-12-21",51.06,51.46,50.58,50.61,589800.0],["2006-12-22",50.7,50.86,49.98,49.98,290200.0],["2006-12-26",49.81,51.0,49.78,50.81,175200.0],["2006-12-27",50.85,52.58,50.68,52.46,375200.0],["2006-12-28",52.54,52.79,52.28,52.53,724100.0],["2006-12-29",52.43,52.59,51.82,51.84,310100.0],["2007-01-03",52.41,52.42,51.15,51.38,596200.0],["2007-01-04",51.35,53.08,51.35,52.98,388600.0],["2007-01-05",52.57,53.7,52.52,53.52,483300.0],["2007-01-08",53.43,55.24,53.05,54.95,778700.0],["2007-01-09",55.05,55.74,54.56,55.56,846100.0],["2007-01-10",55.02,55.48,54.22,54.96,969300.0],["2007-01-11",55.0,56.05,54.86,55.44,591200.0],["2007-01-12",55.49,56.2,55.27,55.88,249000.0],["2007-01-16",56.15,56.95,55.89,55.95,563300.0],["2007-01-17",55.83,56.11,55.49,55.51,232400.0],["2007-01-18",55.3,56.25,55.3,55.46,388500.0],["2007-01-19",55.66,56.0,55.43,55.72,258600.0],["2007-01-22",55.75,55.92,55.01,55.33,314600.0],["2007-01-23",55.17,56.7,55.11,55.93,388700.0],["2007-01-24",56.02,56.94,56.0,56.7,241300.0],["2007-01-25",56.8,56.82,55.56,55.73,202200.0],["2007-01-26",55.6,56.45,55.35,56.2,176500.0],["2007-01-29",56.2,56.98,55.86,56.63,283200.0],["2007-01-30",56.62,56.89,56.45,56.7,147300.0],["2007-01-31",56.73,58.12,56.19,57.64,371600.0],["2007-02-01",57.78,60.3,57.77,59.49,573900.0],["2007-02-02",59.43,59.58,58.28,58.71,319800.0],["2007-02-05",58.8,59.0,58.5,58.63,188500.0],["2007-02-06",58.82,59.5,58.78,59.38,307900.0],["2007-02-07",59.5,60.6,59.11,60.48,384100.0],["2007-02-08",60.41,60.61,59.93,60.21,178300.0],["2007-02-09",60.21,60.21,59.72,60.11,205400.0],["2007-02-12",60.08,60.08,59.23,59.79,267900.0],["2007-02-13",59.75,61.02,59.75,60.55,297500.0],["2007-02-14",58.51,60.7,57.83,59.4,799100.0],["2007-02-15",59.72,61.8,59.72,61.18,396700.0],["2007-02-16",61.17,61.88,60.5,61.69,255100.0],["2007-02-20",61.65,61.71,60.6,61.3,250500.0],["2007-02-21",61.06,61.44,60.74,61.27,235700.0],["2007-02-22",61.33,62.76,61.0,62.52,415500.0],["2007-02-23",62.5,63.95,62.48,63.81,342800.0],["2007-02-26",66.16,68.91,66.01,66.81,2576300.0],["2007-02-27",66.0,66.45,63.57,65.18,1061500.0],["2007-02-28",64.18,65.36,64.0,64.62,932600.0],["2007-03-01",63.5,64.3,62.85,63.76,614700.0],["2007-03-02",63.34,63.37,61.5,61.5,537700.0],["2007-03-05",61.44,63.88,60.66,62.37,762200.0],["2007-03-06",63.06,63.99,62.49,63.09,594700.0],["2007-03-07",63.35,63.35,61.95,62.03,514000.0],["2007-03-08",62.8,63.7,62.5,62.84,398000.0],["2007-03-09",63.95,64.1,62.1,63.22,587000.0],["2007-03-12",63.22,63.41,62.31,63.02,485000.0],["2007-03-13",62.5,62.59,61.16,61.31,418100.0],["2007-03-14",61.3,62.13,60.35,61.85,455300.0],["2007-03-15",61.63,62.65,61.25,62.59,500600.0],["2007-03-16",62.58,62.8,61.75,62.13,383800.0],["2007-03-19",62.66,63.76,62.66,63.64,449000.0],["2007-03-20",63.4,64.0,63.17,63.91,292100.0],["2007-03-21",63.95,65.19,63.88,65.03,406800.0],["2007-03-22",65.24,66.0,64.93,65.87,696600.0],["2007-03-23",65.71,65.78,65.12,65.5,373100.0],["2007-03-26",65.59,65.6,64.56,65.34,230200.0],["2007-03-27",65.01,65.46,64.6,65.17,267800.0],["2007-03-28",65.35,65.49,64.76,65.37,445600.0],["2007-03-29",65.72,65.96,64.74,65.17,417900.0],["2007-03-30",64.96,65.91,64.58,65.04,283600.0],["2007-04-02",65.25,65.29,64.63,65.24,324000.0],["2007-04-03",65.25,65.43,64.89,65.0,484400.0],["2007-04-04",65.17,65.32,64.82,65.14,458200.0],["2007-04-05",65.37,66.44,65.15,66.09,372400.0],["2007-04-09",66.09,68.5,66.09,68.1,768900.0],["2007-04-10",68.26,68.34,67.06,67.92,280200.0],["2007-04-11",67.85,67.96,66.92,67.5,336500.0],["2007-04-12",67.46,69.24,67.02,69.23,447000.0],["2007-04-13",68.42,69.81,68.25,69.47,793200.0],["2007-04-16",69.9,70.1,69.6,70.0,536800.0],["2007-04-17",69.96,70.56,69.62,70.1,626600.0],["2007-04-18",69.67,70.17,69.58,69.94,562300.0],["2007-04-19",69.0,70.52,69.0,69.93,656700.0],["2007-04-20",70.36,71.25,70.31,70.83,500900.0],["2007-04-23",70.99,71.08,70.5,70.76,293800.0],["2007-04-24",71.04,71.05,70.36,71.03,336500.0],["2007-04-25",71.0,71.2,70.51,71.05,492400.0],["2007-04-26",71.31,71.68,70.7,71.42,235600.0],["2007-04-27",71.0,71.65,71.0,71.04,333500.0],["2007-04-30",70.8,71.02,67.16,67.34,1099100.0],["2007-05-01",67.25,69.3,66.81,68.98,683300.0],["2007-05-02",69.09,70.3,69.0,69.61,879000.0],["2007-05-03",68.01,69.95,67.1,69.83,1536400.0],["2007-05-04",69.39,69.46,66.25,66.45,1500700.0],["2007-05-07",66.33,66.77,66.23,66.33,538600.0],["2007-05-08",66.4,66.4,64.57,65.96,882200.0],["2007-05-09",66.02,67.43,65.61,67.25,363300.0],["2007-05-10",67.52,67.79,66.11,66.2,620500.0],["2007-05-11",66.26,67.97,66.26,67.89,505100.0],["2007-05-14",68.1,69.3,67.3,67.43,465900.0],["2007-05-15",67.83,68.18,66.32,66.41,451200.0],["2007-05-16",67.02,68.07,66.38,67.9,534500.0],["2007-05-17",67.57,67.81,66.65,67.15,441200.0],["2007-05-18",67.15,67.45,66.34,67.17,294700.0],["2007-05-21",67.35,68.1,66.1,67.75,533400.0],["2007-05-22",67.84,69.04,67.64,68.81,473300.0],["2007-05-23",69.0,69.29,67.31,67.66,289300.0],["2007-05-24",67.85,68.18,65.36,65.65,345700.0],["2007-05-25",66.19,67.1,65.55,65.79,309100.0],["2007-05-29",65.79,67.98,65.58,66.96,408800.0],["2007-05-30",66.97,67.11,65.81,66.99,257800.0],["2007-05-31",66.85,68.39,66.41,67.65,375500.0],["2007-06-01",68.24,70.46,68.08,70.4,671200.0],["2007-06-04",70.5,70.56,69.92,70.51,506000.0],["2007-06-05",70.25,73.68,70.25,72.51,1423600.0],["2007-06-06",72.01,72.3,70.75,71.2,385700.0],["2007-06-07",71.12,71.57,70.23,71.45,597900.0],["2007-06-08",71.94,72.0,70.52,71.75,357400.0],["2007-06-11",71.75,72.85,71.29,71.56,262800.0],["2007-06-12",71.22,74.75,71.08,73.03,992100.0],["2007-06-13",73.76,74.81,73.22,74.07,1168500.0],["2007-06-14",74.46,75.0,73.25,73.71,656900.0],["2007-06-15",74.87,75.22,74.26,74.85,1047400.0],["2007-06-18",75.13,75.68,74.08,74.38,374800.0],["2007-06-19",74.56,75.0,73.94,74.4,298400.0],["2007-06-20",74.85,74.9,72.9,73.05,493700.0],["2007-06-21",72.88,74.09,72.75,73.63,540200.0],["2007-06-22",73.76,74.86,73.61,74.18,758900.0],["2007-06-25",74.15,75.98,74.08,75.18,771500.0],["2007-06-26",75.35,76.58,75.04,76.15,952700.0],["2007-06-27",75.98,77.23,74.77,77.23,584800.0],["2007-06-28",76.8,78.43,76.8,77.68,1021600.0],["2007-06-29",78.21,78.72,77.47,77.94,597000.0],["2007-07-02",78.37,78.84,77.62,78.0,549600.0],["2007-07-03",78.1,78.98,78.06,78.86,330400.0],["2007-07-05",78.49,78.95,78.17,78.63,256700.0],["2007-07-06",78.99,79.07,78.25,78.63,305500.0],["2007-07-09",79.04,79.04,78.04,78.77,459000.0],["2007-07-10",78.84,78.84,76.85,76.99,483100.0],["2007-07-11",77.1,77.71,75.98,76.78,1360300.0],["2007-07-12",77.32,78.8,77.1,77.89,772800.0],["2007-07-13",78.13,79.47,77.74,79.34,715600.0],["2007-07-16",79.26,80.93,78.68,79.96,811300.0],["2007-07-17",79.73,81.27,79.73,80.64,489600.0],["2007-07-18",80.25,80.71,79.66,80.3,862800.0],["2007-07-19",80.62,80.92,80.18,80.79,377700.0],["2007-07-20",80.61,81.66,80.5,81.13,571700.0],["2007-07-23",81.23,82.35,80.46,82.05,709200.0],["2007-07-24",82.34,83.4,81.42,81.92,927300.0],["2007-07-25",82.58,83.1,80.78,81.49,835600.0],["2007-07-26",80.85,81.78,78.53,79.88,961000.0],["2007-07-27",79.62,82.31,79.62,81.57,994200.0],["2007-07-30",82.17,82.29,81.11,81.21,1191700.0],["2007-07-31",81.45,81.5,79.43,79.43,826200.0],["2007-08-01",79.07,82.33,76.8,78.21,1210200.0],["2007-08-02",79.49,82.66,79.49,80.93,1732800.0],["2007-08-03",81.13,83.38,81.01,82.67,1080300.0],["2007-08-06",83.01,84.13,81.25,83.96,1037600.0],["2007-08-07",80.8,84.19,80.46,83.9,1183500.0],["2007-08-08",84.62,90.26,84.5,89.13,1477400.0],["2007-08-09",86.11,95.65,83.09,91.87,1917000.0],["2007-08-10",89.86,90.34,84.29,85.26,1491300.0],["2007-08-13",86.5,88.0,82.99,84.3,773600.0],["2007-08-14",84.95,84.95,81.13,82.14,636500.0],["2007-08-15",82.13,82.31,80.44,80.69,695900.0],["2007-08-16",79.49,79.98,73.55,77.89,1673000.0],["2007-08-17",80.0,84.0,79.7,80.73,717000.0],["2007-08-20",81.25,82.56,80.44,81.52,461500.0],["2007-08-21",81.91,82.96,80.38,81.58,516500.0],["2007-08-22",81.01,84.36,81.01,83.98,566200.0],["2007-08-23",84.54,85.0,83.33,83.86,323200.0],["2007-08-24",84.62,85.57,81.09,85.45,291400.0],["2007-08-27",87.25,87.25,84.99,85.51,538300.0],["2007-08-28",84.42,84.96,83.18,83.26,300600.0],["2007-08-29",84.12,84.8,83.02,83.49,452000.0],["2007-08-30",83.95,85.12,82.24,83.86,564100.0],["2007-08-31",86.87,87.76,84.82,84.9,699500.0],["2007-09-04",84.37,87.49,84.37,86.57,353500.0],["2007-09-05",86.19,86.94,85.97,86.91,324200.0],["2007-09-06",86.85,89.2,86.67,88.07,456700.0],["2007-09-07",86.7,89.32,86.51,87.89,544700.0],["2007-09-10",88.56,88.63,86.23,86.91,270900.0],["2007-09-11",87.62,87.78,85.66,87.41,460300.0],["2007-09-12",87.45,88.8,86.97,87.28,259300.0],["2007-09-13",87.88,89.95,87.42,88.79,381600.0],["2007-09-14",88.08,89.55,88.08,89.01,284600.0],["2007-09-17",88.7,89.41,87.98,88.73,341400.0],["2007-09-18",89.29,91.96,87.7,91.48,754000.0],["2007-09-19",91.98,93.38,91.56,92.73,693400.0],["2007-09-20",92.65,92.95,91.32,92.21,350400.0],["2007-09-21",92.34,93.46,91.73,92.97,455400.0],["2007-09-24",93.41,94.0,91.45,92.53,252200.0],["2007-09-25",91.4,94.21,91.06,94.04,250000.0],["2007-09-26",94.78,95.77,93.53,95.64,1028400.0],["2007-09-27",96.07,96.08,91.56,92.36,1130800.0],["2007-09-28",92.9,93.72,91.88,93.07,407200.0],["2007-10-01",92.85,95.89,92.08,94.52,477600.0],["2007-10-02",94.62,96.4,93.46,94.64,412800.0],["2007-10-03",93.88,97.07,92.93,95.61,483500.0],["2007-10-04",96.14,96.32,91.93,93.23,586800.0],["2007-10-05",94.0,95.93,93.5,95.35,278300.0],["2007-10-08",95.42,99.2,95.13,98.57,485200.0],["2007-10-09",98.8,101.81,98.6,101.05,560800.0],["2007-10-10",101.05,103.73,98.17,103.57,633900.0],["2007-10-11",103.8,104.34,98.8,99.03,658000.0],["2007-10-12",99.85,102.51,99.06,102.2,645800.0],["2007-10-15",101.11,102.13,99.39,99.95,431300.0],["2007-10-16",99.88,102.59,99.14,101.36,1091500.0],["2007-10-17",102.73,103.74,100.94,102.78,429500.0],["2007-10-18",102.57,103.15,100.75,101.5,348300.0],["2007-10-19",101.53,102.86,99.36,99.6,687800.0],["2007-10-22",98.74,101.65,97.27,101.11,792700.0],["2007-10-23",102.32,103.65,101.59,103.38,378800.0],["2007-10-24",103.0,104.75,102.4,104.0,341600.0],["2007-10-25",104.56,104.84,101.12,103.74,234200.0],["2007-10-26",104.43,106.99,103.57,106.08,273900.0],["2007-10-29",107.1,109.07,105.21,108.92,460200.0],["2007-10-30",109.1,112.92,107.63,109.21,834700.0],["2007-10-31",110.52,111.36,105.95,107.49,907700.0],["2007-11-01",106.73,106.73,99.0,101.05,1889800.0],["2007-11-02",83.25,86.68,79.4,80.07,5044500.0],["2007-11-05",79.15,83.65,77.25,83.1,1690200.0],["2007-11-06",83.1,86.96,80.63,86.35,899600.0],["2007-11-07",85.81,86.62,84.5,84.73,861200.0],["2007-11-08",85.31,86.86,80.9,83.9,649900.0],["2007-11-09",83.0,83.87,80.63,80.9,693200.0],["2007-11-12",81.02,81.16,76.41,76.9,1179200.0],["2007-11-13",76.97,78.42,74.0,77.45,1064100.0],["2007-11-14",77.53,78.38,74.66,75.79,800500.0],["2007-11-15",75.28,77.55,74.62,76.26,623800.0],["2007-11-16",76.34,77.03,74.13,75.86,878200.0],["2007-11-19",75.19,75.65,73.0,73.17,700600.0],["2007-11-20",73.0,76.26,72.78,75.0,1215400.0],["2007-11-21",74.93,75.19,73.61,74.5,335300.0],["2007-11-23",75.0,75.6,73.67,74.83,144600.0],["2007-11-26",74.96,76.67,73.64,73.75,262400.0],["2007-11-27",73.75,76.09,73.75,75.65,440400.0],["2007-11-28",76.66,79.0,75.76,78.61,388200.0],["2007-11-29",78.58,79.51,77.44,77.89,411900.0],["2007-11-30",79.07,79.33,77.02,77.55,407900.0],["2007-12-03",77.99,79.0,76.3,78.56,477400.0],["2007-12-04",77.99,79.38,77.68,77.76,367400.0],["2007-12-05",77.59,78.99,76.71,77.97,437000.0],["2007-12-06",77.38,81.44,77.26,81.22,431000.0],["2007-12-07",80.41,84.79,80.41,84.34,546800.0],["2007-12-10",84.63,84.98,82.24,82.56,570700.0],["2007-12-11",83.14,84.51,79.14,79.14,419100.0],["2007-12-12",81.51,82.95,80.01,81.67,492800.0],["2007-12-13",81.69,82.1,78.71,79.97,739500.0],["2007-12-14",79.62,81.31,78.03,78.69,578800.0],["2007-12-17",78.66,79.7,77.05,77.87,465600.0],["2007-12-18",78.4,79.83,75.32,79.39,567800.0],["2007-12-19",79.72,81.87,78.96,81.07,414200.0],["2007-12-20",82.13,85.15,81.67,85.15,658000.0],["2007-12-21",97.68,98.75,88.25,93.36,2799400.0],["2007-12-24",94.0,96.21,93.4,94.52,242800.0],["2007-12-26",94.5,97.27,94.1,96.57,297800.0],["2007-12-27",96.0,97.3,93.1,95.57,434700.0],["2007-12-28",96.62,98.95,95.34,98.7,680700.0],["2007-12-31",98.14,98.95,95.37,95.97,377900.0],["2008-01-02",95.43,98.15,94.97,95.96,477500.0],["2008-01-03",96.35,98.25,95.08,97.87,614400.0],["2008-01-04",98.41,98.41,91.85,92.54,635600.0],["2008-01-07",93.0,95.0,90.0,92.98,709700.0],["2008-01-08",93.05,96.56,89.91,89.94,711100.0],["2008-01-09",89.61,92.41,88.21,91.47,621600.0],["2008-01-10",90.6,92.21,89.39,91.37,586200.0],["2008-01-11",89.77,91.14,87.02,88.34,1099100.0],["2008-01-14",88.37,90.37,88.03,89.54,482600.0],["2008-01-15",88.47,90.33,87.06,89.03,461600.0],["2008-01-16",89.28,90.11,85.5,87.05,531800.0],["2008-01-17",87.8,91.0,86.45,86.99,746200.0],["2008-01-18",87.14,89.09,83.12,84.84,839800.0],["2008-01-22",82.08,84.5,78.23,81.23,779700.0],["2008-01-23",79.22,81.0,75.55,80.0,1213700.0],["2008-01-24",80.61,82.65,80.01,80.75,498900.0],["2008-01-25",80.54,83.99,79.06,79.39,695600.0],["2008-01-28",79.35,82.94,78.23,81.73,544900.0],["2008-01-29",82.07,82.6,80.91,81.5,434600.0],["2008-01-30",80.84,82.98,80.38,80.83,458000.0],["2008-01-31",80.16,83.3,79.32,82.4,405200.0],["2008-02-01",83.1,88.16,83.1,87.85,659400.0],["2008-02-04",88.3,89.38,86.2,86.33,603600.0],["2008-02-05",85.2,85.72,81.52,81.65,570400.0],["2008-02-06",82.2,82.22,75.46,75.55,1445100.0],["2008-02-07",75.29,76.22,70.48,74.15,1275800.0],["2008-02-08",73.82,76.56,73.37,75.92,543100.0],["2008-02-11",75.8,77.0,74.43,75.85,594900.0],["2008-02-12",76.39,78.69,73.78,77.51,746300.0],["2008-02-13",78.43,80.5,78.2,80.3,587500.0],["2008-02-14",80.55,80.65,77.49,77.74,436600.0],["2008-02-15",77.42,78.87,76.61,78.01,326700.0],["2008-02-19",77.53,79.19,76.23,77.11,601000.0],["2008-02-20",76.8,76.8,73.35,75.49,1083800.0],["2008-02-21",85.1,92.0,83.95,88.5,3614900.0],["2008-02-22",88.38,89.83,85.24,89.02,807100.0],["2008-02-25",89.4,96.77,89.4,95.51,1401900.0],["2008-02-26",94.99,97.02,94.24,95.49,855600.0],["2008-02-27",94.25,100.0,94.25,97.58,897800.0],["2008-02-28",98.38,100.0,97.56,97.91,630900.0],["2008-02-29",96.74,98.2,94.41,95.33,643200.0],["2008-03-03",95.21,96.75,91.85,94.83,683400.0],["2008-03-04",93.65,94.8,91.09,93.29,754300.0],["2008-03-05",93.81,95.8,92.1,94.17,551800.0],["2008-03-06",94.0,95.43,91.54,92.13,606000.0],["2008-03-07",91.0,92.13,88.8,89.84,506100.0],["2008-03-10",89.9,90.07,87.0,87.16,467900.0],["2008-03-11",89.81,93.33,88.02,92.26,801100.0],["2008-03-12",92.85,97.44,90.9,94.84,690000.0],["2008-03-13",93.38,96.22,91.75,95.38,729200.0],["2008-03-14",96.05,96.93,90.5,91.33,567100.0],["2008-03-17",88.57,90.16,86.94,88.59,693000.0],["2008-03-18",90.45,92.8,88.9,92.0,686600.0],["2008-03-19",92.6,93.38,90.7,91.72,579500.0],["2008-03-20",92.55,95.31,91.1,93.63,1109900.0],["2008-03-24",93.01,96.13,93.01,94.58,670600.0],["2008-03-25",94.4,95.12,93.16,94.07,530000.0],["2008-03-26",93.24,95.09,93.24,94.74,728300.0],["2008-03-27",95.0,95.2,91.91,93.34,509900.0],["2008-03-28",93.71,95.5,89.41,90.28,1077800.0],["2008-03-31",90.77,91.64,89.04,90.23,523200.0],["2008-04-01",92.03,94.35,90.25,92.83,830800.0],["2008-04-02",94.33,97.65,92.74,96.82,886200.0],["2008-04-03",96.14,98.59,95.59,96.91,642300.0],["2008-04-04",97.0,98.35,95.9,98.04,518500.0],["2008-04-07",98.85,100.95,95.57,95.85,408200.0],["2008-04-08",95.2,98.6,95.2,97.08,499500.0],["2008-04-09",97.59,98.52,94.21,94.87,283100.0],["2008-04-10",95.04,97.05,93.33,95.33,395300.0],["2008-04-11",94.39,94.89,90.71,91.11,375800.0],["2008-04-14",91.3,92.87,90.5,91.43,295500.0],["2008-04-15",91.87,92.88,91.25,92.08,338900.0],["2008-04-16",95.84,98.44,94.69,98.12,689500.0],["2008-04-17",97.88,97.88,94.39,95.44,400500.0],["2008-04-18",97.86,98.64,96.3,98.22,453100.0],["2008-04-21",98.3,102.72,98.28,101.82,667400.0],["2008-04-22",102.68,102.79,98.4,100.18,575600.0],["2008-04-23",103.68,105.99,101.75,105.21,953800.0],["2008-04-24",105.47,105.47,101.06,103.38,465900.0],["2008-04-25",104.01,104.94,101.01,102.78,359400.0],["2008-04-28",102.44,106.25,102.12,103.62,822200.0],["2008-04-29",103.38,103.38,97.77,99.4,887400.0],["2008-04-30",99.32,100.86,91.63,93.08,1586700.0],["2008-05-01",100.0,100.0,96.11,96.99,1403700.0],["2008-05-02",99.24,99.24,97.22,97.54,673700.0],["2008-05-05",97.75,99.8,94.76,95.78,507000.0],["2008-05-06",95.39,95.69,93.05,94.47,426800.0],["2008-05-07",92.26,94.5,90.66,92.21,1360000.0],["2008-05-08",92.77,94.01,91.78,93.35,584400.0],["2008-05-09",92.37,93.09,91.72,92.22,566900.0],["2008-05-12",92.79,92.79,91.19,92.1,420500.0],["2008-05-13",92.25,93.06,90.5,91.96,547600.0],["2008-05-14",92.28,92.6,89.89,90.06,621000.0],["2008-05-15",90.11,93.06,88.77,92.59,880200.0],["2008-05-16",93.24,94.65,90.64,94.39,678400.0],["2008-05-19",94.39,95.1,91.87,92.87,701900.0],["2008-05-20",92.08,93.29,90.87,92.2,310200.0],["2008-05-21",92.94,93.0,90.82,91.75,613300.0],["2008-05-22",91.81,93.13,91.09,92.05,406100.0],["2008-05-23",91.9,93.29,91.0,92.04,421000.0],["2008-05-27",92.5,94.0,91.74,93.91,351300.0],["2008-05-28",94.93,95.02,93.59,95.0,322500.0],["2008-05-29",94.51,97.75,93.94,96.3,559300.0],["2008-05-30",97.16,97.75,95.18,97.58,510600.0],["2008-06-02",97.08,97.76,95.64,97.42,428300.0],["2008-06-03",97.5,98.45,95.32,96.45,444900.0],["2008-06-04",95.8,98.39,95.49,96.77,493600.0],["2008-06-05",97.23,98.88,96.8,98.62,447700.0],["2008-06-06",97.72,98.4,96.46,97.09,408500.0],["2008-06-09",97.75,97.93,94.77,95.5,560400.0],["2008-06-10",93.57,95.59,93.5,94.42,344700.0],["2008-06-11",94.08,94.82,92.35,92.35,370800.0],["2008-06-12",92.9,95.14,92.51,93.0,362500.0],["2008-06-13",93.91,97.24,93.91,96.05,402300.0],["2008-06-16",95.81,96.67,94.83,96.04,202000.0],["2008-06-17",96.15,96.74,94.49,94.75,267200.0],["2008-06-18",95.04,96.86,94.95,96.29,455200.0],["2008-06-19",96.81,97.89,95.44,97.84,430700.0],["2008-06-20",97.37,97.99,94.87,96.26,619900.0],["2008-06-23",97.01,97.01,95.1,95.71,273600.0],["2008-06-24",95.18,97.65,94.62,95.51,336200.0],["2008-06-25",97.28,99.57,96.76,98.06,665900.0],["2008-06-26",97.05,97.95,95.14,97.49,556100.0],["2008-06-27",97.04,100.42,94.56,100.42,3442700.0],["2008-06-30",99.79,100.47,95.56,98.35,1280400.0],["2008-07-01",97.9,101.0,96.82,100.74,1825400.0],["2008-07-02",99.51,101.0,95.94,96.8,686200.0],["2008-07-03",96.8,96.93,93.91,96.57,392000.0],["2008-07-07",96.16,97.9,94.04,94.42,499000.0],["2008-07-08",93.86,94.0,91.61,93.71,567200.0],["2008-07-09",93.27,96.7,92.26,92.46,485300.0],["2008-07-10",92.93,94.94,92.17,94.2,499100.0],["2008-07-11",92.65,94.47,90.97,91.98,407000.0],["2008-07-14",94.75,94.75,87.19,88.6,896300.0],["2008-07-15",88.6,89.21,84.71,87.74,1496500.0],["2008-07-16",87.22,89.17,86.53,89.0,560300.0],["2008-07-17",89.33,91.67,88.61,91.56,653900.0],["2008-07-18",90.94,92.66,90.58,92.3,630500.0],["2008-07-21",93.9,96.0,93.07,94.96,812300.0],["2008-07-22",94.83,97.79,94.0,96.34,988400.0],["2008-07-23",97.49,97.5,95.76,96.18,617900.0],["2008-07-24",96.96,97.71,93.33,94.35,491800.0],["2008-07-25",94.11,96.22,94.0,94.63,565400.0],["2008-07-28",95.39,95.62,92.22,92.51,488500.0],["2008-07-29",92.5,93.44,91.98,92.98,407300.0],["2008-07-30",93.0,94.08,90.75,91.47,821000.0],["2008-07-31",96.35,96.35,90.77,92.33,1547600.0],["2008-08-01",93.82,93.82,90.67,92.24,469800.0],["2008-08-04",93.3,93.46,92.03,92.41,644000.0],["2008-08-05",92.57,96.5,91.97,96.25,771100.0],["2008-08-06",95.86,98.39,95.46,97.88,367900.0],["2008-08-07",96.36,98.62,96.21,98.05,337100.0],["2008-08-08",97.05,101.23,97.05,100.81,514200.0],["2008-08-11",99.9,100.68,98.77,99.92,364400.0],["2008-08-12",99.01,100.57,98.81,100.13,284400.0],["2008-08-13",100.93,101.18,98.62,100.92,269200.0],["2008-08-14",98.39,103.1,98.23,102.65,664500.0],["2008-08-15",102.33,105.23,100.77,105.03,739700.0],["2008-08-18",105.99,105.99,101.92,102.23,439300.0],["2008-08-19",98.43,103.49,98.43,101.86,289100.0],["2008-08-20",102.29,103.56,101.51,102.99,491700.0],["2008-08-21",102.99,103.77,101.68,103.43,303400.0],["2008-08-22",103.44,105.28,103.41,104.79,240000.0],["2008-08-25",104.3,104.3,102.51,103.24,156900.0],["2008-08-26",103.12,103.59,100.69,101.64,289600.0],["2008-08-27",102.0,103.98,101.66,103.45,319300.0],["2008-08-28",104.54,105.89,103.73,105.53,208600.0],["2008-08-29",105.39,105.76,103.21,103.58,278700.0],["2008-09-02",103.79,103.94,100.11,100.78,363600.0],["2008-09-03",101.16,101.77,97.7,97.98,300900.0],["2008-09-04",97.17,98.12,95.79,96.34,418400.0],["2008-09-05",95.95,97.59,92.91,97.11,515400.0],["2008-09-08",100.0,101.53,95.98,97.94,300100.0],["2008-09-09",97.54,98.66,95.57,96.8,462800.0],["2008-09-10",97.33,97.33,93.95,97.06,495900.0],["2008-09-11",96.03,97.62,94.26,96.83,453400.0],["2008-09-12",96.14,98.8,94.02,97.63,394800.0],["2008-09-15",96.08,100.03,93.2,93.61,647400.0],["2008-09-16",93.17,96.35,92.09,94.87,557900.0],["2008-09-17",92.52,94.0,90.83,90.83,769900.0],["2008-09-18",91.23,99.24,89.52,97.92,1181600.0],["2008-09-19",92.79,101.79,92.79,99.27,660700.0],["2008-09-22",99.09,100.81,94.99,95.89,310000.0],["2008-09-23",96.57,97.22,93.66,95.0,352800.0],["2008-09-24",95.83,97.0,94.24,94.9,328600.0],["2008-09-25",95.23,98.62,94.77,97.99,451200.0],["2008-09-26",95.7,96.34,94.39,95.84,447200.0],["2008-09-29",94.55,95.0,87.8,91.18,1290800.0],["2008-09-30",89.23,92.04,87.7,88.53,799100.0],["2008-10-01",88.42,90.1,87.38,88.41,354500.0],["2008-10-02",87.75,88.09,80.37,80.44,876500.0],["2008-10-03",81.24,84.03,78.61,78.61,532900.0],["2008-10-06",75.87,77.43,69.1,74.35,804400.0],["2008-10-07",74.51,78.69,69.89,70.34,655400.0],["2008-10-08",69.05,74.55,67.06,73.02,1053200.0],["2008-10-09",73.11,76.0,70.1,71.13,1352000.0],["2008-10-10",69.37,74.61,66.03,71.25,1382100.0],["2008-10-13",74.54,81.43,74.01,81.04,619800.0],["2008-10-14",82.08,82.13,74.17,75.95,1061800.0],["2008-10-15",73.09,75.0,67.6,68.1,508000.0],["2008-10-16",67.32,67.5,55.0,58.65,2906000.0],["2008-10-17",57.5,61.98,56.6,57.1,1351000.0],["2008-10-20",58.76,60.29,57.32,59.56,795700.0],["2008-10-21",58.37,59.58,55.01,55.25,621600.0],["2008-10-22",55.0,55.0,51.25,51.9,613200.0],["2008-10-23",54.0,54.54,47.94,49.06,926000.0],["2008-10-24",45.97,49.57,45.0,48.66,927600.0],["2008-10-27",47.0,48.26,45.17,45.31,680900.0],["2008-10-28",45.8,48.09,44.06,47.53,937200.0],["2008-10-29",48.51,53.35,47.08,50.83,1695400.0],["2008-10-30",48.52,53.5,48.52,49.63,1187400.0],["2008-10-31",49.1,49.54,47.52,48.48,1154200.0],["2008-11-03",48.62,50.52,48.07,49.55,892000.0],["2008-11-04",51.0,53.22,50.74,52.88,1260000.0],["2008-11-05",53.19,54.2,50.63,51.03,1042500.0],["2008-11-06",52.16,53.91,47.13,47.53,958400.0],["2008-11-07",48.54,51.0,47.43,50.2,608900.0],["2008-11-10",50.11,51.39,48.54,48.74,871600.0],["2008-11-11",48.68,50.4,46.6,46.8,998200.0],["2008-11-12",46.94,46.94,42.32,42.86,969600.0],["2008-11-13",42.49,46.68,41.26,46.68,1466000.0],["2008-11-14",45.14,46.66,43.22,44.15,601100.0],["2008-11-17",42.83,45.0,41.31,41.4,730800.0],["2008-11-18",41.73,42.87,39.69,41.3,724000.0],["2008-11-19",40.54,40.97,36.0,36.36,1228600.0],["2008-11-20",35.72,38.31,34.25,34.43,935100.0],["2008-11-21",34.91,38.01,34.28,37.96,1056500.0],["2008-11-24",38.71,41.69,37.75,40.84,915900.0],["2008-11-25",41.55,41.89,39.17,41.88,801700.0],["2008-11-26",42.84,45.85,42.33,45.62,1301200.0],["2008-11-28",45.99,47.41,45.46,47.38,330100.0],["2008-12-01",47.25,47.25,43.53,43.7,879000.0],["2008-12-02",43.97,46.63,43.02,45.47,978400.0],["2008-12-03",44.18,44.54,42.11,44.16,688100.0],["2008-12-04",43.97,45.89,42.88,43.67,564500.0],["2008-12-05",42.61,47.38,41.95,47.0,709900.0],["2008-12-08",48.83,58.32,48.83,57.16,2032100.0],["2008-12-09",55.05,58.43,54.95,56.2,1142900.0],["2008-12-10",57.0,61.18,57.0,58.13,793500.0],["2008-12-11",57.01,60.68,55.55,57.65,914900.0],["2008-12-12",56.44,58.62,55.94,57.28,844700.0],["2008-12-15",57.45,58.95,53.8,54.75,743500.0],["2008-12-16",55.35,56.53,53.5,56.22,813100.0],["2008-12-17",54.85,60.0,54.25,59.79,808500.0],["2008-12-18",60.19,60.54,57.1,57.97,507400.0],["2008-12-19",57.06,59.85,57.0,59.09,422900.0],["2008-12-22",56.4,59.4,56.4,58.48,632100.0],["2008-12-23",58.35,60.0,57.37,57.79,282300.0],["2008-12-24",58.37,59.77,58.04,59.27,172900.0],["2008-12-26",58.8,58.8,57.5,58.13,152000.0],["2008-12-29",57.62,60.43,57.62,59.0,417100.0],["2008-12-30",60.39,62.8,58.84,62.37,1200300.0],["2008-12-31",62.87,65.43,62.56,63.74,670300.0],["2009-01-02",64.23,66.08,62.56,65.95,335500.0],["2009-01-05",64.98,66.58,63.55,65.73,498700.0],["2009-01-06",63.07,65.88,63.07,64.68,650000.0],["2009-01-07",63.83,63.83,60.01,60.81,574000.0],["2009-01-08",60.77,63.49,60.11,63.28,386100.0],["2009-01-09",64.89,64.89,60.0,60.55,402000.0],["2009-01-12",61.03,61.84,60.33,60.86,438500.0],["2009-01-13",60.12,61.96,59.35,61.5,780100.0],["2009-01-14",59.36,59.99,56.84,58.43,1380300.0],["2009-01-15",58.85,63.31,57.82,62.11,830700.0],["2009-01-16",60.76,62.67,59.23,62.64,1564700.0],["2009-01-20",61.01,61.8,57.58,58.0,1068900.0],["2009-01-21",59.35,59.89,56.42,58.99,719100.0],["2009-01-22",58.05,58.35,55.9,56.99,866200.0],["2009-01-23",55.9,59.15,55.5,58.1,782500.0],["2009-01-26",59.39,60.9,59.01,60.01,592800.0],["2009-01-27",60.22,62.77,59.59,62.42,851000.0],["2009-01-28",63.49,65.32,62.65,65.0,563100.0],["2009-01-29",64.98,66.44,63.84,66.25,1045800.0],["2009-01-30",65.26,66.66,64.29,65.3,655300.0],["2009-02-02",61.62,62.13,59.31,60.31,888900.0],["2009-02-03",60.67,61.44,59.54,60.76,405400.0],["2009-02-04",60.55,61.08,58.78,60.19,613900.0],["2009-02-05",60.12,61.5,59.3,60.72,842300.0],["2009-02-06",60.95,63.62,60.42,63.17,483600.0],["2009-02-09",62.03,62.44,58.9,59.29,1117700.0],["2009-02-10",59.23,60.29,57.25,58.21,590900.0],["2009-02-11",58.7,59.0,56.31,57.61,562700.0],["2009-02-12",56.5,58.5,56.32,58.04,574200.0],["2009-02-13",57.79,58.66,56.79,57.96,611000.0],["2009-02-17",56.67,57.25,53.49,54.1,1010100.0],["2009-02-18",54.4,54.97,50.66,53.46,1347700.0],["2009-02-19",50.54,50.92,45.64,45.98,2972000.0],["2009-02-20",44.72,47.07,43.04,46.84,1779400.0],["2009-02-23",46.58,47.49,44.87,44.98,1440200.0],["2009-02-24",45.85,48.35,45.02,47.82,810700.0],["2009-02-25",48.0,48.41,45.99,47.49,912300.0],["2009-02-26",48.05,48.8,47.11,48.22,891200.0],["2009-02-27",47.54,47.9,44.39,44.66,1147500.0],["2009-03-02",43.86,44.38,40.1,40.59,1296700.0],["2009-03-03",41.59,42.18,40.92,41.61,791900.0],["2009-03-04",42.47,45.54,42.32,44.94,1032000.0],["2009-03-05",44.61,44.74,41.66,41.89,712700.0],["2009-03-06",42.13,42.55,40.63,41.91,928900.0],["2009-03-09",41.14,42.5,40.65,40.91,424600.0],["2009-03-10",42.26,45.49,41.52,45.39,914300.0],["2009-03-11",46.02,48.5,45.78,46.58,953100.0],["2009-03-12",46.82,49.98,46.09,49.72,691500.0],["2009-03-13",49.86,50.23,47.98,48.79,565000.0],["2009-03-16",47.26,48.83,43.97,44.3,1332100.0],["2009-03-17",44.64,44.73,42.35,44.57,908600.0],["2009-03-18",44.6,45.78,43.28,45.01,784600.0],["2009-03-19",45.87,46.63,44.97,45.74,600400.0],["2009-03-20",45.5,45.95,42.04,42.87,772500.0],["2009-03-23",44.46,46.41,43.15,46.0,689900.0],["2009-03-24",45.84,47.5,45.31,46.32,646400.0],["2009-03-25",45.94,47.43,44.81,46.18,845300.0],["2009-03-26",45.5,49.41,45.5,49.08,4562700.0],["2009-03-27",48.59,50.48,47.73,49.44,1476700.0],["2009-03-30",47.8,48.53,45.9,47.95,1129300.0],["2009-03-31",48.33,48.6,47.09,47.35,707200.0],["2009-04-01",46.52,47.25,45.19,47.12,746200.0],["2009-04-02",48.1,48.59,47.09,47.24,1084500.0],["2009-04-03",47.3,47.96,46.78,47.88,598200.0],["2009-04-06",49.15,49.15,45.46,46.11,785200.0],["2009-04-07",45.65,45.65,43.76,44.07,455600.0],["2009-04-08",44.4,44.81,43.81,44.71,507100.0],["2009-04-09",45.51,47.5,45.05,47.29,901200.0],["2009-04-13",46.98,47.23,45.06,46.05,398200.0],["2009-04-14",46.33,46.4,45.15,45.5,362100.0],["2009-04-15",45.43,46.04,44.39,45.14,585500.0],["2009-04-16",46.66,47.61,45.63,46.72,754400.0],["2009-04-17",46.54,47.11,45.52,46.55,463400.0],["2009-04-20",46.59,46.63,45.1,45.15,517900.0],["2009-04-21",45.16,45.66,44.14,44.94,680200.0],["2009-04-22",44.43,47.66,44.43,46.43,696000.0],["2009-04-23",46.78,47.28,45.11,46.44,729700.0],["2009-04-24",46.78,48.74,45.97,47.58,1001700.0],["2009-04-27",46.05,48.15,46.05,47.29,977000.0],["2009-04-28",46.92,48.44,46.06,48.17,1275400.0],["2009-04-29",47.73,52.4,47.73,51.35,1823800.0],["2009-04-30",46.1,49.9,42.77,46.0,5180000.0],["2009-05-01",45.94,46.99,45.57,46.78,992700.0],["2009-05-04",46.86,50.0,46.54,49.82,1217300.0],["2009-05-05",49.03,49.79,48.63,49.55,721400.0],["2009-05-06",49.9,50.16,48.9,49.49,726600.0],["2009-05-07",50.15,50.2,47.29,48.2,825500.0],["2009-05-08",48.58,49.19,47.37,48.85,385900.0],["2009-05-11",47.7,49.23,47.7,48.74,468300.0],["2009-05-12",48.78,49.19,47.23,48.11,427600.0],["2009-05-13",47.88,48.41,46.2,46.71,549400.0],["2009-05-14",46.0,48.03,46.0,47.69,470200.0],["2009-05-15",47.78,49.36,47.78,48.68,560200.0],["2009-05-18",48.94,50.03,47.95,50.0,653200.0],["2009-05-19",50.78,57.65,50.25,56.42,2574800.0],["2009-05-20",57.32,59.22,56.72,58.33,1892300.0],["2009-05-21",58.13,58.96,56.63,57.97,826300.0],["2009-05-22",58.51,58.59,56.71,56.78,505200.0],["2009-05-26",56.4,58.37,56.16,58.22,812400.0],["2009-05-27",57.53,58.24,55.72,56.39,1051600.0],["2009-05-28",57.52,57.77,55.16,55.81,856100.0],["2009-05-29",55.0,58.34,54.18,58.34,3037900.0],["2009-06-01",58.52,60.14,58.52,59.2,1162200.0],["2009-06-02",59.77,62.19,59.33,60.78,1332000.0],["2009-06-03",61.62,62.0,58.36,59.47,636700.0],["2009-06-04",59.2,59.86,58.24,58.74,562900.0],["2009-06-05",59.12,59.27,56