{"t":"MHK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-04-01",6.6667,7.0,6.6667,6.8333,4215825.0],["1992-04-02",6.8333,7.0,6.7778,6.7778,439875.0],["1992-04-03",6.7778,6.8889,6.7778,6.7778,553275.0],["1992-04-06",6.7778,6.8889,6.7778,6.7778,389250.0],["1992-04-07",6.7778,7.0,6.7778,6.7778,497250.0],["1992-04-08",6.7778,6.7778,6.4444,6.4444,220950.0],["1992-04-09",6.4444,6.7778,6.4444,6.7778,284850.0],["1992-04-10",6.6667,6.7778,6.5556,6.7778,114300.0],["1992-04-13",6.6667,6.7778,6.6667,6.7222,38475.0],["1992-04-14",6.6667,6.8889,6.6667,6.8889,263250.0],["1992-04-15",6.7778,7.0,6.7778,7.0,496800.0],["1992-04-16",6.7778,7.2222,6.7778,7.0,262350.0],["1992-04-20",7.0,7.2222,7.0,7.0,33975.0],["1992-04-21",7.0,7.3333,7.0,7.2222,22725.0],["1992-04-22",7.0,7.4444,7.0,7.4444,142875.0],["1992-04-23",7.1111,7.4444,7.1111,7.2222,32400.0],["1992-04-24",7.2222,7.2222,7.1111,7.1667,84150.0],["1992-04-27",7.1111,7.1111,7.1111,7.1111,675.0],["1992-04-28",7.1111,7.2222,7.1111,7.1111,51975.0],["1992-04-29",7.1111,7.1111,7.1111,7.1111,5625.0],["1992-04-30",7.2222,7.2222,7.1111,7.1111,53100.0],["1992-05-01",7.1667,7.4444,7.1111,7.1111,39375.0],["1992-05-04",7.1111,7.3889,7.1111,7.3889,41400.0],["1992-05-05",7.4444,7.4444,7.1111,7.1111,41625.0],["1992-05-06",7.1111,7.1667,7.1111,7.1111,45675.0],["1992-05-07",7.1111,7.4444,7.1111,7.1667,249075.0],["1992-05-08",7.1111,7.1111,7.1111,7.1111,900.0],["1992-05-11",7.1111,7.4444,7.1111,7.3889,111600.0],["1992-05-12",7.4444,7.4444,7.2778,7.3333,22950.0],["1992-05-13",7.2778,7.3333,7.2778,7.3333,34875.0],["1992-05-14",7.4444,7.5556,7.2222,7.2222,9000.0],["1992-05-15",7.5556,7.5556,7.2222,7.2222,49275.0],["1992-05-18",7.2222,7.2222,7.2222,7.2222,4500.0],["1992-05-19",7.3333,7.3333,7.2222,7.3333,56925.0],["1992-05-20",7.2222,7.2222,7.2222,7.2222,675.0],["1992-05-21",7.2222,7.4444,7.2222,7.3333,12600.0],["1992-05-22",7.2222,7.3333,7.1667,7.3333,11250.0],["1992-05-26",7.1111,7.1111,7.1111,7.1111,225.0],["1992-05-27",7.3333,7.3333,7.1667,7.1667,74475.0],["1992-05-28",7.1111,7.2222,7.1111,7.1111,30600.0],["1992-05-29",7.2222,7.2222,7.1111,7.1111,62100.0],["1992-06-01",7.1111,7.1111,6.8889,6.8889,43200.0],["1992-06-02",6.8889,7.1111,6.6667,6.7778,43875.0],["1992-06-03",7.0,7.0,6.8333,6.9444,144000.0],["1992-06-04",6.8889,6.9444,6.8889,6.9444,112500.0],["1992-06-05",6.9444,6.9444,6.9444,6.9444,0.0],["1992-06-08",6.9444,6.9444,6.9444,6.9444,0.0],["1992-06-09",6.6667,6.6667,6.5556,6.5556,13275.0],["1992-06-10",6.6667,6.6667,6.5556,6.5556,39825.0],["1992-06-11",6.6111,6.6111,6.4444,6.4444,69750.0],["1992-06-12",6.7778,6.7778,6.4444,6.4444,45225.0],["1992-06-15",6.4444,6.4444,6.4444,6.4444,0.0],["1992-06-16",6.4444,6.4444,6.4444,6.4444,225.0],["1992-06-17",6.4444,6.4444,6.4444,6.4444,450.0],["1992-06-18",6.6667,6.6667,6.1111,6.1111,45450.0],["1992-06-19",6.1111,6.1111,5.6667,5.8333,51750.0],["1992-06-22",5.6667,5.6667,5.2222,5.2222,218250.0],["1992-06-23",5.6667,5.7778,5.4444,5.4444,36225.0],["1992-06-24",5.8889,5.8889,5.5556,5.8889,86175.0],["1992-06-25",5.8889,5.8889,5.6111,5.8889,40275.0],["1992-06-26",5.8889,5.8889,5.6111,5.6667,113175.0],["1992-06-29",5.3333,5.5556,4.8333,5.1111,534825.0],["1992-06-30",5.3333,5.3333,4.9444,5.1111,81225.0],["1992-07-01",5.3333,5.3333,5.2222,5.2778,50850.0],["1992-07-02",5.6667,5.7778,5.4444,5.7778,256500.0],["1992-07-06",5.7778,5.7778,5.7778,5.7778,2250.0],["1992-07-07",5.7778,5.8889,5.6667,5.6667,111375.0],["1992-07-08",5.4444,5.6667,5.2222,5.6667,7425.0],["1992-07-09",5.2222,5.4444,5.2222,5.4444,16650.0],["1992-07-10",5.4444,5.4444,5.4444,5.4444,0.0],["1992-07-13",5.4444,5.6667,5.3333,5.6667,18675.0],["1992-07-14",5.3333,5.6667,5.3333,5.6667,6750.0],["1992-07-15",5.6667,5.6667,5.3333,5.4444,64350.0],["1992-07-16",5.6667,5.6667,5.6667,5.6667,1350.0],["1992-07-17",5.6667,5.6667,5.6667,5.6667,6750.0],["1992-07-20",5.5556,5.5556,5.3333,5.3333,7425.0],["1992-07-21",5.6667,5.8889,5.6667,5.6667,7650.0],["1992-07-22",6.0,6.0,6.0,6.0,6075.0],["1992-07-23",6.1111,6.3333,6.1111,6.3333,6075.0],["1992-07-24",6.3333,6.3333,6.3333,6.3333,12375.0],["1992-07-27",6.0,6.5556,5.8889,6.5556,52875.0],["1992-07-28",6.6667,7.0,6.5556,6.5556,87750.0],["1992-07-29",6.5556,6.6667,6.4444,6.4444,84600.0],["1992-07-30",6.6667,6.6667,5.8889,6.2222,47250.0],["1992-07-31",5.8889,6.2222,5.7778,5.8889,40500.0],["1992-08-03",5.7778,6.0,5.6667,5.6667,54675.0],["1992-08-04",5.6667,5.7778,5.6667,5.7778,6075.0],["1992-08-05",5.4444,5.7778,5.4444,5.7778,11025.0],["1992-08-06",5.7778,5.7778,5.7778,5.7778,900.0],["1992-08-07",5.6667,5.8889,5.5556,5.6667,44325.0],["1992-08-10",5.6667,6.0,5.6667,6.0,2700.0],["1992-08-11",6.0,6.0,5.8333,6.0,6075.0],["1992-08-12",5.5556,5.7778,5.5556,5.7778,15975.0],["1992-08-13",5.7778,5.7778,5.5556,5.5556,13500.0],["1992-08-14",5.7778,5.7778,5.5556,5.5556,13050.0],["1992-08-17",5.5556,5.6667,5.5556,5.6111,37125.0],["1992-08-18",5.7778,5.7778,5.4444,5.6667,258075.0],["1992-08-19",5.7778,5.7778,5.4444,5.7778,320625.0],["1992-08-20",5.5,5.7778,5.4444,5.4444,76050.0],["1992-08-21",5.4444,5.7778,5.4444,5.7778,88200.0],["1992-08-24",5.7778,5.7778,5.6667,5.7222,18900.0],["1992-08-25",5.7222,5.7778,5.4444,5.4444,12825.0],["1992-08-26",5.6111,5.7778,5.4444,5.7778,108450.0],["1992-08-27",5.8889,5.8889,5.8889,5.8889,5175.0],["1992-08-28",5.8889,6.1667,5.7778,6.1667,6975.0],["1992-08-31",6.2222,6.2222,6.2222,6.2222,13500.0],["1992-09-01",6.3333,6.3889,6.1111,6.3889,38925.0],["1992-09-02",6.3333,6.6667,6.3333,6.6667,20925.0],["1992-09-03",6.6667,6.6667,6.5556,6.5556,675.0],["1992-09-04",6.3889,6.3889,6.3333,6.3333,35550.0],["1992-09-08",6.3333,6.3333,6.2778,6.2778,4500.0],["1992-09-09",6.3889,6.3889,6.1111,6.1111,15975.0],["1992-09-10",6.1111,6.1111,6.1111,6.1111,0.0],["1992-09-11",6.2222,6.3333,6.1111,6.1111,15975.0],["1992-09-14",6.4444,6.4444,6.1111,6.4444,11475.0],["1992-09-15",6.4444,6.4444,6.2222,6.2222,1350.0],["1992-09-16",6.1667,6.1667,6.0,6.0,2475.0],["1992-09-17",6.0,6.4444,6.0,6.4444,14400.0],["1992-09-18",6.4444,6.4444,6.1111,6.4444,44325.0],["1992-09-21",6.4444,6.4444,6.2222,6.2222,64350.0],["1992-09-22",6.4444,6.4444,6.1111,6.2222,105525.0],["1992-09-23",6.1111,6.3333,6.1111,6.1111,28800.0],["1992-09-24",6.2222,6.3333,6.1111,6.1111,220275.0],["1992-09-25",6.1111,6.2222,5.8333,6.0,96525.0],["1992-09-28",6.1111,6.1111,5.8889,5.8889,21375.0],["1992-09-29",5.8889,5.9444,5.7778,5.7778,70425.0],["1992-09-30",6.0,6.0,5.4444,5.4444,73350.0],["1992-10-01",5.4444,5.5556,5.4444,5.5556,120825.0],["1992-10-02",5.5,5.6667,5.4444,5.4444,49275.0],["1992-10-05",5.4444,5.4444,5.1111,5.1667,70425.0],["1992-10-06",5.4444,5.5556,5.2222,5.3889,95850.0],["1992-10-07",5.5556,5.5556,5.3333,5.3333,32400.0],["1992-10-08",5.3889,5.5556,5.2778,5.3333,92925.0],["1992-10-09",5.3333,5.4444,5.2222,5.2222,108675.0],["1992-10-12",5.4444,5.4444,5.1111,5.1111,290700.0],["1992-10-13",5.1667,5.4444,5.1111,5.4444,83250.0],["1992-10-14",5.4444,5.4444,5.1111,5.2778,101925.0],["1992-10-15",5.3333,5.3333,5.2222,5.2222,39375.0],["1992-10-16",5.1111,5.3333,5.1111,5.2222,5400.0],["1992-10-19",5.2222,5.3333,5.1111,5.2778,118350.0],["1992-10-20",5.3333,5.5556,5.2222,5.3889,188325.0],["1992-10-21",5.6667,5.6667,5.4444,5.5556,56700.0],["1992-10-22",5.4444,5.6667,5.4444,5.5556,89325.0],["1992-10-23",5.6667,5.6667,5.5556,5.6111,75600.0],["1992-10-26",5.6667,5.6667,5.4444,5.6667,39150.0],["1992-10-27",5.5,5.7778,5.5,5.7222,296325.0],["1992-10-28",5.7778,5.7778,5.6667,5.7778,190125.0],["1992-10-29",5.7778,5.7778,5.7222,5.7778,7875.0],["1992-10-30",5.7222,5.7778,5.5556,5.5556,37575.0],["1992-11-02",5.7778,5.7778,5.5,5.7222,23625.0],["1992-11-03",5.6667,5.7778,5.5556,5.7778,67050.0],["1992-11-04",5.7778,5.7778,5.5556,5.7778,27900.0],["1992-11-05",5.5556,5.5556,5.3333,5.3333,10125.0],["1992-11-06",5.5556,5.5556,5.5556,5.5556,225.0],["1992-11-09",5.3333,5.5556,5.3333,5.3333,2025.0],["1992-11-10",5.7778,5.7778,5.4444,5.6667,2250.0],["1992-11-11",5.4444,5.6667,5.4444,5.6667,76500.0],["1992-11-12",5.5556,5.6667,5.4444,5.6667,58950.0],["1992-11-13",5.5556,5.6667,5.4444,5.6667,47475.0],["1992-11-16",5.6667,5.7778,5.6111,5.6667,51300.0],["1992-11-17",5.7778,6.0,5.5556,5.8889,291600.0],["1992-11-18",6.0,6.1111,5.7778,5.8889,376875.0],["1992-11-19",6.1111,6.2778,6.0,6.2778,152100.0],["1992-11-20",6.3333,6.3333,6.1111,6.2778,84150.0],["1992-11-23",6.2222,6.6667,6.1111,6.6667,340875.0],["1992-11-24",6.6667,7.0,6.5556,6.6667,161100.0],["1992-11-25",7.0,7.1111,6.8889,7.0,168525.0],["1992-11-27",7.1111,7.3333,7.0,7.1111,107100.0],["1992-11-30",7.4444,7.6667,7.3333,7.6667,260100.0],["1992-12-01",7.6667,7.6667,7.3333,7.5556,135900.0],["1992-12-02",7.3333,7.5556,7.2222,7.4444,275850.0],["1992-12-03",7.4444,7.4444,7.2222,7.4444,23400.0],["1992-12-04",7.3333,7.3333,7.3333,7.3333,1575.0],["1992-12-07",7.4444,7.4444,7.3333,7.3333,61875.0],["1992-12-08",8.1111,8.5556,8.1111,8.5556,1476450.0],["1992-12-09",8.5556,8.6667,8.3333,8.4444,528750.0],["1992-12-10",8.5556,8.5556,8.2222,8.3333,366975.0],["1992-12-11",8.3333,8.5556,8.0,8.5556,174150.0],["1992-12-14",8.3333,8.6667,8.3333,8.4444,175275.0],["1992-12-15",8.5556,8.5556,8.1111,8.3333,255150.0],["1992-12-16",8.4444,8.4444,8.1111,8.1111,161325.0],["1992-12-17",8.3333,8.3333,8.0,8.2222,117000.0],["1992-12-18",8.3333,8.3889,8.1111,8.3889,278550.0],["1992-12-21",8.4444,8.4444,8.1111,8.4444,126000.0],["1992-12-22",8.4444,8.4444,8.1111,8.4444,25200.0],["1992-12-23",8.5556,8.8889,8.5556,8.8889,202050.0],["1992-12-24",8.7778,9.3333,8.7778,9.2222,167175.0],["1992-12-28",9.3333,9.5556,9.1111,9.3333,140850.0],["1992-12-29",9.4444,9.5556,9.1111,9.3333,116550.0],["1992-12-30",9.5556,9.5556,9.2222,9.4444,90450.0],["1992-12-31",9.2222,9.4444,9.2222,9.4444,46125.0],["1993-01-04",9.1111,9.2778,8.8889,9.0,281250.0],["1993-01-05",9.0,9.1111,8.8889,9.1111,71100.0],["1993-01-06",9.1111,9.1111,8.8889,9.0556,373050.0],["1993-01-07",8.8889,9.1111,8.8889,9.0,265050.0],["1993-01-08",9.1111,9.1111,8.8889,9.1111,233100.0],["1993-01-11",9.1111,9.2222,8.8889,9.1111,59850.0],["1993-01-12",9.2222,9.2222,8.8889,9.2222,392400.0],["1993-01-13",9.2222,9.2222,8.7778,9.1111,734175.0],["1993-01-14",9.1111,9.2778,8.8889,9.1111,1255725.0],["1993-01-15",9.3333,9.7778,9.0,9.6667,568125.0],["1993-01-18",9.5556,10.0,9.5556,10.0,368325.0],["1993-01-19",10.0,10.0,9.6667,9.7222,73350.0],["1993-01-20",9.6667,10.0,9.6667,9.8889,571725.0],["1993-01-21",9.8889,9.8889,9.6667,9.8889,20250.0],["1993-01-22",9.8889,9.8889,9.6667,9.7778,133200.0],["1993-01-25",9.6667,9.8889,9.6667,9.6667,16875.0],["1993-01-26",9.8889,10.0,9.6667,9.6667,107325.0],["1993-01-27",10.0,10.0,9.6667,9.6667,17775.0],["1993-01-28",9.6667,10.0,9.6667,9.6667,316800.0],["1993-01-29",9.8889,9.8889,9.6667,9.6667,15300.0],["1993-02-01",9.6667,9.8889,9.4444,9.4444,96075.0],["1993-02-02",9.6667,9.6667,9.2222,9.3333,172350.0],["1993-02-03",9.2222,9.6667,9.2222,9.5556,418950.0],["1993-02-04",9.6667,9.8889,9.5556,9.8889,251550.0],["1993-02-05",10.0,10.8889,9.7778,10.6111,182700.0],["1993-02-08",10.4444,10.8889,10.3333,10.4444,799875.0],["1993-02-09",10.6667,10.6667,9.7778,10.0556,128025.0],["1993-02-10",9.7778,10.6667,9.7778,10.5,305775.0],["1993-02-11",10.4444,11.0,10.4444,10.7778,252450.0],["1993-02-12",10.7778,11.5556,10.7778,11.2222,798975.0],["1993-02-16",11.2222,11.5556,10.7778,10.8889,549450.0],["1993-02-17",11.1111,11.1111,10.7778,10.7778,27225.0],["1993-02-18",10.7778,11.1111,10.7778,10.7778,126900.0],["1993-02-19",11.1111,11.4444,10.7778,11.4444,117000.0],["1993-02-22",11.3333,11.5556,10.8889,11.1111,286200.0],["1993-02-23",10.8889,11.2222,10.8889,11.2222,857925.0],["1993-02-24",11.0,11.2222,10.7778,10.9444,351000.0],["1993-02-25",11.0,11.0,10.6667,11.0,167175.0],["1993-02-26",10.6667,11.0,10.6667,11.0,11925.0],["1993-03-01",11.0,11.1111,10.8889,11.1111,57150.0],["1993-03-02",11.2222,11.5556,11.0,11.3333,41400.0],["1993-03-03",11.3333,12.0,11.3333,11.8333,234900.0],["1993-03-04",11.6667,12.0,11.5556,11.5556,207225.0],["1993-03-05",11.4444,12.1111,11.4444,12.1111,356850.0],["1993-03-08",12.1111,12.4444,12.1111,12.4444,247950.0],["1993-03-09",12.4444,13.7778,12.2222,13.3333,830925.0],["1993-03-10",13.4444,14.0,13.1111,13.7778,1009800.0],["1993-03-11",14.0,14.3333,14.0,14.1111,548775.0],["1993-03-12",13.7778,14.1111,13.2222,13.8889,389475.0],["1993-03-15",13.8889,14.0,13.6667,13.7778,173250.0],["1993-03-16",13.8889,13.8889,13.6667,13.6667,36225.0],["1993-03-17",13.6667,13.8889,12.7778,13.0,258975.0],["1993-03-18",12.7778,13.3333,12.7778,13.2778,219825.0],["1993-03-19",13.3333,13.7778,13.2222,13.7222,231975.0],["1993-03-22",13.5556,14.1111,13.5556,14.0,106425.0],["1993-03-23",13.7778,14.1111,13.7778,14.1111,34875.0],["1993-03-24",13.8889,14.1111,13.8889,13.9444,96075.0],["1993-03-25",13.7778,14.1111,13.7778,14.0556,63450.0],["1993-03-26",13.7778,14.1111,13.7778,14.1111,163575.0],["1993-03-29",13.7778,14.7778,13.7778,14.5556,207000.0],["1993-03-30",15.0,15.7778,14.6667,15.6667,312750.0],["1993-03-31",15.4444,15.6667,14.8889,15.5556,475650.0],["1993-04-01",15.6667,15.6667,14.7778,14.7778,254700.0],["1993-04-02",14.3333,14.5556,13.7778,14.0,144225.0],["1993-04-05",14.1111,14.8889,13.7778,14.8889,283500.0],["1993-04-06",15.0,15.2222,14.6667,14.6667,252900.0],["1993-04-07",14.8889,14.8889,14.3333,14.3889,100350.0],["1993-04-08",14.3333,14.6667,14.3333,14.3333,73350.0],["1993-04-12",14.5556,14.7778,14.3333,14.4444,135225.0],["1993-04-13",14.4444,14.7778,14.4444,14.4444,118350.0],["1993-04-14",14.3333,14.6667,14.3333,14.3333,114750.0],["1993-04-15",14.6667,14.6667,14.0,14.3333,32175.0],["1993-04-16",14.0,14.3333,14.0,14.0556,25425.0],["1993-04-19",14.0,14.2222,13.1111,13.4444,760050.0],["1993-04-20",13.3333,13.6667