.54,57.28,602300.0],["2009-06-08",59.99,60.51,57.66,59.51,974600.0],["2009-06-09",60.35,60.61,58.47,60.5,620100.0],["2009-06-10",60.56,61.17,58.25,59.52,579300.0],["2009-06-11",59.95,61.58,59.81,60.8,680400.0],["2009-06-12",61.2,61.2,59.2,60.8,372800.0],["2009-06-15",59.76,59.76,57.24,58.32,561800.0],["2009-06-16",58.92,59.25,56.04,56.4,587800.0],["2009-06-17",56.1,58.36,55.77,57.35,551700.0],["2009-06-18",56.98,57.76,56.29,56.6,378100.0],["2009-06-19",57.5,57.96,55.96,56.59,490100.0],["2009-06-22",55.52,55.95,54.13,54.26,727700.0],["2009-06-23",54.44,54.56,52.05,52.51,680700.0],["2009-06-24",53.04,55.2,52.96,53.49,774700.0],["2009-06-25",53.51,54.24,52.82,53.7,425900.0],["2009-06-26",53.8,54.65,52.88,54.4,559800.0],["2009-06-29",54.44,55.92,54.2,55.41,512300.0],["2009-06-30",55.76,55.82,54.42,55.07,467200.0],["2009-07-01",54.86,56.25,54.04,55.27,420700.0],["2009-07-02",54.58,54.73,53.06,53.46,432800.0],["2009-07-06",52.98,53.24,51.03,51.86,539100.0],["2009-07-07",51.64,52.47,51.15,51.24,754900.0],["2009-07-08",51.59,52.23,50.15,50.89,698500.0],["2009-07-09",50.93,51.41,50.26,50.88,412500.0],["2009-07-10",50.42,51.4,50.42,51.36,528600.0],["2009-07-13",51.73,52.31,50.85,52.3,459100.0],["2009-07-14",52.11,52.49,51.41,52.15,482400.0],["2009-07-15",53.22,54.48,52.55,54.14,433400.0],["2009-07-16",54.38,55.23,54.05,55.1,323100.0],["2009-07-17",55.27,55.3,54.17,54.59,224300.0],["2009-07-20",54.42,55.8,54.29,55.76,368300.0],["2009-07-21",56.09,56.85,55.44,55.99,443200.0],["2009-07-22",55.69,56.14,55.2,55.39,348800.0],["2009-07-23",55.41,55.41,54.41,55.01,1000800.0],["2009-07-24",54.36,56.47,54.1,56.03,1247600.0],["2009-07-27",56.2,56.84,55.03,56.17,596400.0],["2009-07-28",56.08,57.2,55.83,56.46,540900.0],["2009-07-29",56.26,56.91,54.85,55.84,838300.0],["2009-07-30",53.66,54.0,50.37,52.31,2270700.0],["2009-07-31",51.91,52.76,51.48,52.17,824100.0],["2009-08-03",52.94,53.7,52.4,53.53,595000.0],["2009-08-04",53.27,54.08,52.46,52.68,503400.0],["2009-08-05",53.32,53.63,51.16,52.14,612200.0],["2009-08-06",52.8,52.94,51.52,52.32,370200.0],["2009-08-07",53.64,54.64,53.2,54.08,596500.0],["2009-08-10",54.12,54.5,53.62,53.87,385900.0],["2009-08-11",54.05,54.17,52.45,53.09,554300.0],["2009-08-12",52.99,53.82,52.35,52.5,628000.0],["2009-08-13",52.55,53.28,51.75,52.69,925000.0],["2009-08-14",52.79,53.13,51.59,52.39,431900.0],["2009-08-17",51.85,51.99,51.17,51.88,668500.0],["2009-08-18",51.96,52.65,51.36,52.53,406900.0],["2009-08-19",51.82,53.1,51.51,52.95,382500.0],["2009-08-20",52.62,53.23,52.5,53.07,452500.0],["2009-08-21",53.65,53.98,52.98,53.38,606600.0],["2009-08-24",53.6,54.16,52.9,53.17,413100.0],["2009-08-25",53.29,54.1,52.91,53.65,563300.0],["2009-08-26",53.74,54.08,53.15,53.7,301200.0],["2009-08-27",54.0,54.0,53.3,53.8,363500.0],["2009-08-28",54.4,54.91,54.16,54.69,372200.0],["2009-08-31",53.96,54.89,53.96,54.79,341800.0],["2009-09-01",54.96,56.24,54.04,55.28,926100.0],["2009-09-02",54.94,56.59,54.89,56.26,836500.0],["2009-09-03",56.25,56.94,55.52,56.86,456800.0],["2009-09-04",56.63,58.06,56.09,58.0,366400.0],["2009-09-08",58.12,59.59,58.08,59.56,927100.0],["2009-09-09",59.84,60.25,58.64,60.15,387700.0],["2009-09-10",60.75,61.44,60.55,61.31,356600.0],["2009-09-11",61.24,63.44,61.24,62.85,610500.0],["2009-09-14",62.58,63.27,62.5,63.12,251500.0],["2009-09-15",63.4,64.91,63.26,64.67,526300.0],["2009-09-16",64.87,64.98,64.24,64.54,572400.0],["2009-09-17",64.5,67.72,64.35,66.67,1013200.0],["2009-09-18",66.6,67.89,66.52,66.89,470700.0],["2009-09-21",66.39,66.39,65.09,65.85,360400.0],["2009-09-22",66.03,66.46,64.79,65.11,475000.0],["2009-09-23",64.95,65.47,63.78,64.11,490300.0],["2009-09-24",64.04,64.61,62.38,63.25,417600.0],["2009-09-25",62.85,63.56,61.88,62.35,221900.0],["2009-09-28",62.2,63.6,61.81,63.05,270300.0],["2009-09-29",63.32,64.5,63.07,64.17,299000.0],["2009-09-30",64.42,65.19,63.17,64.14,433700.0],["2009-10-01",64.33,64.33,60.12,60.89,629300.0],["2009-10-02",60.32,60.9,59.3,59.48,441700.0],["2009-10-05",59.4,61.05,59.19,60.74,357600.0],["2009-10-06",61.26,63.07,61.25,61.97,464300.0],["2009-10-07",61.51,62.83,60.93,61.51,378500.0],["2009-10-08",61.61,62.95,61.35,62.09,400700.0],["2009-10-09",61.88,62.49,61.0,62.35,511800.0],["2009-10-12",61.68,63.21,61.68,62.17,307300.0],["2009-10-13",62.28,62.6,61.66,62.24,333700.0],["2009-10-14",60.42,61.51,60.0,60.53,1226800.0],["2009-10-15",60.39,60.91,59.0,59.62,1238100.0],["2009-10-16",59.45,59.45,56.11,57.29,1233800.0],["2009-10-19",57.26,57.52,56.51,56.78,784300.0],["2009-10-20",58.35,58.68,57.2,57.41,911000.0],["2009-10-21",57.94,58.81,56.12,56.13,750400.0],["2009-10-22",56.93,56.94,54.92,55.91,719600.0],["2009-10-23",58.99,59.89,57.88,58.15,1343000.0],["2009-10-26",58.9,59.65,57.31,57.79,870300.0],["2009-10-27",59.2,61.38,58.81,59.65,1518200.0],["2009-10-28",59.9,59.9,57.43,57.61,1002400.0],["2009-10-29",57.3,62.02,57.2,61.79,2223900.0],["2009-10-30",60.92,62.17,59.51,60.04,1449800.0],["2009-11-02",60.98,61.2,59.5,60.26,687300.0],["2009-11-03",59.99,61.51,59.66,61.24,1010900.0],["2009-11-04",61.69,62.48,61.15,61.32,928000.0],["2009-11-05",62.5,63.36,62.07,63.13,943500.0],["2009-11-06",62.83,63.41,61.94,62.68,661000.0],["2009-11-09",63.03,63.39,62.46,63.31,586600.0],["2009-11-10",63.18,63.67,62.43,62.92,673200.0],["2009-11-11",63.48,64.31,63.23,64.11,603300.0],["2009-11-12",64.1,64.6,62.91,63.24,415700.0],["2009-11-13",63.59,64.06,62.65,63.52,469700.0],["2009-11-16",63.6,65.0,63.28,63.91,463100.0],["2009-11-17",63.5,64.17,62.89,64.06,594800.0],["2009-11-18",64.0,64.37,63.59,63.95,256900.0],["2009-11-19",63.64,63.65,61.37,62.25,428400.0],["2009-11-20",61.79,62.43,61.55,62.19,304000.0],["2009-11-23",62.78,63.5,62.37,62.69,188000.0],["2009-11-24",62.77,62.77,61.1,62.05,310800.0],["2009-11-25",61.81,62.25,61.17,62.0,289300.0],["2009-11-27",60.43,61.18,60.19,60.47,186300.0],["2009-11-30",60.48,61.24,60.13,60.79,391300.0],["2009-12-01",61.39,62.3,61.26,61.81,297500.0],["2009-12-02",62.04,63.11,61.58,61.88,225000.0],["2009-12-03",61.25,62.99,61.25,61.64,287100.0],["2009-12-04",62.43,63.04,61.7,62.17,395900.0],["2009-12-07",61.79,62.21,61.06,61.44,243800.0],["2009-12-08",62.08,62.72,60.88,62.61,308200.0],["2009-12-09",62.9,63.38,61.89,63.12,346200.0],["2009-12-10",63.45,64.19,63.0,63.98,344500.0],["2009-12-11",64.46,64.8,63.22,64.43,297200.0],["2009-12-14",64.51,66.63,64.3,66.51,611000.0],["2009-12-15",65.82,68.88,65.39,67.6,1155800.0],["2009-12-16",67.23,67.6,66.13,66.83,526000.0],["2009-12-17",66.82,67.34,65.39,65.53,656100.0],["2009-12-18",66.02,66.91,65.32,66.19,1063900.0],["2009-12-21",66.5,67.41,66.05,67.18,603200.0],["2009-12-22",67.09,67.56,66.85,67.34,393900.0],["2009-12-23",67.66,68.92,67.44,68.49,291600.0],["2009-12-24",68.46,68.48,68.09,68.3,92800.0],["2009-12-28",68.3,68.99,67.76,68.01,191100.0],["2009-12-29",68.19,68.65,67.03,68.4,297700.0],["2009-12-30",68.44,69.49,68.32,68.75,470800.0],["2009-12-31",68.7,68.75,67.49,67.57,334700.0],["2010-01-04",68.92,69.0,67.58,67.8,372900.0],["2010-01-05",68.62,70.07,68.16,69.83,649000.0],["2010-01-06",70.05,72.2,69.83,71.92,774200.0],["2010-01-07",71.14,71.63,70.08,71.57,293100.0],["2010-01-08",71.33,72.37,70.56,71.66,592600.0],["2010-01-11",72.17,72.5,71.0,71.58,295700.0],["2010-01-12",71.32,71.48,68.98,69.77,524500.0],["2010-01-13",70.19,71.07,68.94,70.93,268700.0],["2010-01-14",71.1,71.6,70.67,70.89,185600.0],["2010-01-15",71.4,72.49,70.45,70.66,373300.0],["2010-01-19",70.3,72.45,70.3,72.04,341300.0],["2010-01-20",71.75,71.77,70.51,71.61,203600.0],["2010-01-21",71.89,72.09,66.9,68.09,1167500.0],["2010-01-22",67.83,67.83,64.0,64.05,925200.0],["2010-01-25",65.37,66.18,64.61,65.19,425100.0],["2010-01-26",65.19,66.06,64.5,65.05,315200.0],["2010-01-27",64.81,64.91,61.72,64.03,793000.0],["2010-01-28",63.75,64.28,61.79,61.97,518500.0],["2010-01-29",62.27,63.13,61.54,61.55,477500.0],["2010-02-01",61.92,62.96,61.78,62.16,294200.0],["2010-02-02",62.25,63.31,61.9,62.82,391100.0],["2010-02-03",62.82,63.39,62.49,62.7,236500.0],["2010-02-04",62.25,62.26,59.75,60.08,444300.0],["2010-02-05",59.81,60.67,59.12,60.64,330300.0],["2010-02-08",60.97,60.99,59.7,59.71,185200.0],["2010-02-09",60.21,61.45,60.15,60.67,318200.0],["2010-02-10",59.5,61.22,59.5,60.87,277000.0],["2010-02-11",60.59,61.7,59.47,61.56,417000.0],["2010-02-12",60.83,61.92,59.41,61.34,460300.0],["2010-02-16",62.04,62.29,60.26,62.24,431400.0],["2010-02-17",63.22,63.38,61.76,62.45,663600.0],["2010-02-18",65.7,68.47,65.45,67.29,2541400.0],["2010-02-19",66.55,67.02,65.32,66.89,772200.0],["2010-02-22",66.45,66.94,65.66,66.06,353800.0],["2010-02-23",66.0,66.71,65.17,65.38,479600.0],["2010-02-24",65.85,66.49,65.44,66.4,353700.0],["2010-02-25",65.31,67.06,64.95,66.89,359200.0],["2010-02-26",67.14,67.28,66.2,66.95,308600.0],["2010-03-01",67.78,68.63,67.5,67.84,412300.0],["2010-03-02",68.3,69.89,68.3,69.29,542500.0],["2010-03-03",69.42,70.24,69.07,69.42,507200.0],["2010-03-04",69.36,70.19,68.68,68.72,323700.0],["2010-03-05",69.05,70.91,69.05,70.67,552100.0],["2010-03-08",70.89,71.4,70.13,71.21,583200.0],["2010-03-09",70.66,71.0,69.16,69.84,524800.0],["2010-03-10",69.74,70.69,69.72,70.37,377200.0],["2010-03-11",70.25,70.87,69.33,69.96,380400.0],["2010-03-12",70.16,70.6,69.32,69.59,319200.0],["2010-03-15",69.92,70.39,68.77,69.4,282100.0],["2010-03-16",69.53,69.99,68.86,69.75,554000.0],["2010-03-17",69.62,71.5,69.45,70.75,497700.0],["2010-03-18",70.56,70.56,69.44,69.63,392900.0],["2010-03-19",69.26,70.75,69.04,70.07,649000.0],["2010-03-22",69.92,71.39,69.87,71.03,341800.0],["2010-03-23",71.17,71.7,70.51,71.6,390800.0],["2010-03-24",71.51,72.76,70.41,72.71,669900.0],["2010-03-25",72.5,74.02,72.34,72.7,1027900.0],["2010-03-26",72.66,73.42,72.13,72.87,625600.0],["2010-03-29",73.68,75.96,73.56,74.95,620200.0],["2010-03-30",74.36,74.5,72.13,72.18,1050900.0],["2010-03-31",72.51,73.66,72.37,72.57,521000.0],["2010-04-01",73.08,73.59,72.08,72.74,199600.0],["2010-04-05",73.17,74.16,72.54,74.0,226300.0],["2010-04-06",73.51,74.17,73.13,74.01,245100.0],["2010-04-07",73.54,74.78,72.92,73.44,397800.0],["2010-04-08",72.8,74.28,72.13,74.13,331200.0],["2010-04-09",74.01,74.79,73.9,74.58,230600.0],["2010-04-12",74.58,74.9,74.44,74.45,160300.0],["2010-04-13",74.5,75.29,74.11,75.28,272200.0],["2010-04-14",75.46,76.1,75.1,76.1,271900.0],["2010-04-15",75.8,75.98,75.16,75.92,196400.0],["2010-04-16",75.37,75.82,74.51,75.38,523900.0],["2010-04-19",75.36,75.37,73.73,74.62,303000.0],["2010-04-20",74.85,75.97,74.43,75.65,188300.0],["2010-04-21",75.86,76.81,74.99,76.65,249500.0],["2010-04-22",76.64,76.9,75.11,76.66,478500.0],["2010-04-23",76.96,78.48,76.8,77.32,435200.0],["2010-04-26",77.06,77.35,76.37,76.5,378700.0],["2010-04-27",76.47,77.98,75.29,75.51,487900.0],["2010-04-28",76.15,76.39,75.38,75.97,378800.0],["2010-04-29",79.11,81.25,79.0,81.15,1184600.0],["2010-04-30",80.45,81.95,79.58,79.61,1063900.0],["2010-05-03",79.9,80.91,79.71,80.47,481000.0],["2010-05-04",79.65,79.7,77.27,77.69,469900.0],["2010-05-05",76.77,78.86,75.43,76.95,547400.0],["2010-05-06",76.61,78.0,69.0,73.94,555500.0],["2010-05-07",74.0,74.0,69.81,71.99,698600.0],["2010-05-10",75.6,77.18,75.1,75.79,412600.0],["2010-05-11",75.02,76.55,75.02,75.5,550500.0],["2010-05-12",76.0,77.5,76.0,77.41,753300.0],["2010-05-13",77.22,78.45,76.27,76.87,454900.0],["2010-05-14",75.85,76.38,73.3,73.7,722500.0],["2010-05-17",73.6,74.88,71.48,72.32,667600.0],["2010-05-18",72.8,72.97,69.7,70.44,578100.0],["2010-05-19",69.54,70.53,67.17,68.08,896400.0],["2010-05-20",67.01,67.41,64.83,65.4,561900.0],["2010-05-21",64.62,67.71,64.31,67.18,700300.0],["2010-05-24",67.0,67.56,65.72,65.85,252100.0],["2010-05-25",65.0,65.0,62.82,64.54,880900.0],["2010-05-26",64.35,66.17,63.99,64.31,777200.0],["2010-05-27",65.53,67.84,65.27,67.77,735700.0],["2010-05-28",67.77,67.77,66.11,66.66,458900.0],["2010-06-01",66.36,67.4,65.5,65.52,349900.0],["2010-06-02",65.65,67.45,65.2,67.45,377200.0],["2010-06-03",66.85,67.84,66.59,67.49,300700.0],["2010-06-04",66.78,67.37,65.0,65.37,393200.0],["2010-06-07",65.61,65.76,63.65,63.83,508400.0],["2010-06-08",63.78,64.08,62.05,62.97,545500.0],["2010-06-09",63.45,64.64,63.05,64.12,460300.0],["2010-06-10",65.07,65.51,64.08,65.29,287400.0],["2010-06-11",64.9,65.98,64.89,65.85,230100.0],["2010-06-14",66.76,68.8,66.32,67.3,408300.0],["2010-06-15",67.51,69.37,67.33,69.2,335400.0],["2010-06-16",68.79,69.91,68.71,69.83,304900.0],["2010-06-17",67.6,70.0,66.81,68.62,299600.0],["2010-06-18",68.65,69.54,67.41,67.58,564200.0],["2010-06-21",68.1,68.95,67.16,67.63,360000.0],["2010-06-22",66.03,67.6,65.12,65.56,686200.0],["2010-06-23",65.5,67.32,65.5,67.01,446300.0],["2010-06-24",67.04,67.26,65.05,65.42,423500.0],["2010-06-25",65.41,65.61,63.85,65.02,433100.0],["2010-06-28",65.08,66.14,64.69,65.04,163100.0],["2010-06-29",64.22,64.96,62.06,62.68,457700.0],["2010-06-30",62.66,63.47,61.6,61.82,269800.0],["2010-07-01",62.04,62.04,58.81,60.39,420100.0],["2010-07-02",60.39,60.74,59.7,60.24,202400.0],["2010-07-06",60.83,61.7,59.0,59.22,282900.0],["2010-07-07",59.59,62.23,59.32,62.03,390100.0],["2010-07-08",62.35,63.16,61.75,62.35,344200.0],["2010-07-09",62.03,62.96,61.61,62.26,160500.0],["2010-07-12",62.13,62.89,60.72,60.91,325700.0],["2010-07-13",61.53,64.15,61.52,63.97,525200.0],["2010-07-14",64.28,64.28,63.0,63.42,326200.0],["2010-07-15",63.27,64.18,62.05,63.0,316300.0],["2010-07-16",62.83,62.83,61.3,61.52,481300.0],["2010-07-19",62.13,62.98,61.58,62.69,472500.0],["2010-07-20",61.96,63.45,61.61,63.26,356600.0],["2010-07-21",63.37,63.77,62.61,62.73,518000.0],["2010-07-22",59.8,60.8,52.58,57.93,3562500.0],["2010-07-23",57.9,59.63,57.43,59.2,752900.0],["2010-07-26",59.3,60.06,59.01,60.05,443400.0],["2010-07-27",60.26,60.77,58.4,58.5,550200.0],["2010-07-28",58.94,59.25,57.59,57.88,530100.0],["2010-07-29",63.25,64.65,62.46,62.86,2518200.0],["2010-07-30",62.27,65.87,60.9,65.07,1161800.0],["2010-08-02",65.05,66.87,59.74,60.55,3836700.0],["2010-08-03",60.7,61.75,58.45,60.19,1206300.0],["2010-08-04",60.23,61.94,60.23,60.76,578100.0],["2010-08-05",60.49,61.83,60.1,61.57,477000.0],["2010-08-06",60.71,61.79,60.2,60.95,284200.0],["2010-08-09",61.32,62.09,60.46,61.96,263200.0],["2010-08-10",61.12,61.97,60.73,61.4,263900.0],["2010-08-11",60.64,61.0,58.47,59.43,453000.0],["2010-08-12",58.55,59.03,57.23,57.29,542400.0],["2010-08-13",57.31,58.19,56.8,57.02,246900.0],["2010-08-16",56.64,58.0,56.13,57.68,253700.0],["2010-08-17",58.33,60.39,57.94,59.29,459800.0],["2010-08-18",58.98,60.01,58.31,59.33,230900.0],["2010-08-19",58.71,59.48,57.01,57.19,350700.0],["2010-08-20",56.65,56.79,55.35,55.91,534900.0],["2010-08-23",56.33,57.31,55.36,55.43,589400.0],["2010-08-24",55.0,55.29,53.74,54.38,479100.0],["2010-08-25",53.89,55.8,52.05,55.6,668200.0],["2010-08-26",55.57,56.67,53.96,54.02,399900.0],["2010-08-27",54.3,55.44,53.77,55.42,330400.0],["2010-08-30",54.96,55.95,54.05,54.25,214800.0],["2010-08-31",54.0,54.76,53.59,54.0,285100.0],["2010-09-01",55.0,58.85,55.0,57.65,952900.0],["2010-09-02",58.02,58.45,57.28,58.03,356000.0],["2010-09-03",58.42,58.92,57.99,58.9,297200.0],["2010-09-07",60.19,60.19,57.84,58.12,199800.0],["2010-09-08",58.07,59.3,57.72,58.89,239100.0],["2010-09-09",59.43,60.0,57.62,58.13,269500.0],["2010-09-10",58.15,58.85,57.44,57.82,190100.0],["2010-09-13",58.77,60.5,58.6,59.97,413900.0],["2010-09-14",59.99,60.05,58.42,59.5,269000.0],["2010-09-15",59.53,59.6,58.51,59.32,235100.0],["2010-09-16",59.4,59.4,57.28,57.96,339800.0],["2010-09-17",57.89,58.66,57.0,57.41,542100.0],["2010-09-20",57.67,58.1,57.01,57.97,344900.0],["2010-09-21",57.07,58.33,57.05,57.72,233200.0],["2010-09-22",57.2,58.55,57.17,57.85,234700.0],["2010-09-23",57.49,58.39,57.18,57.78,288400.0],["2010-09-24",58.88,59.32,57.97,59.16,329100.0],["2010-09-27",59.29,59.29,57.98,58.37,262700.0],["2010-09-28",59.11,60.13,58.9,60.04,439800.0],["2010-09-29",59.65,60.4,58.7,60.27,971600.0],["2010-09-30",60.9,62.31,60.69,61.23,1046100.0],["2010-10-01",61.69,61.69,59.98,60.0,414400.0],["2010-10-04",59.8,60.26,58.96,59.83,290500.0],["2010-10-05",60.17,61.12,59.72,60.86,431000.0],["2010-10-06",61.3,62.78,61.3,61.9,577400.0],["2010-10-07",62.18,62.3,60.94,61.81,393800.0],["2010-10-08",61.77,63.07,61.11,62.6,429700.0],["2010-10-11",62.7,62.7,61.53,62.07,409000.0],["2010-10-12",61.99,62.24,61.22,62.02,476000.0],["2010-10-13",62.54,63.07,61.31,62.55,410300.0],["2010-10-14",62.56,62.97,61.61,62.5,467700.0],["2010-10-15",62.63,63.03,61.6,62.25,269600.0],["2010-10-18",62.43,62.8,62.01,62.6,308900.0],["2010-10-19",61.95,61.95,59.97,60.37,421700.0],["2010-10-20",60.3,61.26,59.7,60.69,331400.0],["2010-10-21",60.7,61.16,59.49,60.14,378000.0],["2010-10-22",60.04,61.67,60.04,60.71,297400.0],["2010-10-25",61.31,62.76,61.15,62.62,416800.0],["2010-10-26",63.08,64.5,62.81,63.22,672300.0],["2010-10-27",63.16,63.35,62.19,62.96,593100.0],["2010-10-28",66.95,67.58,60.36,60.85,2077300.0],["2010-10-29",60.52,60.86,58.85,60.77,978600.0],["2010-11-01",60.96,61.13,58.24,58.83,882700.0],["2010-11-02",59.11,59.82,58.23,59.54,608600.0],["2010-11-03",59.54,59.99,58.79,59.74,361200.0],["2010-11-04",60.33,61.68,60.25,61.61,543100.0],["2010-11-05",61.42,61.66,60.13,60.71,549900.0],["2010-11-08",60.62,61.85,60.51,61.5,425900.0],["2010-11-09",61.7,61.91,60.44,60.6,293000.0],["2010-11-10",60.54,61.3,59.76,61.23,432800.0],["2010-11-11",60.44,60.55,59.62,60.46,328000.0],["2010-11-12",59.91,60.64,58.8,59.61,281400.0],["2010-11-15",59.7,60.0,58.7,58.75,278600.0],["2010-11-16",58.35,58.61,57.5,58.4,510700.0],["2010-11-17",58.28,59.56,57.78,58.19,265700.0],["2010-11-18",58.48,59.47,58.48,58.82,353200.0],["2010-11-19",58.39,58.4,57.5,58.0,742300.0],["2010-11-22",57.7,58.4,57.4,57.94,322800.0],["2010-11-23",57.38,58.32,57.05,58.32,410200.0],["2010-11-24",59.14,59.91,58.82,58.89,656200.0],["2010-11-26",58.53,59.11,58.12,58.58,219800.0],["2010-11-29",58.32,58.58,57.26,57.84,404800.0],["2010-11-30",57.38,57.38,56.44,56.77,597900.0],["2010-12-01",57.65,57.65,56.1,56.33,778100.0],["2010-12-02",54.42,55.71,52.03,53.25,2126300.0],["2010-12-03",53.2,54.03,52.2,53.84,834300.0],["2010-12-06",54.06,54.52,53.54,54.2,589200.0],["2010-12-07",54.85,54.85,53.63,54.22,526600.0],["2010-12-08",54.51,54.71,54.01,54.21,412600.0],["2010-12-09",54.46,55.52,54.0,55.3,697700.0],["2010-12-10",55.28,56.48,55.28,55.89,515000.0],["2010-12-13",57.06,59.75,55.75,55.95,1418100.0],["2010-12-14",55.56,56.5,55.56,55.67,513900.0],["2010-12-15",55.67,56.16,54.82,54.91,491300.0],["2010-12-16",54.73,55.54,54.25,55.43,425100.0],["2010-12-17",55.25,55.37,54.08,54.44,821400.0],["2010-12-20",54.35,54.67,54.2,54.4,466100.0],["2010-12-21",54.44,54.81,54.01,54.23,511600.0],["2010-12-22",54.65,54.8,53.82,53.85,562800.0],["2010-12-23",54.09,55.13,53.47,54.73,453000.0],["2010-12-27",54.41,54.99,54.06,54.73,250700.0],["2010-12-28",54.96,54.99,54.15,54.57,223900.0],["2010-12-29",55.05,55.62,54.72,55.53,447700.0],["2010-12-30",55.74,56.19,55.5,55.87,863300.0],["2010-12-31",56.15,56.2,55.39,55.45,304300.0],["2011-01-03",55.94,56.0,54.9,55.03,408300.0],["2011-01-04",55.28,55.28,53.9,55.07,665500.0],["2011-01-05",55.0,55.69,54.65,55.42,411400.0],["2011-01-06",55.94,57.29,55.63,57.0,967000.0],["2011-01-07",57.34,57.34,56.02,56.87,522900.0],["2011-01-10",56.46,57.44,56.2,57.28,364200.0],["2011-01-11",57.66,58.25,57.34,58.24,664200.0],["2011-01-12",58.67,59.15,58.02,59.03,502900.0],["2011-01-13",59.31,59.4,57.91,58.33,395700.0],["2011-01-14",58.13,59.36,57.84,59.2,393800.0],["2011-01-18",59.36,59.4,58.21,59.28,579800.0],["2011-01-19",59.14,60.87,59.14,59.9,1440300.0],["2011-01-20",59.63,59.7,58.25,58.59,462700.0],["2011-01-21",58.84,59.27,58.2,58.63,476600.0],["2011-01-24",58.45,60.0,58.31,59.21,366900.0],["2011-01-25",59.03,59.22,57.63,58.38,602700.0],["2011-01-26",58.66,59.53,58.18,59.36,342500.0],["2011-01-27",59.43,59.75,58.64,59.09,256200.0],["2011-01-28",59.5,59.83,57.59,57.83,361800.0],["2011-01-31",57.92,58.52,57.77,58.02,295200.0],["2011-02-01",58.54,60.25,58.49,59.81,381200.0],["2011-02-02",59.75,60.26,58.38,58.82,370100.0],["2011-02-03",58.86,59.24,58.0,58.83,374800.0],["2011-02-04",60.0,64.39,59.98,64.14,1614600.0],["2011-02-07",63.75,63.8,61.63,62.12,778100.0],["2011-02-08",62.25,62.8,61.21,62.79,348600.0],["2011-02-09",62.63,63.19,62.28,63.13,518100.0],["2011-02-10",62.83,63.69,62.5,63.06,244300.0],["2011-02-11",62.44,63.85,62.44,63.39,524900.0],["2011-02-14",63.33,64.04,63.26,63.9,321000.0],["2011-02-15",63.74,64.1,62.87,63.5,620100.0],["2011-02-16",63.73,64.17,62.73,63.62,843200.0],["2011-02-17",58.11,58.22,55.18,57.29,3984000.0],["2011-02-18",57.36,58.36,56.5,57.71,1246000.0],["2011-02-22",57.33,57.33,55.33,55.59,888500.0],["2011-02-23",56.43,57.21,55.37,55.8,706400.0],["2011-02-24",55.67,57.48,55.51,56.65,767200.0],["2011-02-25",56.88,57.49,56.51,56.97,356800.0],["2011-02-28",57.19,57.2,56.17,56.71,402800.0],["2011-03-01",56.98,57.08,55.25,55.49,458700.0],["2011-03-02",55.5,56.72,55.25,56.15,336000.0],["2011-03-03",56.71,56.99,56.36,56.54,225700.0],["2011-03-04",56.5,56.5,55.41,55.98,309300.0],["2011-03-07",55.93,56.22,53.76,54.91,603800.0],["2011-03-08",54.96,55.19,54.09,54.58,413600.0],["2011-03-09",54.53,54.69,53.08,53.74,652100.0],["2011-03-10",53.12,53.73,51.93,52.75,566800.0],["2011-03-11",52.56,53.54,52.27,53.45,209300.0],["2011-03-14",53.18,53.35,52.41,52.91,229300.0],["2011-03-15",51.42,52.4,50.76,51.98,502400.0],["2011-03-16",51.68,51.91,50.91,51.03,1083400.0],["2011-03-17",51.99,52.23,50.99,51.14,473300.0],["2011-03-18",51.69,51.96,50.94,51.29,343000.0],["2011-03-21",51.88,52.47,51.12,51.58,378300.0],["2011-03-22",51.68,51.76,51.38,51.52,225100.0],["2011-03-23",51.56,51.75,51.18,51.46,389900.0],["2011-03-24",51.92,52.6,51.32,52.07,447800.0],["2011-03-25",52.37,53.2,52.03,53.02,433400.0],["2011-03-28",53.0,53.39,52.28,52.99,552200.0],["2011-03-29",53.01,54.94,52.47,54.84,632100.0],["2011-03-30",55.33,55.95,55.19,55.73,636300.0],["2011-03-31",55.65,56.44,55.44,56.44,495300.0],["2011-04-01",56.37,56.37,55.06,55.96,558000.0],["2011-04-04",55.78,56.26,55.36,55.78,334100.0],["2011-04-05",55.44,56.21,55.44,55.58,319800.0],["2011-04-06",55.64,56.2,55.28,55.45,270900.0],["2011-04-07",55.49,55.5,54.75,54.86,394400.0],["2011-04-08",54.97,55.37,54.41,54.5,420200.0],["2011-04-11",54.77,55.94,54.56,54.75,538700.0],["2011-04-12",54.54,55.39,54.2,54.79,398400.0],["2011-04-13",55.32,55.35,54.67,54.75,483800.0],["2011-04-14",54.6,54.91,54.58,54.63,442100.0],["2011-04-15",54.59,55.28,54.43,54.66,313100.0],["2011-04-18",54.17,54.5,53.17,53.85,395300.0],["2011-04-19",54.0,54.03,53.25,53.61,382100.0],["2011-04-20",54.38,54.83,54.0,54.59,375900.0],["2011-04-21",54.69,54.83,54.35,54.63,160900.0],["2011-04-25",54.68,54.73,54.15,54.3,232800.0],["2011-04-26",54.7,55.57,54.22,55.27,444000.0],["2011-04-27",55.23,55.3,54.74,55.18,466100.0],["2011-04-28",53.25,55.13,53.12,54.55,764800.0],["2011-04-29",54.64,54.71,54.19,54.43,353000.0],["2011-05-02",54.8,54.8,54.01,54.16,277000.0],["2011-05-03",53.98,54.3,53.75,54.17,427800.0],["2011-05-04",54.03,54.03,53.29,53.61,395800.0],["2011-05-05",53.42,53.88,53.19,53.24,302300.0],["2011-05-06",53.55,53.78,52.94,52.98,409500.0],["2011-05-09",52.77,53.31,52.52,52.93,241000.0],["2011-05-10",52.98,53.96,52.8,53.85,297200.0],["2011-05-11",53.65,53.97,53.36,53.5,209900.0],["2011-05-12",53.29,54.57,53.29,54.33,237500.0],["2011-05-13",54.61,55.26,54.09,54.92,480600.0],["2011-05-16",55.04,55.59,54.56,54.61,373500.0],["2011-05-17",54.57,54.57,53.22,53.34,396800.0],["2011-05-18",53.37,53.58,52.97,53.27,334700.0],["2011-05-19",53.6,54.4,53.4,54.11,316000.0],["2011-05-20",54.14,54.6,53.3,54.31,236500.0],["2011-05-23",53.66,53.8,53.0,53.0,194300.0],["2011-05-24",53.3,53.38,52.86,52.87,189600.0],["2011-05-25",52.57,53.45,52.55,52.93,221300.0],["2011-05-26",52.92,53.8,52.76,53.42,360100.0],["2011-05-27",51.99,52.19,49.4,50.74,1605000.0],["2011-05-31",51.13,51.56,50.52,51.25,550400.0],["2011-06-01",51.21,51.67,50.56,50.59,391400.0],["2011-06-02",50.53,51.12,50.3,50.46,365100.0],["2011-06-03",49.9,50.27,49.54,49.75,350100.0],["2011-06-06",49.84,50.05,49.43,49.46,352700.0],["2011-06-07",49.63,49.94,49.32,49.75,250300.0],["2011-06-08",49.51,49.74,48.84,48.97,661400.0],["2011-06-09",48.97,49.5,48.84,48.96,424500.0],["2011-06-10",48.8,49.08,47.79,48.01,378400.0],["2011-06-13",48.02,48.49,47.7,47.96,405700.0],["2011-06-14",48.27,48.78,48.13,48.22,362200.0],["2011-06-15",47.92,48.38,47.44,47.66,277200.0],["2011-06-16",47.45,47.84,47.03,47.47,398500.0],["2011-06-17",47.87,47.97,47.61,47.8,370200.0],["2011-06-20",47.48,47.79,47.14,47.37,260500.0],["2011-06-21",47.46,48.22,47.41,47.94,222500.0],["2011-06-22",47.81,48.48,47.5,47.97,273100.0],["2011-06-23",47.47,47.67,46.89,47.56,336700.0],["2011-06-24",47.55,47.9,46.17,46.85,1134400.0],["2011-06-27",47.14,47.28,46.65,46.68,279000.0],["2011-06-28",46.99,47.09,46.63,46.92,348000.0],["2011-06-29",46.98,47.59,46.98,47.52,336500.0],["2011-06-30",47.46,48.62,47.46,48.16,336400.0],["2011-07-01",48.32,49.13,48.32,48.84,320200.0],["2011-07-05",48.71,49.71,48.63,49.4,563000.0],["2011-07-06",49.04,49.53,48.59,48.78,318000.0],["2011-07-07",48.94,49.43,48.86,49.22,183700.0],["2011-07-08",48.82,48.96,48.22,48.94,263500.0],["2011-07-11",48.7,48.75,48.5,48.67,258200.0],["2011-07-12",48.5,48.75,47.7,47.74,311500.0],["2011-07-13",47.67,48.1,47.14,47.25,417000.0],["2011-07-14",47.3,47.7,45.67,46.09,562100.0],["2011-07-15",46.19,46.58,45.76,46.55,264900.0],["2011-07-18",46.5,46.95,45.88,46.31,239300.0],["2011-07-19",46.63,47.3,46.63,47.06,332300.0],["2011-07-20",47.33,47.85,47.02,47.73,323200.0],["2011-07-21",48.0,49.0,47.83,48.96,369500.0],["2011-07-22",48.91,49.37,48.66,49.24,269000.0],["2011-07-25",48.8,49.71,48.8,49.25,440700.0],["2011-07-26",49.5,49.64,48.92,49.25,477500.0],["2011-07-27",48.73,48.73,46.66,47.08,638500.0],["2011-07-28",46.0,47.31,42.82,43.13,2058300.0],["2011-07-29",43.02,43.81,42.56,43.04,601000.0],["2011-08-01",43.65,43.88,42.04,42.7,555600.0],["2011-08-02",42.58,43.4,41.71,41.82,557200.0],["2011-08-03",42.0,43.29,41.3,43.25,748500.0],["2011-08-04",42.73,43.1,40.5,40.53,611600.0],["2011-08-05",40.83,41.58,39.02,40.33,959800.0],["2011-08-08",39.03,39.85,35.96,36.55,923300.0],["2011-08-09",37.18,39.11,36.43,38.39,934500.0],["2011-08-10",38.0,38.47,37.29,37.36,558900.0],["2011-08-11",37.72,39.91,37.4,39.38,558900.0],["2011-08-12",39.67,40.0,38.74,39.35,347000.0],["2011-08-15",39.58,40.82,39.38,40.76,527300.0],["2011-08-16",40.29,40.67,39.8,40.1,210300.0],["2011-08-17",40.33,40.45,38.0,38.64,771500.0],["2011-08-18",37.75,37.82,35.14,35.45,782600.0],["2011-08-19",35.08,35.85,34.96,35.07,495900.0],["2011-08-22",35.84,35.88,34.5,34.65,451100.0],["2011-08-23",34.85,37.02,34.85,37.01,493800.0],["2011-08-24",36.85,37.47,36.22,37.44,211200.0],["2011-08-25",37.54,37.64,36.21,36.28,358900.0],["2011-08-26",35.95,37.95,35.76,37.63,230500.0],["2011-08-29",38.07,39.8,37.82,39.69,198800.0],["2011-08-30",39.63,40.21,39.26,39.92,312300.0],["2011-08-31",40.31,40.9,39.6,39.82,329100.0],["2011-09-01",39.85,39.94,37.61,37.76,681100.0],["2011-09-02",37.05,37.62,36.24,36.67,344900.0],["2011-09-06",35.53,36.29,35.01,36.15,334800.0],["2011-09-07",36.89,38.3,36.89,38.18,266300.0],["2011-09-08",37.7,38.05,37.06,37.24,365300.0],["2011-09-09",36.85,36.95,35.47,35.89,400300.0],["2011-09-12",35.41,35.95,35.02,35.89,337500.0],["2011-09-13",36.04,37.19,35.64,36.71,382800.0],["2011-09-14",36.93,37.96,35.89,37.54,462000.0],["2011-09-15",37.94,38.48,37.36,38.19,209000.0],["2011-09-16",37.92,38.29,36.4,37.26,602900.0],["2011-09-19",36.59,36.85,35.65,36.63,292100.0],["2011-09-20",36.68,36.89,35.02,35.05,438000.0],["2011-09-21",35.0,35.29,33.89,33.96,410100.0],["2011-09-22",32.86,32.95,31.44,32.32,666500.0],["2011-09-23",32.05,33.21,32.0,33.13,453500.0],["2011-09-26",33.72,34.43,33.12,33.88,481400.0],["2011-09-27",34.65,35.98,33.93,34.71,264200.0],["2011-09-28",34.8,34.8,32.37,32.61,370200.0],["2011-09-29",31.84,32.65,31.31,32.14,804700.0],["2011-09-30",31.06,31.17,29.03,29.5,964000.0],["2011-10-03",29.31,29.77,27.5,27.52,619600.0],["2011-10-04",27.13,29.98,26.9,29.97,655600.0],["2011-10-05",29.76,32.07,29.55,31.89,743800.0],["2011-10-06",31.66,32.62,30.76,32.25,351000.0],["2011-10-07",32.38,32.44,30.06,30.83,360700.0],["2011-10-10",31.43,32.21,31.07,31.53,259800.0],["2011-10-11",31.49,31.89,30.95,31.54,398900.0],["2011-10-12",31.93,33.15,31.74,32.76,392300.0],["2011-10-13",33.62,34.97,32.84,33.2,542600.0],["2011-10-14",33.75,33.9,32.5,33.31,253800.0],["2011-10-17",34.71,34.71,33.33,33.57,885800.0],["2011-10-18",33.77,33.78,31.78,32.13,1513900.0],["2011-10-19",32.22,32.25,30.75,31.04,953000.0],["2011-10-20",31.07,31.44,30.4,31.09,599200.0],["2011-10-21",31.61,31.96,30.87,31.48,1039100.0],["2011-10-24",31.81,33.98,31.63,33.86,655100.0],["2011-10-25",33.79,34.01,32.23,32.54,764000.0],["2011-10-26",31.0,37.45,30.75,35.73,1980400.0],["2011-10-27",36.64,38.99,36.64,37.19,1257400.0],["2011-10-28",37.38,37.58,36.98,37.22,916600.0],["2011-10-31",38.03,38.31,36.45,36.79,781100.0],["2011-11-01",35.97,37.27,35.29,36.44,1025700.0],["2011-11-02",37.02,37.93,36.65,37.58,687700.0],["2011-11-03",38.14,38.59,37.0,38.4,481000.0],["2011-11-04",37.98,38.79,37.34,38.49,337000.0],["2011-11-07",38.41,38.44,36.84,37.95,315900.0],["2011-11-08",38.31,38.95,37.36,38.17,428800.0],["2011-11-09",37.03,37.5,35.67,36.25,677200.0],["2011-11-10",36.73,37.0,35.78,35.93,610000.0],["2011-11-11",36.31,37.42,36.28,36.84,701400.0],["2011-11-14",36.62,37.28,36.11,36.72,318900.0],["2011-11-15",36.46,37.22,35.98,36.82,427200.0],["2011-11-16",36.4,37.7,36.4,36.75,365300.0],["2011-11-17",36.61,36.75,35.5,35