,13.3333,13.3333,63900.0],["1993-04-21",13.6667,14.2222,13.3333,14.0,183150.0],["1993-04-22",13.7778,14.1111,13.5556,13.5556,144225.0],["1993-04-23",13.3333,14.6667,13.3333,14.2222,180450.0],["1993-04-26",14.1111,14.3333,14.0,14.0,36225.0],["1993-04-27",13.5556,13.6667,13.5556,13.5556,2666925.0],["1993-04-28",13.5556,13.6667,13.5556,13.5556,316125.0],["1993-04-29",13.6667,13.6667,13.5556,13.5556,57825.0],["1993-04-30",13.5556,13.7778,13.5556,13.6667,298125.0],["1993-05-03",13.5556,13.7778,13.5556,13.6667,49050.0],["1993-05-04",13.6667,13.6667,13.5556,13.5556,241650.0],["1993-05-05",13.5556,13.6667,13.5556,13.6111,99900.0],["1993-05-06",13.5556,13.6667,13.5556,13.5556,120150.0],["1993-05-07",13.5556,13.6667,13.5556,13.5556,185175.0],["1993-05-10",13.5556,13.7778,13.5556,13.7778,27675.0],["1993-05-11",13.7778,13.7778,13.4444,13.4444,58275.0],["1993-05-12",13.4444,13.4444,13.2222,13.3333,28350.0],["1993-05-13",13.2222,13.6667,13.2222,13.3333,145350.0],["1993-05-14",13.3333,13.6667,13.3333,13.3333,4500.0],["1993-05-17",13.6667,13.6667,13.3333,13.4444,44325.0],["1993-05-18",13.6667,13.6667,13.4444,13.6667,45675.0],["1993-05-19",13.6667,13.6667,13.3333,13.4444,55800.0],["1993-05-20",13.2222,13.5556,13.1111,13.3333,138600.0],["1993-05-21",13.2222,13.4444,13.1111,13.4444,47700.0],["1993-05-24",13.1111,13.4444,13.0,13.2222,28800.0],["1993-05-25",13.2222,13.2222,12.7778,12.8889,373725.0],["1993-05-26",13.0,13.0,12.7778,12.7778,91125.0],["1993-05-27",12.8889,12.8889,12.5556,12.5556,49500.0],["1993-05-28",12.5556,12.6667,12.1111,12.1111,604800.0],["1993-06-01",12.1111,12.8889,12.1111,12.6667,370350.0],["1993-06-02",12.7778,12.7778,12.0,12.2222,157050.0],["1993-06-03",12.2222,15.3333,12.0,15.2222,2363625.0],["1993-06-04",14.6667,15.2222,14.5556,15.0,342450.0],["1993-06-07",14.7778,15.1111,14.6667,14.6667,199125.0],["1993-06-08",14.6667,15.0,14.4444,14.4444,99675.0],["1993-06-09",14.4444,14.7778,14.4444,14.4444,31275.0],["1993-06-10",14.4444,14.7778,14.4444,14.6667,199800.0],["1993-06-11",14.6667,14.6667,14.4444,14.6667,25200.0],["1993-06-14",14.7778,14.7778,14.4444,14.7778,245250.0],["1993-06-15",14.6667,15.0556,14.4444,15.0,390375.0],["1993-06-16",14.8889,15.1111,14.7778,14.8889,52200.0],["1993-06-17",14.7778,15.3333,14.7778,15.1111,60750.0],["1993-06-18",15.1111,15.4444,15.1111,15.2222,148275.0],["1993-06-21",15.2222,15.5556,15.1111,15.3889,66600.0],["1993-06-22",15.1111,15.8889,15.1111,15.5556,87525.0],["1993-06-23",15.8889,15.8889,15.4444,15.7778,92475.0],["1993-06-24",15.4444,15.7778,15.2222,15.3333,128025.0],["1993-06-25",15.5556,15.5556,15.2222,15.5556,27225.0],["1993-06-28",15.2222,15.6667,15.2222,15.6667,39150.0],["1993-06-29",15.6667,15.6667,15.3333,15.3333,38250.0],["1993-06-30",15.3333,15.8889,15.3333,15.8889,71100.0],["1993-07-01",15.6667,15.8889,15.5,15.5556,563400.0],["1993-07-02",15.8889,15.8889,15.6667,15.8889,5850.0],["1993-07-06",15.5556,15.8889,15.5,15.5556,191475.0],["1993-07-07",15.4444,15.8889,15.4444,15.8889,150300.0],["1993-07-08",15.4444,15.7778,15.4444,15.7222,56700.0],["1993-07-09",15.5556,15.7778,15.4444,15.7778,23400.0],["1993-07-12",15.5556,15.8889,15.5556,15.5556,54450.0],["1993-07-13",15.5556,16.0,15.5556,15.7778,16200.0],["1993-07-14",16.0,16.0,15.6667,16.0,27000.0],["1993-07-15",16.2222,17.6667,16.0,17.3333,288900.0],["1993-07-16",17.5556,17.5556,16.3333,16.6667,283050.0],["1993-07-19",16.7778,17.1111,16.4444,16.8889,260100.0],["1993-07-20",16.8889,17.1111,16.7778,17.1111,50625.0],["1993-07-21",17.1111,17.1111,16.3333,16.4444,81450.0],["1993-07-22",16.3333,17.3333,16.2222,16.7778,378000.0],["1993-07-23",17.1111,17.5556,16.8889,17.3333,236250.0],["1993-07-26",17.4444,17.4444,17.1111,17.1667,65025.0],["1993-07-27",17.1111,17.4444,16.8889,16.8889,38925.0],["1993-07-28",16.8889,17.2222,16.7778,17.2222,201375.0],["1993-07-29",17.1111,17.1111,16.1111,16.4444,103725.0],["1993-07-30",16.1111,16.5556,16.1111,16.4444,149175.0],["1993-08-02",16.5556,17.1111,16.4444,16.8889,243900.0],["1993-08-03",17.1111,17.1111,16.5556,16.7778,202050.0],["1993-08-04",16.4444,16.9444,16.4444,16.4444,135450.0],["1993-08-05",16.8889,17.1111,16.6667,17.0,253575.0],["1993-08-06",17.1111,17.1111,16.7778,16.7778,168975.0],["1993-08-09",16.8889,17.4444,16.8889,17.3333,130500.0],["1993-08-10",17.4444,17.4444,17.1111,17.3333,414450.0],["1993-08-11",17.4444,17.4444,17.2222,17.3333,436950.0],["1993-08-12",17.2222,17.4444,17.2222,17.2222,166275.0],["1993-08-13",17.2222,17.4444,17.2222,17.2222,9675.0],["1993-08-16",17.4444,17.4444,17.2222,17.2222,6300.0],["1993-08-17",17.4444,17.4444,17.0,17.4444,27675.0],["1993-08-18",17.4444,18.4444,17.0,18.0,354375.0],["1993-08-19",18.0,19.2222,18.0,18.7778,252225.0],["1993-08-20",18.7778,19.6111,18.7778,19.3333,197775.0],["1993-08-23",19.3333,19.6667,19.3333,19.5556,295650.0],["1993-08-24",19.3333,19.8889,19.3333,19.6667,634275.0],["1993-08-25",20.3333,20.3333,19.6667,20.0,398850.0],["1993-08-26",18.5,19.1667,18.5,18.8333,154650.0],["1993-08-27",18.8333,19.0833,18.5,19.0,160500.0],["1993-08-30",19.0,19.0,18.0,18.5,75300.0],["1993-08-31",18.5,18.5,17.75,18.4167,338850.0],["1993-09-01",18.5,18.5,17.8333,17.8333,239400.0],["1993-09-02",18.1667,19.3333,18.1667,18.8333,463350.0],["1993-09-03",19.1667,19.1667,18.8333,19.1667,28350.0],["1993-09-07",18.8333,19.1667,18.3333,18.3333,116850.0],["1993-09-08",18.0,18.6667,18.0,18.3333,144150.0],["1993-09-09",18.1667,18.8333,18.1667,18.8333,180600.0],["1993-09-10",18.8333,18.8333,18.5,18.5,1306050.0],["1993-09-13",18.8333,19.0,18.5,18.5,240750.0],["1993-09-14",18.5,19.1667,18.5,19.1667,105000.0],["1993-09-15",19.1667,19.3333,18.8333,19.0,413400.0],["1993-09-16",19.3333,19.3333,19.0,19.0,138150.0],["1993-09-17",18.8333,19.1667,18.5833,18.9167,241650.0],["1993-09-20",18.6667,19.1667,18.6667,19.0,213750.0],["1993-09-21",19.0,19.1667,18.6667,18.6667,66600.0],["1993-09-22",19.0,19.0,18.5,18.6667,172500.0],["1993-09-23",19.0,19.0,18.3333,18.8333,227250.0],["1993-09-24",18.5833,18.8333,18.3333,18.3333,205200.0],["1993-09-27",18.8333,18.8333,18.3333,18.8333,150000.0],["1993-09-28",18.8333,19.8333,18.3333,19.5,225000.0],["1993-09-29",19.8333,20.8333,19.6667,20.3333,452550.0],["1993-09-30",20.3333,20.3333,19.8333,20.3333,478800.0],["1993-10-01",20.3333,20.3333,20.0,20.0,140700.0],["1993-10-04",20.3333,20.9167,20.0,20.8333,149400.0],["1993-10-05",20.8333,21.1667,20.5,20.8333,150900.0],["1993-10-06",21.0,21.3333,20.3333,20.3333,172650.0],["1993-10-07",20.6667,20.6667,18.6667,19.0,342150.0],["1993-10-08",19.3333,19.3333,17.3333,17.6667,378150.0],["1993-10-11",17.6667,18.5,17.6667,18.5,608700.0],["1993-10-12",18.8333,19.0833,18.5,18.8333,488100.0],["1993-10-13",18.5,18.8333,18.5,18.5,133500.0],["1993-10-14",18.8333,19.5,18.8333,19.1667,145950.0],["1993-10-15",19.5,19.5,19.1667,19.3333,85350.0],["1993-10-18",19.5,20.1667,19.1667,19.6667,57450.0],["1993-10-19",20.1667,20.1667,19.5,20.0,61050.0],["1993-10-20",19.5,20.0,19.1667,19.1667,67050.0],["1993-10-21",19.0,19.5,18.3333,18.6667,885000.0],["1993-10-22",19.0,21.0,19.0,20.3333,468900.0],["1993-10-25",20.1667,20.6667,20.0,20.0833,189150.0],["1993-10-26",20.0,20.3333,19.3333,19.6667,51750.0],["1993-10-27",20.0,20.0,19.6667,20.0,75450.0],["1993-10-28",20.1667,20.1667,18.6667,18.9167,119850.0],["1993-10-29",19.0,19.3333,18.6667,18.8333,276900.0],["1993-11-01",19.3333,19.5,18.8333,19.5,204150.0],["1993-11-02",19.5,19.8333,19.1667,19.5,166350.0],["1993-11-03",19.8333,19.8333,19.3333,19.8333,135000.0],["1993-11-04",19.8333,19.8333,19.3333,19.5,156000.0],["1993-11-05",19.5,19.8333,19.0,19.3333,198150.0],["1993-11-08",19.0,19.3333,19.0,19.3333,25650.0],["1993-11-09",19.0,19.5,19.0,19.5,234900.0],["1993-11-10",19.5,19.6667,19.1667,19.1667,40200.0],["1993-11-11",19.6667,20.5,19.1667,20.1667,279600.0],["1993-11-12",20.25,20.5,19.9167,20.3333,90000.0],["1993-11-15",19.8333,20.3333,19.8333,19.8333,26850.0],["1993-11-16",20.3333,20.3333,19.3333,19.5833,84150.0],["1993-11-17",19.3333,19.8333,19.3333,19.6667,85950.0],["1993-11-18",19.5,19.8333,19.5,19.5,542850.0],["1993-11-19",19.8333,19.8333,18.5,19.0,106500.0],["1993-11-22",18.3333,18.6667,17.8333,18.0833,203850.0],["1993-11-23",17.8333,18.3333,17.8333,18.1667,349500.0],["1993-11-24",18.0833,18.6667,18.0,18.5,378900.0],["1993-11-26",18.1667,18.6667,18.1667,18.6667,10950.0],["1993-11-29",18.6667,19.5,18.5,19.4167,428550.0],["1993-11-30",19.5,20.0,19.5,20.0,99750.0],["1993-12-01",20.0,20.6667,19.5,20.6667,310800.0],["1993-12-02",20.6667,20.6667,20.1667,20.5,378450.0],["1993-12-03",20.5,20.5,19.0,19.0,1133700.0],["1993-12-06",20.0,21.6667,20.0,21.1667,908250.0],["1993-12-07",20.6667,21.1667,20.0,20.4167,395850.0],["1993-12-08",19.8333,20.3333,19.6667,20.1667,311850.0],["1993-12-09",20.1667,20.3333,19.8333,20.1667,495900.0],["1993-12-10",20.3333,20.6667,19.8333,20.6667,113250.0],["1993-12-13",20.6667,20.8333,20.1667,20.8333,95850.0],["1993-12-14",20.3333,20.8333,20.3333,20.8333,122700.0],["1993-12-15",20.3333,21.0,20.3333,21.0,85350.0],["1993-12-16",21.0,21.8333,20.6667,21.6667,246750.0],["1993-12-17",22.6667,23.1667,22.0,22.0,944850.0],["1993-12-20",22.3333,22.3333,21.6667,22.0,189000.0],["1993-12-21",22.1667,22.1667,21.5,22.1667,106650.0],["1993-12-22",22.1667,22.1667,21.8333,22.1667,112350.0],["1993-12-23",22.3333,22.3333,21.8333,22.3333,149400.0],["1993-12-27",22.3333,22.6667,22.0,22.6667,324450.0],["1993-12-28",22.6667,22.8333,22.1667,22.5,113550.0],["1993-12-29",22.3333,22.8333,22.25,22.8333,1082850.0],["1993-12-30",22.6667,22.8333,22.3333,22.6667,64650.0],["1993-12-31",22.8333,22.8333,22.5,22.8333,105750.0],["1994-01-03",22.6667,22.8333,22.0,22.5,250500.0],["1994-01-04",22.5,22.5,22.1667,22.5,74400.0],["1994-01-05",22.6667,22.6667,22.3333,22.6667,45300.0],["1994-01-06",22.6667,22.6667,22.0,22.6667,36000.0],["1994-01-07",22.1667,23.0,22.1667,22.75,322200.0],["1994-01-10",23.1667,23.25,22.8333,23.1667,292050.0],["1994-01-11",23.1667,23.5,22.6667,23.1667,313350.0],["1994-01-12",23.5,23.6667,23.0,23.6667,185100.0],["1994-01-13",23.6667,23.6667,23.1667,23.6667,157050.0],["1994-01-14",23.6667,23.6667,23.1667,23.1667,207150.0],["1994-01-17",23.1667,23.6667,23.1667,23.1667,101250.0],["1994-01-18",23.6667,24.3333,22.3333,22.5,903000.0],["1994-01-19",22.1667,22.3333,21.5,21.6667,525600.0],["1994-01-20",21.1667,21.8333,21.1667,21.4167,568200.0],["1994-01-21",21.6667,21.6667,21.1667,21.6667,331950.0],["1994-01-24",21.6667,21.6667,20.9167,21.1667,683400.0],["1994-01-25",21.0,21.1667,20.5,21.0,38100.0],["1994-01-26",20.6667,21.0,19.3333,20.0,479550.0],["1994-01-27",19.8333,20.3333,19.8333,20.25,286950.0],["1994-01-28",20.3333,20.8333,19.8333,20.8333,143100.0],["1994-01-31",20.8333,22.8333,20.3333,22.3333,174450.0],["1994-02-01",22.6667,23.0,22.0,22.6667,86250.0],["1994-02-02",22.3333,22.6667,22.0,22.0,37200.0],["1994-02-03",22.0,22.5,22.0,22.0,136350.0],["1994-02-04",21.8333,22.3333,20.5,21.0,154800.0],["1994-02-07",20.5,20.8333,20.1667,20.4167,333450.0],["1994-02-08",20.5,21.0,20.5,20.9167,65400.0],["1994-02-09",20.5,22.1667,20.5,22.1667,99750.0],["1994-02-10",22.1667,22.1667,21.5,22.1667,50850.0],["1994-02-11",21.8333,22.1667,21.8333,22.1667,117600.0],["1994-02-14",22.0,22.6667,22.0,22.1667,24150.0],["1994-02-15",22.1667,22.6667,21.8333,22.0,177900.0],["1994-02-16",21.5,22.3333,21.0,21.0,91200.0],["1994-02-17",21.1667,21.6667,20.25,20.25,133950.0],["1994-02-18",20.6667,20.8333,18.1667,18.3333,749250.0],["1994-02-22",19.0,19.3333,18.3333,19.0,1067700.0],["1994-02-23",19.1667,19.1667,18.8333,19.1667,795450.0],["1994-02-24",19.0,19.0,18.0,18.1667,229950.0],["1994-02-25",18.3333,18.8333,18.1667,18.6667,234300.0],["1994-02-28",18.1667,18.6667,18.1667,18.1667,457650.0],["1994-03-01",18.5,18.5,16.6667,17.0,572250.0],["1994-03-02",16.8333,17.5,16.5,17.3333,506850.0],["1994-03-03",17.5,17.5,17.1667,17.5,199200.0],["1994-03-04",17.5,17.8333,17.1667,17.6667,140250.0],["1994-03-07",18.0,18.5,17.6667,18.3333,142050.0],["1994-03-08",18.3333,18.6667,18.1667,18.1667,75600.0],["1994-03-09",18.1667,18.6667,17.3333,17.8333,347400.0],["1994-03-10",17.8333,17.8333,17.3333,17.4167,465000.0],["1994-03-11",17.3333,18.0,17.3333,18.0,79650.0],["1994-03-14",17.8333,17.8333,17.0833,17.3333,2312700.0],["1994-03-15",17.6667,17.6667,17.3333,17.3333,125850.0],["1994-03-16",17.3333,18.3333,17.3333,18.3333,90900.0],["1994-03-17",18.0,18.6667,18.0,18.3333,215100.0],["1994-03-18",18.3333,18.8333,18.3333,18.8333,148800.0],["1994-03-21",18.8333,19.0,18.3333,19.0,47850.0],["1994-03-22",19.0,19.0,18.5,19.0,19200.0],["1994-03-23",18.5,20.1667,18.5,20.1667,219750.0],["1994-03-24",19.6667,20.0,19.5,20.0,363150.0],["1994-03-25",19.5833,20.0,19.3333,19.6667,96000.0],["1994-03-28",19.3333,19.6667,18.0,18.1667,247500.0],["1994-03-29",18.1667,18.6667,18.0,18.1667,121800.0],["1994-03-30",18.1667,18.6667,18.0,18.0,116850.0],["1994-03-31",18.0,18.5,17.6667,18.1667,309150.0],["1994-04-04",17.6667,17.8333,17.3333,17.6667,88950.0],["1994-04-05",17.8333,18.1667,17.6667,17.6667,247800.0],["1994-04-06",18.1667,18.1667,17.5,17.5,135300.0],["1994-04-07",17.5,18.0,17.5,17.8333,455700.0],["1994-04-08",17.75,18.3333,17.5,18.1667,93750.0],["1994-04-11",18.5,18.8333,18.0,18.6667,191100.0],["1994-04-12",18.8333,18.8333,18.3333,18.5833,13650.0],["1994-04-13",18.8333,18.8333,18.3333,18.5,222750.0],["1994-04-14",18.3333,19.1667,18.3333,19.0,99450.0],["1994-04-15",19.0,19.3333,18.8333,19.0,149400.0],["1994-04-18",19.0,19.3333,19.0,19.0833,506550.0],["1994-04-19",19.0,19.3333,18.6667,18.9167,555900.0],["1994-04-20",19.3333,19.3333,18.6667,18.6667,322050.0],["1994-04-21",18.6667,19.0,18.6667,18.6667,198000.0],["1994-04-22",18.8333,18.8333,18.3333,18.3333,168300.0],["1994-04-25",18.5,18.5,18