.88,339700.0],["2011-11-18",35.96,36.19,34.77,35.01,458000.0],["2011-11-21",34.23,34.54,33.47,34.35,547300.0],["2011-11-22",34.2,34.32,33.11,33.37,471500.0],["2011-11-23",33.01,33.35,31.47,32.06,536300.0],["2011-11-25",31.84,32.38,31.75,32.2,229500.0],["2011-11-28",33.19,34.25,33.19,33.53,661600.0],["2011-11-29",33.53,34.22,33.53,33.89,519600.0],["2011-11-30",35.14,35.47,34.71,35.43,758300.0],["2011-12-01",35.21,35.71,35.09,35.4,455000.0],["2011-12-02",35.78,36.36,35.19,35.29,443200.0],["2011-12-05",35.95,36.82,35.51,36.63,461100.0],["2011-12-06",36.59,37.5,36.47,36.9,492600.0],["2011-12-07",36.53,37.32,36.18,36.87,491700.0],["2011-12-08",36.48,36.72,35.03,35.14,429700.0],["2011-12-09",35.15,36.74,35.0,36.65,365500.0],["2011-12-12",36.1,36.1,35.04,35.65,374600.0],["2011-12-13",35.78,36.19,34.91,35.02,398400.0],["2011-12-14",34.91,35.32,34.61,34.92,479100.0],["2011-12-15",35.3,36.0,34.66,34.85,530600.0],["2011-12-16",35.01,35.66,34.72,34.99,690300.0],["2011-12-19",34.88,35.5,33.81,33.91,642500.0],["2011-12-20",34.29,35.02,33.92,34.17,748100.0],["2011-12-21",34.17,34.55,33.41,34.21,302700.0],["2011-12-22",33.94,35.33,33.94,35.09,372100.0],["2011-12-23",35.2,35.77,34.9,35.77,196700.0],["2011-12-27",35.63,35.8,35.22,35.7,294100.0],["2011-12-28",35.83,36.0,35.49,35.9,432900.0],["2011-12-29",35.94,36.81,35.84,36.69,537500.0],["2011-12-30",36.74,36.74,35.7,35.77,320500.0],["2012-01-03",36.5,37.98,36.28,37.55,614000.0],["2012-01-04",37.41,37.44,36.33,36.79,724000.0],["2012-01-05",36.51,36.79,36.11,36.6,495900.0],["2012-01-06",36.44,37.3,36.38,36.77,238800.0],["2012-01-09",36.77,37.82,36.76,37.76,385100.0],["2012-01-10",38.06,39.04,37.9,38.6,391000.0],["2012-01-11",38.45,39.37,38.22,38.95,344900.0],["2012-01-12",39.0,39.36,38.26,39.12,256300.0],["2012-01-13",38.92,39.32,38.22,38.58,260700.0],["2012-01-17",38.77,39.09,37.88,37.9,249100.0],["2012-01-18",37.72,38.68,37.62,38.55,361700.0],["2012-01-19",38.51,39.57,38.51,39.06,402700.0],["2012-01-20",39.0,39.35,38.62,38.85,250000.0],["2012-01-23",39.02,39.48,38.6,38.89,166700.0],["2012-01-24",38.7,39.33,38.28,38.85,272000.0],["2012-01-25",38.92,39.5,38.54,39.34,363700.0],["2012-01-26",39.69,40.05,39.37,39.46,231000.0],["2012-01-27",39.22,40.28,39.11,40.22,183400.0],["2012-01-30",39.83,39.98,39.45,39.6,243400.0],["2012-01-31",39.9,40.0,38.69,38.79,317200.0],["2012-02-01",39.01,39.33,38.05,38.61,496600.0],["2012-02-02",38.71,39.06,38.26,38.39,320500.0],["2012-02-03",38.75,40.0,38.43,39.79,324600.0],["2012-02-06",39.76,41.13,39.22,41.04,403600.0],["2012-02-07",41.0,41.81,40.82,41.3,436900.0],["2012-02-08",41.42,41.77,40.79,41.19,316400.0],["2012-02-09",41.22,42.91,41.04,42.42,509100.0],["2012-02-10",41.9,41.9,41.18,41.45,530200.0],["2012-02-13",41.71,42.23,40.82,41.12,326000.0],["2012-02-14",40.79,41.23,40.32,40.8,515100.0],["2012-02-15",40.88,41.26,39.45,40.11,823800.0],["2012-02-16",45.62,50.35,45.48,48.23,4242700.0],["2012-02-17",47.38,48.52,47.08,47.88,1003800.0],["2012-02-21",46.62,47.88,46.58,46.78,850100.0],["2012-02-22",46.73,46.93,46.39,46.52,457800.0],["2012-02-23",45.63,46.29,44.7,45.2,845800.0],["2012-02-24",45.46,45.74,44.6,44.68,635200.0],["2012-02-27",44.48,45.51,44.13,45.11,731600.0],["2012-02-28",45.22,46.27,45.16,45.53,360300.0],["2012-02-29",45.53,45.8,44.32,44.46,606900.0],["2012-03-01",44.61,46.24,44.38,45.51,470500.0],["2012-03-02",45.62,45.83,44.22,44.48,302400.0],["2012-03-05",44.4,45.06,44.03,44.6,333600.0],["2012-03-06",44.07,44.3,42.89,43.51,439500.0],["2012-03-07",43.76,44.41,43.34,44.04,363400.0],["2012-03-08",44.62,45.29,44.17,45.06,367400.0],["2012-03-09",45.0,46.25,45.0,46.13,367400.0],["2012-03-12",46.02,46.08,45.01,45.45,244400.0],["2012-03-13",45.7,46.46,45.09,46.38,386400.0],["2012-03-14",46.54,46.78,45.77,46.13,290200.0],["2012-03-15",46.23,47.14,46.12,46.93,500500.0],["2012-03-16",46.99,47.05,44.17,44.65,1117800.0],["2012-03-19",44.81,45.01,44.2,44.62,331300.0],["2012-03-20",44.21,44.5,43.51,44.0,189200.0],["2012-03-21",44.0,44.37,43.59,44.04,210800.0],["2012-03-22",43.34,43.96,43.19,43.84,229300.0],["2012-03-23",43.71,44.29,43.55,44.07,230900.0],["2012-03-26",44.57,44.67,44.07,44.49,240600.0],["2012-03-27",44.77,44.91,44.19,44.86,246200.0],["2012-03-28",44.82,45.22,44.36,45.19,343100.0],["2012-03-29",44.8,45.63,44.43,45.51,453300.0],["2012-03-30",45.56,45.75,45.12,45.41,482900.0],["2012-04-02",45.14,45.5,44.31,45.26,483600.0],["2012-04-03",45.07,45.63,44.67,45.42,360900.0],["2012-04-04",44.96,45.14,44.01,44.73,463000.0],["2012-04-05",44.51,44.82,44.0,44.39,294600.0],["2012-04-09",43.59,43.59,42.75,42.77,332500.0],["2012-04-10",42.69,42.99,41.93,42.07,459200.0],["2012-04-11",42.38,43.45,42.23,43.22,261300.0],["2012-04-12",43.48,44.54,43.24,44.33,193600.0],["2012-04-13",44.3,44.47,43.53,43.61,383200.0],["2012-04-16",43.79,44.06,43.04,43.76,266600.0],["2012-04-17",43.96,44.7,43.82,44.3,288500.0],["2012-04-18",43.96,44.68,43.83,44.4,199100.0],["2012-04-19",44.47,45.06,44.01,44.49,424400.0],["2012-04-20",44.58,44.96,44.2,44.32,232000.0],["2012-04-23",43.84,44.08,42.95,43.56,325000.0],["2012-04-24",43.46,43.74,43.06,43.47,318900.0],["2012-04-25",43.76,45.12,43.43,44.73,687300.0],["2012-04-26",40.26,43.4,39.16,43.1,1823300.0],["2012-04-27",43.19,43.19,41.3,41.68,671100.0],["2012-04-30",41.76,41.98,40.68,40.8,644200.0],["2012-05-01",40.98,41.68,40.79,41.05,407900.0],["2012-05-02",40.75,41.36,40.59,41.33,337600.0],["2012-05-03",41.35,41.56,40.45,40.72,352800.0],["2012-05-04",40.58,40.58,39.85,40.0,369200.0],["2012-05-07",39.84,40.13,39.24,39.68,374000.0],["2012-05-08",39.49,40.19,38.85,39.99,313100.0],["2012-05-09",39.66,40.28,38.92,40.2,514000.0],["2012-05-10",40.47,40.51,39.92,40.29,492000.0],["2012-05-11",39.93,40.61,39.93,40.2,361900.0],["2012-05-14",39.96,40.21,39.52,39.73,325600.0],["2012-05-15",39.5,39.86,38.75,38.89,413600.0],["2012-05-16",38.75,38.79,34.84,34.96,1556800.0],["2012-05-17",35.12,35.45,33.71,33.91,863300.0],["2012-05-18",33.96,34.48,33.45,33.5,658000.0],["2012-05-21",33.64,35.2,33.57,35.12,663600.0],["2012-05-22",35.26,35.68,34.95,35.26,546100.0],["2012-05-23",35.04,35.42,34.43,35.35,409000.0],["2012-05-24",35.55,35.84,34.8,35.3,368800.0],["2012-05-25",35.26,35.66,35.15,35.33,219100.0],["2012-05-29",35.8,36.75,35.63,36.62,321000.0],["2012-05-30",36.33,36.34,35.26,35.42,508100.0],["2012-05-31",35.38,35.96,35.17,35.83,353900.0],["2012-06-01",34.92,35.35,34.42,34.96,306500.0],["2012-06-04",34.71,34.98,33.33,34.28,656700.0],["2012-06-05",34.12,35.02,33.94,34.97,347700.0],["2012-06-06",35.23,35.93,35.22,35.84,298000.0],["2012-06-07",36.27,36.91,35.92,36.08,280300.0],["2012-06-08",35.93,36.24,35.25,36.16,156700.0],["2012-06-11",36.65,36.65,35.12,35.21,310200.0],["2012-06-12",35.31,36.28,35.1,36.12,260700.0],["2012-06-13",36.04,36.77,35.68,35.96,439300.0],["2012-06-14",35.93,36.83,35.53,36.59,292100.0],["2012-06-15",36.65,37.77,36.5,37.51,568600.0],["2012-06-18",37.62,40.09,37.57,39.89,897800.0],["2012-06-19",39.95,40.27,39.41,40.09,518200.0],["2012-06-20",40.19,40.98,39.88,40.27,268400.0],["2012-06-21",40.3,40.31,38.2,38.53,479400.0],["2012-06-22",38.7,39.0,38.08,38.7,425900.0],["2012-06-25",38.55,39.1,37.4,38.81,541700.0],["2012-06-26",38.96,39.78,38.51,39.42,512300.0],["2012-06-27",39.31,40.07,38.99,39.83,301400.0],["2012-06-28",39.21,39.86,38.67,39.76,430000.0],["2012-06-29",40.5,41.98,40.27,41.24,499000.0],["2012-07-02",41.24,41.95,40.76,41.41,428900.0],["2012-07-03",41.54,43.6,41.38,43.44,329200.0],["2012-07-05",43.19,44.0,42.49,43.8,683700.0],["2012-07-06",43.3,43.37,42.13,42.5,284300.0],["2012-07-09",42.2,42.44,41.53,42.22,318600.0],["2012-07-10",42.31,42.61,40.55,40.79,519500.0],["2012-07-11",40.9,41.68,40.52,41.16,290100.0],["2012-07-12",40.79,41.64,40.36,41.31,214600.0],["2012-07-13",41.4,42.17,41.07,41.52,178700.0],["2012-07-16",41.2,41.2,40.41,40.84,319300.0],["2012-07-17",41.14,41.59,39.88,40.17,279600.0],["2012-07-18",40.18,42.06,40.18,41.22,630400.0],["2012-07-19",41.46,42.64,40.94,41.03,416900.0],["2012-07-20",40.71,40.92,39.34,39.72,452100.0],["2012-07-23",39.05,39.43,38.55,39.11,224000.0],["2012-07-24",38.95,39.18,38.0,38.4,316500.0],["2012-07-25",38.59,39.36,38.02,38.31,346300.0],["2012-07-26",39.07,39.29,38.22,38.67,319400.0],["2012-07-27",39.08,40.48,38.99,39.97,397900.0],["2012-07-30",39.66,40.58,39.47,39.55,301900.0],["2012-07-31",39.52,39.57,38.89,38.97,346500.0],["2012-08-01",39.26,39.26,37.36,38.28,670400.0],["2012-08-02",41.85,43.54,40.49,42.17,1404100.0],["2012-08-03",42.99,43.12,41.91,42.36,501900.0],["2012-08-06",42.42,42.99,42.14,42.48,430400.0],["2012-08-07",42.61,43.24,42.12,42.51,341300.0],["2012-08-08",42.18,42.92,42.16,42.45,404400.0],["2012-08-09",42.51,42.91,42.32,42.63,483800.0],["2012-08-10",42.33,44.0,42.22,43.94,524900.0],["2012-08-13",43.72,44.21,43.31,43.9,592900.0],["2012-08-14",44.12,44.25,43.18,43.43,342500.0],["2012-08-15",43.24,43.88,42.98,43.83,238400.0],["2012-08-16",43.66,44.6,43.66,44.46,355800.0],["2012-08-17",44.31,45.08,44.0,44.98,366900.0],["2012-08-20",45.06,45.2,44.22,44.88,276900.0],["2012-08-21",44.97,45.73,44.47,44.75,277900.0],["2012-08-22",44.58,44.86,44.13,44.73,201000.0],["2012-08-23",44.52,44.52,43.79,44.24,273700.0],["2012-08-24",44.12,44.6,43.82,44.37,176400.0],["2012-08-27",44.62,44.62,44.01,44.21,128100.0],["2012-08-28",44.23,44.8,43.73,44.49,225000.0],["2012-08-29",44.44,44.88,43.65,44.51,193600.0],["2012-08-30",44.14,44.2,43.12,43.43,242300.0],["2012-08-31",43.57,43.72,42.77,43.36,191700.0],["2012-09-04",43.09,43.19,41.82,42.98,278500.0],["2012-09-05",43.07,43.26,42.22,42.41,292800.0],["2012-09-06",42.82,43.25,41.93,43.14,249800.0],["2012-09-07",43.21,44.08,43.03,43.89,176000.0],["2012-09-10",44.54,45.44,44.25,44.97,293100.0],["2012-09-11",45.1,45.35,44.84,45.03,178800.0],["2012-09-12",45.27,45.5,44.84,45.34,177500.0],["2012-09-13",45.38,45.64,44.78,45.38,399800.0],["2012-09-14",45.55,46.0,44.98,45.85,165500.0],["2012-09-17",45.75,45.75,45.08,45.34,276300.0],["2012-09-18",45.28,45.49,44.69,44.83,239300.0],["2012-09-19",44.77,45.23,44.77,45.04,221500.0],["2012-09-20",44.65,44.93,43.93,44.05,168200.0],["2012-09-21",44.17,44.75,43.4,43.53,478000.0],["2012-09-24",43.43,43.91,42.95,43.18,204600.0],["2012-09-25",43.34,43.87,43.23,43.37,421300.0],["2012-09-26",43.37,43.5,42.34,42.46,255000.0],["2012-09-27",42.77,43.29,42.42,43.02,245400.0],["2012-09-28",42.7,43.27,42.44,43.13,204900.0],["2012-10-01",43.31,43.31,41.75,42.35,288000.0],["2012-10-02",42.58,42.84,41.78,41.83,205700.0],["2012-10-03",43.28,44.39,43.25,43.96,480900.0],["2012-10-04",44.28,44.81,43.7,44.19,243200.0],["2012-10-05",44.43,44.49,43.7,44.16,221400.0],["2012-10-08",43.88,44.17,43.32,44.11,263300.0],["2012-10-09",44.1,44.1,43.15,43.73,381300.0],["2012-10-10",43.6,43.78,42.71,42.92,135800.0],["2012-10-11",43.11,43.74,42.71,43.12,110400.0],["2012-10-12",43.07,43.25,41.99,42.27,221300.0],["2012-10-15",40.19,41.95,39.97,41.79,409000.0],["2012-10-16",42.07,42.44,41.0,41.96,374700.0],["2012-10-17",42.22,42.96,41.45,42.24,291100.0],["2012-10-18",42.34,42.69,41.63,42.58,233400.0],["2012-10-19",42.47,43.04,41.55,41.94,301500.0],["2012-10-22",41.9,42.19,41.44,41.65,246800.0],["2012-10-23",41.53,41.72,40.88,40.98,306700.0],["2012-10-24",41.42,41.67,40.63,40.66,245600.0],["2012-10-25",40.92,41.33,40.52,41.19,197300.0],["2012-10-26",41.14,41.37,40.8,41.04,140000.0],["2012-10-31",41.09,41.51,40.65,41.06,225600.0],["2012-11-01",39.96,40.0,36.87,39.57,952400.0],["2012-11-02",39.61,39.8,39.31,39.52,390500.0],["2012-11-05",39.35,40.1,38.89,39.82,286500.0],["2012-11-06",40.05,40.69,39.78,40.41,285400.0],["2012-11-07",39.93,40.34,39.14,39.36,349600.0],["2012-11-08",39.23,39.57,38.7,38.93,156400.0],["2012-11-09",38.83,39.52,38.45,38.71,163600.0],["2012-11-12",38.78,39.22,38.39,38.73,112800.0],["2012-11-13",38.61,39.0,38.21,38.77,319100.0],["2012-11-14",38.78,39.38,38.78,38.94,429100.0],["2012-11-15",38.99,41.81,38.42,41.36,1272200.0],["2012-11-16",41.13,41.22,39.71,40.64,650800.0],["2012-11-19",41.12,41.12,40.12,40.8,353200.0],["2012-11-20",40.43,40.81,40.3,40.62,248700.0],["2012-11-21",40.75,41.42,40.38,41.25,184500.0],["2012-11-23",41.67,41.67,41.1,41.48,47600.0],["2012-11-26",41.21,42.19,41.01,41.74,268000.0],["2012-11-27",41.94,42.58,41.76,42.24,306300.0],["2012-11-28",41.8,43.62,41.8,43.51,392300.0],["2012-11-29",43.72,43.91,43.11,43.31,235400.0],["2012-11-30",43.42,44.06,43.41,43.8,336700.0],["2012-12-03",43.72,44.2,42.56,43.04,490800.0],["2012-12-04",43.09,43.96,42.92,43.78,268600.0],["2012-12-05",44.01,44.24,43.54,43.94,210700.0],["2012-12-06",43.71,44.24,43.43,43.88,223300.0],["2012-12-07",43.93,44.0,43.58,43.84,104100.0],["2012-12-10",43.89,44.63,43.89,44.52,159700.0],["2012-12-11",44.55,44.96,44.38,44.58,239200.0],["2012-12-12",44.8,44.99,44.04,44.14,142200.0],["2012-12-13",44.29,44.34,43.75,44.21,222000.0],["2012-12-14",44.22,44.99,44.09,44.48,183000.0],["2012-12-17",44.53,44.81,43.95,44.65,349400.0],["2012-12-18",44.55,45.27,44.32,45.12,295400.0],["2012-12-19",44.93,45.25,44.35,45.14,236200.0],["2012-12-20",45.05,45.33,44.61,45.21,171400.0],["2012-12-21",44.61,45.41,43.69,45.26,911300.0],["2012-12-24",45.2,45.2,44.08,44.51,108500.0],["2012-12-26",44.49,45.04,44.29,44.57,132700.0],["2012-12-27",44.51,44.51,43.64,44.29,121000.0],["2012-12-28",43.97,44.18,43.63,43.79,109900.0],["2012-12-31",43.66,44.63,43.56,44.55,165000.0],["2013-01-02",44.76,45.65,44.76,45.63,213400.0],["2013-01-03",45.58,45.61,45.08,45.32,182800.0],["2013-01-04",45.3,45.8,45.11,45.64,172900.0],["2013-01-07",45.59,45.73,44.61,44.72,316300.0],["2013-01-08",44.71,45.11,44.31,44.88,281100.0],["2013-01-09",44.93,45.49,44.79,44.89,132700.0],["2013-01-10",45.06,45.26,44.22,44.58,232800.0],["2013-01-11",44.49,45.31,44.26,45.28,217000.0],["2013-01-14",45.08,45.13,44.41,44.8,184300.0],["2013-01-15",44.5,44.81,44.0,44.79,115400.0],["2013-01-16",44.7,45.11,44.37,44.98,129400.0],["2013-01-17",44.51,45.05,44.0,44.98,278600.0],["2013-01-18",45.0,45.03,44.65,44.97,168000.0],["2013-01-22",44.87,45.44,44.5,45.29,256200.0],["2013-01-23",45.41,45.79,45.22,45.62,140600.0],["2013-01-24",45.74,46.41,45.53,46.28,160500.0],["2013-01-25",46.49,47.45,46.22,47.26,438000.0],["2013-01-28",47.22,47.25,46.56,46.76,254100.0],["2013-01-29",46.65,46.94,46.07,46.43,122100.0],["2013-01-30",46.23,46.7,45.7,45.76,200500.0],["2013-01-31",45.84,46.41,45.63,46.39,127100.0],["2013-02-01",46.71,46.87,46.45,46.48,189100.0],["2013-02-04",46.4,46.57,45.59,45.87,170500.0],["2013-02-05",46.15,46.32,45.6,46.0,168100.0],["2013-02-06",46.87,47.84,46.36,47.44,253200.0],["2013-02-07",47.45,47.65,46.61,46.93,234800.0],["2013-02-08",47.04,47.69,46.95,47.55,131400.0],["2013-02-11",47.65,47.89,47.05,47.48,279300.0],["2013-02-12",47.5,47.94,47.3,47.9,251200.0],["2013-02-13",47.86,48.42,47.37,47.85,283100.0],["2013-02-14",42.02,44.51,42.02,43.51,1181200.0],["2013-02-15",42.99,43.88,42.9,43.51,358700.0],["2013-02-19",43.61,43.62,42.84,43.4,422100.0],["2013-02-20",43.24,43.67,43.14,43.23,332400.0],["2013-02-21",43.08,43.1,42.28,42.35,487000.0],["2013-02-22",42.41,43.38,42.41,43.38,227300.0],["2013-02-25",43.55,43.55,42.03,42.08,271300.0],["2013-02-26",42.34,42.88,41.94,41.95,296900.0],["2013-02-27",42.01,42.23,41.85,42.1,288300.0],["2013-02-28",42.11,43.48,42.07,42.07,239300.0],["2013-03-01",41.88,42.05,41.41,41.5,332400.0],["2013-03-04",41.46,42.09,41.35,41.96,244100.0],["2013-03-05",42.01,42.81,41.96,42.32,176500.0],["2013-03-06",42.62,42.98,42.29,42.76,233100.0],["2013-03-07",42.67,43.4,42.42,43.17,252200.0],["2013-03-08",43.44,43.83,43.18,43.39,146700.0],["2013-03-11",43.74,43.81,43.05,43.65,190400.0],["2013-03-12",43.47,43.98,43.16,43.87,168400.0],["2013-03-13",43.79,44.78,43.76,44.69,298000.0],["2013-03-14",44.6,45.97,44.6,45.75,330000.0],["2013-03-15",46.0,46.68,45.9,46.35,720000.0],["2013-03-18",45.99,46.48,45.57,46.15,323400.0],["2013-03-19",46.34,46.46,45.61,46.35,265700.0],["2013-03-20",46.51,47.01,46.13,46.73,171000.0],["2013-03-21",46.45,46.9,45.99,46.0,247500.0],["2013-03-22",46.01,46.17,45.2,45.79,233800.0],["2013-03-25",45.81,46.23,45.4,45.71,142200.0],["2013-03-26",45.83,46.04,45.49,45.75,112400.0],["2013-03-27",45.59,46.23,44.93,46.05,188500.0],["2013-03-28",45.91,46.5,45.63,46.4,145600.0],["2013-04-01",46.33,46.4,44.97,45.37,138300.0],["2013-04-02",45.66,46.1,44.82,45.0,145600.0],["2013-04-03",45.14,45.38,44.41,44.76,374100.0],["2013-04-04",44.74,45.48,44.74,45.45,172300.0],["2013-04-05",44.87,44.93,44.48,44.66,454300.0],["2013-04-08",44.79,45.11,44.52,45.09,96500.0],["2013-04-09",45.3,45.65,44.92,45.4,134600.0],["2013-04-10",45.62,46.88,45.53,46.62,172900.0],["2013-04-11",46.7,46.92,45.96,46.92,212900.0],["2013-04-12",46.75,47.12,46.45,47.0,236300.0],["2013-04-15",46.67,46.88,44.99,45.61,388100.0],["2013-04-16",45.96,45.96,44.7,45.11,246200.0],["2013-04-17",44.72,44.93,43.25,43.79,323100.0],["2013-04-18",43.82,43.82,42.62,43.2,189100.0],["2013-04-19",43.39,43.71,42.45,42.82,265900.0],["2013-04-22",42.8,43.2,42.65,42.96,242600.0],["2013-04-23",43.07,43.86,43.07,43.69,136800.0],["2013-04-24",43.78,44.37,43.66,44.2,244000.0],["2013-04-25",44.2,45.28,43.82,44.39,346000.0],["2013-04-26",40.54,40.91,38.16,39.85,1556500.0],["2013-04-29",39.88,40.17,38.99,39.15,624600.0],["2013-04-30",39.03,39.75,38.73,39.65,541600.0],["2013-05-01",39.65,39.79,39.19,39.56,346500.0],["2013-05-02",39.89,40.0,39.24,39.44,283500.0],["2013-05-03",39.9,40.56,39.56,40.31,270800.0],["2013-05-06",40.01,40.28,39.67,40.17,179100.0],["2013-05-07",40.16,40.51,40.0,40.43,184800.0],["2013-05-08",40.43,40.82,40.22,40.8,141500.0],["2013-05-09",40.58,40.79,40.3,40.55,89400.0],["2013-05-10",40.57,41.26,40.45,40.94,89700.0],["2013-05-13",40.77,40.89,40.0,40.77,172700.0],["2013-05-14",40.89,41.85,40.87,41.4,185600.0],["2013-05-15",41.55,42.46,41.35,42.28,350000.0],["2013-05-16",42.07,42.9,41.67,42.29,308500.0],["2013-05-17",42.51,43.15,42.46,42.8,235000.0],["2013-05-20",42.6,43.37,42.6,43.1,194400.0],["2013-05-21",43.21,43.74,43.18,43.47,190700.0],["2013-05-22",43.5,43.87,42.1,42.38,281400.0],["2013-05-23",42.0,42.26,41.62,42.0,437300.0],["2013-05-24",41.9,41.9,41.34,41.63,196400.0],["2013-05-28",42.15,42.15,41.42,41.71,377000.0],["2013-05-29",41.41,41.5,40.6,41.07,294000.0],["2013-05-30",41.23,42.0,40.74,41.96,318500.0],["2013-05-31",42.0,42.36,41.56,42.0,374700.0],["2013-06-03",42.15,42.4,41.86,42.19,337600.0],["2013-06-04",42.06,42.24,41.83,41.93,524300.0],["2013-06-05",42.0,42.01,41.62,41.68,533300.0],["2013-06-06",41.99,42.5,41.72,42.47,384200.0],["2013-06-07",42.61,43.11,42.48,42.99,195600.0],["2013-06-10",42.93,43.01,42.46,42.7,148000.0],["2013-06-11",42.3,42.98,42.02,42.03,203900.0],["2013-06-12",42.17,42.44,42.01,42.25,234400.0],["2013-06-13",42.25,42.56,41.91,42.52,349200.0],["2013-06-14",42.4,42.74,42.15,42.29,187700.0],["2013-06-17",42.77,43.09,42.38,43.06,222800.0],["2013-06-18",43.17,43.74,43.08,43.45,283800.0],["2013-06-19",43.4,43.74,43.24,43.49,301900.0],["2013-06-20",43.11,43.11,42.71,42.85,694300.0],["2013-06-21",42.98,43.12,42.12,42.32,710200.0],["2013-06-24",41.13,42.7,41.04,41.2,329900.0],["2013-06-25",41.71,42.06,41.19,41.52,340300.0],["2013-06-26",41.87,41.92,41.29,41.64,354200.0],["2013-06-27",41.96,42.53,41.96,42.47,413000.0],["2013-06-28",42.27,42.73,41.81,42.43,4640500.0],["2013-07-01",42.61,43.0,42.32,42.83,436600.0],["2013-07-02",42.74,43.16,40.92,41.11,597500.0],["2013-07-03",41.05,41.45,40.91,41.33,401600.0],["2013-07-05",41.89,42.55,41.49,42.52,230500.0],["2013-07-08",42.54,42.9,42.18,42.28,298800.0],["2013-07-09",42.58,42.7,42.3,42.5,334700.0],["2013-07-10",42.57,42.92,42.39,42.74,262900.0],["2013-07-11",43.0,43.3,42.53,43.16,516800.0],["2013-07-12",43.24,43.34,42.43,42.52,367700.0],["2013-07-15",42.51,42.85,42.26,42.44,287200.0],["2013-07-16",42.54,42.82,42.36,42.39,220100.0],["2013-07-17",42.69,42.77,42.21,42.44,190100.0],["2013-07-18",42.54,42.74,42.19,42.73,254500.0],["2013-07-19",42.51,43.23,42.51,43.13,155600.0],["2013-07-22",43.24,43.81,42.97,43.5,214500.0],["2013-07-23",43.55,43.67,42.91,43.15,260700.0],["2013-07-24",43.41,43.58,42.9,43.09,218200.0],["2013-07-25",42.92,43.72,42.8,43.72,221100.0],["2013-07-26",43.41,43.82,43.09,43.41,205600.0],["2013-07-29",43.4,43.79,43.03,43.35,176700.0],["2013-07-30",43.55,43.99,43.0,43.27,227800.0],["2013-07-31",43.3,43.99,42.39,43.12,447200.0],["2013-08-01",40.99,44.0,40.56,40.73,1344500.0],["2013-08-02",40.97,41.09,39.89,40.17,570800.0],["2013-08-05",40.03,40.6,40.02,40.3,328700.0],["2013-08-06",40.15,40.22,39.81,39.96,228400.0],["2013-08-07",39.94,40.0,39.55,39.88,219400.0],["2013-08-08",39.99,40.21,39.77,39.93,216400.0],["2013-08-09",39.93,40.44,39.48,40.12,205500.0],["2013-08-12",40.06,40.66,40.04,40.6,251100.0],["2013-08-13",40.71,41.1,40.26,40.96,285400.0],["2013-08-14",41.05,41.07,40.14,40.29,195800.0],["2013-08-15",39.8,39.95,39.34,39.45,300100.0],["2013-08-16",39.28,39.7,39.19,39.31,187300.0],["2013-08-19",39.33,39.36,38.49,38.51,214300.0],["2013-08-20",38.5,38.93,37.8,38.26,312800.0],["2013-08-21",38.22,38.34,37.87,37.9,242800.0],["2013-08-22",37.9,38.15,37.57,37.92,157400.0],["2013-08-23",37.9,38.09,37.35,37.93,252400.0],["2013-08-26",37.83,38.1,37.65,37.86,215500.0],["2013-08-27",37.52,37.59,37.01,37.16,210700.0],["2013-08-28",37.15,37.61,37.02,37.41,346400.0],["2013-08-29",37.27,38.29,37.27,37.98,253700.0],["2013-08-30",37.96,38.24,37.31,37.46,230100.0],["2013-09-03",37.92,38.34,37.52,37.77,469600.0],["2013-09-04",37.92,38.75,37.72,38.48,352000.0],["2013-09-05",38.4,38.68,38.29,38.55,200000.0],["2013-09-06",38.78,38.83,37.83,38.39,214600.0],["2013-09-09",38.56,39.14,38.33,39.09,155500.0],["2013-09-10",39.32,39.59,38.92,39.49,221400.0],["2013-09-11",39.33,39.6,38.95,39.34,163600.0],["2013-09-12",39.43,40.4,38.94,40.37,519000.0],["2013-09-13",40.5,41.0,40.28,40.77,361900.0],["2013-09-16",41.31,41.61,40.54,40.64,252200.0],["2013-09-17",40.47,41.3,40.21,41.28,278300.0],["2013-09-18",41.3,42.32,41.13,42.21,423700.0],["2013-09-19",42.21,42.96,41.95,42.81,421100.0],["2013-09-20",42.82,43.53,42.71,43.0,795200.0],["2013-09-23",43.0,43.03,42.2,42.58,332300.0],["2013-09-24",42.7,43.04,42.31,42.66,273500.0],["2013-09-25",42.65,43.2,42.38,42.69,222800.0],["2013-09-26",42.84,43.45,42.64,42.98,296400.0],["2013-09-27",42.61,43.13,42.44,43.01,315300.0],["2013-09-30",42.51,43.09,42.29,42.83,526000.0],["2013-10-01",42.8,43.44,42.53,43.04,689800.0],["2013-10-02",42.88,43.19,42.67,42.95,364500.0],["2013-10-03",42.91,43.09,42.32,42.74,478000.0],["2013-10-04",42.6,43.19,42.36,42.99,301700.0],["2013-10-07",42.71,42.71,42.31,42.4,458300.0],["2013-10-08",42.32,42.33,41.67,42.06,446700.0],["2013-10-09",42.16,42.55,41.89,42.31,264400.0],["2013-10-10",42.55,43.64,42.41,43.44,618900.0],["2013-10-11",43.34,44.76,43.23,44.65,516900.0],["2013-10-14",44.25,44.54,44.01,44.2,215800.0],["2013-10-15",44.16,44.2,43.66,43.98,408900.0],["2013-10-16",44.12,44.45,44.0,44.06,341500.0],["2013-10-17",44.02,44.49,44.02,44.33,331100.0],["2013-10-18",44.63,44.85,44.28,44.84,273200.0],["2013-10-21",44.78,45.39,44.78,45.28,331700.0],["2013-10-22",45.3,45.56,45.07,45.35,233600.0],["2013-10-23",45.16,45.36,44.83,45.13,135500.0],["2013-10-24",45.1,45.53,44.93,45.2,180900.0],["2013-10-25",45.37,45.77,45.09,45.76,267800.0],["2013-10-28",45.74,45.86,45.29,45.63,192200.0],["2013-10-29",45.77,46.09,45.24,45.75,201300.0],["2013-10-30",45.71,45.87,45.07,45.58,338000.0],["2013-10-31",44.98,45.0,42.34,42.67,852000.0],["2013-11-01",42.56,42.6,41.49,41.49,571100.0],["2013-11-04",41.55,42.84,41.33,42.75,313100.0],["2013-11-05",42.49,43.13,42.12,42.84,314700.0],["2013-11-06",43.11,43.41,42.26,43.06,176400.0],["2013-11-07",43.11,43.48,42.5,42.53,322700.0],["2013-11-08",42.59,43.4,42.59,43.38,559700.0],["2013-11-11",43.43,43.74,43.11,43.52,157800.0],["2013-11-12",43.52,43.63,43.2,43.5,128800.0],["2013-11-13",43.38,43.71,43.09,43.69,107500.0],["2013-11-14",43.61,43.61,43.18,43.35,111100.0],["2013-11-15",43.29,43.39,42.87,43.18,188200.0],["2013-11-18",43.25,43.8,43.02,43.35,248800.0],["2013-11-19",43.19,43.19,41.83,42.19,338200.0],["2013-11-20",42.16,42.59,41.67,42.11,474000.0],["2013-11-21",42.32,42.41,42.04,42.39,267800.0],["2013-11-22",42.48,42.5,41.72,42.21,206000.0],["2013-11-25",42.24,42.43,42.11,42.31,137900.0],["2013-11-26",42.39,42.48,42.12,42.4,451900.0],["2013-11-27",42.43,42.5,42.23,42.4,213800.0],["2013-11-29",42.65,42.69,42.26,42.35,125400.0],["2013-12-02",42.33,42.33,41.27,41.31,290000.0],["2013-12-03",41.15,42.02,41.15,41.22,266600.0],["2013-12-04",40.96,41.45,40.62,40.75,176400.0],["2013-12-05",40.74,40.74,40.23,40.27,331800.0],["2013-12-06",40.72,41.24,40.36,40.54,346900.0],["2013-12-09",40.51,40.7,39.83,40.02,427800.0],["2013-12-10",39.85,40.22,39.62,39.69,576100.0],["2013-12-11",39.83,40.03,39.02,39.16,454800.0],["2013-12-12",39.14,39.29,38.7,38.94,504000.0],["2013-12-13",38.95,39.55,38.53,38.79,908800.0],["2013-12-16",39.0,39.41,38.8,39.02,553100.0],["2013-12-17",39.16,40.01,38.98,39.99,587800.0],["2013-12-18",40.17,40.37,39.68,40.08,492600.0],["2013-12-19",40.01,40.26,39.75,39.87,365200.0],["2013-12-20",39.99,40.6,39.55,40.32,878900.0],["2013-12-23",40.42,40.74,39.91,40.68,252700.0],["2013-12-24",40.83,41.14,40.58,40.81,127400.0],["2013-12-26",40.87,41.8,40.79,40.97,195500.0],["2013-12-27",41.19,41.54,41.01,41.5,243400.0],["2013-12-30",41.55,41.72,41.27,41.45,170400.0],["2013-12-31",41.6,41.79,41.35,41.43,213000.0],["2014-01-02",41.12,41.63,40.34,40.63,287900.0],["2014-01-03",40.7,41.6,40.65,41.54,311500.0],["2014-01-06",41.62,41.88,40.81,40.89,286300.0],["2014-01-07",40.97,41.59,40.7,41.2,205000.0],["2014-01-08",40.17,40.55,39.85,40.17,523800.0],["2014-01-09",40.41,40.5,39.96,40.4,220200.0],["2014-01-10",40.48,41.33,40.09,41.1,235900.0],["2014-01-13",41.18,41.53,40.71,40.87,251700.0],["2014-01-14",41.09,42.09,40.54,42.03,267500.0],["2014-01-15",42.25,42.93,41.75,42.8,249300.0],["2014-01-16",42.68,43.1,42.68,43.06,154800.0],["2014-01-17",42.94,43.22,42.58,42.79,313100.0],["2014-01-21",43.08,43.27,42.52,43.09,322100.0],["2014-01-22",43.19,43.21,42.86,43.14,172900.0],["2014-01-23",42.85,43.06,42.51,42.91,229200.0],["2014-01-24",42.71,42.91,41.68,41.8,272500.0],["2014-01-27",41.83,42.06,40.89,41.05,240400.0],["2014-01-28",41.17,41.34,40.25,41.14,391400.0],["2014-01-29",40.71,41.33,40.59,40.66,237400.0],["2014-01-30",40.98,41.61,40.42,41.23,225500.0],["2014-01-31",40.38,40.83,40.04,40.38,296300.0],["2014-02-03",40.36,40.78,38.52,38.72,717800.0],["2014-02-04",39.0,41.28,38.9,39.17,452700.0],["2014-02-05",39.0,39.95,38.41,38.84,322500.0],["2014-02-06",38.83,39.22,38.46,39.16,282900.0],["2014-02-07",39.23,39.57,39.2,39.43,277700.0],["2014-02-10",39.38,39.96,38.98,39.14,337400.0],["2014-02-11",39.35,39.71,39.0,39.23,672400.0],["2014-02-12",40.52,42.0,39.19,39.19,526200.0],["2014-02-13",32.42,33.85,32.3,33.64,3307700.0],["2014-02-14",34.99,36.28,33.5,36.12,1202000.0],["2014-02-18",35.91,36.14,35.06,35.14,846900.0],["2014-02-19",35.11,35.63,34.82,35.29,538500.0],["2014-02-20",35.23,35.59,34.87,35.27,512500.0],["2014-02-21",35.25,35.6,35.04,35.05,334600.0],["2014-02-24",35.1,35.53,35.0,35.19,325000.0],["2014-02-25",35.14,35.31,34.76,34.92,330700.0],["2014-02-26",34.95,35.41,34.7,35.0,472400.0],["2014-02-27",34.97,35.39,34.74,34.99,282700.0],["2014-02-28",35.17,35.66,34.85,35.0,391400.0],["2014-03-03",34.76,35.33,34.48,34.59,317400.0],["2014-03-04",35.09,35.5,34.74,35.14,578100.0],["2014-03-05",35.02,35.26,34.76,35.09,387400.0],["2014-03-06",35.06,35.48,34.97,35.15,264800.0],["2014-03-07",35.47,35.69,35.11,35.4,197900.0],["2014-03-10",35.43,35.57,35.01,35.16,130900.0],["2014-03-11",35.25,35.41,34.19,34.55,252200.0],["2014-03-12",34.3,35.13,34.27,35.06,286700.0],["2014-03-13",35.09,35.38,34.69,34.97,348100.0],["2014-03-14",34.91,35.6,34.86,35.1,275800.0],["2014-03-17",35.22,35.9,35.22,35.49,384500.0],["2014-03-18",35.59,35.78,35.35,35.68,313100.0],["2014-03-19",35.71,36.14,35.28,35.55,245300.0],["2014-03-20",35.39,35.84,35.12,35.61,436700.0],["2014-03-21",35.83,36.14,35.6,35.99,859500.0],["2014-03-24",36.17,36.27,34.97,35.48,248400.0],["2014-03-25",35.7,36.1,35.0,35.36,207100.0],["2014-03-26",35.64,35.78,34.53,34.64,518600.0],["2014-03-27",34.61,34.67,34.14,34.34,387300.0],["2014-03-28",34.33,35.05,34.17,34.64,250000.0],["2014-03-31",34.95,35.78,34.67,35.54,333300.0],["2014-04-01",35.59,35.88,35.14,35.82,327900.0],["2014-04-02",35.81,36.24,35.53,36.21,266300.0],["2014-04-03",36.15,36.39,35.83,35.95,188700.0],["2014-04-04",36.19,36.43,34.9,35.1,317500.0],["2014-04-07",34.9,34.9,33.77,34.05,353200.0],["2014-04-08",34.04,34.35,33.51,34.19,315900.0],["2014-04-09",34.35,35.06,34.18,34.82,366700.0],["2014-04-10",34.77,35.01,33.55,33.68,226100.0],["2014-04-11",33.42,34.51,33.35,34.06,431300.0],["2014-04-14",34.46,34.82,34.09,34.36,368500.0],["2014-04-15",34.49,34.71,33.45,34.04,204400.0],["2014-04-16",34.35,35.61,34.22,35.52,368000.0],["2014-04-17",35.57,35.94,35.11,35.75,308300.0],["2014-04-21",35.93,35.93,35.21,35.31,215700.0],["2014-04-22",35.38,35.86,34.92,35.53,254600.0],["2014-04-23",35.52,35.9,35.21,35.26,201600.0],["2014-04-24",35.59,36.19,35.01,36.04,767000.0],["2014-04-25",37.84,41.04,37.33,39.96,1678900.0],["2014-04-28",40.17,40.48,37.89,38.03,733600.0],["2014-04-29",38.33,38.48,37.7,37.76,415500.0],["2014-04-30",37.57,38.13,36.79,38.0,437300.0],["2014-05-01",38.08,38.88,37.8,38.31,302800.0],["2014-05-02",38.3,38.87,38.11,38.27,317400.0],["2014-05-05",38.19,38.59,37.37,38.07,340000.0],["2014-05-06",38.01,38.62,37.68,38.31,394200.0],["2014-05-07",38.56,38.92,37.62,38.74,351900.0],["2014-05-08",38.71,40.02,38.41,38.76,260300.0],["2014