.1667,18.1667,9000.0],["1994-04-26",18.5,18.5,18.0,18.1667,71400.0],["1994-04-28",18.0,18.5,18.0,18.0,209400.0],["1994-04-29",18.25,18.5,18.0,18.5,76350.0],["1994-05-02",18.0,18.5,18.0,18.5,264900.0],["1994-05-03",18.3333,18.5,18.0,18.3333,146850.0],["1994-05-04",18.3333,18.5,18.0,18.4167,116100.0],["1994-05-05",18.0,18.3333,17.8333,17.8333,33750.0],["1994-05-06",17.5,17.8333,17.0,17.3333,73500.0],["1994-05-09",17.1667,17.5,17.0,17.0,24900.0],["1994-05-10",17.0,17.5,15.8333,16.0833,286200.0],["1994-05-11",16.0,16.1667,15.5,15.8333,81900.0],["1994-05-12",15.8333,15.8333,15.1667,15.4167,146850.0],["1994-05-13",15.5,15.6667,15.3333,15.3333,15750.0],["1994-05-16",15.6667,15.6667,15.3333,15.3333,41250.0],["1994-05-17",15.6667,15.6667,15.0,15.0,137850.0],["1994-05-18",15.3333,15.3333,14.6667,14.8333,195450.0],["1994-05-19",14.8333,15.0,14.5,14.6667,331050.0],["1994-05-20",14.6667,14.8333,14.3333,14.5,112950.0],["1994-05-23",14.3333,14.6667,14.3333,14.3333,90900.0],["1994-05-24",14.375,14.6667,14.3333,14.6667,140400.0],["1994-05-25",14.6667,15.1667,14.3333,14.8333,147150.0],["1994-05-26",15.0,15.0,14.6667,15.0,51450.0],["1994-05-27",14.6667,15.0,14.6667,14.8333,40350.0],["1994-05-31",15.0,15.0,14.6667,15.0,49950.0],["1994-06-01",15.0,15.0,14.3333,14.6667,64350.0],["1994-06-02",14.8333,14.8333,14.3333,14.6667,6450.0],["1994-06-03",14.8333,15.0,14.6667,14.6667,129150.0],["1994-06-06",14.6667,15.0,14.6667,14.8333,119700.0],["1994-06-07",14.6667,15.3333,14.6667,15.1667,42300.0],["1994-06-08",15.3333,15.5,14.8333,15.3333,153150.0],["1994-06-09",15.1667,16.1667,15.1667,15.8333,101700.0],["1994-06-10",16.1667,16.1667,15.8333,15.8333,63600.0],["1994-06-13",15.1667,15.3333,15.0,15.0833,465300.0],["1994-06-14",15.3333,15.3333,14.5,14.8333,273000.0],["1994-06-15",14.8333,14.8333,14.5,14.6667,316800.0],["1994-06-16",14.6667,14.8333,14.1667,14.1667,384300.0],["1994-06-17",14.5,14.5,13.5,13.5833,244950.0],["1994-06-20",13.0,13.3333,13.0,13.0,182700.0],["1994-06-21",13.0,13.3333,12.3333,12.6667,515400.0],["1994-06-22",12.3333,12.6667,12.3333,12.5,65400.0],["1994-06-23",12.3333,12.8333,11.8333,11.8333,531600.0],["1994-06-24",11.6667,12.0,11.1667,11.6667,244200.0],["1994-06-27",11.8333,11.8333,11.5,11.8333,289200.0],["1994-06-28",11.8333,11.8333,11.3333,11.6667,130500.0],["1994-06-29",11.8333,12.0,11.5,11.8333,351750.0],["1994-06-30",12.1667,12.1667,11.6667,11.6667,181200.0],["1994-07-01",12.0,12.0,11.6667,11.8333,87450.0],["1994-07-05",12.0,12.1667,11.6667,12.1667,114300.0],["1994-07-06",12.0,12.8333,11.6667,12.6667,257100.0],["1994-07-07",12.6667,12.6667,12.3333,12.3333,100800.0],["1994-07-08",12.6667,12.6667,12.3333,12.3333,301050.0],["1994-07-11",12.3333,12.8333,12.3333,12.5,259050.0],["1994-07-12",12.6667,13.6667,12.3333,13.3333,457500.0],["1994-07-13",13.5,13.6667,12.3333,12.3333,1012950.0],["1994-07-14",12.5,12.6667,11.1667,11.25,599700.0],["1994-07-15",11.25,12.0,11.0,12.0,447150.0],["1994-07-18",12.0,12.1667,11.6667,12.0,228450.0],["1994-07-19",12.0,12.0,10.6667,11.3333,241200.0],["1994-07-20",11.3333,11.3333,10.8333,11.1667,66000.0],["1994-07-21",11.0,11.0,9.1667,10.5,2313600.0],["1994-07-22",10.6667,11.5,9.3333,9.5,1479600.0],["1994-07-25",10.0,10.3333,9.8333,10.0,1302750.0],["1994-07-26",10.1667,10.5,10.0,10.5,624450.0],["1994-07-27",10.5,10.5,10.0,10.0833,316200.0],["1994-07-28",10.1667,10.1667,9.5,10.0,249150.0],["1994-07-29",10.0,10.1667,9.8333,10.0417,318900.0],["1994-08-01",10.1667,10.3333,9.8333,10.3333,129000.0],["1994-08-02",10.3333,10.3333,10.0,10.3333,260850.0],["1994-08-03",10.0,10.5,10.0,10.5,197250.0],["1994-08-04",10.6667,10.6667,10.3333,10.6667,71700.0],["1994-08-05",10.5,10.6667,10.1667,10.5,102450.0],["1994-08-08",10.6667,10.6667,10.3333,10.5,44700.0],["1994-08-09",10.5,10.5,10.1667,10.1667,57000.0],["1994-08-10",10.3333,11.0,10.0,11.0,226050.0],["1994-08-11",11.0,11.1667,10.6667,11.0,167550.0],["1994-08-12",11.0,11.1667,10.6667,11.1667,66450.0],["1994-08-15",11.1667,11.1667,10.6667,10.8333,166650.0],["1994-08-16",10.6667,11.1667,10.6667,11.0,295350.0],["1994-08-17",11.1667,11.1667,10.8333,10.8333,129150.0],["1994-08-18",11.1667,12.1667,10.8333,12.1667,832200.0],["1994-08-19",12.1667,12.1667,11.5,11.6667,176700.0],["1994-08-22",11.8333,11.8333,11.5,11.5,117150.0],["1994-08-23",11.8333,12.3333,11.5,12.0,492000.0],["1994-08-24",12.1667,12.8333,12.1667,12.8333,284550.0],["1994-08-25",13.0,13.0833,12.6667,13.0,241650.0],["1994-08-26",13.0,13.0,12.5833,13.0,522300.0],["1994-08-29",12.6667,13.0,11.6667,11.8333,203550.0],["1994-08-30",12.0,12.1667,11.8333,12.0,97650.0],["1994-08-31",12.0,12.0,11.5,11.8333,90600.0],["1994-09-01",11.8333,12.0,11.5,11.6667,263400.0],["1994-09-02",12.0,12.1667,11.6667,12.1667,31800.0],["1994-09-06",12.1667,12.1667,11.6667,11.6667,10650.0],["1994-09-07",12.1667,12.1667,11.8333,12.1667,116250.0],["1994-09-08",11.8333,12.1667,11.5,11.75,217200.0],["1994-09-09",12.0,12.0,11.5,11.75,90750.0],["1994-09-12",11.5,12.0,11.5,11.6667,31950.0],["1994-09-13",11.9167,12.0,11.6667,12.0,153450.0],["1994-09-14",12.1667,12.1667,11.5,11.5,30000.0],["1994-09-15",11.5,12.0,11.5,11.6667,83550.0],["1994-09-16",12.0,12.0,11.3333,11.8333,100050.0],["1994-09-19",11.5,11.8333,11.1667,11.1667,525450.0],["1994-09-20",11.0,11.3333,10.5,10.8333,70050.0],["1994-09-21",10.8333,10.8333,10.5,10.5833,294450.0],["1994-09-22",10.5,10.5833,10.3333,10.4583,389100.0],["1994-09-23",10.3333,10.5,10.0,10.5,1289700.0],["1994-09-26",10.0,10.5,10.0,10.25,213600.0],["1994-09-27",10.0,10.5,10.0,10.3333,259350.0],["1994-09-28",10.1667,10.5,9.8333,9.9167,88950.0],["1994-09-29",10.1667,10.1667,9.6667,10.0,223050.0],["1994-09-30",10.0,10.1667,9.6667,10.1667,572400.0],["1994-10-03",10.1667,10.1667,9.6667,9.75,583050.0],["1994-10-04",9.5,9.8333,9.5,9.8333,72300.0],["1994-10-05",9.5,9.8333,9.3333,9.6667,169800.0],["1994-10-06",9.6667,9.6667,9.3333,9.3333,41850.0],["1994-10-07",9.6667,9.8333,9.3333,9.8333,318600.0],["1994-10-10",10.0,10.0,9.5,9.5,36000.0],["1994-10-11",10.0,10.0,9.6667,9.8333,1227300.0],["1994-10-12",9.8333,9.8333,9.3333,9.4167,1354050.0],["1994-10-13",9.6667,9.8333,9.3333,9.5,151050.0],["1994-10-14",9.5,9.8333,9.5,9.8333,113850.0],["1994-10-17",9.8333,9.8333,9.3333,9.6667,458700.0],["1994-10-18",9.3333,9.5,9.0,9.3333,581850.0],["1994-10-19",9.3333,9.8333,9.3333,9.5833,323400.0],["1994-10-20",9.6667,9.6667,9.1667,9.5,376500.0],["1994-10-21",9.3333,9.8333,9.3333,9.8333,249300.0],["1994-10-24",9.5,10.1667,9.5,10.1667,166200.0],["1994-10-25",10.1667,10.1667,9.8333,10.0,140550.0],["1994-10-26",9.8333,10.1667,9.8333,10.0,141300.0],["1994-10-27",10.0,10.3333,10.0,10.1667,84900.0],["1994-10-28",10.3333,10.8333,10.0,10.8333,308250.0],["1994-10-31",10.5,10.8333,10.5,10.75,426450.0],["1994-11-01",10.6667,11.1667,10.6667,11.0,319350.0],["1994-11-02",11.0,11.1667,10.8333,10.9167,180000.0],["1