-05-09",38.52,39.09,37.75,38.89,295000.0],["2014-05-12",38.99,40.34,38.99,40.02,365600.0],["2014-05-13",40.07,40.34,38.33,38.72,544100.0],["2014-05-14",38.57,38.57,37.4,37.54,404800.0],["2014-05-15",37.52,38.14,37.02,38.05,508100.0],["2014-05-16",38.19,38.35,37.3,38.24,261600.0],["2014-05-19",38.11,39.1,37.83,38.7,327300.0],["2014-05-20",38.61,38.61,37.36,37.69,359700.0],["2014-05-21",37.93,38.21,37.34,37.69,166900.0],["2014-05-22",37.67,38.45,37.67,38.29,220700.0],["2014-05-23",38.38,38.97,38.32,38.92,227400.0],["2014-05-27",39.14,39.89,39.14,39.81,360800.0],["2014-05-28",39.59,39.7,38.72,38.85,253500.0],["2014-05-29",38.85,39.11,38.62,38.93,247200.0],["2014-05-30",39.06,39.06,38.01,38.45,289700.0],["2014-06-02",38.46,38.46,37.46,38.29,188200.0],["2014-06-03",38.08,38.95,37.92,38.43,270700.0],["2014-06-04",38.29,38.67,38.13,38.41,143800.0],["2014-06-05",38.59,39.69,38.39,39.68,193500.0],["2014-06-06",39.91,40.39,39.72,39.82,223900.0],["2014-06-09",39.92,40.82,39.7,40.42,257100.0],["2014-06-10",40.23,40.23,39.69,40.09,197500.0],["2014-06-11",40.05,40.53,39.92,40.25,161700.0],["2014-06-12",40.09,40.25,39.56,39.84,241400.0],["2014-06-13",40.04,40.16,39.64,39.81,263800.0],["2014-06-16",39.67,39.78,38.86,39.66,247300.0],["2014-06-17",39.59,41.0,39.27,40.92,346100.0],["2014-06-18",40.89,41.25,40.39,41.21,300200.0],["2014-06-19",41.26,41.26,39.41,39.89,388000.0],["2014-06-20",39.89,40.6,39.67,40.2,729400.0],["2014-06-23",40.21,40.49,40.0,40.34,259600.0],["2014-06-24",40.2,40.7,39.71,39.78,229500.0],["2014-06-25",39.66,40.47,39.47,40.27,229300.0],["2014-06-26",40.29,40.33,39.78,40.32,108300.0],["2014-06-27",39.97,40.9,39.97,40.82,423000.0],["2014-06-30",40.66,40.86,40.0,40.55,341800.0],["2014-07-01",40.77,41.75,40.58,41.42,414400.0],["2014-07-02",41.32,41.67,40.98,41.05,180200.0],["2014-07-03",41.12,41.54,40.96,41.33,75900.0],["2014-07-07",41.09,41.3,40.73,41.17,378300.0],["2014-07-08",40.99,41.16,40.6,41.1,265000.0],["2014-07-09",41.34,41.76,41.16,41.59,230500.0],["2014-07-10",40.95,41.44,40.84,41.08,250000.0],["2014-07-11",40.96,41.27,40.73,40.77,165200.0],["2014-07-14",41.19,41.2,40.55,40.89,179900.0],["2014-07-15",40.91,41.08,40.17,40.52,190900.0],["2014-07-16",40.67,41.28,40.38,40.89,290600.0],["2014-07-17",40.6,41.03,40.6,40.85,300200.0],["2014-07-18",40.7,41.68,40.7,41.5,169700.0],["2014-07-21",38.88,40.39,37.25,37.35,848300.0],["2014-07-22",37.52,37.63,36.98,37.59,539800.0],["2014-07-23",37.55,38.19,37.27,37.77,278700.0],["2014-07-24",37.73,38.11,36.82,37.26,355700.0],["2014-07-25",36.93,36.98,36.51,36.68,213700.0],["2014-07-28",36.81,37.0,36.22,36.7,195800.0],["2014-07-29",36.84,37.14,36.31,36.33,244500.0],["2014-07-30",36.62,37.15,36.61,36.9,208000.0],["2014-07-31",36.48,36.81,35.93,35.98,304800.0],["2014-08-01",35.91,36.26,35.48,35.77,300500.0],["2014-08-04",35.89,36.28,35.49,36.11,218800.0],["2014-08-05",35.95,36.71,35.67,36.4,258300.0],["2014-08-06",38.29,40.8,38.29,39.38,1187300.0],["2014-08-07",39.6,39.97,39.26,39.4,486500.0],["2014-08-08",39.31,39.99,39.1,39.8,223700.0],["2014-08-11",40.07,40.53,39.71,39.8,185600.0],["2014-08-12",39.42,39.83,38.89,39.48,201000.0],["2014-08-13",39.51,39.76,39.24,39.58,162400.0],["2014-08-14",39.66,39.92,39.24,39.65,126500.0],["2014-08-15",40.06,40.25,39.28,39.88,239300.0],["2014-08-18",40.13,40.9,40.11,40.65,203700.0],["2014-08-19",40.72,41.57,40.66,41.41,233100.0],["2014-08-20",41.23,41.4,40.77,41.3,210700.0],["2014-08-21",41.36,41.52,40.8,41.38,197300.0],["2014-08-22",41.3,41.73,41.18,41.46,139800.0],["2014-08-25",41.66,41.79,41.08,41.49,108400.0],["2014-08-26",41.42,42.03,41.24,41.99,168500.0],["2014-08-27",41.95,42.59,41.83,41.92,188800.0],["2014-08-28",41.85,42.22,41.64,41.96,102900.0],["2014-08-29",42.01,42.42,41.82,42.22,170400.0],["2014-09-02",42.23,42.54,41.86,41.96,314700.0],["2014-09-03",42.1,42.47,41.78,41.92,243400.0],["2014-09-04",42.08,42.53,41.72,41.79,147800.0],["2014-09-05",41.58,42.01,41.23,41.87,114800.0],["2014-09-08",41.9,43.21,41.74,42.88,376300.0],["2014-09-09",42.72,42.72,41.65,41.74,185900.0],["2014-09-10",41.83,42.17,41.7,41.9,120200.0],["2014-09-11",41.61,41.93,41.3,41.85,137600.0],["2014-09-12",41.71,41.77,41.0,41.28,267600.0],["2014-09-15",41.25,41.42,40.39,40.81,165300.0],["2014-09-16",40.42,40.93,40.08,40.63,248600.0],["2014-09-17",40.61,41.02,40.43,40.59,133200.0],["2014-09-18",40.69,41.83,40.69,41.34,225000.0],["2014-09-19",41.42,41.87,40.13,40.29,463900.0],["2014-09-22",40.09,40.31,39.72,40.04,225700.0],["2014-09-23",39.88,40.02,39.17,39.2,262700.0],["2014-09-24",39.35,39.49,38.88,38.93,202200.0],["2014-09-25",38.76,38.9,37.9,38.75,304500.0],["2014-09-26",38.8,39.49,38.8,39.29,317100.0],["2014-09-29",39.04,39.1,38.64,38.95,228000.0],["2014-09-30",38.94,39.65,38.52,39.31,460000.0],["2014-10-01",39.3,39.67,38.7,38.75,454200.0],["2014-10-02",38.8,39.16,38.7,38.92,281100.0],["2014-10-03",39.27,40.13,39.02,39.8,333700.0],["2014-10-06",39.89,40.07,39.06,39.07,206600.0],["2014-10-07",38.74,39.35,38.26,38.32,235800.0],["2014-10-08",38.31,38.89,37.6,38.75,235500.0],["2014-10-09",38.6,38.64,37.0,37.16,267700.0],["2014-10-10",36.87,37.48,36.19,36.42,206200.0],["2014-10-13",36.45,36.86,35.96,36.43,321600.0],["2014-10-14",36.75,37.63,36.47,37.28,281100.0],["2014-10-15",36.71,37.84,36.57,37.52,394600.0],["2014-10-16",36.92,37.7,36.51,37.06,379400.0],["2014-10-17",37.59,37.8,36.87,37.07,205000.0],["2014-10-20",36.91,37.45,36.8,37.12,314400.0],["2014-10-21",37.38,38.23,37.28,38.2,239200.0],["2014-10-22",38.36,38.7,37.99,38.07,224700.0],["2014-10-23",38.32,38.83,37.62,38.33,208500.0],["2014-10-24",38.33,38.49,38.01,38.02,296700.0],["2014-10-27",37.95,38.17,37.76,38.04,333900.0],["2014-10-28",38.27,39.1,38.14,38.88,397000.0],["2014-10-29",38.91,39.2,38.61,38.76,222800.0],["2014-10-30",38.68,39.23,38.64,38.99,213400.0],["2014-10-31",39.81,39.85,38.87,38.93,441600.0],["2014-11-03",39.1,40.86,38.74,40.54,393700.0],["2014-11-04",40.02,40.47,39.26,39.67,328500.0],["2014-11-05",40.73,41.9,39.48,40.59,312500.0],["2014-11-06",40.71,41.29,40.65,40.94,203300.0],["2014-11-07",40.88,41.36,40.69,41.28,215400.0],["2014-11-10",41.33,41.62,40.92,41.42,196000.0],["2014-11-11",41.42,41.66,41.17,41.26,172600.0],["2014-11-12",40.96,41.73,40.86,41.64,136600.0],["2014-11-13",41.67,41.85,40.86,40.92,124400.0],["2014-11-14",40.87,41.01,40.53,40.63,154900.0],["2014-11-17",40.42,40.7,39.78,39.8,162000.0],["2014-11-18",39.91,41.03,39.91,40.67,177400.0],["2014-11-19",40.51,40.54,39.63,39.97,160900.0],["2014-11-20",39.71,40.19,39.54,40.19,141800.0],["2014-11-21",40.71,40.71,39.77,40.28,213900.0],["2014-11-24",40.28,40.64,39.99,40.5,209200.0],["2014-11-25",40.53,40.99,40.21,40.73,206100.0],["2014-11-26",40.76,40.9,40.51,40.59,92700.0],["2014-11-28",40.49,41.11,40.11,40.4,121300.0],["2014-12-01",40.15,40.75,40.06,40.36,216700.0],["2014-12-02",40.35,41.41,40.35,40.95,200800.0],["2014-12-03",40.8,41.48,40.72,41.22,147500.0],["2014-12-04",41.08,41.36,40.51,40.63,157000.0],["2014-12-05",40.6,41.58,40.57,41.11,152000.0],["2014-12-08",40.86,41.68,40.16,40.3,167800.0],["2014-12-09",39.81,41.54,39.48,41.49,186200.0],["2014-12-10",41.17,41.56,40.24,40.3,148300.0],["2014-12-11",40.57,41.28,40.35,40.68,121900.0],["2014-12-12",40.26,40.75,39.92,39.98,147600.0],["2014-12-15",40.08,40.59,39.29,39.32,230200.0],["2014-12-16",39.08,39.81,38.8,39.59,293900.0],["2014-12-17",39.74,40.78,39.06,40.56,305500.0],["2014-12-18",40.92,41.72,40.31,41.35,249300.0],["2014-12-19",41.31,41.84,41.1,41.53,515600.0],["2014-12-22",41.54,41.91,41.42,41.49,151200.0],["2014-12-23",41.83,42.49,41.63,42.42,183200.0],["2014-12-24",42.38,43.0,42.27,42.63,99700.0],["2014-12-26",42.84,43.67,42.84,43.35,103800.0],["2014-12-29",43.33,43.65,42.95,43.0,200900.0],["2014-12-30",42.97,43.35,42.64,42.78,145700.0],["2014-12-31",42.8,43.43,42.19,42.29,156500.0],["2015-01-02",42.59,42.66,41.23,41.86,119400.0],["2015-01-05",41.72,42.05,40.96,41.22,123000.0],["2015-01-06",41.38,41.72,39.94,40.24,144100.0],["2015-01-07",40.53,40.73,40.18,40.57,109200.0],["2015-01-08",40.99,41.7,40.6,41.23,127500.0],["2015-01-09",41.25,41.45,40.55,40.6,103100.0],["2015-01-12",40.49,40.7,39.62,40.27,125300.0],["2015-01-13",40.56,41.62,39.19,39.62,284400.0],["2015-01-14",39.05,39.31,38.14,38.37,297200.0],["2015-01-15",38.43,38.81,37.23,37.49,296500.0],["2015-01-16",37.34,37.92,37.11,37.5,286400.0],["2015-01-20",37.55,37.77,35.3,35.83,355200.0],["2015-01-21",35.61,36.33,34.11,36.26,444500.0],["2015-01-22",36.6,38.31,36.1,38.0,613700.0],["2015-01-23",37.89,38.3,37.7,37.85,288600.0],["2015-01-26",37.84,38.92,37.59,38.61,241000.0],["2015-01-27",38.12,39.16,37.84,38.69,187600.0],["2015-01-28",39.01,39.03,37.85,37.93,227400.0],["2015-01-29",37.9,38.39,37.58,38.36,150700.0],["2015-01-30",38.14,38.51,37.13,37.21,200500.0],["2015-02-02",37.42,37.8,37.06,37.6,252200.0],["2015-02-03",37.88,38.36,37.59,38.01,349100.0],["2015-02-04",37.88,38.18,37.59,37.63,372800.0],["2015-02-05",37.86,38.0,37.47,37.86,563400.0],["2015-02-06",37.96,38.52,37.64,37.79,424800.0],["2015-02-09",37.69,38.19,37.1,37.29,223900.0],["2015-02-10",37.69,37.69,37.01,37.24,209100.0],["2015-02-11",37.17,37.4,35.66,36.01,771800.0],["2015-02-12",37.01,39.91,35.57,35.87,1513200.0],["2015-02-13",35.84,36.33,35.59,35.75,493900.0],["2015-02-17",35.79,36.03,35.16,35.31,331100.0],["2015-02-18",35.27,35.92,34.99,35.05,423000.0],["2015-02-19",35.08,35.74,35.03,35.29,214600.0],["2015-02-20",35.31,35.38,34.59,35.13,372200.0],["2015-02-23",35.52,36.31,35.01,36.25,296900.0],["2015-02-24",36.13,37.15,36.13,36.97,321900.0],["2015-02-25",36.83,37.11,36.26,36.57,116100.0],["2015-02-26",36.57,37.07,36.44,36.64,136000.0],["2015-02-27",36.18,36.67,36.18,36.48,181800.0],["2015-03-02",36.5,37.86,36.44,37.5,343500.0],["2015-03-03",37.37,37.62,36.59,36.66,175900.0],["2015-03-04",36.44,36.92,36.35,36.63,172100.0],["2015-03-05",36.64,37.13,36.25,36.8,232600.0],["2015-03-06",36.64,36.95,35.84,36.07,184800.0],["2015-03-09",36.18,36.25,35.81,35.92,134900.0],["2015-03-10",35.52,35.61,34.12,35.3,161100.0],["2015-03-11",35.29,35.72,34.97,35.68,218700.0],["2015-03-12",35.96,36.28,35.45,36.15,158000.0],["2015-03-13",36.03,36.2,35.35,35.67,125100.0],["2015-03-16",35.7,36.42,35.6,36.18,169600.0],["2015-03-17",36.16,36.35,35.61,36.04,170300.0],["2015-03-18",35.9,36.68,35.65,36.56,193200.0],["2015-03-19",36.41,36.55,36.15,36.34,216300.0],["2015-03-20",36.62,37.13,36.26,37.0,471600.0],["2015-03-23",36.91,37.35,36.71,37.01,141000.0],["2015-03-24",36.94,37.48,36.24,36.98,178500.0],["2015-03-25",37.06,37.06,36.36,36.5,209800.0],["2015-03-26",36.3,36.5,36.01,36.11,136600.0],["2015-03-27",36.11,36.36,35.7,36.1,122100.0],["2015-03-30",36.26,36.79,36.23,36.61,196300.0],["2015-03-31",36.34,36.8,36.05,36.51,173500.0],["2015-04-01",36.35,36.75,35.9,36.39,136400.0],["2015-04-02",36.39,36.8,36.22,36.45,164100.0],["2015-04-06",36.17,37.25,36.17,37.21,176600.0],["2015-04-07",37.12,37.12,36.35,36.38,129300.0],["2015-04-08",36.36,36.67,36.2,36.58,90100.0],["2015-04-09",36.52,37.09,36.26,37.0,272900.0],["2015-04-10",37.15,37.35,36.81,37.04,88500.0],["2015-04-13",37.0,37.14,36.79,36.88,81500.0],["2015-04-14",36.83,37.31,36.44,37.22,97600.0],["2015-04-15",37.32,38.03,37.16,37.81,136600.0],["2015-04-16",37.8,37.81,37.11,37.23,108800.0],["2015-04-17",36.94,37.12,36.41,36.5,169900.0],["2015-04-20",36.75,37.73,36.73,37.28,123000.0],["2015-04-21",37.29,37.37,36.71,36.92,54300.0],["2015-04-22",36.84,37.14,36.22,36.9,111300.0],["2015-04-23",36.67,37.25,36.57,37.24,83900.0],["2015-04-24",37.29,37.29,36.84,37.03,65300.0],["2015-04-27",37.08,37.5,36.67,36.98,123900.0],["2015-04-28",37.12,37.55,36.78,37.53,134100.0],["2015-04-29",37.29,37.82,36.76,37.22,139400.0],["2015-04-30",36.89,37.6,35.79,35.86,334700.0],["2015-05-01",36.01,36.55,35.41,35.93,222600.0],["2015-05-04",35.94,36.33,35.36,35.7,213000.0],["2015-05-05",34.94,36.6,34.17,35.27,454400.0],["2015-05-06",35.48,35.92,34.84,35.28,221900.0],["2015-05-07",35.19,36.15,34.95,35.99,204000.0],["2015-05-08",36.43,36.46,35.53,35.84,181700.0],["2015-05-11",35.91,36.11,35.49,35.6,135700.0],["2015-05-12",35.4,35.84,34.93,35.81,285700.0],["2015-05-13",35.88,36.18,35.71,35.81,158200.0],["2015-05-14",36.05,36.61,35.89,36.58,144400.0],["2015-05-15",36.58,36.77,36.15,36.41,114100.0],["2015-05-18",36.3,36.88,36.0,36.69,121100.0],["2015-05-19",36.66,36.71,36.18,36.71,142800.0],["2015-05-20",36.73,36.94,36.29,36.59,147800.0],["2015-05-21",36.42,36.74,36.07,36.37,82400.0],["2015-05-22",36.27,36.6,36.05,36.19,95900.0],["2015-05-26",35.97,36.35,35.35,36.32,197700.0],["2015-05-27",36.2,36.88,35.82,36.75,197500.0],["2015-05-28",36.52,36.86,36.07,36.77,101900.0],["2015-05-29",36.47,36.94,35.58,35.89,224700.0],["2015-06-01",36.14,36.41,35.34,35.64,199800.0],["2015-06-02",35.44,36.32,35.27,35.84,138900.0],["2015-06-03",36.0,36.94,35.93,36.78,165000.0],["2015-06-04",36.64,36.85,35.98,36.3,119200.0],["2015-06-05",36.26,36.49,35.72,36.3,181100.0],["2015-06-08",36.2,36.72,35.74,36.11,211000.0],["2015-06-09",36.09,36.4,35.75,36.04,175800.0],["2015-06-10",36.26,37.16,35.7,36.8,148400.0],["2015-06-11",36.72,37.16,36.45,36.78,133700.0],["2015-06-12",36.72,36.74,36.09,36.42,108800.0],["2015-06-15",35.88,36.04,34.99,35.9,429700.0],["2015-06-16",35.79,36.09,35.68,35.89,233700.0],["2015-06-17",35.95,36.05,35.03,35.08,199900.0],["2015-06-18",35.11,35.78,35.0,35.67,245300.0],["2015-06-19",35.78,36.25,35.64,35.92,2391600.0],["2015-06-22",35.96,36.2,35.5,35.87,306700.0],["2015-06-23",35.92,36.65,35.7,36.56,215400.0],["2015-06-24",36.69,36.78,35.57,35.67,301100.0],["2015-06-25",35.67,35.81,34.99,35.46,342500.0],["2015-06-26",35.64,35.64,35.17,35.4,533600.0],["2015-06-29",35.0,35.08,34.41,34.47,361400.0],["2015-06-30",34.8,34.96,34.19,34.44,4492900.0],["2015-07-01",34.84,34.98,33.66,33.91,398200.0],["2015-07-02",34.0,34.45,33.58,33.68,215200.0],["2015-07-06",33.39,34.02,33.19,33.5,276800.0],["2015-07-07",33.51,33.58,32.01,32.68,627500.0],["2015-07-08",32.43,32.64,31.6,31.8,318800.0],["2015-07-09",32.27,32.71,31.81,31.82,288100.0],["2015-07-10",32.31,32.45,31.77,31.98,227700.0],["2015-07-13",32.13,32.32,31.65,31.99,296600.0],["2015-07-14",32.05,32.61,31.93,31.96,408500.0],["2015-07-15",31.95,32.2,31.4,31.67,332500.0],["2015-07-16",32.08,32.15,31.49,31.94,288500.0],["2015-07-17",32.01,32.01,31.48,31.68,135300.0],["2015-07-20",31.82,31.82,30.92,31.08,291400.0],["2015-07-21",30.96,31.36,30.51,30.63,197500.0],["2015-07-22",30.37,30.61,30.13,30.45,247100.0],["2015-07-23",30.52,30.99,30.33,30.4,243800.0],["2015-07-24",30.36,30.47,29.32,29.61,396100.0],["2015-07-27",29.33,29.79,29.24,29.66,224400.0],["2015-07-28",30.51,31.24,29.59,30.17,313000.0],["2015-07-29",30.09,31.0,29.96,30.84,429800.0],["2015-07-30",30.76,31.89,30.76,31.87,472100.0],["2015-07-31",32.01,32.69,31.65,32.23,404500.0],["2015-08-03",32.27,32.53,31.84,32.13,322000.0],["2015-08-04",32.12,32.48,30.86,31.12,382300.0],["2015-08-05",30.93,31.6,30.55,30.91,632000.0],["2015-08-06",30.95,32.94,30.47,32.54,1186400.0],["2015-08-07",32.22,32.82,31.99,32.43,501300.0],["2015-08-10",32.57,33.7,32.38,33.67,405300.0],["2015-08-11",33.23,33.53,32.95,33.37,380200.0],["2015-08-12",33.44,33.76,33.25,33.5,343300.0],["2015-08-13",33.46,33.93,33.31,33.39,407100.0],["2015-08-14",33.27,33.59,33.21,33.58,331200.0],["2015-08-17",33.44,33.79,33.09,33.62,296200.0],["2015-08-18",33.6,33.71,33.35,33.49,410700.0],["2015-08-19",33.3,33.32,32.72,32.99,336700.0],["2015-08-20",32.68,32.92,32.26,32.26,341700.0],["2015-08-21",31.46,32.59,31.46,31.94,357200.0],["2015-08-24",30.65,31.31,29.87,30.33,623000.0],["2015-08-25",31.19,31.19,29.93,29.95,353600.0],["2015-08-26",30.47,30.47,29.26,29.5,638800.0],["2015-08-27",29.65,29.79,28.7,29.64,579500.0],["2015-08-28",29.68,30.32,29.34,30.03,281800.0],["2015-08-31",29.79,30.1,29.46,30.0,394900.0],["2015-09-01",29.38,29.9,28.88,29.0,380600.0],["2015-09-02",29.25,29.45,28.96,29.32,301900.0],["2015-09-03",29.25,29.68,29.25,29.4,183500.0],["2015-09-04",28.96,29.21,28.63,28.66,196400.0],["2015-09-08",29.07,29.19,28.71,29.05,241500.0],["2015-09-09",29.31,29.42,28.85,28.87,223700.0],["2015-09-10",28.86,29.13,28.33,28.47,289800.0],["2015-09-11",28.04,28.6,27.93,28.3,366100.0],["2015-09-14",28.52,28.81,28.21,28.6,807800.0],["2015-09-15",28.72,29.93,28.7,29.91,498000.0],["2015-09-16",29.9,30.41,29.9,30.26,246700.0],["2015-09-17",30.2,30.81,30.17,30.42,344000.0],["2015-09-18",29.95,30.81,29.95,30.25,1349600.0],["2015-09-21",30.42,30.88,29.53,29.62,280900.0],["2015-09-22",29.66,31.31,29.38,31.18,732700.0],["2015-09-23",31.25,31.4,31.11,31.35,613200.0],["2015-09-24",31.28,32.21,31.0,32.09,765600.0],["2015-09-25",32.44,32.76,32.08,32.26,800300.0],["2015-09-28",32.02,32.18,31.44,31.51,360100.0],["2015-09-29",31.43,31.77,31.02,31.28,389300.0],["2015-09-30",31.45,32.02,31.32,31.91,405800.0],["2015-10-01",31.98,32.13,31.16,31.75,391300.0],["2015-10-02",31.45,31.79,30.97,31.77,368700.0],["2015-10-05",31.96,33.24,31.95,33.17,280800.0],["2015-10-06",33.29,33.73,33.24,33.65,231700.0],["2015-10-07",33.54,34.19,33.5,34.19,321400.0],["2015-10-08",34.06,35.07,34.03,35.05,288500.0],["2015-10-09",35.14,35.18,34.25,34.97,367700.0],["2015-10-12",35.01,35.02,34.49,34.83,198200.0],["2015-10-13",34.55,34.93,34.36,34.38,151500.0],["2015-10-14",34.4,34.74,34.33,34.5,216500.0],["2015-10-15",34.62,35.11,34.27,35.1,215900.0],["2015-10-16",35.18,35.22,34.19,34.34,518700.0],["2015-10-19",35.33,36.44,34.78,36.25,531700.0],["2015-10-20",36.15,36.56,35.92,36.11,284300.0],["2015-10-21",36.11,36.23,35.58,35.63,199700.0],["2015-10-22",35.61,36.33,35.61,36.09,214200.0],["2015-10-23",36.28,36.52,35.93,36.48,261600.0],["2015-10-26",36.42,36.8,36.3,36.63,260900.0],["2015-10-27",36.5,36.8,36.18,36.41,329200.0],["2015-10-28",36.4,37.38,36.39,37.36,292000.0],["2015-10-29",37.11,37.54,36.97,37.31,223400.0],["2015-10-30",37.26,37.44,36.66,36.73,380300.0],["2015-11-02",36.73,37.9,36.73,37.53,373500.0],["2015-11-03",37.44,37.83,36.63,37.29,467900.0],["2015-11-04",37.09,37.65,34.65,34.91,983200.0],["2015-11-05",34.29,35.23,34.16,34.95,402700.0],["2015-11-06",34.81,35.19,34.03,35.09,498500.0],["2015-11-09",35.09,35.28,34.26,34.48,366200.0],["2015-11-10",34.42,34.55,33.98,34.5,161100.0],["2015-11-11",34.7,34.72,34.25,34.28,115000.0],["2015-11-12",34.09,34.13,33.27,33.31,111100.0],["2015-11-13",33.11,33.79,32.9,33.67,243400.0],["2015-11-16",33.54,34.63,33.54,34.58,191400.0],["2015-11-17",34.63,34.78,34.14,34.2,148100.0],["2015-11-18",34.3,35.56,34.19,35.37,220400.0],["2015-11-19",35.31,35.44,34.92,35.03,101400.0],["2015-11-20",35.24,35.66,34.6,35.27,124300.0],["2015-11-23",35.17,35.87,34.99,35.7,115300.0],["2015-11-24",35.46,35.94,35.35,35.71,153800.0],["2015-11-25",35.7,35.91,35.53,35.7,100100.0],["2015-11-27",35.68,36.32,35.53,36.0,193700.0],["2015-11-30",36.17,36.38,35.88,35.95,181600.0],["2015-12-01",36.09,36.33,35.43,35.49,414400.0],["2015-12-02",35.49,35.97,35.27,35.35,148800.0],["2015-12-03",35.58,35.77,34.98,35.17,180800.0],["2015-12-04",35.18,35.73,35.05,35.45,219500.0],["2015-12-07",35.33,35.58,35.04,35.17,164700.0],["2015-12-08",34.77,35.15,34.43,34.85,126500.0],["2015-12-09",34.57,35.23,34.15,34.62,108200.0],["2015-12-10",34.65,35.52,34.43,35.13,166200.0],["2015-12-11",34.56,35.89,34.4,35.12,383600.0],["2015-12-14",34.97,35.21,34.34,35.15,245100.0],["2015-12-15",35.45,36.03,35.06,35.87,559200.0],["2015-12-16",36.03,36.42,35.75,36.29,156500.0],["2015-12-17",36.38,36.4,35.71,35.8,254800.0],["2015-12-18",35.63,36.4,34.84,34.94,917700.0],["2015-12-21",35.18,35.98,35.0,35.38,293400.0],["2015-12-22",35.47,35.94,34.83,35.3,216400.0],["2015-12-23",35.5,36.29,35.3,36.27,257500.0],["2015-12-24",36.25,36.64,36.17,36.36,70200.0],["2015-12-28",36.24,36.36,35.92,36.34,182800.0],["2015-12-29",36.47,36.88,36.32,36.77,147500.0],["2015-12-30",36.64,36.91,36.14,36.43,175100.0],["2015-12-31",36.21,36.64,35.87,36.18,208100.0],["2016-01-04",35.68,36.26,35.18,35.61,386500.0],["2016-01-05",35.71,36.55,35.33,36.46,277200.0],["2016-01-06",35.84,35.97,34.4,34.4,287000.0],["2016-01-07",33.98,34.02,32.49,32.56,295600.0],["2016-01-08",32.71,32.99,31.94,31.98,189900.0],["2016-01-11",32.1,32.48,31.83,32.34,240600.0],["2016-01-12",32.61,32.91,31.49,32.09,206400.0],["2016-01-13",32.78,33.77,30.63,30.79,377200.0],["2016-01-14",30.94,31.81,30.27,31.44,296600.0],["2016-01-15",30.66,31.45,29.46,30.31,346500.0],["2016-01-19",30.63,31.14,30.1,30.66,376500.0],["2016-01-20",30.21,30.86,29.02,30.55,266100.0],["2016-01-21",30.62,31.19,30.21,30.56,235100.0],["2016-01-22",31.0,31.36,30.58,30.96,136700.0],["2016-01-25",30.82,31.25,30.51,30.65,134200.0],["2016-01-26",30.89,31.66,30.77,31.53,228400.0],["2016-01-27",31.48,31.74,30.9,31.14,202100.0],["2016-01-28",31.41,31.84,31.17,31.52,144300.0],["2016-01-29",31.43,33.05,31.43,32.96,344600.0],["2016-02-01",32.6,32.97,32.15,32.69,302400.0],["2016-02-02",32.24,32.77,32.08,32.55,202400.0],["2016-02-03",32.76,34.06,32.25,33.91,238800.0],["2016-02-04",33.82,35.13,33.82,34.68,255400.0],["2016-02-05",34.5,34.74,33.61,34.16,160600.0],["2016-02-08",33.78,34.89,33.36,34.82,229900.0],["2016-02-09",34.24,35.12,33.81,34.33,258400.0],["2016-02-10",34.61,35.01,34.11,34.13,217600.0],["2016-02-11",33.57,34.26,33.2,34.18,361500.0],["2016-02-12",34.57,35.5,34.39,35.5,315500.0],["2016-02-16",35.89,36.82,35.76,36.72,313100.0],["2016-02-17",36.92,37.17,33.55,36.5,434900.0],["2016-02-18",38.48,41.14,37.04,39.56,951700.0],["2016-02-19",39.49,39.96,38.88,39.43,502700.0],["2016-02-22",39.59,40.29,39.32,40.0,561100.0],["2016-02-23",39.63,40.47,39.63,39.91,465100.0],["2016-02-24",39.48,40.35,39.4,40.05,514500.0],["2016-02-25",40.22,40.42,39.26,40.02,656800.0],["2016-02-26",40.19,40.34,39.67,39.93,475200.0],["2016-02-29",39.87,40.72,38.01,39.84,404800.0],["2016-03-01",39.99,40.19,39.54,40.04,521000.0],["2016-03-02",40.05,40.53,39.9,40.5,307000.0],["2016-03-03",41.0,42.19,40.64,41.32,461200.0],["2016-03-04",41.41,42.18,41.08,41.29,372700.0],["2016-03-07",41.14,42.04,41.14,42.0,230200.0],["2016-03-08",41.62,42.06,40.83,41.28,271700.0],["2016-03-09",41.57,42.27,41.42,41.73,214900.0],["2016-03-10",42.06,42.41,41.67,42.3,301300.0],["2016-03-11",42.5,42.95,42.27,42.87,221300.0],["2016-03-14",42.93,43.27,42.39,43.0,235400.0],["2016-03-15",43.0,43.29,42.8,42.92,323000.0],["2016-03-16",42.39,42.87,39.41,39.78,1222100.0],["2016-03-17",39.9,40.69,39.2,40.56,532700.0],["2016-03-18",40.79,42.85,40.6,42.26,902500.0],["2016-03-21",42.27,42.53,41.09,42.03,206300.0],["2016-03-22",41.69,42.47,41.52,41.88,176600.0],["2016-03-23",41.65,41.78,40.85,40.88,176100.0],["2016-03-24",40.67,41.42,40.13,41.03,198000.0],["2016-03-28",41.26,41.26,40.48,40.7,109800.0],["2016-03-29",40.73,42.24,40.26,42.07,247000.0],["2016-03-30",42.22,42.22,41.33,41.66,207300.0],["2016-03-31",41.53,41.98,41.45,41.72,209400.0],["2016-04-01",41.43,42.12,41.06,41.86,250200.0],["2016-04-04",41.77,41.98,40.98,41.2,154300.0],["2016-04-05",41.02,41.31,40.42,40.46,204800.0],["2016-04-06",40.61,40.9,40.25,40.65,121900.0],["2016-04-07",40.29,40.29,39.5,39.78,118500.0],["2016-04-08",40.16,40.57,39.92,40.05,75200.0],["2016-04-11",40.18,40.49,39.01,39.92,97800.0],["2016-04-12",39.83,40.17,39.47,39.84,105200.0],["2016-04-13",39.96,40.77,39.63,40.66,197000.0],["2016-04-14",40.58,40.85,39.92,40.51,186500.0],["2016-04-15",40.33,40.33,39.74,40.06,152300.0],["2016-04-18",39.94,40.5,39.5,40.18,153100.0],["2016-04-19",40.45,41.36,40.13,41.08,196900.0],["2016-04-20",41.31,41.59,40.8,41.11,110100.0],["2016-04-21",41.3,41.44,40.89,41.05,169900.0],["2016-04-22",41.24,41.65,41.11,41.55,154800.0],["2016-04-25",41.62,41.62,41.0,41.54,218800.0],["2016-04-26",41.51,42.14,41.12,41.94,185700.0],["2016-04-27",41.83,42.29,41.45,42.16,170300.0],["2016-04-28",41.95,42.12,40.79,41.82,225700.0],["2016-04-29",41.77,41.81,40.74,41.12,190000.0],["2016-05-02",41.19,41.43,40.83,41.23,150400.0],["2016-05-03",40.84,41.8,40.84,41.58,172000.0],["2016-05-04",41.08,42.82,40.11,42.07,358400.0],["2016-05-05",42.31,42.41,41.6,41.68,236500.0],["2016-05-06",41.54,42.11,40.33,42.1,167900.0],["2016-05-09",42.05,42.05,41.26,41.73,150000.0],["2016-05-10",41.96,42.42,40.75,42.29,154300.0],["2016-05-11",42.22,42.36,41.42,42.03,89900.0],["2016-05-12",42.22,42.54,42.06,42.19,189400.0],["2016-05-13",42.01,42.44,42.01,42.14,186200.0],["2016-05-16",42.27,42.78,41.78,42.52,151800.0],["2016-05-17",42.25,42.77,41.21,41.25,143000.0],["2016-05-18",41.09,41.64,40.32,40.91,125500.0],["2016-05-19",40.76,41.42,40.4,41.11,93400.0],["2016-05-20",41.18,42.13,41.18,41.91,119600.0],["2016-05-23",42.02,42.44,41.92,42.33,176800.0],["2016-05-24",42.5,43.61,42.05,43.5,249300.0],["2016-05-25",43.67,44.0,43.16,43.48,140600.0],["2016-05-26",43.5,43.87,43.33,43.75,117700.0],["2016-05-27",43.75,43.99,43.29,43.73,133200.0],["2016-05-31",43.78,44.34,43.76,44.05,216900.0],["2016-06-01",43.99,44.6,43.61,44.45,151600.0],["2016-06-02",44.43,44.69,44.0,44.45,123000.0],["2016-06-03",44.42,44.58,44.0,44.47,128100.0],["2016-06-06",44.45,45.2,44.3,45.13,126000.0],["2016-06-07",45.13,45.59,44.68,45.17,257800.0],["2016-06-08",45.19,45.63,44.91,45.51,95400.0],["2016-06-09",45.29,45.71,44.19,45.32,121300.0],["2016-06-10",44.45,45.32,43.93,44.05,117500.0],["2016-06-13",43.94,43.94,41.2,43.09,316400.0],["2016-06-14",42.87,43.3,42.13,43.25,227200.0],["2016-06-15",43.38,43.38,42.47,42.78,138500.0],["2016-06-16",42.32,42.94,42.1,42.74,145800.0],["2016-06-17",42.82,43.08,42.09,42.41,661000.0],["2016-06-20",42.74,44.0,42.42,43.45,144100.0],["2016-06-21",43.44,43.59,43.13,43.27,96300.0],["2016-06-22",43.44,43.83,42.8,42.85,170800.0],["2016-06-23",43.22,43.85,42.41,43.83,152000.0],["2016-06-24",41.86,42.7,41.27,41.95,1570500.0],["2016-06-27",41.37,41.46,40.23,40.52,187400.0],["2016-06-28",40.99,41.59,40.96,41.19,203000.0],["2016-06-29",41.59,42.02,41.28,41.87,165500.0],["2016-06-30",41.94,43.12,41.24,43.1,231500.0],["2016-07-01",43.13,43.66,42.95,43.25,208200.0],["2016-07-05",42.93,43.17,42.22,42.77,282600.0],["2016-07-06",42.54,43.17,42.34,43.03,191800.0],["2016-07-07",43.04,43.27,42.13,42.34,151400.0],["2016-07-08",42.59,43.24,42.53,43.03,250900.0],["2016-07-11",43.11,43.75,40.12,43.58,138200.0],["2016-07-12",43.95,44.87,43.4,44.6,229100.0],["2016-07-13",44.74,44.92,44.31,44.81,128900.0],["2016-07-14",44.89,44.98,42.71,44.11,121200.0],["2016-07-15",44.42,44.88,43.88,44.05,111900.0],["2016-07-18",44.07,44.34,43.72,44.08,83900.0],["2016-07-19",44.05,44.36,43.6,43.72,68200.0],["2016-07-20",43.72,44.23,43.59,44.14,107800.0],["2016-07-21",44.0,44.21,43.59,43.92,103500.0],["2016-07-22",43.92,44.25,43.64,43.83,90100.0],["2016-07-25",43.74,43.74,42.7,42.88,136800.0],["2016-07-26",42.91,43.55,42.36,42.89,193100.0],["2016-07-27",42.69,43.11,42.52,42.8,204800.0],["2016-07-28",42.58,43.41,41.67,42.74,174000.0],["2016-07-29",42.47,43.03,41.59,42.69,168700.0],["2016-08-01",42.85,43.57,42.81,43.28,175000.0],["2016-08-02",43.31,43.71,42.62,42.65,132500.0],["2016-08-03",42.46,42.93,42.37,42.57,131800.0],["2016-08-04",42.68,42.87,42.37,42.45,57100.0],["2016-08-05",42.69,43.47,42.69,43.26,119600.0],["2016-08-08",43.13,43.69,40.53,43.33,58700.0],["2016-08-09",43.41,43.62,43.16,43.27,69400.0],["2016-08-10",43.41,43.41,42.89,43.27,72600.0],["2016-08-11",43.51,43.84,43.4,43.69,139400.0],["2016-08-12",45.99,48.71,44.0,48.21,733100.0],["2016-08-15",48.67,48.67,47.95,48.39,244000.0],["2016-08-16",48.27,48.27,47.31,47.38,137400.0],["2016-08-17",47.46,47.97,47.15,47.57,109900.0],["2016-08-18",47.68,48.04,47.48,47.87,187900.0],["2016-08-19",47.81,48.21,47.67,48.21,158600.0],["2016-08-22",47.85,48.29,47.2,48.12,111000.0],["2016-08-23",48.36,48.73,48.07,48.38,97000.0],["2016-08-24",48.39,48.39,48.06,48.33,104200.0],["2016-08-25",48.24,48.48,47.98,48.21,140500.0],["2016-08-26",48.5,49.06,47.85,48.24,200900.0],["2016-08-29",48.26,48.83,47.99,48.1,131700.0],["2016-08-30",48.2,48.54,47.99,48.18,87600.0],["2016-08-31",48.02,48.25,47.58,47.63,173000.0],["2016-09-01",50.0,52.72,49.6,50.95,663600.0],["2016-09-02",52.26,53.39,51.15,53.39,651600.0],["2016-09-06",53.05,53.98,53.0,53.96,306500.0],["2016-09-07",53.92,54.23,53.56,54.18,251500.0],["2016-09-08",54.19,54.26,53.65,54.12,233400.0],["2016-09-09",53.75,54.08,53.58,53.85,671500.0],["2016-09-12",53.83,54.49,53.17,54.27,526700.0],["2016-09-13",53.98,54.15,52.83,53.52,354100.0],["2016-09-14",53.57,53.68,52.58,52.64,195400.0],["2016-09-15",52.53,53.6,52.48,53.59,331900.0],["2016-09-16",53.52,53.67,52.57,52.6,1071400.0],["2016-09-19",53.07,54.73,53.07,54.38,386500.0],["2016-09-20",54.74,54.74,54.0,54.16,186200.0],["2016-09-21",54.31,55.31,54.3,55.26,224200.0],["2016-09-22",55.49,56.0,55.31,55.86,246400.0],["2016-09-23",55.65,55.71,55.03,55.17,255900.0],["2016-09-26",55.15,55.15,54.51,54.86,287300.0],["2016-09-27",54.85,55.15,54.67,54.93,287100.0],["2016-09-28",55.23,56.28,54.95,56.23,433400.0],["2016-09-29",55.97,56.12,54.42,54.9,226200.0],["2016-09-30",55.35,56.12,55.3,55.76,358200.0],["2016-10-03",55.44,56.35,55.31,56.3,325600.0],["2016-10-04",56.26,56.86,55.93,56.23,398400.0],["2016-10-05",56.56,57.25,56.16,57.0,337100.0],["2016-10-06",56.98,56.98,56.32,56.72,230900.0],["2016-10-07",56.7,56.8,56.09,56.31,198800.0],["2016-10-10",56.5,56.97,56.3,56.31,166200.0],["2016-10-11",56.31,56.31,54.86,55.24,243400.0],["2016-10-12",55.31,55.65,54.82,55.52,216600.0],["2016-10-13",55.26,55.96,54.74,55.57,314300.0],["2016-10-14",55.77,55.82,54.22,54.68,263300.0],["2016-10-17",54.59,54.83,54.24,54.63,177700.0],["2016-10-18",55.09,55.09,54.43,54.82,195100.0],["2016-10-19",55.07,55.61,54.55,54.89,169700.0],["2016-10-20",54.55,55.01,54.34,54.78,134200.0],["2016-10-21",54.39,54.92,54.1,54.8,138400.0],["2016-10-24",55.03,55.67,54.16,54.82,146700.0],["2016-10-25",55.09,55.09,53.79,54.23,139400.0],["2016-10-26",54.09,54.82,53.83,54.11,125100.0],["2016-10-27",54.37,54.39,53.28,53.55,111900.0],["2016-10-28",53.59,54.13,53.11,53.57,120300.0],["2016-10-31",53.8,54.05,53.15,53.9,190400.0],["2016-11-01",54.0,54.15,53.3,53.35,238200.0],["2016-11-02",53.15,53.15,51.55,51.9,233800.0],["2016-11-03",59.15,61.65,56.7,58.2,1425300.0],["2016-11-04",57.5,58.65,56.79,57.75,462500.0],["2016-11-07",58.95,59.0,58.25,58.6,367600.0],["2016-11-08",58.25,59.7,58.25,59.2,312500.0],["2016-11-09",58.3,59.8,58.23,59.55,330500.0],["2016-11-10",59.9,60.2,58.2,59.35,302200.0],["2016-11-11",59.0,60.9,58.08,60.35,422100.0],["2016-11-14",61.1,62.55,60.7,62.25,319800.0],["2016-11-15",62.4,64.15,62.25,63.6,375400.0],["2016-11-16",63.5,64.38,63.05,64.15,354200.0],["2016-11-17",64.55,65.4,64.25,64.75,208900.0],["2016-11-18",64.65,64.85,64.1,64.85,200700.0],["2016-11-21",65.05,65.25,63.3,64.45,149200.0],["2016-11-22",64.4,65.5,63.65,65.45,266200.0],["2016-11-23",65.2,65.4,63.12,65.1,221800.0],["2016-11-25",64.55,65.4,64.55,64.85,73800.0],["2016-11-28",64.55,65.55,64.4,64.7,221400.0],["2016-11-29",64.7,65.78,64.7,65.55,351400.0],["2016-11-30",66.0,66.0,63.9,64.2,163600.0],["2016-12-01",64.5,64.8,62.9,63.8,180300.0],["2016-12-02",63.65,64.55,63.05,63.1,114600.0],["2016-12-05",64.05,65.6,63.3,64.0,287500.0],["2016-12-06",63.65,65.0,63.3,64.25,346500.0],["2016-12-07",64.05,65.2,63.23,64.5,270400.0],["2016-12-08",64.4,64.4,63.55,64.0,360000.0],["2016-12-09",64.5,64.5,63.85,64.25,332000.0],["2016-12-12",64.25,64.65,63.95,64.5,211600.0],["2016-12-13",65.05,65.53,64.8,65.25,264400.0],["2016-12-14",65.0,65.4,64.45,64.95,228800.0],["2016-12-15",64.95,66.1,64.78,65.75,289300.0],["2016-12-16",65.95,66.05,64.15,64.35,1263200.0],["2016-12-19",64.55,65.13,63.91,64.25,194000.0],["2016-12-20",64.4,64.95,63.5,64.25,173300.0],["2016-12-21",64.3,64.7,63.65,64.25,109600.0],["2016-12-22",64.4,64.65,64.0,64.1,130000.0],["2016-12-23",64.25,64.65,63.75,64.1,80300.0],["2016-12-27",64.0,64.75,63.65,64.45,109200.0],["2016-12-28",64.4,64.75,63.25,63.55,89200.0],["2016-12-29",63.7,64.0,63.3,63.8,102100.0],["2016-12-30",64.1,64.1,62.15,62.85,205200.0],["2017-01-03",63.35,64.4,62.45,62.9,227500.0],["2017-01-04",63.2,64.65,63.2,64.65,226300.0],["2017-01-05",64.4,64.95,63.41,63.7,97700.0],["2017-01-06",63.9,64.25,63.25,63.95,146000.0],["2017-01-09",64.0,64.0,62.25,62.25,158500.0],["2017-01-10",62.2,63.15,61.75,63.05,163800.0],["2017-01-11",63.1,63.7,62.7,63.6,140800.0],["2017-01-12",63.3,63.3,61.7,62.7,65400.0],["2017-01-13",62.7,63.45,62.7,63.35,98700.0],["2017-01-17",63.05,63.15,61.0,61.3,132500.0],["2017-01-18",61.35,62.5,60.41,62.0,117800.0],["2017-01-19",62.0,62.35,60.85,60.9,94500.0],["2017-01-20",61.2,61.8,60.6,61.05,88300.0],["2017-01-23",61.05,61.45,60.65,61.15,83300.0],["2017-01-24",61.25,61.9,61.15,61.7,96600.0],["2017-01-25",62.3,63.05,62.3,62.55,139400.0],["2017-01-26",62.5,62.6,61.85,62.35,113500.0],["2017-01-27",62.3,62.7,61.55,61.85,70400.0],["2017-01-30",61.45,61.45,60.35,61.1,100700.0],["2017-01-31",60.9,61.8,60.45,61.7,149600.0],["2017-02-01",61.95,62.55,60.85,61.7,129000.0],["2017-02-02",61.6,62.15,61.2,61.55,121800.0],["2017-02-03",62.05,62.05,61.15,61.9,101800.0],["2017-02-06",61.65,61.8,61.15,61.65,91500.0],["2017-02-07",61.75,62.7,61.25,62.15,250000.0],["2017-02-08",62.05,63.3,61.7,63.05,172100.0],["2017-02-09",63.2,64.3,63.15,63.55,137100.0],["2017-02-10",63.6,64.15,62.7,64.15,104000.0],["2017-02-13",64.45,64.65,64.05,64.25,132500.0],["2017-02-14",63.95,64.2,62.95,63.05,154600.0],["2017-02-15",62.7,63.85,62.7,63.7,175700.0],["2017-02-16",63.75,64.18,63.2,63.95,184100.0],["2017-02-17",63.9,64.1,63.6,63.95,171800.0],["2017-02-21",63.7,64.05,62.96,63.9,187000.0],["2017-02-22",63.55,64.75,63.55,64.15,368100.0],["2017-02-23",63.85,65.55,63.85,65.55,211700.0],["2017-02-24",64.9,66.15,64.85,65.9,229800.0],["2017-02-27",65.8,66.45,65.65,66.2,255200.0],["2017-02-28",65.75,65.75,63.51,64.7,325200.0],["2017-03-01",64.75,64.75,58.35,61.0,737400.0],["2017-03-02",60.85,61.3,58.18,59.1,493600.0],["2017-03-03",59.1,59.68,58.8,59.45,294000.0],["2017-03-06",59.0,59.45,57.8,59.15,205900.0],["2017-03-07",59.1,59.88,58.6,59.15,325000.0],["2017-03-08",59.25,59.35,58.45,58.7,180300.0],["2017-03-09",58.5,59.95,58.5,59.6,248100.0],["2017-03-10",59.85,60.25,59.0,59.65,241500.0],["2017-03-13",59.35,59.5,58.9,59.25,195700.0],["2017-03-14",59.1,59.4,58.3,58.85,332400.0],["2017-03-15",59.15,61.08,58.75,60.8,276600.0],["2017-03-16",60.85,62.3,60.55,62.2,315400.0],["2017-03-17",62.4,64.4,62.25,64.0,749100.0],["2017-03-20",64.15,64.55,62.3,62.35,335200.0],["2017-03-21",62.55,62.93,61.45,61.55,382600.0],["2017-03-22",61.5,62.55,61.4,62.25,242500.0],["2017-03-23",62.35,63.3,62.2,62.5,228400.0],["2017-03-24",62.6,63.2,62.25,62.95,240600.0],["2017-03-27",62.3,62.55,60.55,62.3,214100.0],["2017-03-28",61.95,61.95,59.75,60.3,322500.0],["2017-03-29",60.05,60.3,59.68,60.25,173300.0],["2017-03-30",60.4,60.8,59.95,60.65,164400.0],["2017-03-31",60.75,61.28,60.4,60.7,145400.0],["2017-04-03",60.75,60.78,59.45,59.65,145000.0],["2017-04-04",59.6,60.3,59.6,59.9,186500.0],["2017-04-05",60.0,61.05,59.5,59.55,232400.0],["2017-04-06",59.6,60.45,59.11,60.35,113700.0],["2017-04-07",60.2,60.75,59.8,59.85,218400.0],["2017-04-10",59.6,61.08,59.6,60.6,124300.0],["2017-04-11",60.5,61.5,60.2,61.4,144500.0],["2017-04-12",61.55,61.55,59.85,59.95,105900.0],["2017-04-13",59.85,60.3,59.1,59.15,74700.0],["2017-04-17",59.4,59.85,59.15,59.75,78300.0],["2017-04-18",59.6,60.3,59.45,60.15,115700.0],["2017-04-19",60.4,61.1,60.1,60.3,83100.0],["2017-04-20",60.4,61.35,60.15,61.2,113800.0],["2017-04-21",61.2,62.05,61.1,61.6,171700.0],["2017-04-24",62.45,63.95,61.26,63.8,213500.0],["2017-04-25",64.3,64.85,63.96,64.5,189600.0],["2017-04-26",64.35,65.0,64.0,64.25,270200.0],["2017-04-27",64.55,65.15,64.25,64.85,132200.0],["2017-04-28",64.85,65.3,64.5,64.85,220100.0],["2017-05-01",64.9,64.9,63.4,64.35,150500.0],["2017-05-02",64.4,64.8,63.35,64.2,156400.0],["2017-05-03",64.0,64.5,62.8,62.95,145800.0],["2017-05-04",65.55,67.45,64.6,66.0,642000.0],["2017-05-05",66.05,66.15,64.35,64.7,303600.0],["2017-05-08",64.55,66.45,64.5,65.55,349900.0],["2017-05-09",65.8,66.25,64.9,65.55,292900.0],["2017-05-10",65.55,66.2,65.3,65.8,195900.0],["2017-05-11",65.6,65.88,65.05,65.85,209000.0],["2017-05-12",65.7,65.95,64.95,65.05,102700.0],["2017-05-15",65.2,66.1,63.96,65.6,151500.0],["2017-05-16",65.7,67.15,65.55,66.45,273100.0],["2017-05-17",65.7,66.05,64.55,64.75,196900.0],["2017-05-18",64.75,65.55,64.5,65.35,191700.0],["2017-05-19",65.35,66.0,65.15,65.4,150900.0],["2017-05-22",65.6,66.75,65.5,66.4,166600.0],["2017-05-23",66.5,67.1,65.83,66.7,185800.0],["2017-05-24",66.9,67.3,66.2,67.1,104300.0],["2017-05-25",67.25,67.7,67.05,67.2,81500.0],["2017-05-26",67.25,67.9,67.05,67.85,131300.0],["2017-05-30",67.6,68.4,67.45,67.45,104000.0],["2017-05-31",67.85,67.85,66.9,67.65,160400.0],["2017-06-01",68.05,68.7,67.4,68.6,160700.0],["2017-06-02",68.75,69.4,68.5,69.0,156600.0],["2017-06-05",69.25,69.5,68.35,68.4,68000.0],["2017-06-06",68.15,68.85,67.8,68.8,116700.0],["2017-06-07",69.6,69.6,68.65,69.3,96300.0],["2017-06-08",69.4,70.9,69.05,70.75,230400.0],["2017-06-09",70.8,71.95,69.95,71.1,222100.0],["2017-06-12",71.3,71.3,68.7,69.8,243700.0],["2017-06-13",69.9,70.45,69.25,70.0,118400.0],["2017-06-14",70.3,70.5,69.58,69.95,112200.0],["2017-06-15",69.35,69.65,68.45,69.1,127000.0],["2017-06-16",68.4,69.69,68.4,69.35,342600.0],["2017-06-19",69.55,69.55,68.55,69.1,118700.0],["2017-06-20",69.5,69.55,68.25,68.45,98600.0],["2017-06-21",68.7,68.95,67.6,67.9,91400.0],["2017-06-22",67.9,69.15,67.5,69.05,124400.0],["2017-06-23",69.1,69.8,68.93,69.2,195700.0],["2017-06-26",69.2,69.85,68.7,69.05,74100.0],["2017-06-27",69.05,69.4,67.4,67.4,103000.0],["2017-06-28",67.9,69.4,67.7,69.35,101600.0],["2017-06-29",69.35,69.35,66.65,67.2,133200.0],["2017-06-30",67.15,68.2,67.15,67.75,116100.0],["2017-07-03",68.0,68.8,67.95,68.0,76500.0],["2017-07-05",68.15,68.43,67.2,67.7,69600.0],["2017-07-06",67.2,67.75,66.85,67.2,91200.0],["2017-07-07",67.25,68.55,67.15,68.4,69800.0],["2017-07-10",68.2,69.15,68.0,68.95,159900.0],["2017-07-11",69.05,69.75,68.7,69.35,135600.0],["2017-07-12",69.95,70.35,69.2,70.15,137700.0],["2017-07-13",70.1,71.1,69.9,70.7,117800.0],["2017-07-14",70.85,71.1,69.95,70.85,119200.0],["2017-07-17",70.8,71.15,70.25,71.1,100400.0],["2017-07-18",71.45,72.0,70.93,72.0,143600.0],["2017-07-19",72.1,75.5,72.1,75.5,357200.0],["2017-07-20",75.5,75.6,73.45,74.15,343400.0],["2017-07-21",74.15,74.15,73.0,73.6,254100.0],["2017-07-24",73.2,73.9,71.4,72.6,196300.0],["2017-07-25",72.85,73.45,72.6,73.2,301100.0],["2017-07-26",70.5,73.3,70.5,72.95,215700.0],["2017-07-27",73.3,73.5,71.25,72.35,145300.0],["2017-07-28",72.1,72.6,71.63,72.5,107300.0],["2017-07-31",72.3,73.15,71.95,73.0,104700.0],["2017-08-01",73.4,73.65,72.9,73.1,123300.0],["2017-08-02",73.2,73.2,71.91,73.05,180300.0],["2017-08-03",74.2,74.45,68.8,72.4,270600.0],["2017-08-04",72.65,72.65,71.8,72.05,182300.0],["2017-08-07",72.25,73.78,71.85,73.05,168400.0],["2017-08-08",72.85,73.35,72.45,73.05,242600.0],["2017-08-09",73.05,73.45,72.15,73.15,271300.0],["2017-08-10",72.9,73.3,72.4,72.65,153200.0],["2017-08-11",72.9,73.05,70.35,71.6,217900.0],["2017-08-14",72.5,73.1,71.7,73.0,191800.0],["2017-08-15",72.9,73.13,72.45,73.05,178800.0],["2017-08-16",73.0,73.3,72.65,73.05,223600.0],["2017-08-17",72.75,73.3,72.4,72.65,206000.0],["2017-08-18",72.25,72.25,70.85,71.15,241700.0],["2017-08-21",71.1,71.1,70.2,70.2,179700.0],["2017-08-22",70.35,70.6,70.2,70.4,149400.0],["2017-08-23",70.15,71.05,70.0,70.9,129200.0],["2017-08-24",71.2,72.2,70.8,72.05,133700.0],["2017-08-25",72.2,72.75,72.0,72.3,66400.0],["2017-08-28",72.6,72.68,72.15,72.55,97000.0],["2017-08-29",72.0,72.88,71.9,72.5,84400.0],["2017-08-30",72.45,72.95,72.4,72.8,81000.0],["2017-08-31",72.95,73.0,72.5,72.6,126100.0],["2017-09-01",72.85,72.85,72.4,72.7,140900.0],["2017-09-05",72.55,73.15,71.45,71.85,273300.0],["2017-09-06",72.15,72.15,70.95,71.55,297300.0],["2017-09-07",71.55,71.7,70.75,71.4,142300.0],["2017-09-08",71.1,72.65,71.1,72.25,162400.0],["2017-09-11",72.4,72.9,71.8,72.35,128100.0],["2017-09-12",72.7,72.7,71.2,72.0,157400.0],["2017-09-13",72.0,72.25,71.5,72.25,145400.0],["2017-09-14",71.85,72.5,71.55,72.0,122900.0],["2017-09-15",72.1,73.3,71.9,72.8,576700.0],["2017-09-18",75.65,77.4,73.25,76.5,948800.0],["2017-09-19",74.6,77.05,74.6,76.1,358700.0],["2017-09-20",76.05,77.0,75.35,76.25,299100.0],["2017-09-21",76.2,76.35,75.65,75.85,189900.0],["2017-09-22",75.5,77.1,75.5,76.6,153200.0],["2017-09-25",76.5,76.9,74.55,75.3,178400.0],["2017-09-26",75.3,75.65,74.55,75.15,189100.0],["2017-09-27",75.25,76.65,74.8,76.2,209000.0],["2017-09-28",76.25,77.2,75.95,77.15,112900.0],["2017-09-29",77.05,77.65,76.9,77.45,212400.0],["2017-10-02",77.75,78.0,76.8,77.9,335000.0],["2017-10-03",78.3,78.85,77.7,78.8,199200.0],["2017-10-04",78.55,78.9,77.65,78.55,219100.0],["2017-10-05",78.85,78.95,77.65,77.9,158200.0],["2017-10-06",77.8,78.2,77.1,78.15,187800.0],["2017-10-09",78.15,78.4,77.7,78.0,78800.0],["2017-10-10",78.15,78.7,77.85,78.3,102900.0],["2017-10-11",78.2,78.55,77.85,77.9,115100.0],["2017-10-12",78.4,79.5,78.2,78.2,214700.0],["2017-10-13",78.55,78.9,77.5,78.75,207600.0],["2017-10-16",79.0,79.55,78.85,79.25,85100.0],["2017-10-17",78.95,79.95,78.9,79.15,146900.0],["2017-10-18",79.5,79.85,78.53,79.1,163600.0],["2017-10-19",78.65,79.75,77.55,78.8,148000.0],["2017-10-20",79.4,79.8,79.0,79.4,98800.0],["2017-10-23",79.6,79.6,78.05,78.1,109400.0],["2017-10-24",78.25,79.6,78.1,79.0,137300.0],["2017-10-25",79.15,79.6,78.0,78.6,89700.0],["2017-10-26",78.75,79.0,77.95,78.45,128100.0],["2017-10-27",78.7,79.45,77.78,79.15,360700.0],["2017-10-30",79.1,79.1,76.95,77.3,120000.0],["2017-10-31",77.75,78.6,77.6,78.15,237100.0],["2017-11-01",78.7,79.95,76.75,78.3,214700.0],["2017-11-02",67.3,74.75,66.05,66.53,1069400.0],["2017-11-03",66.85,70.8,66.85,69.38,366300.0],["2017-11-06",69.35,70.45,69.2,69.4,249900.0],["2017-11-07",69.45,69.45,66.4,67.0,325500.0],["2017-11-08",67.05,67.85,66.75,67.15,199400.0],["2017-11-09",66.95,69.15,66.25,66.8,265600.0],["2017-11-10",66.5,67.28,66.3,66.65,194100.0],["2017-11-13",66.35,66.85,65.2,65.4,291100.0],["2017-11-14",65.3,65.85,65.01,65.55,200200.0],["2017-11-15",65.35,65.95,64.5,65.25,243000.0],["2017-11-16",65.55,67.2,64.95,66.25,311400.0],["2017-11-17",66.6,66.75,65.7,65.7,291800.0],["2017-11-20",65.95,66.8,65.8,66.0,314000.0],["2017-11-21",66.55,66.9,65.75,66.05,384800.0],["2017-11-22",66.2,67.0,65.55,65.75,198600.0],["2017-11-24",66.05,66.45,65.83,66.0,65700.0],["2017-11-27",65.95,66.6,65.2,65.5,309000.0],["2017-11-28",65.9,66.3,65.05,65.25,274300.0],["2017-11-29",63.6,65.25,62.65,63.9,298700.0],["2017-11-30",63.95,64.9,63.66,64.45,310400.0],["2017-12-01",64.25,64.8,63.1,64.75,250700.0],["2017-12-04",65.35,66.51,64.55,65.55,506900.0],["2017-12-05",65.2,66.9,64.25,65.85,411000.0],["2017-12-06",65.7,68.0,65.7,67.4,550300.0],["2017-12-07",67.2,70.25,67.2,69.9,1015100.0],["2017-12-08",70.4,70.4,68.5,69.2,449300.0],["2017-12-11",69.65,69.8,68.95,69.45,272500.0],["2017-12-12",69.65,71.3,68.85,70.55,255800.0],["2017-12-13",70.55,71.15,70.45,71.0,293700.0],["2017-12-14",70.6,71.3,69.8,70.3,378300.0],["2017-12-15",70.55,71.5,70.35,71.2,1005900.0],["2017-12-18",71.8,72.3,71.1,71.25,317200.0],["2017-12-19",71.5,72.0,70.1,70.2,307900.0],["2017-12-20",70.3,70.6,68.46,69.05,314100.0],["2017-12-21",69.4,69.7,68.45,68.55,355300.0],["2017-12-22",68.8,69.8,67.95,68.05,157900.0],["2017-12-26",68.3,68.75,67.38,67.65,293400.0],["2017-12-27",67.55,68.2,67.55,68.05,326800.0],["2017-12-28",68.25,68.55,67.85,68.45,273300.0],["2017-12-29",68.6,69.9,68.15,68.2,262000.0],["2018-01-02",67.9,69.6,67.9,69.3,670400.0],["2018-01-03",70.65,71.01,69.6,70.15,357900.0],["2018-01-04",70.1,70.3,69.25,69.4,411300.0],["2018-01-05",69.5,70.7,69.5,70.2,283400.0],["2018-01-08",70.1,70.8,69.63,70.45,352400.0],["2018-01-09",70.0,70.55,69.75,70.3,177700.0],["2018-01-10",70.25,70.5,69.45,70.1,343200.0],["2018-01-11",70.1,71.45,69.9,71.2,203000.0],["2018-01-12",71.75,72.45,71.3,71.7,248500.0],["2018-01-16",72.3,73.8,72.3,73.5,316300.0],["2018-01-17",73.95,74.35,73.22,74.2,277100.0],["2018-01-18",74.25,74.55,73.75,74.15,192300.0],["2018-01-19",74.35,75.1,74.1,74.8,153400.0],["2018-01-22",75.35,75.55,73.7,74.1,260000.0],["2018-01-23",74.25,74.6,73.85,73.9,136100.0],["2018-01-24",74.3,75.15,73.9,74.4,653300.0],["2018-01-25",74.6,74.88,73.45,74.85,347800.0],["2018-01-26",75.4,75.4,74.55,74.95,257100.0],["2018-01-29",74.75,75.3,74.4,74.45,332500.0],["2018-01-30",73.75,74.08,73.15,73.75,279400.0],["2018-01-31",74.25,74.6,73.15,73.2,227200.0],["2018-02-01",72.5,72.8,70.8,70.85,411700.0],["2018-02-02",70.65,71.0,70.15,70.75,223800.0],["2018-02-05",70.5,70.95,68.13,68.13,250500.0],["2018-02-06",67.1,68.9,66.31,68.4,271600.0],["2018-02-07",68.3,68.95,67.9,68.5,196300.0],["2018-02-08",68.45,68.45,65.6,65.65,205300.0],["2018-02-09",66.4,67.45,63.9,65.9,231100.0],["2018-02-12",66.15,67.35,65.45,66.9,210200.0],["2018-02-13",66.45,67.05,66.3,66.95,91000.0],["2018-02-14",66.55,67.6,65.85,67.6,179900.0],["2018-02-15",68.25,69.3,67.5,68.75,192500.0],["2018-02-16",68.65,69.47,68.5,68.85,136000.0],["2018-02-20",68.65,69.4,68.25,68.5,225200.0],["2018-02-21",68.3,69.9,68.25,69.0,254100.0],["2018-02-22",69.1,69.85,69.0,69.3,111200.0],["2018-02-23",69.5,69.9,68.9,69.55,138700.0],["2018-02-26",69.35,70.5,68.45,70.4,257500.0],["2018-02-27",71.1,73.35,70.65,70.8,426700.0],["2018-02-28",70.35,72.0,69.9,70.0,366100.0],["2018-03-01",73.3,75.55,70.61,74.3,494800.0],["2018-03-02",73.6,74.65,72.65,74.5,303700.0],["2018-03-05",74.25,74.95,72.4,73.25,341000.0],["2018-03-06",73.5,73.55,72.1,73.1,218000.0],["2018-03-07",72.55,74.1,72.15,74.0,260400.0],["2018-03-08",73.9,73.9,72.8,73.35,240900.0],["2018-03-09",74.0,75.35,73.8,75.2,178200.0],["2018-03-12",75.55,76.35,74.4,75.95,351900.0],["2018-03-13",76.45,77.4,76.2,76.5,280300.0],["2018-03-14",76.95,77.4,74.45,74.6,294100.0],["2018-03-15",74.55,75.43,74.4,75.4,247900.0],["2018-03-16",75.5,76.15,75.15,75.95,550300.0],["2018-03-19",75.75,75.8,72.75,72.95,307200.0],["2018-03-20",73.0,73.25,72.55,72.85,171100.0],["2018-03-21",72.8,73.53,72.6,73.0,184700.0],["2018-03-22",72.5,73.2,71.2,71.3,315400.0],["2018-03-23",71.4,71.75,70.15,70.18,327000.0],["2018-03-26",71.25,71.8,70.35,71.2,199800.0],["2018-03-27",71.4,71.45,69.55,69.8,145300.0],["2018-03-28",69.85,70.65,68.66,69.7,243900.0],["2018-03-29",70.1,72.2,70.1,71.55,153700.0],["2018-04-02",70.8,70.8,67.35,68.25,223000.0],["2018-04-03",68.8,70.0,68.5,69.95,225200.0],["2018-04-04",69.2,70.5,68.25,70.05,187100.0],["2018-04-05",70.55,71.05,69.85,70.05,155900.0],["2018-04-06",69.5,70.05,67.65,68.15,162900.0],["2018-04-09",68.45,69.3,68.1,68.45,97500.0],["2018-04-10",69.3,70.15,69.2,69.55,239100.0],["2018-04-11",69.3,70.14,68.88,69.55,138700.0],["2018-04-12",70.05,70.35,69.65,70.0,166200.0],["2018-04-13",70.2,70.55,69.15,69.95,139900.0],["2018-04-16",70.1,70.85,69.9,70.25,187000.0],["2018-04-17",70.5,71.8,69.8,71.45,182800.0],["2018-04-18",71.25,72.0,70.8,71.6,331200.0],["2018-04-19",71.4,71.85,69.45,69.6,144800.0],["2018-04-20",69.5,70.2,68.4,69.1,233700.0],["2018-04-23",69.2,69.35,67.75,68.35,177500.0],["2018-04-24",68.5,69.2,66.45,67.05,291800.0],["2018-04-25",66.95,67.4,65.75,66.0,223800.0],["2018-04-26",66.2,66.2,64.9,65.85,248200.0],["2018-04-27",66.0,69.09,65.35,65.7,107000.0],["2018-04-30",65.75,66.2,65.4,65.4,176100.0],["2018-05-01",65.25,65.45,64.25,65.45,227400.0],["2018-05-02",65.2,65.85,64.95,65.1,159000.0],["2018-05-03",64.85,65.4,64.45,64.85,166000.0],["2018-05-04",64.85,65.7,64.05,64.95,340500.0],["2018-05-07",65.35,66.65,65.0,66.35,271600.0],["2018-05-08",66.5,67.6,66.35,67.35,313900.0],["2018-05-09",67.4,67.6,66.8,67.25,208500.0],["2018-05-10",67.65,67.9,67.2,67.8,211700.0],["2018-05-11",67.45,68.0,65.6,66.25,460100.0],["2018-05-14",66.65,67.65,66.2,67.15,250400.0],["2018-05-15",63.0,64.7,60.0,62.13,1045100.0],["2018-05-16",61.8,61.93,59.65,59.7,530600.0],["2018-05-17",59.4,59.65,58.1,58.15,468700.0],["2018-05-18",58.4,58.75,57.96,58.35,336700.0],["2018-05-21",58.95,60.38,58.95,59.85,538100.0],["2018-05-22",59.95,60.35,58.8,58.9,312100.0],["2018-05-23",58.95,60.4,58.85,59.45,369000.0],["2018-05-24",59.5,59.9,59.05,59.4,410100.0],["2018-05-25",59.5,59.9,58.65,59.05,402400.0],["2018-05-29",58.75,58.85,57.18,57.55,339300.0],["2018-05-30",57.95,58.45,57.65,58.2,396700.0],["2018-05-31",58.05,58.35,57.05,57.1,193100.0],["2018-06-01",57.55,58.45,56.7,56.95,265500.0],["2018-06-04",57.1,58.15,56.95,58.05,319600.0],["2018-06-05",58.0,58.95,57.78,58.85,272400.0],["2018-06-06",59.15,59.9,58.55,59.85,297400.0],["2018-06-07",59.85,59.9,58.9,58.95,252400.0],["2018-06-08",59.0,59.15,58.25,58.6,274200.0],["2018-06-11",58.9,59.5,58.5,58.6,364200.0],["2018-06-12",58.6,59.15,58.05,58.25,258600.0],["2018-06-13",58.45,59.15,57.8,57.95,441600.0],["2018-06-14",58.0,58.35,57.7,57.9,237900.0],["2018-06-15",58.85,58.85,57.24,58.55,635100.0],["2018-06-18",58.35,61.1,58.05,60.2,478300.0],["2018-06-19",59.45,59.75,58.1,58.55,208400.0],["2018-06-20",58.95,60.7,58.75,60.6,289500.0],["2018-06-21",60.75,61.0,59.7,60.0,339000.0],["2018-06-22",60.45,61.1,59.1,59.45,373600.0],["2018-06-25",58.9,59.2,57.45,58.7,387900.0],["2018-06-26",58.75,59.85,58.25,59.7,248300.0],["2018-06-27",59.8,60.6,59.05,59.05,211000.0],["2018-06-28",58.8,60.2,58.55,59.7,233700.0],["2018-06-29",59.85,61.0,59.6,60.05,215800.0],["2018-07-02",59.3,60.65,59.2,60.6,553500.0],["2018-07-03",60.95,61.1,60.25,60.6,63000.0],["2018-07-05",60.65,62.0,60.51,61.9,205300.0],["2018-07-06",61.9,61.95,61.0,61.3,156600.0],["2018-07-09",61.4,62.15,61.25,61.95,140000.0],["2018-07-10",62.1,62.2,60.8,61.15,214800.0],["2018-07-11",60.9,61.5,60.65,61.2,156100.0],["2018-07-12",61.65,62.25,60.95,61.6,234800.0],["2018-07-13",61.5,62.2,60.8,61.0,304900.0],["2018-07-16",60.9,60.95,59.85,60.15,203900.0],["2018-07-17",59.85,60.1,59.4,59.5,216600.0],["2018-07-18",59.7,59.8,59.2,59.6,290800.0],["2018-07-19",59.55,60.9,59.45,60.5,304700.0],["2018-07-20",60.4,61.5,60.23,61.35,160600.0],["2018-07-23",61.0,61.35,60.2,61.1,107000.0],["2018-07-24",61.1,61.5,60.05,60.25,178400.0],["2018-07-25",60.05,61.3,59.81,60.75,152300.0],["2018-07-26",60.8,61.35,60.7,60.8,199500.0],["2018-07-27",60.95,61.0,59.35,59.4,230900.0],["2018-07-30",59.55,60.4,59.33,59.5,349600.0],["2018-07-31",59.75,61.2,59.75,61.2,327900.0],["2018-08-01",61.0,61.3,58.55,59.15,340200.0],["2018-08-02",58.95,60.31,58.95,59.95,225100.0],["2018-08-03",58.95,61.05,58.95,59.65,208200.0],["2018-08-06",59.75,61.0,59.75,60.6,212400.0],["2018-08-07",57.0,64.75,55.26,64.5,1064000.0],["2018-08-08",64.4,64.4,62.95,63.5,388400.0],["2018-08-09",63.4,64.25,63.0,63.05,215500.0],["2018-08-10",62.85,62.85,61.6,61.65,159700.0],["2018-08-13",61.85,61.85,60.7,61.1,349100.0],["2018-08-14",61.55,61.85,60.5,61.65,197800.0],["2018-08-15",61.25,61.55,60.15,61.35,180700.0],["2018-08-16",61.55,62.4,61.39,61.85,116100.0],["2018-08-17",61.6,62.55,61.45,62.45,199800.0],["2018-08-20",62.25,63.35,62.25,63.15,257800.0],["2018-08-21",63.4,64.57,63.4,64.4,223100.0],["2018-08-22",65.3,65.45,64.63,65.25,283000.0],["2018-08-23",65.4,65.7,64.97,65.3,321300.0],["2018-08-24",65.0,65.5,64.3,65.15,290900.0],["2018-08-27",65.0,66.45,64.55,65.95,266000.0],["2018-08-28",66.3,66.4,65.75,65.8,295100.0],["2018-08-29",65.8,66.25,65.6,65.7,221500.0],["2018-08-30",65.8,66.35,65.4,66.0,243700.0],["2018-08-31",65.75,66.5,65.4,66.4,220700.0],["2018-09-04",66.25,66.25,65.15,65.9,263800.0],["2018-09-05",66.05,66.21,65.33,66.1,180000.0],["2018-09-06",66.2,66.94,65.5,65.8,233100.0],["2018-09-07",65.65,66.25,65.35,65.8,241200.0],["2018-09-10",66.1,66.1,65.27,65.8,244600.0],["2018-09-11",65.55,66.25,65.4,65.7,198200.0],["2018-09-12",65.8,66.5,65.1,66.3,183500.0],["2018-09-13",66.3,66.84,65.4,66.2,107300.0],["2018-09-14",66.0,66.8,65.35,66.65,221900.0],["2018-09-17",66.7,66.9,65.45,65.95,433100.0],["2018-09-18",66.3,66.5,65.58,65.9,167900.0],["2018-09-19",65.8,66.3,65.35,66.05,191400.0],["2018-09-20",66.45,66.55,65.95,66.3,138100.0],["2018-09-21",66.35,66.95,65.95,66.05,881800.0],["2018-09-24",66.1,66.1,65.35,65.6,167800.0],["2018-09-25",65.8,66.2,64.0,64.15,213400.0],["2018-09-26",64.25,64.9,62.45,62.75,247200.0],["2018-09-27",62.95,64.45,62.3,64.4,278700.0],["2018-09-28",64.15,65.1,63.8,64.2,193600.0],["2018-10-01",64.29,64.55,62.21,62.23,262700.0],["2018-10-02",62.11,62.84,61.19,61.54,192600.0],["2018-10-03",61.59,61.92,61.14,61.22,158000.0],["2018-10-04",61.04,61.04,59.32,59.94,158500.0],["2018-10-05",59.95,60.4,58.47,59.08,344500.0],["2018-10-08",58.88,59.28,57.7,58.88,494800.0],["2018-10-09",58.75,59.07,58.01,58.25,214700.0],["2018-10-10",58.14,58.18,54.5,54.74,395700.0],["2018-10-11",54.59,55.11,53.55,53.55,313500.0],["2018-10-12",54.59,54.99,52.96,53.82,214100.0],["2018-10-15",53.83,54.37,52.88,53.78,262400.0],["2018-10-16",55.02,56.16,53.31,55.94,446600.0],["2018-10-17",55.93,57.16,54.54,55.48,209700.0],["2018-10-18",55.08,55.42,53.73,53.89,160200.0],["2018-10-19",53.94,54.18,52.8,53.01,139200.0],["2018-10-22",53.3,54.14,52.83,53.32,202900.0],["2018-10-23",52.4,52.7,51.04,52.26,251100.0],["2018-10-24",52.33,52.71,49.85,49.92,210600.0],["2018-10-25",50.33,52.05,50.33,51.85,263200.0],["2018-10-26",50.96,52.81,49.96,51.78,149300.0],["2018-10-29",52.79,53.87,49.85,50.57,171000.0],["2018-10-30",50.57,52.11,50.0,52.02,168100.0],["2018-10-31",52.5,53.23,51.5,52.14,192500.0],["2018-11-01",52.6,54.81,52.27,54.14,207700.0],["2018-11-02",54.42,55.0,53.57,54.43,246300.0],["2018-11-05",54.65,55.09,53.7,54.77,264000.0],["2018-11-06",52.25,53.89,49.59,51.69,953000.0],["2018-11-07",51.84,55.48,51.03,55.2,371900.0],["2018-11-08",53.27,56.64,53.27,55.85,243300.0],["2018-11-09",55.59,55.59,53.14,53.99,379900.0],["2018-11-12",53.94,54.14,52.87,52.94,305700.0],["2018-11-13",53.06,54.15,52.07,52.68,292300.0],["2018-11-14",52.95,53.64,51.4,51.89,298800.0],["2018-11-15",51.62,53.34,51.23,53.22,220100.0],["2018-11-16",52.76,54.07,51.84,53.77,272600.0],["2018-11-19",53.57,54.69,52.21,52.67,284500.0],["2018-11-20",51.69,52.44,50.2,50.5,242100.0],["2018-11-21",51.0,51.9,50.87,51.49,189000.0],["2018-11-23",51.05,52.24,51.01,51.38,62500.0],["2018-11-26",51.98,53.21,51.19,52.39,185500.0],["2018-11-27",51.96,52.41,50.59,50.84,237500.0],["2018-11-28",51.06,53.76,50.42,53.4,242000.0],["2018-11-29",53.32,54.22,52.72,54.06,211200.0],["2018-11-30",53.92,54.48,53.48,54.16,202200.0],["2018-12-03",54.66,55.68,54.41,55.65,246800.0],["2018-12-04",55.44,55.69,52.23,52.3,306300.0],["2018-12-06",51.18,54.76,50.62,53.17,175800.0],["2018-12-07",53.11,54.23,51.71,51.99,237800.0],["2018-12-10",52.0,52.49,50.53,52.07,189500.0],["2018-12-11",52.98,53.1,51.69,52.2,218300.0],["2018-12-12",53.02,53.89,52.42,53.06,158600.0],["2018-12-13",53.37,53.82,51.89,52.08,247900.0],["2018-12-14",51.51,51.75,49.91,50.22,151900.0],["2018-12-17",49.8,49.86,47.38,47.87,332800.0],["2018-12-18",48.42,49.29,47.47,49.03,253700.0],["2018-12-19",48.95,49.7,47.76,48.15,235200.0],["2018-12-20",47.89,48.86,47.35,47.88,243500.0],["2018-12-21",47.79,48.73,46.23,46.35,644800.0],["2018-12-24",45.81,45.86,44.35,44.61,98800.0],["2018-12-26",44.81,46.96,44.39,46.85,137300.0],["2018-12-27",46.08,47.46,45.37,47.45,169900.0],["2018-12-28",47.44,47.97,46.35,47.03,226900.0],["2018-12-31",47.5,47.52,46.29,47.29,197500.0],["2019-01-02",46.55,48.23,46.0,48.07,151600.0],["2019-01-03",47.43,47.97,46.01,46.26,186800.0],["2019-01-04",47.14,49.0,46.29,48.5,180800.0],["2019-01-07",48.51,49.46,47.95,48.99,105100.0],["2019-01-08",49.4,49.69,48.55,49.49,272900.0],["2019-01-09",49.76,51.3,49.76,50.93,182600.0],["2019-01-10",50.75,51.96,50.1,51.88,166800.0],["2019-01-11",51.58,52.52,51.48,52.12,183100.0],["2019-01-14",51.8,52.57,50.81,52.0,163100.0],["2019-01-15",52.07,52.45,51.19,52.02,300100.0],["2019-01-16",52.12,54.02,51.88,53.86,202500.0],["2019-01-17",53.58,54.54,53.08,53.53,303100.0],["2019-01-18",53.84,54.68,53.24,54.48,193400.0],["2019-01-22",54.32,54.61,52.09,52.95,204900.0],["2019-01-23",53.0,53.56,51.27,52.0,137500.0],["2019-01-24",51.99,53.18,51.68,52.66,248200.0],["2019-01-25",53.22,54.71,52.71,53.82,577000.0],["2019-01-28",53.27,53.64,52.07,52.36,210300.0],["2019-01-29",52.63,53.22,52.22,52.23,379100.0],["2019-01-30",52.88,53.61,51.61,53.31,169900.0],["2019-01-31",53.38,55.24,53.33,54.63,232400.0],["2019-02-01",54.82,55.37,54.05,55.06,211500.0],["2019-02-04",55.1,56.29,54.72,56.21,187600.0],["2019-02-05",56.38,57.52,52.9,57.33,169800.0],["2019-02-06",57.29,58.35,57.29,58.21,135300.0],["2019-02-07",57.73,58.2,55.94,56.91,152400.0],["2019-02-08",56.33,57.16,55.95,57.16,155100.0],["2019-02-11",57.37,58.0,56.61,57.76,146200.0],["2019-02-12",58.23,58.98,57.8,58.96,150500.0],["2019-02-13",59.13,59.83,58.91,59.61,117600.0],["2019-02-14",59.39,59.84,59.05,59.48,187800.0],["2019-02-15",59.76,60.53,59.49,60.11,119500.0],["2019-02-19",60.05,61.34,59.85,60.62,163900.0],["2019-02-20",60.61,61.91,59.96,61.74,192300.0],["2019-02-21",61.75,61.93,60.26,60.91,131900.0],["2019-02-22",61.03,61.66,60.29,61.47,172000.0],["2019-02-25",61.57,62.21,60.55,60.65,312200.0],["2019-02-26",60.43,61.62,60.19,60.54,275700.0],["2019-02-27",60.11,61.66,60.06,61.57,251900.0],["2019-02-28",58.2,58.5,52.38,53.01,1021100.0],["2019-03-01",53.21,54.0,51.36,51.4,572000.0],["2019-03-04",51.4,53.02,50.37,51.0,404300.0],["2019-03-05",50.99,51.29,49.93,50.02,244400.0],["2019-03-06",50.13,50.44,49.57,49.79,200600.0],["2019-03-07",49.8,50.3,48.94,49.35,184000.0],["2019-03-08",48.85,49.22,48.75,48.99,285100.0],["2019-03-11",49.21,49.84,48.89,49.72,378000.0],["2019-03-12",49.67,50.63,49.33,50.13,352900.0],["2019-03-13",50.41,50.73,49.88,50.47,200000.0],["2019-03-14",50.47,50.92,49.17,49.23,154000.0],["2019-03-15",49.24,50.06,49.24,49.48,542900.0],["2019-03-18",49.7,50.07,48.95,49.79,166300.0],["2019-03-19",50.17,51.42,49.51,50.04,238300.0],["2019-03-20",50.04,51.0,49.5,50.5,282500.0],["2019-03-21",50.42,52.38,50.42,51.19,299800.0],["2019-03-22",50.8,50.91,48.05,48.25,352800.0],["2019-03-25",48.2,48.29,46.92,47.36,343200.0],["2019-03-26",47.79,47.86,46.3,46.73,296600.0],["2019-03-27",46.71,46.94,45.54,46.23,305100.0],["2019-03-28",46.35,47.67,45.9,46.41,349700.0],["2019-03-29",46.88,47.1,45.93,46.65,474700.0],["2019-04-01",47.13,47.81,46.8,47.6,542700.0],["2019-04-02",47.78,47.88,46.33,46.78,304800.0],["2019-04-03",47.28,47.81,47.01,47.31,193800.0],["2019-04-04",47.46,47.74,46.16,46.78,798100.0],["2019-04-05",46.77,48.13,46.59,48.08,433600.0],["2019-04-08",47.75,48.02,47.22,47.96,544600.0],["2019-04-09",47.79,48.05,47.2,47.64,313500.0],["2019-04-10",47.74,48.04,47.42,47.7,338600.0],["2019-04-11",47.79,47.8,47.31,47.59,326800.0],["2019-04-12",48.01,48.76,47.8,48.71,421200.0],["2019-04-15",48.52,48.94,48.03,48.83,443500.0],["2019-04-16",49.03,49.89,48.96,49.65,268700.0],["2019-04-17",49.92,50.67,49.67,50.28,299000.0],["2019-04-18",50.04,50.43,49.46,50.12,220500.0],["2019-04-22",49.83,50.0,49.18,49.59,170100.0],["2019-04-23",49.65,51.47,48.99,51.4,269400.0],["2019-04-24",51.46,52.2,50.82,51.73,198200.0],["2019-04-25",51.67,51.67,50.04,50.65,150600.0],["2019-04-26",50.74,52.15,50.25,52.01,223100.0],["2019-04-29",52.12,52.82,51.78,52.8,191100.0],["2019-04-30",52.8,53.78,51.93,53.66,324700.0],["2019-05-01",54.02,54.33,52.05,52.13,486700.0],["2019-05-02",52.1,53.03,51.31,51.56,378800.0],["2019-05-