994-11-03",11.1667,12.1667,10.8333,12.0,411750.0],["1994-11-04",12.1667,12.1667,11.5,11.5,424200.0],["1994-11-07",11.5,11.6667,11.0,11.25,100200.0],["1994-11-08",11.3333,11.6667,11.1667,11.4167,36300.0],["1994-11-09",11.6667,11.6667,11.3333,11.3333,156600.0],["1994-11-10",11.6667,11.6667,11.0833,11.1667,182100.0],["1994-11-11",11.3333,11.3333,11.0,11.0,154350.0],["1994-11-14",11.3333,11.3333,11.0,11.3333,13200.0],["1994-11-15",11.0,11.3333,11.0,11.3333,86700.0],["1994-11-16",11.0,11.3333,11.0,11.1667,200250.0],["1994-11-17",11.0,11.1667,11.0,11.0,84150.0],["1994-11-18",11.0,11.3333,11.0,11.0833,99750.0],["1994-11-21",11.0,11.0833,11.0,11.0,8550.0],["1994-11-22",11.0,11.3333,11.0,11.125,156600.0],["1994-11-23",11.1667,11.1667,11.0,11.0833,209550.0],["1994-11-25",11.0,11.0417,11.0,11.0417,78450.0],["1994-11-28",11.1667,11.5,11.1667,11.5,39450.0],["1994-11-29",11.1667,11.5,11.1667,11.4583,135600.0],["1994-11-30",11.1667,11.5,11.1667,11.3333,179850.0],["1994-12-01",11.5,12.0,11.5,12.0,371100.0],["1994-12-02",12.0,12.0,11.6667,11.6667,154800.0],["1994-12-05",12.0,12.1667,11.6667,12.0,61500.0],["1994-12-06",12.0,12.0,11.5,11.75,95400.0],["1994-12-07",11.5,11.8333,11.3333,11.3333,145650.0],["1994-12-08",11.3333,11.5,11.1667,11.1667,125400.0],["1994-12-09",11.1667,11.5,10.6667,10.6667,192900.0],["1994-12-12",10.6667,10.8333,10.6667,10.6667,43500.0],["1994-12-13",11.0,11.0,10.5833,10.5833,28050.0],["1994-12-14",10.5,10.8333,10.3333,10.5,267900.0],["1994-12-15",10.8333,10.8333,10.3333,10.3333,63150.0],["1994-12-16",10.5,10.6667,10.25,10.3333,476550.0],["1994-12-19",8.0,8.3333,7.1667,8.0,4973550.0],["1994-12-20",8.1667,8.1667,7.8333,7.9167,415800.0],["1994-12-21",8.0,8.1667,7.8333,8.0,753000.0],["1994-12-22",8.1667,8.1667,7.8333,8.0,607200.0],["1994-12-23",8.0,8.3333,8.0,8.3333,123000.0],["1994-12-27",8.1667,8.8333,8.1667,8.8333,159900.0],["1994-12-28",8.8333,8.8333,8.3333,8.4167,196200.0],["1994-12-29",8.3333,8.5,8.0,8.3333,121200.0],["1994-12-30",8.0,8.5,8.0,8.5,480900.0],["1995-01-03",8.5,8.6667,8.4167,8.6667,39600.0],["1995-01-04",8.8333,9.0,8.3333,8.6667,81450.0],["1995-01-05",9.0,9.0,8.5,8.5,78600.0],["1995-01-06",8.5,8.6667,8.3333,8.3333,65700.0],["1995-01-09",8.3333,8.6667,7.9167,8.0,541950.0],["1995-01-10",8.3333,8.3333,7.8333,8.0,101100.0],["1995-01-11",8.0,8.0,7.6667,7.6667,239850.0],["1995-01-12",7.6667,8.0,7.6667,7.8333,777450.0],["1995-01-13",8.0,8.0,7.6667,7.75,186450.0],["1995-01-16",8.0,8.5,7.6667,8.1667,212700.0],["1995-01-17",8.5,8.8333,8.1667,8.6667,311250.0],["1995-01-18",8.5,8.6667,8.1667,8.5,371850.0],["1995-01-19",8.5,8.5,8.1667,8.5,188100.0],["1995-01-20",8.1667,8.5,8.1667,8.3333,120450.0],["1995-01-23",8.1667,8.8333,8.1667,8.6667,90600.0],["1995-01-24",8.8333,9.1667,8.5,8.8333,240450.0],["1995-01-25",8.8333,9.1667,8.6667,8.6667,16350.0],["1995-01-26",9.0,9.0,8.5,8.8333,117150.0],["1995-01-27",8.8333,8.8333,8.5,8.8333,244200.0],["1995-01-30",8.5417,8.8333,8.5,8.8333,27300.0],["1995-01-31",8.8333,8.8333,8.3333,8.5,98700.0],["1995-02-01",8.3333,8.6667,8.3333,8.3333,10350.0],["1995-02-02",8.3333,8.6667,8.3333,8.3333,96300.0],["1995-02-03",8.6667,8.6667,8.3333,8.3333,641850.0],["1995-02-06",8.3333,8.6667,8.3333,8.5833,216000.0],["1995-02-07",8.6667,8.8333,8.5,8.8333,147600.0],["1995-02-08",8.8333,9.3333,8.8333,8.9583,399750.0],["1995-02-09",9.0,9.1667,8.8333,9.1667,88050.0],["1995-02-10",9.1667,9.3333,9.1667,9.3333,241650.0],["1995-02-13",8.6667,9.1667,8.5,9.125,1006050.0],["1995-02-14",9.1667,9.5,9.1667,9.5,389100.0],["1995-02-15",9.5,9.5,9.1667,9.3333,111450.0],["1995-02-16",9.5,9.5,9.1667,9.3333,64650.0],["1995-02-17",9.3333,9.3333,9.0,9.0,62400.0],["1995-02-21",9.1667,9.3333,8.8333,8.8333,86550.0],["1995-02-22",9.1667,9.1667,8.3333,8.5,124800.0],["1995-02-23",8.6667,8.6667,8.5,8.5833,119550.0],["1995-02-24",8.6667,9.0,8.5,8.6667,390150.0],["1995-02-27",9.0,9.0,8.6667,8.75,201150.0],["1995-02-28",8.75,9.0,8.75,9.0,1348650.0],["1995-03-01",9.1667,9.1667,8.8333,8.8333,114000.0],["1995-03-02",9.0,9.0,8.6667,8.6667,72750.0],["1995-03-03",8.6667,8.8333,8.6667,8.6667,60600.0],["1995-03-06",8.6667,8.8333,8.5,8.8333,40350.0],["1995-03-07",8.5,8.8333,8.5,8.75,146400.0],["1995-03-08",8.8333,8.8333,8.6667,8.8333,52050.0],["1995-03-09",8.6667,8.6667,8.3333,8.5,244650.0],["1995-03-10",8.4167,8.6667,8.4167,8.5,23550.0],["1995-03-13",8.6667,8.6667,8.4167,8.4167,40800.0],["1995-03-14",8.5833,8.5833,8.4167,8.4167,187050.0],["1995-03-15",8.6667,8.6667,8.4167,8.6667,401850.0],["1995-03-16",8.6667,8.6667,8.5,8.5,24450.0],["1995-03-17",8.6667,8.6667,8.0,8.1667,315600.0],["1995-03-20",8.1667,8.3333,8.0,8.0,170700.0],["1995-03-21",8.3333,8.3333,7.8333,8.0833,637650.0],["1995-03-22",8.1667,8.1667,8.0,8.0,76650.0],["1995-03-23",8.0,8.1667,7.8333,7.9583,245250.0],["1995-03-24",7.9167,8.1667,7.9167,8.1667,152100.0],["1995-03-27",8.0,8.1667,7.9167,8.1667,105900.0],["1995-03-28",8.0,8.1667,7.8333,7.9167,180450.0],["1995-03-29",7.8333,7.9167,7.75,7.75,155550.0],["1995-03-30",7.8333,7.9167,7.75,7.8333,233250.0],["1995-03-31",7.8333,8.0,7.75,7.8333,40950.0],["1995-04-03",8.0,8.0,7.8333,8.0,14400.0],["1995-04-04",7.8333,8.0,7.6667,7.6667,473100.0],["1995-04-05",7.6667,7.9167,7.6667,7.9167,29250.0],["1995-04-06",7.6667,7.9167,7.25,7.9167,129900.0],["1995-04-07",7.6667,7.9167,7.6667,7.6667,8400.0],["1995-04-10",7.6667,7.9167,7.6667,7.6667,20250.0],["1995-04-11",7.6667,7.9167,7.6667,7.9167,218850.0],["1995-04-12",7.6667,7.9167,7.6667,7.9167,214350.0],["1995-04-13",7.9167,7.9167,7.75,7.9167,15600.0],["1995-04-17",8.0,8.0833,7.8333,8.0833,33300.0],["1995-04-18",8.0833,8.8333,7.9167,8.8333,147300.0],["1995-04-19",8.8333,9.3333,8.8333,9.0,229050.0],["1995-04-20",9.0,9.5,9.0,9.3333,76050.0],["1995-04-21",9.5,9.5,9.1667,9.5,63300.0],["1995-04-24",9.5,9.5,9.1667,9.3333,85350.0],["1995-04-25",9.5,9.5,9.1667,9.5,27450.0],["1995-04-26",9.5,9.5,9.1667,9.3333,25800.0],["1995-04-27",9.1667,9.5,9.1667,9.3333,52650.0],["1995-04-28",9.5,9.5,8.8333,9.1667,33300.0],["1995-05-01",9.0,9.1667,8.8333,9.0,10500.0],["1995-05-02",8.8333,8.8333,8.3333,8.5,105750.0],["1995-05-03",8.5833,8.6667,8.4167,8.5,26700.0],["1995-05-04",8.4167,8.6667,8.4167,8.4167,126150.0],["1995-05-05",8.6667,8.8333,8.5833,8.8333,67500.0],["1995-05-08",8.8333,9.3333,8.6667,9.3333,102900.0],["1995-05-09",9.3333,10.3333,9.1667,10.0,410400.0],["1995-05-10",9.9167,10.0,9.8333,9.8333,150600.0],["1995-05-11",9.8333,10.0,9.5,9.6667,162300.0],["1995-05-12",9.8333,10.0,9.3333,9.6667,204150.0],["1995-05-15",9.6667,10.3333,9.6667,10.0,105900.0],["1995-05-16",10.3333,10.3333,10.0,10.3333,48900.0],["1995-05-17",10.3333,10.3333,10.0,10.3333,54600.0],["1995-05-18",10.1667,10.3333,10.0,10.0,42750.0],["1995-05-19",10.0833,10.5,9.8333,10.1667,205050.0],["1995-05-22",10.5,10.5,10.1667,10.4167,21750.0],["1995-05-23",10.5,10.5,10.1667,10.5,69450.0],["1995-05-24",10