03",51.96,53.3,51.46,53.16,312400.0],["2019-05-06",51.75,53.71,50.55,53.47,306700.0],["2019-05-07",56.8,65.31,56.8,64.93,2072500.0],["2019-05-08",64.9,64.9,61.15,61.68,1006000.0],["2019-05-09",60.88,61.83,59.53,61.01,883700.0],["2019-05-10",60.91,61.6,58.98,59.6,720100.0],["2019-05-13",58.65,59.11,56.69,56.97,616600.0],["2019-05-14",57.28,57.55,56.12,56.52,424300.0],["2019-05-15",56.02,57.49,56.02,57.01,413900.0],["2019-05-16",57.34,59.06,56.73,58.76,438800.0],["2019-05-17",58.15,58.4,56.48,56.87,306300.0],["2019-05-20",56.08,57.29,55.76,56.57,252100.0],["2019-05-21",57.1,57.85,56.41,57.83,410300.0],["2019-05-22",57.32,58.01,56.0,57.43,201600.0],["2019-05-23",56.79,57.76,55.83,56.49,386900.0],["2019-05-24",56.98,57.67,56.7,57.35,193300.0],["2019-05-28",57.49,57.83,56.71,57.34,334400.0],["2019-05-29",56.85,57.81,56.22,57.05,579000.0],["2019-05-30",57.45,58.55,56.77,58.13,374700.0],["2019-05-31",57.49,57.84,56.21,56.65,367900.0],["2019-06-03",56.8,57.7,56.41,57.5,433700.0],["2019-06-04",58.04,59.4,57.96,59.3,214800.0],["2019-06-05",59.72,59.72,58.3,58.66,312800.0],["2019-06-06",58.66,59.03,57.37,57.79,652300.0],["2019-06-07",57.89,59.09,57.89,58.82,155200.0],["2019-06-10",59.01,60.38,59.01,59.46,386400.0],["2019-06-11",60.12,60.99,59.3,60.01,313300.0],["2019-06-12",59.78,60.03,59.17,59.89,175100.0],["2019-06-13",60.3,60.67,59.56,59.95,277300.0],["2019-06-14",59.75,59.9,58.63,59.61,280600.0],["2019-06-17",59.78,60.53,59.51,59.85,247500.0],["2019-06-18",60.44,62.17,60.31,62.07,331200.0],["2019-06-19",62.12,62.86,61.76,62.15,353500.0],["2019-06-20",62.91,63.38,61.58,62.51,292100.0],["2019-06-21",62.08,62.64,61.22,61.23,536800.0],["2019-06-24",61.24,62.53,60.25,60.79,209200.0],["2019-06-25",60.57,61.56,60.13,60.4,327600.0],["2019-06-26",60.61,61.34,60.51,60.87,226000.0],["2019-06-27",61.52,62.64,61.26,61.58,405200.0],["2019-06-28",61.72,62.7,61.45,62.57,678300.0],["2019-07-01",63.0,63.83,61.9,63.6,485000.0],["2019-07-02",63.56,63.67,61.51,62.19,283300.0],["2019-07-03",62.47,62.9,62.27,62.7,107300.0],["2019-07-05",61.92,62.64,61.63,62.63,130800.0],["2019-07-08",62.55,62.77,61.75,62.09,324000.0],["2019-07-09",61.45,62.21,60.02,61.89,398800.0],["2019-07-10",62.33,62.8,61.4,61.46,185800.0],["2019-07-11",61.42,61.69,60.56,61.07,241600.0],["2019-07-12",61.07,62.08,61.07,61.81,172600.0],["2019-07-15",61.9,61.92,61.33,61.59,145400.0],["2019-07-16",61.51,61.77,60.86,60.88,187300.0],["2019-07-17",60.77,60.8,59.66,59.7,189900.0],["2019-07-18",59.84,59.99,58.6,59.48,207900.0],["2019-07-19",59.52,60.37,58.93,59.82,486700.0],["2019-07-22",60.17,60.68,59.6,60.66,260200.0],["2019-07-23",60.84,62.16,60.79,61.91,254800.0],["2019-07-24",61.72,62.48,61.34,62.47,196400.0],["2019-07-25",62.09,62.4,61.25,62.17,181700.0],["2019-07-26",62.55,62.9,60.65,62.87,141200.0],["2019-07-29",62.76,62.95,61.6,62.47,216700.0],["2019-07-30",61.89,62.9,61.8,62.55,188800.0],["2019-07-31",62.72,62.85,59.99,62.0,310800.0],["2019-08-01",62.0,63.35,60.83,61.21,203900.0],["2019-08-02",60.65,61.2,59.56,59.87,230300.0],["2019-08-05",58.92,59.6,56.94,57.96,251800.0],["2019-08-06",63.51,67.91,62.0,67.86,969000.0],["2019-08-07",65.77,66.65,65.15,65.77,420200.0],["2019-08-08",66.54,69.09,65.76,69.05,391900.0],["2019-08-09",68.95,68.95,67.06,67.97,277000.0],["2019-08-12",67.37,68.34,66.95,67.43,311900.0],["2019-08-13",66.96,68.47,66.96,68.0,219900.0],["2019-08-14",66.48,67.56,65.52,66.92,438600.0],["2019-08-15",67.31,67.85,66.22,67.54,341600.0],["2019-08-16",68.57,69.81,67.98,69.7,429600.0],["2019-08-19",70.02,71.0,69.63,70.02,323500.0],["2019-08-20",68.59,69.19,67.77,68.21,482700.0],["2019-08-21",68.99,68.99,67.8,68.62,435900.0],["2019-08-22",69.11,69.23,68.4,68.5,250800.0],["2019-08-23",68.09,68.77,66.84,67.09,270000.0],["2019-08-26",67.76,68.41,66.8,68.12,177000.0],["2019-08-27",68.52,68.86,66.03,66.55,242700.0],["2019-08-28",66.66,67.33,66.04,67.11,229600.0],["2019-08-29",67.8,69.62,67.8,69.44,208200.0],["2019-08-30",69.85,70.47,68.66,69.45,203000.0],["2019-09-03",69.11,69.24,67.79,68.66,305800.0],["2019-09-04",69.34,69.4,68.68,69.31,151800.0],["2019-09-05",70.17,71.64,69.76,71.25,267300.0],["2019-09-06",71.53,71.8,70.74,71.15,213700.0],["2019-09-09",71.32,72.69,71.1,72.66,425700.0],["2019-09-10",72.32,73.16,71.77,72.38,312500.0],["2019-09-11",72.87,74.12,71.54,74.05,366700.0],["2019-09-12",74.41,74.41,72.64,73.37,277000.0],["2019-09-13",73.42,74.75,72.48,74.66,204400.0],["2019-09-16",73.48,75.33,73.0,75.18,345500.0],["2019-09-17",74.97,75.68,74.42,75.63,289500.0],["2019-09-18",75.0,77.8,74.41,77.12,729200.0],["2019-09-19",77.35,77.76,76.1,76.55,438100.0],["2019-09-20",77.08,77.36,76.17,76.84,839000.0],["2019-09-23",76.55,76.78,75.37,75.4,288900.0],["2019-09-24",75.79,76.06,73.73,74.08,290300.0],["2019-09-25",72.0,75.61,71.56,75.38,333800.0],["2019-09-26",75.63,75.93,73.32,73.86,231500.0],["2019-09-27",73.82,74.08,72.46,73.01,333100.0],["2019-09-30",73.32,74.49,73.07,73.96,207800.0],["2019-10-01",74.65,74.94,71.06,71.5,279200.0],["2019-10-02",71.24,72.79,69.58,72.38,308700.0],["2019-10-03",72.52,73.57,70.89,72.67,183600.0],["2019-10-04",72.84,74.14,72.84,73.92,181800.0],["2019-10-07",73.92,74.55,73.53,73.93,219500.0],["2019-10-08",72.99,73.16,71.12,71.22,183900.0],["2019-10-09",71.7,72.64,71.42,72.59,255000.0],["2019-10-10",72.56,73.43,72.24,72.65,216500.0],["2019-10-11",73.69,75.56,73.52,74.68,214200.0],["2019-10-14",74.29,74.9,74.04,74.16,138900.0],["2019-10-15",74.49,75.64,74.09,75.11,195800.0],["2019-10-16",75.5,76.43,75.43,75.83,201400.0],["2019-10-17",76.32,76.69,75.99,76.43,194900.0],["2019-10-18",76.43,77.49,75.51,77.28,200100.0],["2019-10-21",78.0,78.87,76.54,76.61,303700.0],["2019-10-22",76.93,78.37,76.62,77.77,284800.0],["2019-10-23",77.57,78.1,76.92,77.2,126100.0],["2019-10-24",78.4,78.4,76.76,76.81,167600.0],["2019-10-25",76.69,77.69,75.83,76.36,246200.0],["2019-10-28",76.87,77.68,76.86,77.11,158900.0],["2019-10-29",77.14,77.69,76.43,76.75,333600.0],["2019-10-30",76.78,77.14,76.0,76.38,150900.0],["2019-10-31",76.21,76.28,75.32,76.26,174500.0],["2019-11-01",76.66,77.86,76.49,77.65,167100.0],["2019-11-04",78.03,78.88,77.3,77.4,224100.0],["2019-11-05",80.0,81.29,75.64,80.3,572700.0],["2019-11-06",80.4,80.88,79.29,79.94,280300.0],["2019-11-07",80.31,80.89,78.04,78.98,225400.0],["2019-11-08",78.74,79.15,78.03,78.57,172700.0],["2019-11-11",78.51,78.51,77.55,78.43,369100.0],["2019-11-12",78.14,78.37,76.36,77.0,292200.0],["2019-11-13",76.65,76.98,76.15,76.7,296600.0],["2019-11-14",76.27,76.77,75.76,76.16,179600.0],["2019-11-15",76.55,76.61,74.95,75.42,295600.0],["2019-11-18",75.33,75.47,74.42,75.43,210000.0],["2019-11-19",75.89,76.91,75.14,76.67,175200.0],["2019-11-20",76.7,78.43,76.7,78.32,328400.0],["2019-11-21",78.52,79.5,78.13,79.25,360900.0],["2019-11-22",79.44,79.78,78.17,79.66,284900.0],["2019-11-25",79.38,80.8,77.9,80.66,269900.0],["2019-11-26",80.33,80.52,79.48,80.48,259800.0],["2019-11-27",80.69,80.83,78.85,80.5,263600.0],["2019-11-29",80.48,80.65,79.55,80.08,119000.0],["2019-12-02",80.38,80.78,79.24,80.04,266200.0],["2019-12-03",79.4,81.4,78.4,81.2,286600.0],["2019-12-04",81.41,82.52,81.09,81.19,183700.0],["2019-12-05",81.45,81.45,80.46,81.43,202300.0],["2019-12-06",82.29,83.1,81.93,82.06,239200.0],["2019-12-09",82.05,82.57,81.63,81.64,165500.0],["2019-12-10",81.37,82.22,81.35,81.95,148900.0],["2019-12-11",82.36,82.82,81.85,82.77,180600.0],["2019-12-12",82.53,84.43,82.53,84.26,233400.0],["2019-12-13",84.25,84.85,83.9,84.47,170600.0],["2019-12-16",85.0,85.36,83.45,83.66,228400.0],["2019-12-17",83.65,85.01,82.34,84.99,214800.0],["2019-12-18",85.13,85.19,82.28,84.67,184800.0],["2019-12-19",84.95,84.95,84.24,84.61,198300.0],["2019-12-20",84.61,85.3,83.09,83.62,1347600.0],["2019-12-23",83.76,83.77,82.78,83.66,175300.0],["2019-12-24",83.78,83.78,83.28,83.67,48500.0],["2019-12-26",83.73,83.74,82.82,83.38,83800.0],["2019-12-27",83.5,84.05,82.84,83.76,119600.0],["2019-12-30",83.75,83.94,83.0,83.76,131600.0],["2019-12-31",83.51,84.39,83.51,83.95,158000.0],["2020-01-02",84.47,84.6,83.04,84.27,174600.0],["2020-01-03",83.52,84.85,82.74,84.31,199400.0],["2020-01-06",83.61,84.11,83.07,84.02,168400.0],["2020-01-07",83.63,84.87,83.1,84.27,206600.0],["2020-01-08",84.18,86.24,84.04,85.45,184300.0],["2020-01-09",85.54,86.58,85.27,85.3,203600.0],["2020-01-10",85.23,85.35,84.04,84.31,182700.0],["2020-01-13",84.44,85.7,84.21,85.3,211600.0],["2020-01-14",85.07,85.94,84.8,85.39,261400.0],["2020-01-15",85.14,86.44,85.02,85.78,257300.0],["2020-01-16",86.52,87.26,86.08,86.81,229800.0],["2020-01-17",87.1,88.09,86.2,87.84,332700.0],["2020-01-21",87.69,88.17,87.02,87.47,205200.0],["2020-01-22",87.67,88.23,86.96,86.99,297400.0],["2020-01-23",87.22,87.65,86.32,87.4,244700.0],["2020-01-24",87.75,87.75,85.84,86.27,205700.0],["2020-01-27",84.9,85.33,83.94,84.99,190900.0],["2020-01-28",85.4,85.8,84.58,85.03,301000.0],["2020-01-29",85.38,86.04,84.32,84.93,189900.0],["2020-01-30",84.79,85.42,84.26,84.98,166200.0],["2020-01-31",84.97,85.38,81.66,81.75,230900.0],["2020-02-03",82.38,83.64,81.81,82.03,330800.0],["2020-02-04",83.22,83.89,82.76,83.41,301300.0],["2020-02-05",84.33,84.56,82.94,83.63,547300.0],["2020-02-06",84.03,84.29,82.5,82.96,242300.0],["2020-02-07",82.88,82.99,82.02,82.1,153700.0],["2020-02-10",81.93,83.2,81.76,83.14,277500.0],["2020-02-11",83.72,85.94,83.18,85.65,215300.0],["2020-02-12",85.99,88.32,85.82,88.32,166600.0],["2020-02-13",87.66,87.81,86.61,87.0,221200.0],["2020-02-14",87.14,87.7,86.51,86.79,110400.0],["2020-02-18",86.57,87.23,85.88,86.58,155200.0],["2020-02-19",86.94,88.16,86.82,87.52,217000.0],["2020-02-20",87.39,87.73,85.85,87.27,336100.0],["2020-02-21",87.16,87.34,84.19,85.05,379900.0],["2020-02-24",82.27,83.17,78.26,78.52,457200.0],["2020-02-25",84.39,87.3,76.6,76.98,694500.0],["2020-02-26",77.44,78.49,73.7,74.18,430900.0],["2020-02-27",72.56,78.16,71.63,75.19,613000.0],["2020-02-28",73.22,77.34,72.18,75.84,811400.0],["2020-03-02",76.25,79.12,74.86,79.1,471700.0],["2020-03-03",78.75,80.34,74.42,75.8,322700.0],["2020-03-04",76.82,77.88,74.98,77.66,226300.0],["2020-03-05",75.67,76.82,73.39,74.4,297400.0],["2020-03-06",71.81,72.83,70.43,72.64,278900.0],["2020-03-09",67.72,70.32,66.35,67.09,374600.0],["2020-03-10",69.35,71.87,68.27,71.79,445800.0],["2020-03-11",69.69,70.41,65.54,66.72,337500.0],["2020-03-12",61.7,61.7,57.35,57.68,379500.0],["2020-03-13",61.42,61.54,56.95,61.29,366700.0],["2020-03-16",55.14,56.75,51.19,52.26,350600.0],["2020-03-17",53.75,56.14,50.91,55.64,368900.0],["2020-03-18",51.35,53.69,41.58,42.45,435000.0],["2020-03-19",42.58,55.55,40.48,52.01,523100.0],["2020-03-20",52.84,54.14,47.27,48.08,663600.0],["2020-03-23",49.03,50.45,46.6,49.66,566800.0],["2020-03-24",52.63,54.86,50.97,54.45,429200.0],["2020-03-25",55.32,60.07,53.6,57.64,418400.0],["2020-03-26",58.47,64.24,58.47,63.19,359100.0],["2020-03-27",60.28,61.48,55.69,57.19,281200.0],["2020-03-30",57.91,59.93,52.79,54.93,328000.0],["2020-03-31",54.43,56.35,53.92,55.83,311500.0],["2020-04-01",53.46,54.95,50.97,51.4,381200.0],["2020-04-02",51.34,54.94,50.59,54.32,209400.0],["2020-04-03",54.48,55.22,52.63,54.38,243000.0],["2020-04-06",56.38,58.98,55.65,58.49,341600.0],["2020-04-07",61.38,63.48,58.04,58.36,269400.0],["2020-04-08",59.46,62.14,58.57,61.18,191000.0],["2020-04-09",62.61,65.58,61.49,63.33,221300.0],["2020-04-13",62.54,63.64,59.65,59.84,142200.0],["2020-04-14",60.54,63.08,60.54,62.88,192600.0],["2020-04-15",60.33,61.06,58.36,58.57,215600.0],["2020-04-16",59.08,59.77,57.05,58.43,220000.0],["2020-04-17",59.66,62.83,59.66,61.45,267300.0],["2020-04-20",59.57,62.03,58.85,61.06,231400.0],["2020-04-21",59.53,61.71,59.08,61.53,292100.0],["2020-04-22",63.0,63.84,60.9,63.51,230800.0],["2020-04-23",64.16,65.91,63.89,64.86,221600.0],["2020-04-24",65.32,65.72,63.61,65.66,201900.0],["2020-04-27",66.02,69.35,65.95,68.89,305700.0],["2020-04-28",69.76,70.54,68.47,69.52,275300.0],["2020-04-29",72.04,76.37,70.46,75.37,389400.0],["2020-04-30",73.31,73.99,69.48,69.82,289800.0],["2020-05-01",68.15,68.67,66.85,68.67,206700.0],["2020-05-04",67.18,68.49,66.13,67.38,334600.0],["2020-05-05",59.18,63.16,54.01,56.52,2116700.0],["2020-05-06",57.33,59.4,56.85,57.03,826400.0],["2020-05-07",58.67,58.93,56.77,58.66,515500.0],["2020-05-08",60.05,63.24,59.75,62.63,283800.0],["2020-05-11",61.72,62.56,59.49,61.83,250200.0],["2020-05-12",61.69,62.36,57.87,57.91,304900.0],["2020-05-13",57.0,57.3,52.83,53.72,494800.0],["2020-05-14",52.47,56.12,50.87,56.12,508500.0],["2020-05-15",55.36,56.42,54.59,55.73,259100.0],["2020-05-18",58.36,61.36,57.82,61.04,294000.0],["2020-05-19",60.34,60.85,59.07,59.23,336800.0],["2020-05-20",60.38,62.67,60.02,62.52,365400.0],["2020-05-21",62.29,63.31,60.65,61.48,156300.0],["2020-05-22",61.25,61.75,59.82,61.05,199400.0],["2020-05-26",63.51,64.49,62.53,63.3,325300.0],["2020-05-27",65.99,68.25,64.5,68.08,398700.0],["2020-05-28",68.82,68.94,64.77,65.06,241700.0],["2020-05-29",64.54,64.93,62.67,64.42,285700.0],["2020-06-01",64.6,66.81,64.37,65.97,314800.0],["2020-06-02",66.45,67.06,65.1,66.67,258300.0],["2020-06-03",67.87,69.99,67.87,68.58,210500.0],["2020-06-04",68.33,69.61,67.54,69.26,304000.0],["2020-06-05",70.2,72.89,70.2,71.44,410700.0],["2020-06-08",72.52,73.14,71.37,72.67,251900.0],["2020-06-09",71.51,71.95,69.98,71.09,172200.0],["2020-06-10",70.75,70.85,68.03,68.47,203300.0],["2020-06-11",65.04,66.17,63.1,63.18,194500.0],["2020-06-12",65.97,66.65,64.05,65.72,278100.0],["2020-06-15",63.16,68.18,62.21,67.64,248700.0],["2020-06-16",70.07,71.24,68.7,69.63,211500.0],["2020-06-17",70.04,70.87,67.72,68.44,174200.0],["2020-06-18",68.0,69.48,67.88,68.34,251600.0],["2020-06-19",69.49,70.56,67.96,68.47,593100.0],["2020-06-22",68.42,68.42,66.85,67.84,170700.0],["2020-06-23",68.95,69.27,67.48,67.8,201100.0],["2020-06-24",67.15,67.52,65.15,65.9,282000.0],["2020-06-25",65.64,67.6,64.75,67.58,495800.0],["2020-06-26",67.6,67.62,61.66,62.05,1089500.0],["2020-06-29",62.99,65.38,62.41,64.59,256200.0],["2020-06-30",64.52,66.73,63.92,66.25,212100.0],["2020-07-01",66.82,67.47,65.21,65.4,177300.0],["2020-07-02",66.62,67.86,65.69,65.95,215800.0],["2020-07-06",66.93,67.87,65.81,66.6,138200.0],["2020-07-07",65.88,66.8,64.5,64.61,176600.0],["2020-07-08",64.5,66.39,64.18,66.06,161700.0],["2020-07-09",65.87,66.21,63.39,64.37,325000.0],["2020-07-10",64.74,65.81,64.09,65.66,141600.0],["2020-07-13",66.41,67.11,64.38,64.43,159500.0],["2020-07-14",64.45,66.86,64.08,66.52,179100.0],["2020-07-15",68.09,69.3,66.74,68.95,210700.0],["2020-07-16",68.38,69.44,66.72,67.42,205000.0],["2020-07-17",67.27,68.77,66.73,67.66,199400.0],["2020-07-20",67.59,68.79,67.14,68.0,152000.0],["2020-07-21",68.89,69.85,68.44,68.71,189400.0],["2020-07-22",68.66,69.99,68.66,69.26,146700.0],["2020-07-23",69.3,70.49,68.78,69.75,207700.0],["2020-07-24",69.63,69.63,67.57,67.71,127800.0],["2020-07-27",67.75,69.27,67.75,69.26,171500.0],["2020-07-28",69.17,69.36,67.41,67.51,132200.0],["2020-07-29",67.74,69.4,67.74,69.09,125400.0],["2020-07-30",67.96,69.04,67.42,68.84,158100.0],["2020-07-31",68.9,69.64,67.8,69.56,250900.0],["2020-08-03",70.0,71.83,69.56,71.41,394600.0],["2020-08-04",65.2,67.5,63.49,66.81,996600.0],["2020-08-05",67.57,70.28,67.26,67.77,355100.0],["2020-08-06",67.67,67.99,64.54,65.61,203500.0],["2020-08-07",65.25,67.08,65.17,67.06,179200.0],["2020-08-10",67.0,67.97,66.2,66.47,239400.0],["2020-08-11",67.17,68.27,66.62,67.09,303600.0],["2020-08-12",67.94,68.36,66.88,67.65,240600.0],["2020-08-13",67.19,67.31,66.21,66.84,151400.0],["2020-08-14",66.66,66.93,65.65,66.22,181800.0],["2020-08-17",66.43,67.17,65.77,66.05,264300.0],["2020-08-18",65.9,66.55,64.94,65.22,184000.0],["2020-08-19",65.7,66.59,65.6,66.48,243900.0],["2020-08-20",65.67,66.5,64.38,64.49,207100.0],["2020-08-21",64.78,64.84,62.45,62.87,266200.0],["2020-08-24",63.29,64.77,63.29,64.56,208100.0],["2020-08-25",65.16,65.16,62.08,62.66,368300.0],["2020-08-26",62.49,62.6,59.97,60.12,518900.0],["2020-08-27",60.54,60.69,59.18,59.55,654200.0],["2020-08-28",60.16,60.57,59.07,60.55,309400.0],["2020-08-31",61.06,61.06,59.52,59.57,276100.0],["2020-09-01",59.53,60.54,59.03,59.78,289300.0],["2020-09-02",60.06,62.12,59.55,61.97,242600.0],["2020-09-03",62.05,62.77,59.01,59.43,216000.0],["2020-09-04",60.23,60.54,58.04,59.13,218600.0],["2020-09-08",58.3,59.37,57.39,57.59,290600.0],["2020-09-09",58.43,59.24,57.34,58.78,322100.0],["2020-09-10",59.34,59.82,57.52,57.68,264200.0],["2020-09-11",58.38,58.54,57.35,58.08,367800.0],["2020-09-14",58.5,58.5,57.34,57.5,513600.0],["2020-09-15",58.0,58.59,57.64,57.81,374600.0],["2020-09-16",58.34,60.68,58.34,58.84,454600.0],["2020-09-17",57.66,59.99,57.66,59.04,288100.0],["2020-09-18",60.09,60.09,58.08,58.53,1500800.0],["2020-09-21",56.99,56.99,55.28,56.03,305200.0],["2020-09-22",56.27,56.81,55.43,56.67,191000.0],["2020-09-23",56.5,57.2,54.07,54.17,250700.0],["2020-09-24",53.97,55.82,53.49,55.43,436600.0],["2020-09-25",55.19,58.2,55.19,56.23,392000.0],["2020-09-28",59.28,59.43,57.86,59.2,503400.0],["2020-09-29",59.1,59.82,58.44,59.58,446900.0],["2020-09-30",59.56,61.73,59.41,60.74,419900.0],["2020-10-01",61.75,63.48,61.46,63.35,322600.0],["2020-10-02",61.74,63.79,60.02,63.15,215700.0],["2020-10-05",63.95,64.9,63.83,64.8,249700.0],["2020-10-06",65.0,66.39,64.45,64.68,501400.0],["2020-10-07",65.7,65.7,64.46,65.2,349800.0],["2020-10-08",66.03,66.75,65.3,66.2,401400.0],["2020-10-09",66.87,67.79,66.1,67.52,171200.0],["2020-10-12",67.96,68.87,67.24,68.8,305400.0],["2020-10-13",68.23,69.2,68.16,68.86,349500.0],["2020-10-14",68.85,69.87,68.0,69.59,351900.0],["2020-10-15",68.52,69.88,68.34,69.57,153700.0],["2020-10-16",69.99,71.16,69.11,70.62,225600.0],["2020-10-19",71.09,71.58,69.84,69.99,157500.0],["2020-10-20",70.69,71.42,69.83,69.99,233000.0],["2020-10-21",70.21,72.0,69.7,71.85,264300.0],["2020-10-22",71.89,72.86,71.05,72.46,288500.0],["2020-10-23",72.79,73.14,72.18,72.82,201700.0],["2020-10-26",71.78,71.96,70.44,71.56,209200.0],["2020-10-27",71.68,72.31,71.11,71.48,176300.0],["2020-10-28",69.65,69.91,68.19,68.4,230700.0],["2020-10-29",69.06,69.06,66.27,68.57,292800.0],["2020-10-30",68.7,69.03,66.96,67.95,432600.0],["2020-11-02",69.11,72.97,66.52,67.23,353500.0],["2020-11-03",68.6,69.27,67.76,68.86,286700.0],["2020-11-04",68.17,69.02,65.5,65.96,400500.0],["2020-11-05",67.17,68.89,66.32,68.47,422800.0],["2020-11-06",68.89,69.28,68.04,68.4,208300.0],["2020-11-09",73.35,75.6,72.17,73.72,550900.0],["2020-11-10",74.7,75.3,71.72,72.28,421400.0],["2020-11-11",72.72,73.49,69.92,70.86,290200.0],["2020-11-12",70.44,71.47,69.54,70.42,275200.0],["2020-11-13",71.39,73.68,71.39,73.42,170300.0],["2020-11-16",74.91,76.26,74.28,75.4,252800.0],["2020-11-17",74.65,75.76,73.95,75.52,282200.0],["2020-11-18",76.06,77.08,75.24,75.83,268700.0],["2020-11-19",75.53,76.74,73.81,76.63,180900.0],["2020-11-20",76.22,77.43,75.56,77.08,155500.0],["2020-11-23",77.87,80.64,77.84,80.6,241500.0],["2020-11-24",81.96,84.31,80.75,84.15,407700.0],["2020-11-25",84.03,84.13,79.98,80.63,418100.0],["2020-11-27",81.2,82.1,81.0,81.79,144000.0],["2020-11-30",81.33,81.75,78.37,78.61,342400.0],["2020-12-01",80.53,81.22,79.19,80.7,296700.0],["2020-12-02",80.71,82.74,79.38,82.55,195100.0],["2020-12-03",83.04,84.37,81.9,82.65,324200.0],["2020-12-04",83.56,84.67,83.19,83.5,428000.0],["2020-12-07",84.04,84.74,82.8,83.93,201900.0],["2020-12-08",83.78,84.94,83.66,84.6,153500.0],["2020-12-09",85.46,85.78,83.43,84.69,164600.0],["2020-12-10",84.21,85.37,83.4,84.38,224300.0],["2020-12-11",84.04,85.45,83.14,83.36,194800.0],["2020-12-14",84.66,85.24,83.89,84.2,220100.0],["2020-12-15",85.39,87.67,84.15,87.59,262600.0],["2020-12-16",88.0,88.0,85.7,86.18,171200.0],["2020-12-17",86.73,87.6,85.89,87.15,236500.0],["2020-12-18",87.52,89.08,86.33,88.23,935300.0],["2020-12-21",86.7,87.2,85.41,86.58,160500.0],["2020-12-22",87.41,89.39,86.88,88.35,181800.0],["2020-12-23",88.88,96.94,88.88,93.52,927700.0],["2020-12-24",95.09,96.0,92.64,93.91,94900.0],["2020-12-28",94.95,97.79,94.35,96.86,416900.0],["2020-12-29",96.84,97.32,92.64,93.47,292100.0],["2020-12-30",94.19,95.85,93.99,95.16,467400.0],["2020-12-31",96.08,96.89,94.56,95.9,376200.0],["2021-01-04",97.06,97.54,93.86,95.65,277100.0],["2021-01-05",95.49,98.4,94.73,96.42,310100.0],["2021-01-06",97.7,107.61,97.7,106.98,768200.0],["2021-01-07",107.68,108.89,105.88,107.27,586800.0],["2021-01-08",104.58,105.78,101.86,103.17,416000.0],["2021-01-11",101.51,103.24,101.11,101.89,533600.0],["2021-01-12",103.34,104.06,102.47,103.0,311900.0],["2021-01-13",103.21,103.95,100.0,100.69,337500.0],["2021-01-14",101.81,103.38,100.8,101.61,331300.0],["2021-01-15",100.44,101.36,96.19,97.01,509200.0],["2021-01-19",98.61,100.27,96.32,96.55,453500.0],["2021-01-20",97.36,97.72,95.18,97.17,415500.0],["2021-01-21",97.87,99.34,95.01,96.84,356800.0],["2021-01-22",95.47,98.33,94.59,98.11,291000.0],["2021-01-25",98.12,102.01,96.72,97.39,333900.0],["2021-01-26",97.85,98.0,95.08,95.22,268600.0],["2021-01-27",92.79,93.55,86.45,89.28,438800.0],["2021-01-28",90.36,90.55,88.62,89.62,271800.0],["2021-01-29",89.84,91.02,85.15,86.02,508600.0],["2021-02-01",87.16,91.09,86.99,90.78,351200.0],["2021-02-02",92.93,94.46,90.97,94.16,376500.0],["2021-02-03",94.41,96.52,94.05,96.26,360500.0],["2021-02-04",96.16,98.51,95.77,98.49,191400.0],["2021-02-05",99.0,99.14,96.92,97.43,247800.0],["2021-02-08",98.89,102.0,97.82,101.66,316800.0],["2021-02-09",101.4,102.8,100.19,102.18,241400.0],["2021-02-10",103.22,103.22,99.83,101.5,347000.0],["2021-02-11",102.4,104.68,101.68,103.32,285900.0],["2021-02-12",102.6,104.07,100.44,103.68,195400.0],["2021-02-16",104.74,106.52,103.32,103.9,341700.0],["2021-02-17",103.23,104.07,101.3,101.86,334000.0],["2021-02-18",100.62,101.04,98.74,100.28,368700.0],["2021-02-19",101.94,102.86,100.6,101.86,373600.0],["2021-02-22",101.25,101.63,98.77,99.98,599200.0],["2021-02-23",97.64,98.86,94.52,97.25,800900.0],["2021-02-24",95.25,118.59,95.25,115.28,1333700.0],["2021-02-25",113.36,118.01,111.6,116.83,514400.0],["2021-02-26",117.58,118.5,113.1,117.24,507100.0],["2021-03-01",119.26,120.8,117.51,117.76,337000.0],["2021-03-02",116.98,119.94,116.4,117.75,278400.0],["2021-03-03",120.98,122.31,118.85,120.31,248300.0],["2021-03-04",119.38,120.37,113.98,114.91,465100.0],["2021-03-05",117.73,117.73,108.04,110.92,559600.0],["2021-03-08",112.04,114.11,109.29,110.96,391900.0],["2021-03-09",103.54,103.54,93.46,93.62,2300600.0],["2021-03-10",90.0,92.0,89.35,91.36,4200400.0],["2021-03-11",91.5,95.28,90.5,94.56,1496400.0],["2021-03-12",94.53,95.69,93.09,94.62,1169100.0],["2021-03-15",94.66,96.62,92.99,96.17,897200.0],["2021-03-16",97.5,98.23,94.98,95.66,558700.0],["2021-03-17",94.49,94.78,90.41,92.39,1025800.0],["2021-03-18",91.84,93.53,88.19,88.48,584000.0],["2021-03-19",88.9,92.11,87.52,89.34,1336300.0],["2021-03-22",90.76,91.04,88.62,89.3,523000.0],["2021-03-23",89.39,91.44,87.44,88.01,682100.0],["2021-03-24",88.64,90.73,83.75,83.95,779900.0],["2021-03-25",83.03,87.76,82.66,87.12,613800.0],["2021-03-26",89.84,92.21,87.38,89.22,1728900.0],["2021-03-29",87.91,89.39,85.01,86.09,560600.0],["2021-03-30",86.28,87.17,85.02,87.11,766900.0],["2021-03-31",87.47,89.83,86.88,88.65,601300.0],["2021-04-01",88.93,91.17,88.89,90.53,453200.0],["2021-04-05",92.03,94.71,91.68,93.36,507000.0],["2021-04-06",94.07,95.57,92.94,93.83,557600.0],["2021-04-07",94.38,94.38,91.26,91.72,479700.0],["2021-04-08",92.66,94.04,92.08,92.7,388200.0],["2021-04-09",92.0,92.77,90.74,91.6,291600.0],["2021-04-12",90.93,91.19,89.2,90.05,336300.0],["2021-04-13",89.74,90.89,87.73,90.71,913200.0],["2021-04-14",91.37,92.34,89.2,89.48,997500.0],["2021-04-15",89.88,91.53,87.39,88.72,360200.0],["2021-04-16",90.42,90.72,88.14,88.22,329300.0],["2021-04-19",88.13,89.16,87.24,89.15,410500.0],["2021-04-20",88.5,89.17,86.72,87.54,491600.0],["2021-04-21",87.78,90.6,87.51,90.55,365400.0],["2021-04-22",90.58,92.5,90.19,90.4,259700.0],["2021-04-23",90.55,92.69,90.01,92.44,220000.0],["2021-04-26",93.22,94.15,92.17,93.53,331600.0],["2021-04-27",93.84,93.84,92.53,93.4,232600.0],["2021-04-28",93.0,94.45,92.33,93.21,188600.0],["2021-04-29",93.72,94.01,90.6,91.1,274100.0],["2021-04-30",89.89,91.25,89.53,89.94,411100.0],["2021-05-03",92.28,93.29,87.08,88.45,537500.0],["2021-05-04",87.07,87.71,83.79,84.55,356100.0],["2021-05-05",85.41,85.73,83.82,84.44,273600.0],["2021-05-06",84.12,85.05,82.93,84.62,246400.0],["2021-05-07",84.88,87.79,84.73,87.39,348700.0],["2021-05-10",87.19,88.15,84.9,85.1,293300.0],["2021-05-11",82.42,86.39,82.0,85.8,368800.0],["2021-05-12",84.9,85.52,83.63,84.32,281200.0],["2021-05-13",85.07,87.63,84.59,86.79,394000.0],["2021-05-14",87.55,89.61,87.23,88.66,358100.0],["2021-05-17",87.72,89.79,87.56,89.19,429600.0],["2021-05-18",89.68,90.96,89.27,89.27,493800.0],["2021-05-19",87.48,89.35,87.2,88.97,176800.0],["2021-05-20",89.03,90.78,88.43,90.77,214300.0],["2021-05-21",91.9,93.26,90.55,91.64,398900.0],["2021-05-24",92.01,93.48,90.59,91.13,354200.0],["2021-05-25",91.28,93.5,90.45,92.66,228000.0],["2021-05-26",93.21,95.0,92.47,94.9,279300.0],["2021-05-27",95.97,98.09,94.62,96.48,302200.0],["2021-05-28",96.88,97.49,94.7,95.35,158300.0],["2021-06-01",96.32,97.79,95.37,97.31,289000.0],["2021-06-02",98.11,98.11,95.31,95.95,238900.0],["2021-06-03",95.45,95.51,93.62,94.33,257100.0],["2021-06-04",95.0,97.09,94.52,95.09,198900.0],["2021-06-07",95.83,95.83,94.61,95.63,144200.0],["2021-06-08",96.29,98.03,95.76,97.75,288800.0],["2021-06-09",98.17,98.4,96.07,96.23,156700.0],["2021-06-10",96.77,97.34,95.18,96.66,172600.0],["2021-06-11",96.83,98.75,96.83,98.71,196100.0],["2021-06-14",99.53,101.8,98.62,99.53,312900.0],["2021-06-15",99.31,99.93,98.15,98.92,258900.0],["2021-06-16",99.09,102.32,99.09,100.67,374100.0],["2021-06-17",100.62,102.07,97.56,98.09,237600.0],["2021-06-18",96.19,97.42,94.71,94.98,941800.0],["2021-06-21",95.62,97.37,95.25,97.02,220100.0],["2021-06-22",96.7,99.06,95.62,98.69,361900.0],["2021-06-23",99.09,99.71,96.62,96.99,347400.0],["2021-06-24",98.26,98.26,96.12,98.01,260400.0],["2021-06-25",98.7,101.35,98.68,100.19,678100.0],["2021-06-28",100.58,101.42,99.31,100.34,280200.0],["2021-06-29",100.96,101.24,100.14,100.72,201300.0],["2021-06-30",99.31,100.71,98.38,99.98,217700.0],["2021-07-01",100.73,101.38,100.05,100.87,146000.0],["2021-07-02",100.87,100.89,98.18,98.33,252400.0],["2021-07-06",98.19,98.66,96.1,98.28,281600.0],["2021-07-07",98.48,98.98,95.67,96.4,253100.0],["2021-07-08",94.62,96.12,92.46,95.27,204400.0],["2021-07-09",96.74,97.78,95.88,97.12,101500.0],["2021-07-12",97.11,98.03,96.12,97.79,130000.0],["2021-07-13",97.25,98.6,95.44,96.67,209900.0],["2021-07-14",97.3,97.99,95.45,95.84,208600.0],["2021-07-15",95.62,96.21,93.84,94.97,211900.0],["2021-07-16",96.09,96.71,89.74,89.76,272400.0],["2021-07-19",88.32,89.3,87.0,88.32,371400.0],["2021-07-20",89.05,92.39,88.9,91.73,337500.0],["2021-07-21",92.63,94.86,92.51,94.08,495000.0],["2021-07-22",94.12,94.82,93.0,93.97,182100.0],["2021-07-23",94.85,95.37,93.59,95.23,180700.0],["2021-07-26",95.96,96.51,94.94,95.01,146200.0],["2021-07-27",94.28,94.54,91.09,92.71,144600.0],["2021-07-28",93.05,97.2,92.99,96.12,204200.0],["2021-07-29",96.86,99.22,96.61,98.44,197100.0],["2021-07-30",97.66,99.69,97.66,98.62,189500.0],["2021-08-02",98.88,99.45,97.29,97.6,145900.0],["2021-08-03",97.99,98.18,95.85,97.62,300400.0],["2021-08-04",97.03,98.25,96.76,97.66,258400.0],["2021-08-05",78.65,79.76,67.07,71.84,3078000.0],["2021-08-06",74.01,77.5,73.71,77.11,938000.0],["2021-08-09",76.33,78.93,75.95,77.74,507300.0],["2021-08-10",78.69,82.72,78.11,81.4,536900.0],["2021-08-11",80.91,82.45,80.39,81.65,296500.0],["2021-08-12",81.75,83.44,80.98,82.45,369700.0],["2021-08-13",82.75,82.75,79.61,80.0,208600.0],["2021-08-16",78.01,79.65,77.43,78.1,267900.0],["2021-08-17",77.49,79.68,77.03,77.27,316300.0],["2021-08-18",77.42,78.83,77.01,77.57,227300.0],["2021-08-19",77.08,77.74,75.46,76.19,241800.0],["2021-08-20",76.03,77.05,75.4,76.86,183800.0],["2021-08-23",77.47,78.86,77.39,78.53,221600.0],["2021-08-24",78.82,81.22,78.5,80.85,292000.0],["2021-08-25",81.03,82.49,80.23,82.43,518700.0],["2021-08-26",82.7,83.36,81.06,81.81,224200.0],["2021-08-27",82.32,86.49,82.3,85.72,447500.0],["2021-08-30",85.81,86.27,84.21,84.82,223300.0],["2021-08-31",84.09,85.05,82.4,84.01,504500.0],["2021-09-01",84.74,85.16,84.18,85.06,270800.0],["2021-09-02",84.79,85.32,83.07,83.65,221200.0],["2021-09-03",84.04,84.48,81.25,81.83,279400.0],["2021-09-07",82.4,83.67,81.84,82.07,304000.0],["2021-09-08",81.68,81.77,79.7,80.33,162000.0],["2021-09-09",79.79,81.22,79.41,79.41,255800.0],["2021-09-10",80.24,80.24,78.83,78.88,238000.0],["2021-09-13",79.48,79.66,78.34,79.37,282700.0],["2021-09-14",79.72,81.06,78.58,79.38,367800.0],["2021-09-15",79.09,79.71,78.56,79.28,259900.0],["2021-09-16",78.95,79.06,77.43,77.53,292300.0],["2021-09-17",78.12,79.18,76.66,78.84,958300.0],["2021-09-20",76.98,77.15,75.94,76.97,378000.0],["2021-09-21",77.12,77.84,75.92,77.41,288000.0],["2021-09-22",78.02,79.02,77.6,78.43,237600.0],["2021-09-23",78.69,79.61,75.95,79.51,261700.0],["2021-09-24",79.48,79.48,78.16,78.77,169700.0],["2021-09-27",78.98,79.75,78.65,79.39,376300.0],["2021-09-28",79.19,79.89,78.04,78.26,355500.0],["2021-09-29",78.5,79.69,78.2,79.15,262000.0],["2021-09-30",79.05,79.81,75.34,75.63,320700.0],["2021-10-01",76.37,77.12,75.48,76.55,291900.0],["2021-10-04",75.85,76.47,73.57,73.88,284900.0],["2021-10-05",74.46,75.29,73.52,73.95,391200.0],["2021-10-06",71.4,72.75,69.48,69.54,531200.0],["2021-10-07",70.44,73.33,70.44,72.35,519900.0],["2021-10-08",72.44,73.36,72.04,72.17,156300.0],["2021-10-11",72.17,73.07,71.42,72.4,459600.0],["2021-10-12",73.0,73.73,72.84,73.29,257000.0],["2021-10-13",73.58,74.25,72.9,74.08,283600.0],["2021-10-14",74.99,75.14,74.32,74.63,307100.0],["2021-10-15",75.97,76.0,74.77,74.99,320400.0],["2021-10-18",74.59,75.21,73.81,75.12,231400.0],["2021-10-19",75.55,77.03,74.93,77.02,277300.0],["2021-10-20",77.1,78.21,76.67,78.1,310400.0],["2021-10-21",77.97,79.34,76.83,77.86,402200.0],["2021-10-22",77.79,78.54,76.68,77.16,237800.0],["2021-10-25",77.23,79.17,76.92,78.6,304800.0],["2021-10-26",78.84,78.84,76.51,76.67,292500.0],["2021-10-27",76.63,77.88,74.66,74.78,271400.0],["2021-10-28",75.45,78.19,75.45,78.15,212100.0],["2021-10-29",78.02,79.14,77.06,77.77,267900.0],["2021-11-01",78.15,81.14,78.15,81.04,247100.0],["2021-11-02",81.17,81.36,79.54,79.7,183200.0],["2021-11-03",79.85,79.95,77.49,79.14,362600.0],["2021-11-04",76.0,79.85,75.04,77.8,460500.0],["2021-11-05",78.38,80.58,78.25,79.12,279100.0],["2021-11-08",76.79,78.55,75.14,75.39,368100.0],["2021-11-09",75.98,76.3,73.25,73.3,491000.0],["2021-11-10",73.5,75.11,71.75,72.99,339800.0],["2021-11-11",73.07,73.57,71.77,71.78,333100.0],["2021-11-12",71.86,72.75,71.45,72.16,224000.0],["2021-11-15",72.85,72.85,71.55,72.13,336100.0],["2021-11-16",71.77,72.33,71.08,71.38,422200.0],["2021-11-17",71.79,71.79,68.35,68.37,321000.0],["2021-11-18",68.64,68.99,66.3,67.29,421700.0],["2021-11-19",66.68,67.65,66.18,66.76,213100.0],["2021-11-22",67.07,68.17,66.0,66.18,387400.0],["2021-11-23",66.23,67.36,64.69,67.08,360000.0],["2021-11-24",66.62,66.64,65.57,66.09,168500.0],["2021-11-26",64.5,66.09,62.36,63.02,239000.0],["2021-11-29",64.25,64.73,63.18,64.33,503900.0],["2021-11-30",63.54,64.88,61.38,61.91,399900.0],["2021-12-01",63.85,64.75,60.74,60.89,449400.0],["2021-12-02",61.15,62.67,60.85,62.46,222600.0],["2021-12-03",62.96,63.02,60.07,61.14,651500.0],["2021-12-06",62.01,64.43,61.46,63.94,589200.0],["2021-12-07",64.83,66.0,63.94,65.14,458500.0],["2021-12-08",64.28,66.11,63.76,65.1,550700.0],["2021-12-09",64.71,65.9,64.58,65.0,341500.0],["2021-12-10",65.44,66.04,62.59,62.74,444600.0],["2021-12-13",62.61,64.92,61.37,64.67,385700.0],["2021-12-14",64.45,65.27,63.15,63.59,231000.0],["2021-12-15",63.72,65.83,62.53,65.81,341300.0],["2021-12-16",66.28,66.88,63.67,63.74,275300.0],["2021-12-17",63.32,66.36,62.98,65.57,1604400.0],["2021-12-20",62.37,64.11,59.8,60.57,427300.0],["2021-12-21",61.67,64.88,61.67,64.57,398700.0],["2021-12-22",64.66,66.1,63.76,65.91,317400.0],["2021-12-23",66.29,67.26,65.44,66.59,282400.0],["2021-12-27",66.94,67.27,65.89,67.18,182300.0],["2021-12-28",67.17,67.68,66.47,67.07,244300.0],["2021-12-29",67.25,69.07,66.91,68.65,400600.0],["2021-12-30",68.51,69.48,67.58,67.78,256900.0],["2021-12-31",67.45,68.82,67.23,68.52,305100.0],["2022-01-03",68.8,69.87,68.53,68.92,275700.0],["2022-01-04",69.36,70.67,68.85,68.95,258600.0],["2022-01-05",69.0,70.1,66.58,66.95,395300.0],["2022-01-06",69.9,69.9,65.27,65.81,213200.0],["2022-01-07",65.71,66.97,64.7,64.78,270000.0],["2022-01-10",64.04,64.67,62.45,64.46,244900.0],["2022-01-11",64.26,65.15,63.68,64.53,245700.0],["2022-01-12",65.4,66.28,64.05,64.65,239700.0],["2022-01-13",64.69,65.38,63.12,63.41,219400.0],["2022-01-14",63.04,63.79,62.32,63.11,292200.0],["2022-01-18",61.34,62.6,59.65,59.77,245400.0],["2022-01-19",60.37,62.31,59.04,59.76,316200.0],["2022-01-20",60.02,61.46,59.6,59.77,327300.0],["2022-01-21",58.72,60.24,58.49,58.5,342700.0],["2022-01-24",57.57,62.06,57.26,61.95,404400.0],["2022-01-25",61.0,61.44,59.22,59.42,348000.0],["2022-01-26",60.61,60.99,58.02,59.15,350100.0],["2022-01-27",60.11,61.52,59.34,59.77,421700.0],["2022-01-28",60.06,61.01,56.94,58.77,443400.0],["2022-01-31",58.51,62.0,58.45,62.0,282500.0],["2022-02-01",62.29,62.77,59.96,61.06,735400.0],["2022-02-02",60.95,61.31,59.5,60.21,323900.0],["2022-02-03",59.75,60.47,58.22,58.26,275000.0],["2022-02-04",58.32,58.82,56.85,57.91,285700.0],["2022-02-07",57.74,58.9,57.15,57.44,567900.0],["2022-02-08",57.83,58.68,56.8,57.62,777200.0],["2022-02-09",58.52,59.41,58.52,58.98,355200.0],["2022-02-10",57.65,59.28,56.8,56.85,378500.0],["2022-02-11",56.87,57.92,55.71,55.89,306000.0],["2022-02-14",55.75,57.44,55.22,55.9,562500.0],["2022-02-15",56.61,57.5,56.27,57.46,466900.0],["2022-02-16",57.38,57.89,56.12,57.56,309500.0],["2022-02-17",57.02,57.27,54.95,55.1,299200.0],["2022-02-18",54.79,55.48,53.29,54.57,470400.0],["2022-02-22",54.26,55.09,53.11,53.62,499200.0],["2022-02-23",53.84,54.77,52.49,52.5,604200.0],["2022-02-24",51.32,54.28,51.0,53.95,1351600.0],["2022-02-25",54.07,55.15,53.59,54.7,754100.0],["2022-02-28",49.5,49.83,45.12,47.67,1464100.0],["2022-03-01",47.67,51.24,47.31,49.92,937100.0],["2022-03-02",49.86,50.58,48.91,50.01,679500.0],["2022-03-03",50.49,52.09,49.93,52.07,693700.0],["2022-03-04",51.4,52.21,46.63,47.31,702300.0],["2022-03-07",47.23,48.41,44.78,45.12,688600.0],["2022-03-08",44.9,48.03,44.02,47.06,615000.0],["2022-03-09",48.33,49.29,47.73,48.44,340000.0],["2022-03-10",47.82,48.38,46.66,47.39,443100.0],["2022-03-11",47.83,48.74,46.25,46.28,254500.0],["2022-03-14",46.64,46.83,45.12,45.43,359100.0],["2022-03-15",45.35,47.53,45.35,47.41,291900.0],["2022-03-16",47.96,50.67,47.94,49.71,520800.0],["2022-03-17",49.46,50.68,48.68,50.51,429200.0],["2022-03-18",49.99,51.64,49.97,51.48,1024600.0],["2022-03-21",51.26,52.1,50.68,51.37,400300.0],["2022-03-22",52.06,52.81,51.06,51.76,332700.0],["2022-03-23",51.32,52.19,50.48,51.04,278800.0],["2022-03-24",51.53,52.07,50.71,51.51,210300.0],["2022-03-25",51.96,52.33,51.15,52.04,285600.0],["2022-03-28",52.09,52.09,50.0,51.31,342200.0],["2022-03-29",52.17,54.42,52.17,54.11,425500.0],["2022-03-30",53.75,54.55,53.04,53.08,327800.0],["2022-03-31",52.81,53.68,52.41,52.68,267800.0],["2022-04-01",52.95,54.23,52.23,53.28,458300.0],["2022-04-04",53.35,54.52,53.32,54.02,278100.0],["2022-04-05",54.18,54.33,51.8,52.15,289800.0],["2022-04-06",51.38,52.01,50.51,51.54,293400.0],["2022-04-07",51.62,52.09,50.29,51.26,276900.0],["2022-04-08",51.28,51.4,50.49,51.02,245900.0],["2022-04-11",50.64,51.97,49.99,50.19,366000.0],["2022-04-12",51.02,51.61,49.85,49.94,213800.0],["2022-04-13",50.0,50.81,49.85,50.57,187400.0],["2022-04-14",50.86,51.11,49.85,50.01,197300.0],["2022-04-18",49.5,49.5,48.17,48.67,248700.0],["2022-04-19",48.55,50.71,48.55,50.24,260600.0],["2022-04-20",50.62,50.94,49.79,49.93,257100.0],["2022-04-21",50.54,51.41,48.6,49.09,373900.0],["2022-04-22",49.05,49.16,47.13,47.24,298300.0],["2022-04-25",46.7,48.13,46.26,48.12,286700.0],["2022-04-26",47.61,47.81,46.35,46.45,233800.0],["2022-04-27",46.33,47.24,46.27,46.84,279600.0],["2022-04-28",47.42,48.87,46.57,48.57,264900.0],["2022-04-29",48.36,49.6,47.46,47.78,325600.0],["2022-05-02",47.88,49.23,46.6,49.17,453100.0],["2022-05-03",49.17,49.92,48.08,48.26,288500.0],["2022-05-04",48.6,53.98,48.34,53.91,513700.0],["2022-05-05",53.42,53.42,50.48,51.17,393100.0],["2022-05-06",50.96,51.68,49.08,50.35,319300.0],["2022-05-09",49.21,49.21,47.37,48.52,413700.0],["2022-05-10",49.45,49.71,46.77,47.83,310000.0],["2022-05-11",47.98,48.79,46.53,46.76,347600.0],["2022-05-12",46.01,47.77,45.27,46.03,440400.0],["2022-05-13",46.59,48.9,46.49,48.31,505600.0],["2022-05-16",47.76,48.68,46.74,47.91,252900.0],["2022-05-17",48.93,49.79,48.56,49.76,216800.0],["2022-05-18",49.23,50.51,48.77,49.3,336000.0],["2022-05-19",48.94,51.31,48.49,50.75,337600.0],["2022-05-20",51.25,51.5,49.19,50.8,329800.0],["2022-05-23",51.27,51.55,48.37,50.24,349600.0],["2022-05-24",49.44,50.13,48.36,49.89,184500.0],["2022-05-25",49.58,50.31,48.44,50.11,204200.0],["2022-05-26",50.45,51.64,50.33,51.04,237800.0],["2022-05-27",50.99,52.69,50.91,52.68,226200.0],["2022-05-31",52.62,52.84,51.32,51.61,375400.0],["2022-06-01",51.92,52.4,50.48,50.82,218100.0],["2022-06-02",50.75,53.2,50.65,53.14,206500.0],["2022-06-03",52.76,52.76,51.32,51.53,175900.0],["2022-06-06",51.95,52.49,51.49,51.81,244300.0],["2022-06-07",51.05,52.73,50.91,52.7,181900.0],["2022-06-08",52.7,52.8,51.07,51.13,161700.0],["2022-06-09",50.83,50.83,49.8,49.9,184000.0],["2022-06-10",48.71,49.41,47.96,48.7,206500.0],["2022-06-13",47.4,47.71,45.97,47.04,379800.0],["2022-06-14",47.12,47.74,44.69,44.92,330500.0],["2022-06-15",45.4,47.64,45.3,47.07,335600.0],["2022-06-16",45.49,46.43,43.18,43.83,469400.0],["2022-06-17",44.66,47.11,44.45,46.14,1067200.0],["2022-06-21",46.9,47.61,46.16,47.28,338000.0],["2022-06-22",47.06,49.17,46.38,48.16,531200.0],["2022-06-23",48.09,49.27,47.84,49.17,529100.0],["2022-06-24",49.47,51.37,49.0,50.82,1207400.0],["2022-06-27",51.12,51.98,50.46,51.29,291300.0],["2022-06-28",51.32,52.57,50.62,50.68,414200.0],["2022-06-29",50.45,50.45,48.53,49.17,468600.0],["2022-06-30",48.18,49.77,47.63,49.43,297200.0],["2022-07-01",49.53,49.53,47.6,48.33,299500.0],["2022-07-05",47.03,47.81,44.98,47.45,376800.0],["2022-07-06",47.24,48.19,46.86,47.4,285500.0],["2022-07-07",47.69,48.67,47.0,48.37,603300.0],["2022-07-08",48.37,48.67,47.72,47.93,379900.0],["2022-07-11",47.35,47.91,46.1,46.2,452400.0],["2022-07-12",46.01,47.04,45.27,45.67,448300.0],["2022-07-13",44.77,46.0,44.51,45.61,477700.0],["2022-07-14",45.01,45.62,43.94,45.28,506400.0],["2022-07-15",46.27,48.42,45.85,48.32,501800.0],["2022-07-18",48.96,49.5,47.47,47.93,325300.0],["2022-07-19",48.69,49.54,48.22,48.86,275100.0],["2022-07-20",49.57,52.75,49.57,52.61,348900.0],["2022-07-21",52.08,54.41,51.78,54.4,322800.0],["2022-07-22",54.67,54.79,53.02,53.57,280000.0],["2022-07-25",53.52,54.43,52.77,54.2,201500.0],["2022-07-26",53.85,54.1,53.15,53.68,209700.0],["2022-07-27",54.06,55.72,54.01,55.41,293000.0],["2022-07-28",55.95,57.37,55.34,56.85,533700.0],["2022-07-29",56.98,59.25,56.56,58.4,381300.0],["2022-08-01",58.63,58.95,56.64,57.93,290600.0],["2022-08-02",57.29,58.09,56.96,57.27,329000.0],["2022-08-03",57.74,58.74,57.41,58.62,559900.0],["2022-08-04",53.86,54.02,49.74,50.66,947600.0],["2022-08-05",49.12,51.86,48.75,51.64,587600.0],["2022-08-08",50.76,52.9,50.32,50.63,368500.0],["2022-08-09",50.56,50.59,49.52,50.22,344400.0],["2022-08-10",51.39,52.96,51.3,52.87,286800.0],["2022-08-11",53.36,53.79,52.74,53.32,298300.0],["2022-08-12",53.4,55.11,53.28,55.1,344200.0],["2022-08-15",54.49,55.56,54.03,55.26,261700.0],["2022-08-16",55.01,55.1,53.6,53.71,251300.0],["2022-08-17",52.77,53.19,52.38,52.6,279600.0],["2022-08-18",52.41,53.13,52.25,52.8,415400.0],["2022-08-19",52.66,52.66,49.73,50.18,435000.0],["2022-08-22",49.14,49.31,48.37,48.74,233700.0],["2022-08-23",48.66,49.31,48.16,48.72,205600.0],["2022-08-24",48.66,50.07,48.29,49.64,384100.0],["2022-08-25",50.38,51.17,49.72,51.16,316300.0],["2022-08-26",51.28,51.3,48.88,48.88,260000.0],["2022-08-29",48.28,49.42,47.81,47.89,158400.0],["2022-08-30",48.04,48.31,46.74,46.87,174800.0],["2022-08-31",46.94,48.01,46.83,47.58,265800.0],["2022-09-01",46.82,47.83,46.53,47.75,367700.0],["2022-09-02",48.31,48.39,47.45,47.61,516400.0],["2022-09-06",48.12,48.12,46.22,46.65,378800.0],["2022-09-07",46.36,49.71,46.36,49.63,266100.0],["2022-09-08",48.95,49.56,47.96,49.51,243900.0],["2022-09-09",50.24,50.87,49.7,50.74,236200.0],["2022-09-12",51.21,51.27,50.14,50.7,202400.0],["2022-09-13",48.98,50.3,48.48,49.86,305400.0],["2022-09-14",49.85,50.08,49.25,49.81,264700.0],["2022-09-15",49.48,49.95,48.11,49.0,429600.0],["2022-09-16",48.3,49.03,48.03,48.55,861600.0],["2022-09-19",47.98,48.83,47.48,48.3,291000.0],["2022-09-20",47.96,48.46,46.65,46.85,323300.0],["2022-09-21",46.91,47.89,46.43,46.49,389200.0],["2022-09-22",46.1,46.18,45.09,45.25,254200.0],["2022-09-23",44.62,45.08,43.18,43.93,386400.0],["2022-09-26",43.61,44.82,43.35,43.63,269800.0],["2022-09-27",44.14,44.62,43.2,43.68,231500.0],["2022-09-28",43.69,44.83,43.64,44.58,246600.0],["2022-09-29",43.88,43.93,42.76,43.39,302000.0],["2022-09-30",43.09,43.68,42.07,42.11,340800.0],["2022-10-03",42.63,44.16,42.27,44.01,300500.0],["2022-10-04",44.99,46.51,44.81,46.28,292200.0],["2022-10-05",45.39,46.04,45.22,45.74,193100.0],["2022-10-06",45.66,46.25,44.49,44.58,200600.0],["2022-10-07",44.07,44.07,42.5,42.7,244500.0],["2022-10-10",43.12,43.34,42.4,42.72,194300.0],["2022-10-11",42.55,43.92,42.16,43.51,364400.0],["2022-10-12",43.46,43.71,41.73,41.79,256300.0],["2022-10-13",40.82,43.18,40.32,43.13,403500.0],["2022-10-14",43.42,43.42,42.48,42.84,256000.0],["2022-10-17",43.87,44.52,43.49,44.06,427600.0],["2022-10-18",44.92,45.66,44.46,44.52,367600.0],["2022-10-19",44.2,44.51,43.54,43.82,311800.0],["2022-10-20",43.59,44.4,41.92,42.0,267400.0],["2022-10-21",42.25,44.5,42.11,44.14,339600.0],["2022-10-24",44.5,45.03,43.76,44.74,208400.0],["2022-10-25",44.88,47.61,44.88,47.56,265000.0],["2022-10-26",47.67,48.37,47.32,47.32,281400.0],["2022-10-27",47.81,49.45,47.81,48.92,351700.0],["2022-10-28",49.04,49.92,48.47,49.37,328200.0],["2022-10-31",49.11,49.38,48.4,48.89,373600.0],["2022-11-01",49.59,49.82,48.78,48.79,454800.0],["2022-11-02",48.64,48.88,46.34,46.5,383200.0],["2022-11-03",41.93,43.31,39.38,43.15,638600.0],["2022-11-04",43.79,47.48,43.47,46.75,583500.0],["2022-11-07",46.93,50.13,46.82,50.11,487500.0],["2022-11-08",50.39,50.59,49.52,50.36,690500.0],["2022-11-09",49.91,50.61,49.05,50.43,550600.0],["2022-11-10",52.89,54.42,52.55,53.94,412700.0],["2022-11-11",54.0,55.27,53.78,55.17,341900.0],["2022-11-14",54.67,54.93,52.51,52.82,298200.0],["2022-11-15",53.92,55.41,53.35,54.4,288100.0],["2022-11-16",53.93,54.19,53.45,53.79,200200.0],["2022-11-17",52.59,53.21,51.87,52.74,208000.0],["2022-11-18",53.94,55.08,52.9,55.04,355600.0],["2022-11-21",54.5,54.96,52.39,52.53,266200.0],["2022-11-22",53.11,53.39,52.31,52.96,185700.0],["2022-11-23",53.34,53.34,52.42,52.75,175100.0],["2022-11-25",52.31,53.56,52.22,53.32,76300.0],["2022-11-28",52.57,52.57,50.76,51.05,225900.0],["2022-11-29",50.7,51.43,50.7,51.0,205600.0],["2022-11-30",50.88,53.23,50.68,53.18,342200.0],["2022-12-01",53.43,54.73,53.3,54.27,279900.0],["2022-12-02",53.29,54.88,52.16,54.48,151100.0],["2022-12-05",53.8,54.03,53.3,53.87,203000.0],["2022-12-06",53.75,53.85,52.06,52.35,166500.0],["2022-12-07",52.3,53.1,51.76,51.77,140900.0],["2022-12-08",52.15,53.08,51.94,53.0,171300.0],["2022-12-09",53.05,53.1,52.27,52.55,212600.0],["2022-12-12",52.47,53.21,52.22,52.95,258100.0],["2022-12-13",55.64,56.48,53.66,54.29,288100.0],["2022-12-14",54.13,55.1,53.03,53.53,270800.0],["2022-12-15",52.53,52.53,50.97,51.4,288700.0],["2022-12-16",50.81,51.0,49.38,49.75,975600.0],["2022-12-19",49.99,51.24,49.26,49.55,228000.0],["2022-12-20",49.5,51.2,49.29,51.0,345200.0],["2022-12-21",51.55,52.39,51.21,52.13,309400.0],["2022-12-22",51.5,51.83,50.32,51.54,287700.0],["2022-12-23",51.61,51.67,49.35,49.59,235300.0],["2022-12-27",49.65,50.76,49.23,50.29,251400.0],["2022-12-28",50.21,50.62,49.19,49.27,194700.0],["2022-12-29",49.75,51.3,49.59,51.23,267500.0],["2022-12-30",50.82,51.93,49.95,50.65,176000.0],["2023-01-03",51.33,51.95,50.43,51.74,279900.0],["2023-01-04",52.38,53.21,52.1,52.66,239900.0],["2023-01-05",52.35,52.7,51.56,51.8,154800.0],["2023-01-06",52.62,54.15,52.07,53.29,218800.0],["2023-01-09",53.72,54.71,53.48,53.65,192200.0],["2023-01-10",53.68,55.62,53.41,55.57,307700.0],["2023-01-11",55.86,56.83,55.58,56.03,200000.0],["2023-01-12",56.33,57.7,56.03,57.69,255100.0],["2023-01-13",57.6,58.47,57.03,58.37,139000.0],["2023-01-17",58.05,58.77,57.77,57.82,159400.0],["2023-01-18",57.97,58.51,56.56,56.7,209700.0],["2023-01-19",56.01,56.55,55.0,55.71,218600.0],["2023-01-20",56.2,56.9,55.46,56.8,226400.0],["2023-01-23",57.0,58.03,56.75,57.29,187000.0],["2023-01-24",57.16,57.44,56.26,56.48,151900.0],["2023-01-25",55.78,56.18,55.03,55.58,200000.0],["2023-01-26",56.17,56.49,54.81,55.27,203200.0],["2023-01-27",54.93,56.66,54.68,56.44,245400.0],["2023-01-30",55.69,56.35,55.36,55.55,161700.0],["2023-01-31",55.78,57.48,55.34,57.47,328600.0],["2023-02-01",57.35,59.26,56.58,58.76,210300.0],["2023-02-02",59.09,60.61,59.08,59.87,270700.0],["2023-02-03",58.44,59.8,58.44,59.27,234800.0],["2023-02-06",58.56,58.88,57.59,58.08,168000.0],["2023-02-07",57.9,58.71,56.8,58.5,346100.0],["2023-02-08",57.8,58.75,56.69,57.03,207600.0],["2023-02-09",57.61,57.86,56.47,56.7,176900.0],["2023-02-10",56.16,57.1,55.98,56.98,131900.0],["2023-02-13",57.19,57.85,56.98,57.66,153300.0],["2023-02-14",57.66,57.89,56.49,57.49,136500.0],["2023-02-15",57.04,58.61,57.04,58.56,169400.0],["2023-02-16",57.58,58.47,57.18,57.92,172100.0],["2023-02-17",57.91,57.91,56.87,57.24,186900.0],["2023-02-21",56.44,56.87,55.08,55.33,250900.0],["2023-02-22",55.26,55.69,54.48,55.22,292700.0],["2023-02-23",55.58,55.92,54.94,55.59,204600.0],["2023-02-24",54.46,54.85,53.57,54.63,386900.0],["2023-02-27",57.25,57.25,50.35,51.74,780300.0],["2023-02-28",51.72,56.11,51.5,55.77,592700.0],["2023-03-01",55.52,56.86,55.43,55.59,317700.0],["2023-03-02",55.52,57.07,54.63,56.78,251700.0],["2023-03-03",54.42,56.84,53.99,56.77,340100.0],["2023-03-06",57.08,57.28,54.95,55.17,254800.0],["2023-03-07",55.38,55.38,53.64,53.69,250600.0],["2023-03-08",53.89,54.34,52.88,54.18,214300.0],["2023-03-09",54.36,55.28,53.49,53.92,231600.0],["2023-03-10",53.61,53.61,52.33,52.83,368700.0],["2023-03-13",51.87,53.26,51.6,52.13,232800.0],["2023-03-14",53.93,55.05,52.91,53.86,189400.0],["2023-03-15",52.16,52.79,51.5,52.41,304200.0],["2023-03-16",51.6,53.02,50.83,52.77,280600.0],["2023-03-17",52.2,52.57,50.6,50.95,1051600.0],["2023-03-20",51.35,53.33,50.74,52.21,296900.0],["2023-03-21",52.7,53.94,51.92,52.33,243000.0],["2023-03-22",52.33,53.15,51.2,51.23,199000.0],["2023-03-23",51.57,52.84,50.83,51.34,226600.0],["2023-03-24",50.74,51.45,50.41,51.32,201200.0],["2023-03-27",51.87,52.61,51.68,52.48,177200.0],["2023-03-28",52.07,52.93,52.05,52.9,170500.0],["2023-03-29",53.58,54.0,53.44,53.89,172200.0],["2023-03-30",54.34,54.56,53.72,54.22,261500.0],["2023-03-31",54.68,55.86,54.19,55.45,341900.0],["2023-04-03",55.46,56.05,54.53,55.35,208100.0],["2023-04-04",55.39,55.65,53.35,53.61,226000.0],["2023-04-05",53.15,53.5,51.98,52.67,248000.0],["2023-04-06",52.57,53.24,52.05,52.7,185900.0],["2023-04-10",52.18,53.79,51.89,53.6,201800.0],["2023-04-11",53.76,54.41,53.25,53.98,135300.0],["2023-04-12",54.79,54.79,53.31,53.51,281700.0],["2023-04-13",53.79,54.44,53.18,54.29,231400.0],["2023-04-14",54.27,54.8,53.36,53.68,127400.0],["2023-04-17",53.61,53.81,52.69,53.44,157000.0],["2023-04-18",53.7,53.75,51.82,52.58,293300.0],["2023-04-19",52.15,52.37,51.77,52.02,162700.0],["2023-04-20",51.48,52.16,51.4,51.94,232800.0],["2023-04-21",51.95,52.81,51.59,52.37,160200.0],["2023-04-24",52.34,52.89,52.13,52.77,145300.0],["2023-04-25",52.22,52.41,51.16,51.18,185100.0],["2023-04-26",51.0,51.67,50.6,51.15,276400.0],["2023-04-27",51.39,52.37,50.97,52.32,190200.0],["2023-04-28",52.1,53.73,52.05,53.4,239200.0],["2023-05-01",53.39,54.03,53.21,53.34,172500.0],["2023-05-02",53.12,54.54,52.23,54.33,388800.0],["2023-05-03",54.44,55.35,53.49,54.02,398100.0],["2023-05-04",57.53,65.81,57.35,65.6,795700.0],["2023-05-05",66.64,69.35,66.01,68.5,740000.0],["2023-05-08",68.89,69.03,66.22,67.17,467700.0],["2023-05-09",66.86,67.59,66.03,66.26,298700.0],["2023-05-10",67.45,67.7,65.97,66.65,224300.0],["2023-05-11",66.16,67.19,66.11,66.51,189900.0],["2023-05-12",66.99,67.28,65.86,66.21,208800.0],["2023-05-15",66.29,67.22,65.96,66.47,189400.0],["2023-05-16",65.96,66.7,65.42,65.94,192100.0],["2023-05-17",66.31,67.83,65.8,67.63,215700.0],["2023-05-18",67.63,68.64,65.6,68.02,226900.0],["2023-05-19",69.02,69.02,67.52,67.92,373000.0],["2023-05-22",67.88,68.84,66.72,66.8,218300.0],["2023-05-23",66.57,67.74,66.32,67.28,207600.0],["2023-05-24",66.88,67.67,64.77,65.0,228500.0],["2023-05-25",65.45,65.92,64.3,65.05,400800.0],["2023-05-26",65.26,65.8,64.54,65.03,551000.0],["2023-05-30",65.35,68.21,65.35,67.87,579800.0],["2023-05-31",67.3,68.03,66.67,67.73,664100.0],["2023-06-01",67.6,68.22,66.8,66.97,235800.0],["2023-06-02",67.5,69.74,67.1,69.62,256100.0],["2023-06-05",68.75,69.65,66.91,68.94,243600.0],["2023-06-06",68.58,71.25,68.3,70.67,386500.0],["2023-06-07",71.0,73.63,71.0,73.26,517400.0],["2023-06-08",72.91,73.49,71.9,72.66,436000.0],["2023-06-09",72.66,73.37,71.25,71.6,398200.0],["2023-06-12",71.6,72.41,70.62,72.18,275200.0],["2023-06-13",72.36,73.46,72.03,73.03,277000.0],["2023-06-14",73.0,73.67,70.88,71.26,430900.0],["2023-06-15",70.98,72.62,70.58,72.43,424000.0],["2023-06-16",73.16,73.16,71.76,72.21,798100.0],["2023-06-20",72.07,72.28,71.19,72.18,235600.0],["2023-06-21",71.51,71.81,70.5,71.33,419500.0],["2023-06-22",71.33,71.51,68.77,69.55,496800.0],["2023-06-23",68.67,68.87,67.76,68.13,450100.0],["2023-06-26",68.21,69.34,67.8,67.88,224900.0],["2023-06-27",67.95,69.12,67.61,68.6,425200.0],["2023-06-28",68.44,69.65,67.75,69.27,213600.0],["2023-06-29",69.22,70.94,68.75,70.88,368100.0],["2023-06-30",71.51,72.63,70.93,72.1,311500.0],["2023-07-03",71.66,72.71,70.97,71.32,157400.0],["2023-07-05",70.72,71.01,69.76,69.95,253800.0],["2023-07-06",69.13,69.46,68.46,69.41,206100.0],["2023-07-07",69.56,71.1,69.56,70.21,250800.0],["2023-07-10",69.82,71.75,69.77,71.75,177000.0],["2023-07-11",71.82,72.16,71.14,71.97,268800.0],["2023-07-12",72.07,73.1,71.82,72.78,206300.0],["2023-07-13",72.92,73.17,71.95,71.99,208700.0],["2023-07-14",71.59,71.59,70.77,71.39,249600.0],["2023-07-17",71.3,74.21,71.19,73.58,451700.0],["2023-07-18",73.98,76.34,73.24,75.89,370500.0],["2023-07-19",76.02,76.02,74.45,74.45,266000.0],["2023-07-20",74.49,75.54,74.0,75.06,389400.0],["2023-07-21",75.63,76.64,74.79,75.35,299200.0],["2023-07-24",75.42,76.11,74.28,75.43,334800.0],["2023-07-25",75.43,76.93,75.43,76.37,251500.0],["2023-07-26",76.48,76.78,75.81,76.31,190700.0],["2023-07-27",76.64,76.64,75.33,75.77,203000.0],["2023-07-28",76.1,76.82,75.63,76.53,258100.0],["2023-07-31",76.57,78.79,76.57,78.67,333200.0],["2023-08-01",78.31,78.71,77.72,78.51,257800.0],["2023-08-02",77.53,78.48,76.25,76.75,457100.0],["2023-08-03",79.0,79.99,74.03,76.56,601800.0],["2023-08-04",76.28,76.28,71.27,71.8,769000.0],["2023-08-07",71.8,72.01,68.78,69.1,626000.0],["2023-08-08",68.48,69.32,67.98,68.97,406900.0],["2023-08-09",68.73,69.33,67.77,69.0,502200.0],["2023-08-10",69.13,70.35,68.91,70.21,393600.0],["2023-08-11",70.19,71.15,69.68,70.99,401300.0],["2023-08-14",70.87,71.39,69.78,71.04,210100.0],["2023-08-15",70.57,70.59,68.3,68.37,303300.0],["2023-08-16",68.37,69.01,67.06,67.26,216200.0],["2023-08-17",67.68,68.16,66.12,66.36,208100.0],["2023-08-18",66.86,67.66,65.87,67.19,323200.0],["2023-08-21",67.15,67.26,65.93,66.99,342500.0],["2023-08-22",67.47,68.12,66.73,66.97,260200.0],["2023-08-23",67.32,68.5,67.04,67.97,274000.0],["2023-08-24",67.76,68.0,66.5,66.65,245800.0],["2023-08-25",66.8,67.85,66.25,67.39,245800.0],["2023-08-28",67.69,68.66,67.69,68.16,196800.0],["2023-08-29",68.01,68.89,68.01,68.65,201000.0],["2023-08-30",68.35,69.24,68.25,68.46,275200.0],["2023-08-31",68.72,69.2,68.26,68.41,494400.0],["2023-09-01",68.82,69.48,68.33,68.49,201500.0],["2023-09-05",67.76,67.76,65.22,65.39,388900.0],["2023-09-06",65.71,66.24,65.12,65.4,439500.0],["2023-09-07",64.72,64.79,63.92,64.33,389900.0],["2023-09-08",64.08,64.48,63.17,64.02,324200.0],["2023-09-11",64.08,64.3,62.89,63.54,360600.0],["2023-09-12",63.1,64.11,62.84,62.88,333200.0],["2023-09-13",62.76,63.89,62.53,62.59,330200.0],["2023-09-14",63.2,63.72,62.79,62.95,313200.0],["2023-09-15",62.7,63.37,62.35,63.34,1113600.0],["2023-09-18",63.34,63.72,62.4,62.54,267700.0],["2023-09-19",62.46,63.29,62.35,62.55,207900.0],["2023-09-20",62.89,63.17,60.96,61.02,272000.0],["2023-09-21",60.51,60.9,59.66,59.69,251300.0],["2023-09-22",60.44,60.89,59.85,59.91,296300.0],["2023-09-25",59.41,61.34,59.41,60.84,303600.0],["2023-09-26",60.29,60.84,59.28,59.45,377600.0],["2023-09-27",59.93,60.36,58.54,59.08,281800.0],["2023-09-28",59.08,60.28,59.08,59.78,465500.0],["2023-09-29",60.28,61.25,58.97,60.58,528300.0],["2023-10-02",60.26,60.69,58.48,58.8,410600.0],["2023-10-03",58.59,59.26,57.9,58.37,313400.0],["2023-10-04",58.6,58.83,57.48,58.46,272800.0],["2023-10-05",58.51,59.79,57.24,57.81,212600.0],["2023-10-06",57.65,59.08,57.26,58.79,234100.0],["2023-10-09",58.05,58.15,57.53,58.15,184900.0],["2023-10-10",58.37,59.57,58.31,58.84,208500.0],["2023-10-11",58.93,59.41,58.36,58.72,234100.0],["2023-10-12",58.72,58.91,57.91,58.43,356000.0],["2023-10-13",58.48,58.71,57.44,57.54,232300.0],["2023-10-16",57.96,58.9,57.76,58.74,265500.0],["2023-10-17",58.36,59.97,58.36,59.94,317500.0],["2023-10-18",59.3,59.3,57.85,58.73,285600.0],["2023-10-19",58.59,59.33,58.25,58.53,462700.0],["2023-10-20",58.58,58.58,57.16,57.31,403000.0],["2023-10-23",57.18,57.52,56.58,56.81,202100.0],["2023-10-24",57.32,57.52,56.44,57.48,267500.0],["2023-10-25",56.86,57.98,56.44,57.68,401300.0],["2023-10-26",57.68,58.13,57.27,57.73,378000.0],["2023-10-27",57.56,57.98,56.19,57.18,446300.0],["2023-10-30",57.63,58.65,56.34,56.82,249900.0],["2023-10-31",56.73,57.34,56.11,57.28,235100.0],["2023-11-01",56.93,57.55,56.14,56.85,574400.0],["2023-11-02",62.36,64.25,58.89,64.1,741700.0],["2023-11-03",65.16,65.48,63.92,64.28,486100.0],["2023-11-06",64.19,65.02,63.78,64.99,269100.0],["2023-11-07",64.51,64.97,62.82,63.31,410500.0],["2023-11-08",63.61,64.92,63.38,64.22,379900.0],["2023-11-09",64.66,64.66,62.57,62.65,296200.0],["2023-11-10",63.13,63.47,62.45,63.34,219700.0],["2023-11-13",63.28,64.15,62.74,63.53,231300.0],["2023-11-14",65.3,65.72,64.55,65.61,467800.0],["2023-11-15",65.5,67.14,64.96,66.19,332000.0],["2023-11-16",65.96,66.22,65.41,66.03,235200.0],["2023-11-17",66.45,67.04,65.38,65.99,243300.0],["2023-11-20",66.0,66.95,65.77,66.76,313400.0],["2023-11-21",66.25,66.44,64.96,65.02,346600.0],["2023-11-22",65.67,66.56,65.2,66.45,361100.0],["2023-11-24",66.24,66.58,66.01,66.55,64300.0],["2023-11-27",66.08,66.68,65.42,66.64,207200.0],["2023-11-28",66.58,66.58,65.63,65.66,170900.0],["2023-11-29",66.07,67.09,66.01,66.06,366600.0],["2023-11-30",66.48,67.53,65.81,67.38,530900.0],["2023-12-01",67.02,69.33,66.61,69.04,416200.0],["2023-12-04",68.44,70.49,68.06,70.15,249700.0],["2023-12-05",70.56,71.0,69.49,69.93,299400.0],["2023-12-06",70.16,71.78,69.82,70.13,277500.0],["2023-12-07",70.05,70.55,69.49,69.81,287500.0],["2023-12-08",69.48,70.75,69.48,70.23,219500.0],["2023-12-11",69.94,70.51,69.32,69.52,229000.0],["2023-12-12",69.8,70.66,68.98,70.45,292100.0],["2023-12-13",70.33,73.4,70.09,73.38,429500.0],["2023-12-14",74.46,76.6,74.24,76.52,625700.0],["2023-12-15",76.31,76.31,72.62,73.01,1488600.0],["2023-12-18",73.5,74.02,72.54,73.02,449300.0],["2023-12-19",74.25,74.84,73.26,74.31,532700.0],["2023-12-20",74.32,76.07,73.8,73.98,457600.0],["2023-12-21",74.5,75.59,73.77,74.34,199100.0],["2023-12-22",74.8,75.76,74.78,75.2,154600.0],["2023-12-26",75.13,76.17,75.01,76.04,134400.0],["2023-12-27",76.39,76.88,76.08,76.51,142200.0],["2023-12-28",76.07,76.72,75.9,76.37,170900.0],["2023-12-29",76.07,76.47,75.21,75.51,225000.0],["2024-01-02",74.48,75.63,74.02,75.12,302800.0],["2024-01-03",74.54,74.54,72.17,72.49,289400.0],["2024-01-04",71.56,72.69,71.26,71.51,304700.0],["2024-01-05",71.09,72.25,70.56,70.88,361900.0],["2024-01-08",70.7,72.38,70.58,72.38,256400.0],["2024-01-09",71.38,71.55,70.34,70.6,181200.0],["2024-01-10",70.24,71.24,70.04,70.79,196900.0],["2024-01-11",70.41,72.55,70.41,72.5,439300.0],["2024-01-12",73.32,73.83,72.33,72.57,325600.0],["2024-01-16",72.0,72.0,70.32,70.85,351300.0],["2024-01-17",69.56,70.22,67.21,69.34,284300.0],["2024-01-18",69.81,71.02,69.23,70.96,215700.0],["2024-01-19",73.52,76.11,71.68,75.89,510800.0],["2024-01-22",76.35,77.63,76.29,76.86,400600.0],["2024-01-23",77.66,77.81,75.89,76.1,261400.0],["2024-01-24",77.09,77.39,74.51,74.6,216700.0],["2024-01-25",75.79,76.03,73.61,74.15,321100.0],["2024-01-26",74.34,75.25,73.9,73.93,224800.0],["2024-01-29",73.59,74.41,72.87,74.27,250500.0],["2024-01-30",73.75,74.09,73.15,73.27,259600.0],["2024-01-31",73.0,74.21,71.97,72.14,318000.0],["2024-02-01",72.84,73.45,72.36,73.23,219600.0],["2024-02-02",72.52,73.84,72.2,73.41,241000.0],["2024-02-05",72.41,72.42,71.0,71.33,299300.0],["2024-02-06",71.26,72.74,71.26,72.65,182400.0],["2024-02-07",72.87,74.15,72.58,74.04,282300.0],["2024-02-08",74.03,75.43,74.03,75.43,216900.0],["2024-02-09",75.45,76.56,74.81,76.39,206800.0],["2024-02-12",76.64,76.88,75.89,76.01,233800.0],["2024-02-13",72.93,74.07,71.72,72.43,397900.0],["2024-02-14",73.72,75.89,73.15,75.73,296900.0],["2024-02-15",76.9,77.54,76.18,77.37,245200.0],["2024-02-16",76.78,77.17,76.22,76.5,232300.0],["2024-02-20",75.54,75.95,75.05,75.4,289500.0],["2024-02-21",75.0,75.3,73.72,74.42,307300.0],["2024-02-22",75.05,75.13,73.64,75.09,355500.0],["2024-02-23",75.52,76.25,74.42,74.93,566600.0],["2024-02-26",93.37,93.97,83.6,91.46,2056600.0],["2024-02-27",93.58,94.59,90.12,91.03,1294300.0],["2024-02-28",90.11,94.39,89.58,94.15,1107600.0],["2024-02-29",94.55,95.0,92.11,92.68,658100.0],["2024-03-01",92.77,94.38,92.42,93.18,398800.0],["2024-03-04",93.17,95.36,92.49,93.76,318600.0],["2024-03-05",93.16,94.69,92.24,92.35,515000.0],["2024-03-06",93.49,95.79,93.04,95.3,348900.0],["2024-03-07",95.73,96.25,94.45,95.85,491800.0],["2024-03-08",96.5,96.73,94.82,94.95,357500.0],["2024-03-11",94.13,95.75,92.27,92.73,541600.0],["2024-03-12",92.73,92.73,89.81,91.52,852800.0],["2024-03-13",91.68,92.47,88.66,89.18,521800.0],["2024-03-14",89.53,89.53,86.38,87.23,428000.0],["2024-03-15",86.62,87.35,86.13,86.97,898100.0],["2024-03-18",87.59,87.92,86.74,87.41,367800.0],["2024-03-19",87.32,88.31,86.7,87.07,394900.0],["2024-03-20",87.15,90.1,86.45,88.88,471800.0],["2024-03-21",90.51,91.36,89.66,90.12,429500.0],["2024-03-22",90.28,90.32,89.22,89.43,249300.0],["2024-03-25",89.59,90.88,89.2,89.21,281800.0],["2024-03-26",90.06,90.34,89.27,89.37,300500.0],["2024-03-27",90.41,91.74,90.09,91.54,323900.0],["2024-03-28",91.56,93.26,90.57,92.52,669500