.6667,10.8333,10.1667,10.3333,162900.0],["1995-05-25",10.3333,10.5,10.0,10.1667,108300.0],["1995-05-26",10.3333,10.3333,9.8333,10.3333,210000.0],["1995-05-30",10.0833,10.3333,10.0833,10.0833,34950.0],["1995-05-31",10.0,10.3333,10.0,10.0,30000.0],["1995-06-01",10.3333,10.5,10.1667,10.3333,145500.0],["1995-06-02",10.1667,10.5,10.1667,10.5,35400.0],["1995-06-05",10.5,10.6667,10.1667,10.5,103950.0],["1995-06-06",10.6667,11.0,10.5,10.9167,240750.0],["1995-06-07",10.6667,11.0,10.6667,10.6667,169650.0],["1995-06-08",10.6667,11.0,10.3333,10.3333,40500.0],["1995-06-09",10.3333,10.6667,9.8333,9.8333,131250.0],["1995-06-12",10.1667,10.1667,9.8333,10.1667,144750.0],["1995-06-13",10.0,10.1667,9.8333,10.1667,74700.0],["1995-06-14",10.1667,10.1667,9.8333,9.8333,15750.0],["1995-06-15",10.1667,10.1667,9.8333,10.0833,35100.0],["1995-06-16",10.1667,10.5,10.0,10.5,97800.0],["1995-06-19",10.1667,10.5,10.1667,10.25,129750.0],["1995-06-20",10.1667,10.5,10.1667,10.1667,91500.0],["1995-06-21",10.3333,10.6667,10.1667,10.6667,354000.0],["1995-06-22",10.3333,10.6667,10.3333,10.5,769350.0],["1995-06-23",10.3333,10.6667,10.1667,10.25,39150.0],["1995-06-26",10.3333,10.3333,10.0,10.1667,77700.0],["1995-06-27",10.0,10.1667,9.6667,9.6667,90900.0],["1995-06-28",9.6667,10.0,9.6667,9.75,30150.0],["1995-06-29",9.8333,10.0,9.6667,9.6667,39150.0],["1995-06-30",10.0,10.0,9.6667,9.8333,37350.0],["1995-07-03",9.6667,9.8333,9.6667,9.8333,1500.0],["1995-07-05",9.6667,10.0,9.6667,10.0,87450.0],["1995-07-06",10.0,10.0,9.8333,10.0,15900.0],["1995-07-07",9.8333,10.0,9.8333,9.8333,48900.0],["1995-07-10",10.0,10.1667,9.8333,10.0,101250.0],["1995-07-11",10.1667,10.1667,9.8333,10.0833,22050.0],["1995-07-12",10.1667,10.1667,9.9167,10.1667,31650.0],["1995-07-13",10.3333,10.8333,10.0,10.75,700950.0],["1995-07-14",10.8333,10.9167,10.5,10.5,47550.0],["1995-07-17",10.9167,11.1667,10.5,10.75,62400.0],["1995-07-18",11.1667,11.1667,10.75,11.0833,73200.0],["1995-07-19",10.9167,11.25,10.8333,11.1667,129900.0],["1995-07-20",10.8333,11.1667,10.8333,10.875,66300.0],["1995-07-21",11.0,11.1667,10.8333,11.1667,79800.0],["1995-07-24",11.1667,11.6667,10.8333,11.6667,214800.0],["1995-07-25",11.6667,11.6667,11.3333,11.5,101100.0],["1995-07-26",11.6667,12.0,11.5,12.0,90000.0],["1995-07-27",12.0,12.1667,11.6667,12.1667,81600.0],["1995-07-28",12.1667,12.1667,11.6667,12.1667,53700.0],["1995-07-31",12.1667,12.1667,11.6667,11.8333,5250.0],["1995-08-01",11.6667,12.1667,11.6667,12.0,11550.0],["1995-08-02",11.6667,12.0,11.6667,11.75,40050.0],["1995-08-03",11.8333,12.0,11.6667,11.8333,36450.0],["1995-08-04",11.6667,12.0,11.6667,11.75,42750.0],["1995-08-07",11.6667,12.0,11.6667,11.8333,25650.0],["1995-08-08",11.6667,12.0,11.6667,11.8333,15900.0],["1995-08-09",11.6667,12.5,11.6667,12.4167,244200.0],["1995-08-10",12.1667,12.4167,12.0,12.0833,113550.0],["1995-08-11",12.0,12.1667,12.0,12.1667,28800.0],["1995-08-14",12.0,12.1667,11.8333,11.9167,408900.0],["1995-08-15",11.9167,12.25,11.8333,12.0833,132600.0],["1995-08-16",11.8333,12.25,11.8333,11.8333,49050.0],["1995-08-17",12.0417,12.25,11.8333,12.0,50700.0],["1995-08-18",11.8333,12.1667,11.8333,12.1667,16950.0],["1995-08-21",12.0,12.1667,11.8333,12.1667,17850.0],["1995-08-22",11.8333,12.0,11.8333,12.0,12450.0],["1995-08-23",11.8333,12.0,11.8333,12.0,70350.0],["1995-08-24",12.1667,12.1667,11.8333,12.0417,365550.0],["1995-08-25",11.8333,12.1667,11.8333,12.0,236550.0],["1995-08-28",11.8333,12.1667,11.8333,11.8333,14550.0],["1995-08-29",11.8333,12.1667,11.8333,12.0,25200.0],["1995-08-30",11.8333,12.1667,11.8333,12.1667,9750.0],["1995-08-31",11.8333,12.1667,11.8333,12.0,53250.0],["1995-09-01",11.8333,12.1667,11.8333,12.0,25350.0],["1995-09-05",11.8333,12.1667,11.8333,12.0833,271650.0],["1995-09-06",12.0,12.4167,12.0,12.1667,400350.0],["1995-09-07",12.4167,12.4167,12.1667,12.25,34800.0],["1995-09-08",12.3333,12.6667,12.1667,12.3333,90600.0],["1995-09-11",12.3333,12.8333,12.3333,12.5833,26550.0],["1995-09-12",12.3333,12.8333,12.3333,12.6667,21000.0],["1995-09-13",12.4167,12.8333,12.3333,12.3333,4950.0],["1995-09-14",12.3333,12.8333,12.3333,12.6667,59850.0],["1995-09-15",12.6667,12.6667,12.3333,12.6667,51300.0],["1995-09-18",12.4167,12.6667,12.3333,12.5,168600.0],["1995-09-19",12.3333,12.5,12.3333,12.4583,15300.0],["1995-09-20",12.3333,12.6667,12.3333,12.6667,85650.0],["1995-09-21",12.3333,12.5417,12.3333,12.4167,42150.0],["1995-09-22",12.3333,12.5,12.3333,12.5,20550.0],["1995-09-25",12.3333,12.5,12.3333,12.4167,130500.0],["1995-09-26",12.3333,12.5,12.1667,12.1667,60750.0],["1995-09-27",12.1667,12.1667,12.0,12.0,95250.0],["1995-09-28",12.0,12.0833,12.0,12.0,377250.0],["1995-09-29",11.8333,12.0,11.3333,11.6667,65400.0],["1995-10-02",11.3333,11.3333,10.6667,10.6667,71400.0],["1995-10-03",10.6667,11.0,10.6667,10.75,44250.0],["1995-10-04",10.6667,11.0,10.6667,10.9167,45150.0],["1995-10-05",11.0,11.0,10.6667,10.6667,36450.0],["1995-10-06",10.6667,10.8333,10.6667,10.75,91200.0],["1995-10-09",10.6667,10.8333,10.5,10.5,126600.0],["1995-10-10",10.5,10.6667,10.3333,10.4167,56100.0],["1995-10-11",10.5,10.5,10.3333,10.3333,4350.0],["1995-10-12",10.6667,10.6667,10.3333,10.3333,3000.0],["1995-10-13",10.3438,10.75,10.3333,10.5,66750.0],["1995-10-16",10.5,11.5,10.5,11.5,116400.0],["1995-10-17",11.5,11.5,11.25,11.25,10500.0],["1995-10-18",11.5,11.5,11.25,11.25,8700.0],["1995-10-19",11.3333,11.6667,11.25,11.25,90750.0],["1995-10-20",11.6667,11.6667,11.1667,11.1667,5250.0],["1995-10-23",11.4167,11.4167,11.1667,11.3333,52650.0],["1995-10-24",11.6667,11.6667,11.1667,11.1667,9150.0],["1995-10-25",11.1667,11.1667,10.3333,10.5833,74850.0],["1995-10-26",10.3438,10.8333,10.0,10.0,19350.0],["1995-10-27",10.0,10.5,9.8333,10.25,56550.0],["1995-10-30",10.0,10.4167,10.0,10.0,24900.0],["1995-10-31",10.0,10.3333,9.8333,10.0,97200.0],["1995-11-01",9.8333,10.1667,9.8333,9.8333,15600.0],["1995-11-02",9.8333,10.3333,9.8333,10.3333,27150.0],["1995-11-03",10.0,10.3333,10.0,10.0,18900.0],["1995-11-06",10.0,10.3333,10.0,10.0,6300.0],["1995-11-07",10.1667,10.1667,9.8333,10.1667,36300.0],["1995-11-08",10.1667,10.6667,9.8333,10.3333,95400.0],["1995-11-09",10.6667,11.3333,10.6667,11.0,170700.0],["1995-11-10",11.3333,11.6667,11.0,11.5,78150.0],["1995-11-13",11.0,11.5,11.0,11.0,20700.0],["1995-11-14",11.0,11.8333,11.0,11.7917,155550.0],["1995-11-15",11.6667,12.0,11.5,11.6667,65850.0],["1995-11-16",11.5,11.8333,11.5,11.5,13500.0],["1995-11-17",11.5,12.0,11.5,11.8333,27150.0],["1995-11-20",11.6667,11.8333,11.6667,11.75,94950.0],["1995-11-21",11.6667,11.8333,11.6667,11.6667,34650.0],["1995-11-22",11.75,11.8333,11.6667,11.8333,158700.0],["1995-11-24",11.6667,11.7083,11.6667,11.6667,3900.0],["1995-11-27",11.6667,11.8333,11.5,11.6667,65400.0],["1995-11-28",11.5,11.8333,11.3333,11.3333,7500.0],["1995-11-29",11.3333,11.8333,11.3333,11.6667,35550.0],["1995-11-30",11.3333