.0],["2024-04-01",92.01,92.01,89.2,89.5,320000.0],["2024-04-02",87.96,90.26,87.91,90.07,474500.0],["2024-04-03",89.13,90.93,89.13,89.55,257900.0],["2024-04-04",90.55,93.49,90.51,91.51,626900.0],["2024-04-05",91.64,92.16,90.88,91.5,401200.0],["2024-04-08",91.94,92.73,91.67,91.68,398300.0],["2024-04-09",91.86,92.11,90.38,91.06,292700.0],["2024-04-10",89.91,91.32,89.24,90.49,365400.0],["2024-04-11",90.78,92.34,89.64,92.2,352400.0],["2024-04-12",91.76,91.95,90.3,91.44,392400.0],["2024-04-15",91.81,92.43,89.03,89.94,448800.0],["2024-04-16",89.28,91.19,88.87,90.76,389100.0],["2024-04-17",91.25,92.28,90.51,90.52,422800.0],["2024-04-18",90.63,92.09,90.47,90.49,283600.0],["2024-04-19",90.13,90.64,88.92,89.68,328400.0],["2024-04-22",90.12,91.88,89.66,91.46,386500.0],["2024-04-23",91.77,95.15,91.77,94.84,473700.0],["2024-04-24",95.43,95.66,94.02,94.42,386400.0],["2024-04-25",93.72,94.64,92.18,94.39,443400.0],["2024-04-26",94.11,97.84,93.75,95.75,373900.0],["2024-04-29",95.85,96.19,94.13,94.97,418000.0],["2024-04-30",94.78,97.02,91.86,92.12,836200.0],["2024-05-01",92.26,93.71,90.03,91.54,709000.0],["2024-05-02",97.0,100.95,94.36,99.82,1354800.0],["2024-05-03",102.55,107.11,100.17,107.01,1235800.0],["2024-05-06",107.43,108.6,106.25,107.37,730700.0],["2024-05-07",108.08,109.72,107.7,108.25,546400.0],["2024-05-08",107.54,109.97,106.33,109.06,463500.0],["2024-05-09",109.57,109.74,108.02,108.54,486600.0],["2024-05-10",108.54,109.26,106.93,107.32,374000.0],["2024-05-13",108.18,108.18,106.21,106.39,340200.0],["2024-05-14",107.7,108.25,106.3,107.27,357400.0],["2024-05-15",108.84,109.31,107.27,108.86,303600.0],["2024-05-16",108.2,109.19,108.19,108.62,226300.0],["2024-05-17",108.87,109.6,108.38,109.05,178800.0],["2024-05-20",109.07,109.89,108.27,109.64,234400.0],["2024-05-21",107.1,108.06,106.53,107.04,347400.0],["2024-05-22",107.12,109.86,107.12,107.79,334300.0],["2024-05-23",108.91,108.91,106.34,107.1,357400.0],["2024-05-24",107.61,110.59,107.02,109.54,329500.0],["2024-05-28",110.5,111.0,107.99,110.04,428600.0],["2024-05-29",108.55,109.68,108.01,108.25,381200.0],["2024-05-30",108.29,109.43,107.56,108.22,252100.0],["2024-05-31",108.4,109.0,106.15,107.55,367900.0],["2024-06-03",108.3,108.49,105.16,105.5,421200.0],["2024-06-04",104.08,106.41,104.08,105.11,380900.0],["2024-06-05",105.44,108.16,105.29,108.11,311700.0],["2024-06-06",107.59,108.94,107.29,108.05,313600.0],["2024-06-07",107.31,107.97,106.17,107.15,340900.0],["2024-06-10",105.87,109.57,105.87,108.6,452800.0],["2024-06-11",107.87,107.87,104.48,106.48,315500.0],["2024-06-12",109.57,110.72,108.06,108.22,376600.0],["2024-06-13",108.22,108.4,106.31,108.07,244600.0],["2024-06-14",106.6,107.48,105.37,105.98,270100.0],["2024-06-17",102.0,105.44,98.54,102.93,1866000.0],["2024-06-18",102.79,104.35,102.15,102.86,4159300.0],["2024-06-20",102.35,102.38,98.0,98.47,724700.0],["2024-06-21",98.23,99.46,97.16,99.12,1217600.0],["2024-06-24",99.05,100.71,98.5,98.64,946300.0],["2024-06-25",98.52,98.52,97.1,97.33,370000.0],["2024-06-26",97.28,98.05,96.26,97.86,458200.0],["2024-06-27",98.26,100.03,97.29,99.42,797600.0],["2024-06-28",100.52,100.56,97.39,98.96,1957300.0],["2024-07-01",99.57,99.57,97.41,98.18,331100.0],["2024-07-02",98.45,99.58,97.57,98.79,329400.0],["2024-07-03",99.26,100.0,98.44,99.47,145800.0],["2024-07-05",99.01,99.81,97.66,99.43,415300.0],["2024-07-08",100.39,100.52,98.38,98.79,378800.0],["2024-07-09",98.39,99.19,97.53,98.26,515600.0],["2024-07-10",99.0,100.03,98.25,100.0,938000.0],["2024-07-11",104.4,105.79,101.98,103.42,1361500.0],["2024-07-12",104.29,105.31,103.31,104.59,916000.0],["2024-07-15",105.74,106.2,104.0,105.18,920300.0],["2024-07-16",107.42,108.04,105.65,107.43,963700.0],["2024-07-17",107.43,107.45,102.82,102.94,1007400.0],["2024-07-18",103.52,104.71,101.21,102.5,782800.0],["2024-07-19",102.94,103.74,100.71,101.65,369500.0],["2024-07-22",102.16,104.51,101.48,104.21,425500.0],["2024-07-23",103.67,107.04,103.59,107.0,555000.0],["2024-07-24",105.55,106.66,101.93,102.03,471100.0],["2024-07-25",101.95,104.0,100.77,101.19,465900.0],["2024-07-26",102.89,104.22,102.51,103.56,630600.0],["2024-07-29",104.45,105.51,103.0,103.83,497700.0],["2024-07-30",104.07,104.41,100.88,101.54,658100.0],["2024-07-31",102.73,105.58,101.48,103.44,578800.0],["2024-08-01",106.2,113.07,104.76,108.09,1762700.0],["2024-08-02",103.85,105.08,100.72,101.15,1014900.0],["2024-08-05",96.72,100.0,95.55,97.39,881900.0],["2024-08-06",98.44,100.75,97.04,97.77,567200.0],["2024-08-07",99.81,100.37,95.02,95.15,705600.0],["2024-08-08",96.72,98.88,96.0,98.73,977000.0],["2024-08-09",98.25,99.52,97.05,98.45,554100.0],["2024-08-12",98.05,98.08,93.89,94.52,807600.0],["2024-08-13",95.7,97.49,95.04,96.81,579100.0],["2024-08-14",97.43,97.63,95.26,96.55,517600.0],["2024-08-15",98.54,98.75,96.48,96.71,668800.0],["2024-08-16",96.0,97.74,95.78,97.07,416100.0],["2024-08-19",97.18,98.8,96.67,98.52,337800.0],["2024-08-20",98.22,98.99,97.06,97.15,310900.0],["2024-08-21",97.69,99.66,97.47,99.53,225800.0],["2024-08-22",99.46,101.18,99.46,100.19,821300.0],["2024-08-23",100.52,102.91,100.5,101.96,315500.0],["2024-08-26",102.75,103.15,101.47,101.69,358500.0],["2024-08-27",101.26,102.17,100.62,101.71,236800.0],["2024-08-28",101.68,102.13,99.99,100.31,295400.0],["2024-08-29",100.89,103.35,100.28,101.61,281700.0],["2024-08-30",102.76,102.85,100.87,102.22,624800.0],["2024-09-03",101.39,102.0,97.55,97.77,525400.0],["2024-09-04",97.03,98.81,96.61,97.3,435200.0],["2024-09-05",98.26,99.42,97.23,98.47,371500.0],["2024-09-06",98.7,98.7,95.8,96.74,407100.0],["2024-09-09",96.84,98.23,96.32,96.69,321800.0],["2024-09-10",96.67,97.83,96.17,97.47,349900.0],["2024-09-11",97.47,99.85,95.85,99.65,472200.0],["2024-09-12",99.71,100.21,98.37,99.54,868500.0],["2024-09-13",100.6,102.86,99.78,102.54,456800.0],["2024-09-16",102.54,103.64,101.74,103.41,308800.0],["2024-09-17",104.47,105.06,103.11,104.3,464200.0],["2024-09-18",104.22,105.17,102.04,102.93,598500.0],["2024-09-19",104.99,106.39,103.18,106.38,1070100.0],["2024-09-20",106.32,107.39,105.51,107.22,1269300.0],["2024-09-23",107.5,107.95,106.19,107.23,412600.0],["2024-09-24",108.51,108.51,106.0,106.9,635200.0],["2024-09-25",106.35,106.85,102.52,103.07,740000.0],["2024-09-26",104.52,104.52,102.4,103.05,461100.0],["2024-09-27",104.73,107.62,103.12,107.28,623700.0],["2024-09-30",107.11,108.13,105.15,106.81,615900.0],["2024-10-01",106.43,106.43,103.88,105.08,350300.0],["2024-10-02",104.42,105.98,103.8,105.59,266000.0],["2024-10-03",105.16,105.59,102.9,103.59,202700.0],["2024-10-04",105.04,106.11,103.79,104.93,187100.0],["2024-10-07",104.04,107.34,104.04,105.27,627500.0],["2024-10-08",104.9,106.28,103.38,105.77,399200.0],["2024-10-09",106.1,109.56,105.18,108.48,655200.0],["2024-10-10",106.9,107.33,104.07,106.44,552300.0],["2024-10-11",106.57,109.01,106.13,108.3,498100.0],["2024-10-14",109.0,110.87,108.14,110.06,503100.0],["2024-10-15",110.0,110.95,108.42,109.11,487800.0],["2024-10-16",109.51,110.1,108.79,109.6,352600.0],["2024-10-17",109.77,109.77,104.23,105.0,660000.0],["2024-10-18",105.07,105.31,103.4,104.19,511200.0],["2024-10-21",104.0,104.16,101.23,103.15,374400.0],["2024-10-22",102.79,102.96,101.18,101.24,259600.0],["2024-10-23",100.84,102.72,100.64,102.36,367800.0],["2024-10-24",102.7,103.08,101.66,101.72,320300.0],["2024-10-25",102.74,103.89,102.31,102.89,288800.0],["2024-10-28",104.23,105.56,103.67,104.83,450700.0],["2024-10-29",103.8,104.9,103.49,104.35,319700.0],["2024-10-30",103.61,104.93,102.99,103.86,494400.0],["2024-10-31",110.3,116.39,109.54,111.76,1600200.0],["2024-11-01",112.91,112.91,108.0,111.81,963700.0],["2024-11-04",110.12,116.08,110.01,114.97,980900.0],["2024-11-05",114.63,118.5,114.55,117.68,731000.0],["2024-11-06",122.56,123.65,118.95,122.12,884400.0],["2024-11-07",122.5,123.8,121.74,122.93,718700.0],["2024-11-08",123.3,124.72,122.16,123.73,325800.0],["2024-11-11",124.61,124.9,122.75,124.45,267500.0],["2024-11-12",123.56,124.1,120.49,121.23,635500.0],["2024-11-13",121.41,121.6,119.22,119.27,308300.0],["2024-11-14",120.16,120.55,117.17,117.59,426800.0],["2024-11-15",117.45,117.71,114.56,114.9,385700.0],["2024-11-18",115.04,116.45,114.49,115.36,351500.0],["2024-11-19",113.0,115.98,112.25,115.03,467400.0],["2024-11-20",115.03,115.73,113.39,114.11,280600.0],["2024-11-21",115.32,118.25,114.56,116.37,572000.0],["2024-11-22",117.0,119.51,116.0,118.93,461500.0],["2024-11-25",120.64,121.67,118.48,118.7,754800.0],["2024-11-26",117.85,118.9,116.28,118.0,477300.0],["2024-11-27",117.92,119.93,117.92,119.29,269300.0],["2024-11-29",119.94,120.42,118.26,118.53,209200.0],["2024-12-02",119.48,119.48,117.67,118.28,313700.0],["2024-12-03",117.47,118.26,116.7,118.04,253600.0],["2024-12-04",117.56,119.01,117.42,118.09,404500.0],["2024-12-05",117.71,118.0,115.22,115.8,529300.0],["2024-12-06",116.55,117.46,115.06,115.92,347500.0],["2024-12-09",116.35,117.56,114.61,115.14,305300.0],["2024-12-10",115.1,115.24,111.71,112.43,656900.0],["2024-12-11",113.82,115.23,113.0,114.29,507400.0],["2024-12-12",113.47,113.84,110.28,111.97,407900.0],["2024-12-13",112.25,116.03,111.5,111.94,346300.0],["2024-12-16",111.21,113.75,110.35,112.99,340300.0],["2024-12-17",112.12,112.9,110.51,111.58,585400.0],["2024-12-18",112.09,113.62,107.2,108.26,463900.0],["2024-12-19",108.78,109.77,107.15,107.99,433300.0],["2024-12-20",106.99,109.89,106.95,109.02,1395300.0],["2024-12-23",108.68,109.2,107.23,108.93,199500.0],["2024-12-24",109.61,110.45,108.81,110.45,98800.0],["2024-12-26",109.54,110.79,109.48,110.36,122600.0],["2024-12-27",110.34,110.79,108.26,109.19,188400.0],["2024-12-30",108.0,109.86,107.44,109.24,272600.0],["2024-12-31",109.69,110.22,108.23,108.58,308200.0],["2025-01-02",109.05,110.23,107.93,108.53,200800.0],["2025-01-03",109.51,110.69,109.03,110.29,289800.0],["2025-01-06",110.3,111.39,108.75,109.02,541800.0],["2025-01-07",108.88,109.93,108.15,109.41,394600.0],["2025-01-08",108.59,108.59,104.44,106.88,885800.0],["2025-01-10",104.74,105.72,102.72,103.61,432100.0],["2025-01-13",102.87,103.46,100.13,103.36,589300.0],["2025-01-14",103.56,105.02,103.36,104.87,282100.0],["2025-01-15",106.93,106.93,104.18,104.71,442300.0],["2025-01-16",105.17,105.56,104.13,104.45,515400.0],["2025-01-17",105.82,106.49,105.12,105.36,394000.0],["2025-01-21",106.27,107.25,105.61,107.07,412800.0],["2025-01-22",107.2,107.94,105.55,106.12,408700.0],["2025-01-23",106.01,108.36,104.96,108.09,484600.0],["2025-01-24",107.88,108.05,106.27,106.86,290900.0],["2025-01-27",106.57,107.58,104.6,105.61,390100.0],["2025-01-28",106.23,106.23,103.81,105.57,426600.0],["2025-01-29",105.66,107.09,105.44,105.9,249100.0],["2025-01-30",107.42,108.66,106.92,107.47,221700.0],["2025-01-31",107.48,109.08,106.84,107.36,472000.0],["2025-02-03",104.95,107.2,103.54,106.0,351100.0],["2025-02-04",106.21,106.33,104.5,105.05,532300.0],["2025-02-05",106.4,106.72,105.53,106.69,463700.0],["2025-02-06",107.48,107.48,105.12,106.09,324400.0],["2025-02-07",105.78,106.44,104.2,105.24,509200.0],["2025-02-10",105.72,106.25,104.39,105.9,342100.0],["2025-02-11",104.96,105.86,98.42,98.5,1072600.0],["2025-02-12",97.07,99.13,97.07,97.75,644100.0],["2025-02-13",98.0,98.84,96.4,98.67,647500.0],["2025-02-14",99.01,99.48,96.72,97.0,721700.0],["2025-02-18",96.73,98.12,95.85,98.07,1150400.0],["2025-02-19",97.74,98.4,97.33,97.85,494500.0],["2025-02-20",98.1,98.1,96.73,97.69,555900.0],["2025-02-21",98.9,98.9,93.58,93.94,885900.0],["2025-02-24",93.77,94.29,91.84,92.6,1713600.0],["2025-02-25",102.5,105.3,100.58,101.81,2808100.0],["2025-02-26",104.99,108.89,103.61,107.72,1367900.0],["2025-02-27",107.95,109.11,106.02,106.89,1021400.0],["2025-02-28",106.0,109.07,105.3,108.89,780300.0],["2025-03-03",108.67,109.57,105.92,106.52,895800.0],["2025-03-04",103.52,106.9,102.63,105.77,745200.0],["2025-03-05",106.0,107.68,105.22,106.98,574800.0],["2025-03-06",105.64,106.99,104.45,106.19,497600.0],["2025-03-07",105.39,106.39,102.89,105.82,531100.0],["2025-03-10",104.78,105.27,102.65,103.72,570100.0],["2025-03-11",103.96,104.6,102.34,103.31,337100.0],["2025-03-12",103.68,104.36,102.58,103.13,433600.0],["2025-03-13",103.01,104.14,102.12,103.91,464500.0],["2025-03-14",104.5,106.48,103.89,104.57,642800.0],["2025-03-17",103.75,107.67,103.75,106.55,554600.0],["2025-03-18",105.92,106.63,105.4,105.49,497700.0],["2025-03-19",105.46,108.88,105.38,108.13,586100.0],["2025-03-20",108.74,109.06,106.73,106.79,559500.0],["2025-03-21",105.68,106.38,104.76,105.76,858200.0],["2025-03-24",107.73,109.07,107.37,108.56,467700.0],["2025-03-25",107.84,108.73,107.12,108.23,344600.0],["2025-03-26",108.91,108.91,106.42,107.36,420300.0],["2025-03-27",107.02,107.19,105.06,105.24,276500.0],["2025-03-28",105.65,105.73,103.04,103.82,429700.0],["2025-03-31",103.13,105.05,101.18,104.76,582100.0],["2025-04-01",104.57,106.24,103.5,105.92,424700.0],["2025-04-02",104.77,107.73,104.23,107.36,400900.0],["2025-04-03",102.5,104.22,99.3,100.84,685500.0],["2025-04-04",95.79,97.42,92.88,94.79,905100.0],["2025-04-07",91.58,99.91,90.35,94.38,890100.0],["2025-04-08",99.4,99.4,91.0,92.04,1059700.0],["2025-04-09",92.55,100.62,90.11,99.53,956100.0],["2025-04-10",97.06,98.21,93.67,97.22,527300.0],["2025-04-11",97.58,102.37,96.52,101.0,823400.0],["2025-04-14",102.94,103.12,99.88,101.38,618100.0],["2025-04-15",101.58,103.7,101.02,102.08,490100.0],["2025-04-16",101.59,101.97,99.74,101.65,456600.0],["2025-04-17",101.56,103.56,101.37,103.26,507200.0],["2025-04-21",102.02,102.64,100.21,101.48,353000.0],["2025-04-22",102.91,105.39,102.71,104.11,770000.0],["2025-04-23",106.68,107.85,105.07,105.42,473000.0],["2025-04-24",105.51,109.33,105.0,109.16,558000.0],["2025-04-25",108.89,110.52,108.28,110.41,485500.0],["2025-04-28",109.96,110.61,107.46,109.1,489900.0],["2025-04-29",109.04,111.16,108.84,110.88,417400.0],["2025-04-30",109.09,111.72,107.92,111.29,755500.0],["2025-05-01",108.21,110.64,104.98,108.05,797000.0],["2025-05-02",110.13,112.67,107.77,108.23,768000.0],["2025-05-05",107.3,109.33,107.3,107.55,573200.0],["2025-05-06",106.91,109.27,106.53,106.68,427400.0],["2025-05-07",107.26,107.62,105.36,106.31,527800.0],["2025-05-08",107.02,109.08,106.08,107.87,687300.0],["2025-05-09",108.62,109.02,107.45,108.58,307800.0],["2025-05-12",112.02,112.65,109.48,112.44,598700.0],["2025-05-13",112.21,115.64,112.21,115.1,678400.0],["2025-05-14",114.71,115.22,113.42,113.75,471300.0],["2025-05-15",113.82,115.24,113.34,114.2,313100.0],["2025-05-16",114.14,115.05,113.62,114.82,301800.0],["2025-05-19",113.11,114.18,113.05,113.99,306700.0],["2025-05-20",113.44,115.52,113.29,114.93,666200.0],["2025-05-21",113.96,115.09,113.53,114.8,477500.0],["2025-05-22",114.17,114.17,112.01,112.27,452000.0],["2025-05-23",110.54,113.01,110.54,112.63,363500.0],["2025-05-27",114.06,115.92,113.33,115.5,820100.0],["2025-05-28",115.69,116.03,113.13,113.28,364000.0],["2025-05-29",114.22,114.22,112.98,113.71,351900.0],["2025-05-30",113.61,116.59,112.83,115.6,649700.0],["2025-06-02",115.41,118.71,115.37,116.46,758200.0],["2025-06-03",116.73,119.79,116.05,119.5,528100.0],["2025-06-04",119.32,120.58,119.2,119.58,552600.0],["2025-06-05",119.41,120.63,118.83,119.51,576100.0],["2025-06-06",120.22,121.0,119.46,120.56,413300.0],["2025-06-09",121.19,122.05,120.65,121.58,517500.0],["2025-06-10",121.77,124.16,121.22,123.32,600900.0],["2025-06-11",124.04,124.06,122.35,122.63,707200.0],["2025-06-12",121.67,123.7,121.0,122.89,236500.0],["2025-06-13",121.42,123.66,121.37,121.96,558100.0],["2025-06-16",123.27,125.4,122.64,125.04,508000.0],["2025-06-17",124.04,124.86,123.71,124.44,516400.0],["2025-06-18",124.09,126.05,123.8,125.7,486000.0],["2025-06-20",127.03,129.83,126.18,127.8,1053300.0],["2025-06-23",127.47,131.03,126.19,130.81,852700.0],["2025-06-24",130.81,131.48,129.95,130.5,651500.0],["2025-06-25",130.5,132.48,130.1,131.25,362700.0],["2025-06-26",131.93,132.89,131.45,132.78,432100.0],["2025-06-27",133.04,134.52,130.94,132.46,1103200.0],["2025-06-30",132.12,132.51,130.74,131.63,740400.0],["2025-07-01",131.2,133.77,130.4,132.57,449900.0],["2025-07-02",132.57,134.21,131.64,134.08,362200.0],["2025-07-03",134.76,136.06,134.54,135.69,189300.0],["2025-07-07",134.82,136.24,133.66,134.45,351200.0],["2025-07-08",134.46,135.33,132.82,133.56,515400.0],["2025-07-09",133.75,135.15,132.62,134.75,517900.0],["2025-07-10",134.77,135.77,134.12,135.53,360600.0],["2025-07-11",134.46,135.68,133.75,134.54,396700.0],["2025-07-14",135.18,135.86,134.26,135.34,290100.0],["2025-07-15",136.13,136.46,134.49,135.63,523700.0],["2025-07-16",136.03,136.36,133.7,136.13,507100.0],["2025-07-17",136.21,137.68,135.3,136.61,1068200.0],["2025-07-18",137.37,137.54,135.77,136.39,296500.0],["2025-07-21",136.63,137.99,136.37,136.63,518100.0],["2025-07-22",137.09,137.09,134.22,134.84,475800.0],["2025-07-23",134.97,136.0,134.62,135.54,300100.0],["2025-07-24",135.34,135.87,133.72,133.99,328000.0],["2025-07-25",134.67,136.17,133.72,135.97,533400.0],["2025-07-28",136.13,136.84,135.11,136.3,463100.0],["2025-07-29",137.3,137.95,135.4,136.62,622800.0],["2025-07-30",136.42,140.04,135.9,138.42,713500.0],["2025-07-31",130.71,139.45,122.89,124.54,3113400.0],["2025-08-01",126.33,126.33,121.09,123.18,1268600.0],["2025-08-04",124.18,126.36,123.97,125.75,895200.0],["2025-08-05",126.15,127.84,123.11,123.79,677800.0],["2025-08-06",123.66,126.56,122.83,125.25,886300.0],["2025-08-07",126.56,127.15,124.39,124.68,722500.0],["2025-08-08",125.45,126.39,124.25,125.48,410900.0],["2025-08-11",125.66,125.84,123.68,123.98,437000.0],["2025-08-12",124.71,126.5,124.23,126.08,417500.0],["2025-08-13",127.15,128.68,125.53,128.5,473900.0],["2025-08-14",127.6,127.6,124.99,125.37,413600.0],["2025-08-15",125.45,126.68,124.56,126.28,415500.0],["2025-08-18",126.26,127.75,125.9,127.38,420000.0],["2025-08-19",127.06,127.06,125.24,125.84,385300.0],["2025-08-20",125.8,126.8,124.01,124.69,423100.0],["2025-08-21",124.43,125.72,123.36,123.41,421500.0],["2025-08-22",124.36,127.79,124.18,126.83,579700.0],["2025-08-25",126.61,127.18,123.91,124.05,484700.0],["2025-08-26",123.79,125.31,123.38,124.06,994500.0],["2025-08-27",123.66,124.82,123.06,123.93,572200.0],["2025-08-28",124.59,124.59,122.76,123.48,619800.0],["2025-08-29",124.17,124.17,121.14,122.94,650600.0],["2025-09-02",121.29,121.75,120.34,120.88,473000.0],["2025-09-03",120.79,121.97,120.4,120.91,507400.0],["2025-09-04",121.4,121.45,118.85,121.12,597100.0],["2025-09-05",121.72,122.87,119.55,120.45,623700.0],["2025-09-08",120.84,121.3,119.27,120.12,479800.0],["2025-09-09",120.51,120.86,118.63,118.76,1572500.0],["2025-09-10",119.56,120.36,117.51,118.29,667500.0],["2025-09-11",119.05,121.82,118.79,120.5,691400.0],["2025-09-12",120.48,121.17,119.21,119.54,564700.0],["2025-09-15",119.32,120.61,119.15,120.17,430000.0],["2025-09-16",120.5,121.09,117.38,117.47,587100.0],["2025-09-17",117.84,119.81,117.14,117.91,433300.0],["2025-09-18",118.94,121.84,118.69,121.09,578100.0],["2025-09-19",122.98,123.71,120.05,120.63,2016200.0],["2025-09-22",120.65,125.21,119.65,125.07,1264400.0],["2025-09-23",125.94,126.87,124.33,124.72,1118000.0],["2025-09-24",124.14,124.6,122.88,123.11,482100.0],["2025-09-25",122.47,122.74,121.14,122.71,454200.0],["2025-09-26",122.62,124.13,121.41,123.97,524900.0],["2025-09-29",124.53,125.23,123.8,124.16,633400.0],["2025-09-30",124.78,125.51,123.99,124.56,511200.0],["2025-10-01",124.37,124.44,121.33,122.42,500800.0],["2025-10-02",122.5,124.44,121.79,123.59,450100.0],["2025-10-03",123.68,126.02,123.4,125.44,482300.0],["2025-10-06",126.54,127.96,125.63,125.94,446100.0],["2025-10-07",127.9,129.99,124.86,126.54,636600.0],["2025-10-08",126.54,127.84,126.3,127.52,379600.0],["2025-10-09",127.94,128.38,125.61,126.61,549200.0],["2025-10-10",126.91,127.21,122.13,122.2,562000.0],["2025-10-13",124.52,129.0,124.3,128.28,757500.0],["2025-10-14",126.5,130.64,126.24,130.29,633900.0],["2025-10-15",131.67,133.78,131.07,133.72,869000.0],["2025-10-16",134.77,136.1,132.98,134.25,617800.0],["2025-10-17",133.09,133.73,131.14,131.33,684500.0],["2025-10-20",132.49,135.44,132.49,134.03,414500.0],["2025-10-21",134.27,134.8,132.15,133.66,491200.0],["2025-10-22",133.68,133.97,131.38,132.44,520600.0],["2025-10-23",133.02,135.56,133.02,134.01,1522300.0],["2025-10-24",136.2,137.91,135.03,135.94,508600.0],["2025-10-27",136.86,137.46,134.54,136.11,627400.0],["2025-10-28",135.5,136.27,133.36,133.95,859600.0],["2025-10-29",134.62,139.07,133.93,138.18,1362900.0],["2025-10-30",136.2,142.0,107.29,108.99,6207900.0],["2025-10-31",111.7,112.0,99.5,100.33,4244600.0],["2025-11-03",101.68,107.4,99.73,106.81,2700500.0],["2025-11-04",104.5,108.06,104.39,106.56,2166000.0],["2025-11-05",106.79,107.7,104.49,107.15,1042300.0],["2025-11-06",107.1,108.04,105.52,105.99,706400.0],["2025-11-07",105.0,105.99,101.8,105.29,747500.0],["2025-11-10",105.32,105.99,100.3,100.91,1111200.0],["2025-11-11",102.28,104.14,100.76,103.44,737000.0],["2025-11-12",103.23,105.23,102.55,104.88,705800.0],["2025-11-13",103.93,104.48,98.92,99.47,1034000.0],["2025-11-14",98.35,99.9,97.56,98.46,1291300.0],["2025-11-17",98.87,100.44,96.84,97.21,705200.0],["2025-11-18",97.28,98.88,96.0,96.27,1032600.0],["2025-11-19",96.16,97.43,94.43,95.14,491100.0],["2025-11-20",96.77,97.49,93.65,94.21,1207200.0],["2025-11-21",93.95,97.19,93.41,95.69,878900.0],["2025-11-24",95.83,98.84,95.76,96.77,719800.0],["2025-11-25",97.51,99.07,96.82,96.98,1125200.0],["2025-11-26",97.19,99.27,96.82,98.56,641900.0],["2025-11-28",99.01,99.35,98.4,99.04,423100.0],["2025-12-01",98.36,98.96,97.09,97.35,639200.0],["2025-12-02",98.21,98.21,96.46,96.65,394200.0],["2025-12-03",96.76,98.44,96.35,98.34,428500.0],["2025-12-04",98.34,99.89,97.5,99.16,575300.0],["2025-12-05",99.15,100.2,97.45,97.87,457700.0],["2025-12-08",98.56,98.75,96.65,96.74,406800.0],["2025-12-09",97.2,98.61,96.43,96.47,377300.0],["2025-12-10",96.64,98.82,95.73,98.29,535800.0],["2025-12-11",98.44,99.05,97.45,98.27,382300.0],["2025-12-12",97.99,99.23,95.84,96.18,757900.0],["2025-12-15",96.46,97.56,94.83,95.22,715100.0],["2025-12-16",95.08,96.68,94.98,95.33,664900.0],["2025-12-17",95.73,97.22,94.4,94.66,617500.0],["2025-12-18",95.94,96.54,93.86,94.56,541900.0],["2025-12-19",94.52,96.56,94.5,96.24,1823300.0],["2025-12-22",95.81,97.08,94.93,95.58,547400.0],["2025-12-23",95.41,96.48,94.73,95.8,820900.0],["2025-12-24",95.97,96.68,95.81,95.92,111300.0],["2025-12-26",95.91,96.58,95.54,96.46,227700.0],["2025-12-29",96.46,97.09,94.88,95.1,403100.0],["2025-12-30",95.12,95.34,94.16,94.23,385800.0],["2025-12-31",94.25,94.82,92.69,92.86,397900.0],["2026-01-02",93.53,94.99,93.3,94.47,379600.0],["2026-01-05",94.8,97.98,94.48,96.73,520500.0],["2026-01-06",96.55,97.99,95.13,97.65,491500.0],["2026-01-07",97.45,98.06,96.4,97.25,430600.0],["2026-01-08",97.27,98.58,96.53,98.44,405800.0],["2026-01-09",98.91,100.0,97.69,99.31,811700.0],["2026-01-12",98.47,98.86,96.98,97.44,548400.0],["2026-01-13",97.8,100.18,97.47,99.28,611800.0],["2026-01-14",99.53,100.09,97.26,98.36,736200.0],["2026-01-15",99.62,101.83,99.22,100.91,783000.0],["2026-01-16",100.92,100.92,99.17,100.04,318500.0],["2026-01-20",98.81,99.66,96.31,96.81,814400.0],["2026-01-21",97.98,99.65,97.0,98.99,547100.0],["2026-01-22",100.12,101.21,98.23,99.69,322700.0],["2026-01-23",100.18,100.44,97.56,97.67,501400.0],["2026-01-26",98.39,99.2,97.66,98.38,450500.0],["2026-01-27",98.6,99.06,97.17,99.0,307500.0],["2026-01-28",103.2,103.48,97.88,99.21,600300.0],["2026-01-29",99.77,101.37,98.09,100.19,401800.0],["2026-01-30",99.4,99.94,97.98,99.08,472800.0],["2026-02-02",99.84,101.33,98.16,100.45,491400.0],["2026-02-03",100.45,102.41,99.91,101.11,558200.0],["2026-02-04",101.72,103.44,101.14,101.94,560900.0],["2026-02-05",101.79,101.79,97.75,99.56,490600.0],["2026-02-06",100.49,104.44,100.49,104.05,596900.0],["2026-02-09",103.5,105.89,103.5,104.48,474000.0],["2026-02-10",104.59,106.36,104.5,105.57,561500.0],["2026-02-11",106.67,107.19,99.3,99.81,819100.0],["2026-02-12",100.77,101.35,93.76,95.74,1319200.0],["2026-02-13",93.32,95.59,88.57,89.36,2273200.0],["2026-02-17",98.89,104.51,95.3,96.43,2764200.0],["2026-02-18",99.02,100.96,97.38,99.58,1971400.0],["2026-02-19",99.41,100.81,98.03,99.11,1048800.0],["2026-02-20",99.11,104.53,97.41,99.54,1725400.0],["2026-02-23",96.25,99.58,93.69,95.21,2762500.0],["2026-02-24",95.2,99.0,93.77,97.84,6014100.0],["2026-02-25",97.84,98.53,95.0,97.15,1362600.0],["2026-02-26",97.77,98.06,95.05,96.08,960300.0],["2026-02-27",95.21,95.57,92.65,93.95,959700.0],["2026-03-02",92.26,96.0,91.55,95.16,832900.0],["2026-03-03",92.84,94.96,91.37,93.94,804000.0],["2026-03-04",94.71,95.17,91.69,92.29,1049900.0],["2026-03-05",91.12,93.0,90.25,91.22,1155600.0],["2026-03-06",91.22,93.32,90.29,91.25,1181800.0],["2026-03-09",89.75,96.45,89.72,96.18,1225600.0],["2026-03-10",95.66,96.71,92.38,93.04,1303300.0],["2026-03-11",92.61,94.13,91.0,91.96,477100.0],["2026-03-12",90.58,91.29,89.8,90.62,552500.0],["2026-03-13",90.8,91.62,89.28,90.0,539900.0],["2026-03-16",91.0,91.99,90.21,91.28,722900.0],["2026-03-17",92.13,93.23,91.37,92.31,787400.0],["2026-03-18",92.17,94.4,91.61,91.79,581200.0],["2026-03-19",91.73,93.97,90.62,92.69,923500.0],["2026-03-20",94.15,94.16,90.2,91.28,2802200.0],["2026-03-23",92.85,94.74,91.74,93.4,1797200.0],["2026-03-24",92.32,95.18,90.5,92.69,1414800.0],["2026-03-25",93.55,94.41,92.21,93.54,529800.0],["2026-03-26",93.18,93.38,88.15,88.35,841700.0],["2026-03-27",87.78,88.92,85.12,85.6,896600.0],["2026-03-30",86.84,87.71,83.51,83.88,843900.0],["2026-03-31",85.62,89.99,84.5,89.63,1003500.0],["2026-04-01",89.65,92.19,89.65,90.42,578300.0],["2026-04-02",88.88,90.44,87.13,88.69,491800.0],["2026-04-06",88.9,91.46,88.38,91.12,517100.0],["2026-04-07",90.47,92.12,89.01,89.98,506200.0],["2026-04-08",93.79,95.88,92.51,92.99,843200.0],["2026-04-09",92.53,95.36,92.08,95.1,650700.0],["2026-04-10",95.54,95.55,93.74,94.19,337500.0],["2026-04-13",93.92,94.89,92.62,94.47,623200.0],["2026-04-14",95.26,97.3,95.25,96.36,559900.0],["2026-04-15",95.46,98.33,95.46,97.55,574500.0],["2026-04-16",97.29,98.0,96.16,97.0,567400.0],["2026-04-17",98.55,100.49,98.15,98.43,810500.0],["2026-04-20",97.45,98.59,95.11,97.63,750300.0],["2026-04-21",96.03,96.39,91.68,94.16,1395800.0],["2026-04-22",95.44,95.44,88.06,89.68,1553000.0],["2026-04-23",89.84,90.25,87.55,88.56,883600.0],["2026-04-24",88.6,89.14,87.42,88.55,647700.0],["2026-04-27",89.03,89.66,85.0,86.92,1979000.0],["2026-04-28",86.25,87.58,78.53,87.0,3255200.0],["2026-04-29",85.77,86.02,81.7,82.69,1507800.0],["2026-04-30",83.9,86.05,81.9,83.8,1134200.0],["2026-05-01",84.95,85.94,83.62,85.4,577300.0],["2026-05-04",85.28,86.8,84.07,84.22,797700.0],["2026-05-05",85.08,85.22,83.19,84.42,395900.0],["2026-05-06",86.47,86.93,82.78,82.97,821700.0],["2026-05-07",82.97,84.26,80.81,81.14,781300.0],["2026-05-08",81.77,82.97,81.43,81.87,654500.0],["2026-05-11",81.25,82.49,81.1,81.71,763600.0],["2026-05-12",81.83,82.57,80.28,81.26,741100.0],["2026-05-13",81.57,82.71,80.5,82.22,612500.0],["2026-05-14",82.94,83.47,80.89,81.53,750300.0],["2026-05-15",80.84,81.5,79.2,79.24,708400.0],["2026-05-18",80.67,81.13,79.09,80.8,779200.0],["2026-05-19",80.5,80.93,77.77,78.02,756500.0],["2026-05-20",78.34,81.79,77.85,81.35,846600.0],["2026-05-21",80.88,82.71,80.37,81.85,655500.0],["2026-05-22",82.32,83.08,82.0,83.02,598200.0],["2026-05-26",84.11,85.31,83.17,84.44,649200.0],["2026-05-27",84.5,85.98,83.95,85.3,522000.0],["2026-05-28",85.17,86.77,83.37,83.59,670100.0],["2026-05-29",83.59,84.17,81.92,82.48,759600.0],["2026-06-01",82.2,85.34,81.81,84.79,618900.0],["2026-06-02",84.79,85.04,82.5,83.94,520500.0],["2026-06-03",83.4,83.4,81.72,82.12,531600.0],["2026-06-04",82.49,82.6,80.39,81.05,622000.0],["2026-06-05",80.73,82.4,78.79,80.07,883100.0],["2026-06-08",80.43,82.7,80.12,81.8,616000.0],["2026-06-09",82.0,83.56,80.31,82.34,642700.0],["2026-06-10",81.75,82.22,78.5,79.68,489400.0],["2026-06-11",79.97,81.02,78.8,80.72,517600.0],["2026-06-12",81.02,81.92,80.04,80.56,479400.0],["2026-06-15",81.69,82.64,80.15,80.71,467700.0],["2026-06-16",81.38,81.97,80.98,81.1,561900.0],["2026-06-17",81.32,81.5,78.93,79.26,786100.0],["2026-06-18",80.42,81.25,79.47,80.81,1292200.0],["2026-06-22",80.68,81.91,80.2,81.76,542100.0],["2026-06-23",80.94,81.99,80.4,81.1,480100.0],["2026-06-24",81.1,83.54,81.1,81.61,434600.0],["2026-06-25",82.07,83.39,81.65,82.95,925500.0],["2026-06-26",82.03,84.41,82.03,83.87,1841800.0],["2026-06-29",83.92,85.97,82.88,83.72,663800.0],["2026-06-30",83.89,86.72,83.51,86.53,430500.0],["2026-07-01",86.55,88.62,84.45,84.49,897900.0],["2026-07-02",84.58,86.73,83.9,85.11,691200.0],["2026-07-06",85.2,88.66,84.4456,86.74,636551.544237],["2026-07-07",86.55,86.725,83.3,84.44,444348.367531],["2026-07-08",83.46,84.23,82.495,84.05,573835.682161],["2026-07-09",84.05,85.69,83.7774,84.99,317861.280337],["2026-07-10",85.24,85.95,84.47,85.1,291756.984206],["2026-07-13",85,85.62,82.97,83.39,530574.566065],["2026-07-14",84,84.32,83.15,83.46,296587.993935],["2026-07-15",83.68,84.93,82.8475,83.99,380858.479727],["2026-07-16",83.5,86,83.5,85.9,442544.180417],["2026-07-17",85,86.51,84.645,85.99,486928.176987],["2026-07-20",86.48,86.935,83.665,84.37,663814.38938],["2026-07-21",84.74,86.1,84.06,84.14,416582.893596],["2026-07-22",83.81,84.985,82.735,83.21,736163.44964],["2026-07-23",83.04,84.495,81.64,83.93,476797.513537],["2026-07-24",84.38,85.62,83.59,84.22,555873.924186],["2026-07-27",84.5,84.93,81.13,84.78,2326689.611355],["2026-07-28",91.75,108.2,91.2,107.02,6630921.240859],["2026-07-29",106.23,106.275,99.7,102.33,2710022.183791],["2026-07-30",102.14,102.59,97.03,98.85,1519403.556296],["2026-07-31",99.17,100.07,97.56,99.66,799181.274092]]}