,11.8333,11.3333,11.8333,14100.0],["1995-12-01",11.3333,11.6667,11.3333,11.4167,65250.0],["1995-12-04",11.6667,11.6667,11.3333,11.4167,23550.0],["1995-12-05",11.3333,11.6667,11.3333,11.5833,25500.0],["1995-12-06",11.3333,11.5,11.3333,11.3333,22200.0],["1995-12-07",11.3333,11.6667,11.3333,11.3333,23850.0],["1995-12-08",11.3333,11.5,11.3333,11.3333,76500.0],["1995-12-11",11.3333,11.5,11.3333,11.3333,46650.0],["1995-12-12",11.3333,11.625,11.3333,11.3333,30600.0],["1995-12-13",11.3333,11.625,11.25,11.25,249300.0],["1995-12-14",11.25,11.3333,11.0,11.0833,557400.0],["1995-12-15",11.3333,11.5,11.1667,11.3333,82500.0],["1995-12-18",11.1667,11.3333,11.0,11.0833,28800.0],["1995-12-19",11.0,11.3333,11.0,11.0833,31350.0],["1995-12-20",11.0,11.3333,11.0,11.3333,288900.0],["1995-12-21",11.0,11.3333,11.0,11.0,14100.0],["1995-12-22",11.0,11.3333,11.0,11.0833,10200.0],["1995-12-26",11.0,11.3333,10.1667,10.25,80700.0],["1995-12-27",10.1667,10.1667,9.3333,9.3333,69600.0],["1995-12-28",9.3333,10.0,9.0,9.6667,172200.0],["1995-12-29",9.6667,10.5,9.6667,10.4167,49350.0],["1996-01-02",10.4167,10.6667,10.0,10.6667,57900.0],["1996-01-03",10.6667,10.6667,10.3333,10.6667,6150.0],["1996-01-04",11.0,11.0,10.1667,10.5,64050.0],["1996-01-05",10.0,10.1667,9.8333,10.1667,96150.0],["1996-01-08",10.1667,10.1667,9.8333,9.8333,1050.0],["1996-01-09",9.8333,10.0833,9.8333,10.0,61350.0],["1996-01-10",9.8333,10.1667,9.8333,9.8333,38700.0],["1996-01-11",9.8333,10.0,9.5,9.5,28800.0],["1996-01-12",9.5,9.8333,9.5,9.6667,30600.0],["1996-01-15",9.5,9.8333,9.0,9.1667,73500.0],["1996-01-16",9.3333,9.3333,9.0,9.3333,15300.0],["1996-01-17",9.3333,9.3333,9.0,9.3333,63900.0],["1996-01-18",9.3333,9.3333,9.0,9.0,3600.0],["1996-01-19",9.3333,9.3333,8.3333,8.3333,117900.0],["1996-01-22",8.5,8.6667,8.3333,8.6667,349200.0],["1996-01-23",8.5,8.6667,8.3333,8.6667,33300.0],["1996-01-24",8.3333,8.6667,8.3333,8.3333,10350.0],["1996-01-25",8.6667,8.6667,8.3333,8.6667,109500.0],["1996-01-26",8.4167,8.6667,8.3333,8.3333,22650.0],["1996-01-29",8.3333,8.6667,8.3333,8.6667,120150.0],["1996-01-30",8.3333,8.6667,8.3333,8.4167,169650.0],["1996-01-31",8.6667,9.1667,8.3333,9.0833,113100.0],["1996-02-01",9.3333,9.6667,9.0,9.125,163950.0],["1996-02-02",9.3333,9.5,9.0,9.0,54900.0],["1996-02-05",9.2083,9.5,9.2083,9.375,29100.0],["1996-02-06",9.0,9.5,9.0,9.0,9600.0],["1996-02-07",9.5,9.5,9.0,9.0,812700.0],["1996-02-08",9.0,9.3333,8.6667,8.9167,89850.0],["1996-02-09",9.0,9.0,8.8333,8.8333,277050.0],["1996-02-12",8.8333,9.0,8.8333,8.875,196350.0],["1996-02-13",8.8333,9.1667,8.8333,8.8333,434850.0],["1996-02-14",8.8333,9.0,8.8333,8.9167,203100.0],["1996-02-15",8.9167,9.0,8.8333,9.0,672300.0],["1996-02-16",8.8333,9.0,8.8333,8.8333,60750.0],["1996-02-20",9.0,9.0,8.8333,8.8333,428400.0],["1996-02-21",8.9167,9.0,8.8333,9.0,221550.0],["1996-02-22",8.8333,9.0,8.8333,8.9167,130200.0],["1996-02-23",9.0,9.0,8.8333,8.9167,19650.0],["1996-02-26",8.8333,9.1667,8.8333,9.1667,107250.0],["1996-02-27",9.1667,9.1667,9.0,9.0833,140700.0],["1996-02-28",9.0,9.1667,8.9167,9.0833,263400.0],["1996-02-29",8.9167,9.5833,8.9167,9.5833,145950.0],["1996-03-01",9.3333,9.75,9.3333,9.75,148350.0],["1996-03-04",9.5833,9.75,9.5833,9.5833,97050.0],["1996-03-05",9.5833,10.0,9.5,10.0,102600.0],["1996-03-06",9.8333,10.25,9.8333,10.1667,118800.0],["1996-03-07",10.25,10.25,10.0,10.0,59850.0],["1996-03-08",10.0417,10.1667,9.8333,9.8333,21750.0],["1996-03-11",10.0,10.0,9.6667,9.6667,144900.0],["1996-03-12",9.6667,9.8333,9.4583,9.5,54300.0],["1996-03-13",9.3333,9.3333,9.3333,9.3333,64500.0],["1996-03-14",9.3333,9.4167,9.0833,9.25,58650.0],["1996-03-15",9.1667,9.3333,9.1667,9.3333,430650.0],["1996-03-18",9.25,9.4167,9.25,9.4167,240450.0],["1996-03-19",9.25,9.75,9.25,9.6667,382650.0],["1996-03-20",9.6667,9.9167,9.6667,9.9167,25650.0],["1996-03-21",9.6667,9.9167,9.6667,9.9167,61500.0],["1996-03-22",9.6667,10.0833,9.6667,9.9167,53250.0],["1996-03-25",9.9167,10.0833,9.9167,10.0,35100.0],["1996-03-26",9.9167,10.25,9.9167,10.0833,131700.0],["1996-03-27",10.0,10.1667,9.75,9.7917,145650.0],["1996-03-28",9.75,9.9167,9.75,9.9167,11700.0],["1996-03-29",9.75,10.0,9.75,10.0,33450.0],["1996-04-01",9.8333,10.0,9.8333,9.8333,68700.0],["1996-04-02",9.8333,9.8333,9.375,9.375,100350.0],["1996-04-03",9.3333,9.5833,9.1667,9.5833,65850.0],["1996-04-04",9.4167,9.5833,9.4167,9.4167,9150.0],["1996-04-08",9.3333,9.5833,9.3333,9.3333,86550.0],["1996-04-09",9.4167,9.5833,9.3333,9.3333,274950.0],["1996-04-10",9.3333,9.5,9.0,9.0833,53700.0],["1996-04-11",9.0417,9.25,9.0,9.25,18750.0],["1996-04-12",9.0,9.25,9.0,9.0,17400.0],["1996-04-15",9.25,9.3333,9.0833,9.125,86700.0],["1996-04-16",9.25,9.25,9.0,9.0833,839550.0],["1996-04-17",9.0,9.25,9.0,9.0417,194850.0],["1996-04-18",9.1667,9.25,9.0,9.1667,81750.0],["1996-04-19",9.1667,9.1667,8.9167,8.9167,102300.0],["1996-04-22",9.0833,9.0833,8.8333,8.8333,178800.0],["1996-04-23",8.8333,9.25,8.8333,9.25,500100.0],["1996-04-24",9.25,9.3333,9.1667,9.1667,197850.0],["1996-04-25",9.1771,9.3333,9.1667,9.25,86550.0],["1996-04-26",9.3333,9.3333,9.1667,9.3333,176100.0],["1996-04-29",9.1667,9.3333,9.1667,9.1667,34650.0],["1996-04-30",9.1667,9.75,9.1667,9.75,562800.0],["1996-05-01",9.75,10.75,9.5833,10.5,1185900.0],["1996-05-02",10.5,10.75,10.5,10.5833,477750.0],["1996-05-03",10.75,11.0833,10.5833,11.0833,132000.0],["1996-05-06",10.9167,11.4167,10.9167,11.4167,105000.0],["1996-05-07",11.4167,11.5,11.25,11.4167,4513200.0],["1996-05-08",11.4167,11.4167,10.8333,11.0,219150.0],["1996-05-09",11.0417,11.1667,11.0,11.0,44250.0],["1996-05-10",11.0,11.4167,11.0,11.25,328050.0],["1996-05-13",11.2083,11.3333,11.0,11.0,102900.0],["1996-05-14",11.0,11.3333,11.0,11.3333,84000.0],["1996-05-15",11.1667,11.3333,11.0833,11.25,71400.0],["1996-05-16",11.25,11.25,11.0,11.25,76350.0],["1996-05-17",11.0,11.25,11.0,11.0833,52350.0],["1996-05-20",11.0833,11.3333,11.0833,11.0833,95400.0],["1996-05-21",11.1458,11.3333,11.0833,11.3333,21150.0],["1996-05-22",11.0833,11.4167,11.0833,11.25,256950.0],["1996-05-23",11.25,11.4167,11.1667,11.1667,43350.0],["1996-05-24",11.1771,11.25,11.1667,11.2083,246450.0],["1996-05-28",11.1667,11.25,11.0,11.0,354000.0],["1996-05-29",11.0,11.0,10.75,10.7917,137550.0],["1996-05-30",10.75,10.9167,10.75,10.75,10650.0],["1996-05-31",10.75,11.4167,10.75,11.1667,329700.0],["1996-06-03",11.1667,11.3333,11.0833,11.3333,49650.0],["1996-06-04",11.0833,11.4167,11.0833,11.1667,437850.0],["1996-06-05",11.3333,11.3333,11.1667,11.25,46950.0],["1996-06-06",11.1667,11.4167,11.1667,11.4167,397650.0],["1996-06-07",11.1667,11.25,11.0833,11.2083,138000.0],["1996-06-10",11.0833,11.4167,11.0833,11.25,95400.0],["1996-06-11",11.25,11.75,11.25,11.5,153900.0],["1996-06-12",11.6667,11.75,11.5,11.75,35400.0],["1996-06-13",11.75,12.0,11.5833,11.75,74700.0],["1996-06-14",11.9167,11.9167,11.6667,11.9167,30750.0],["1996-06-17",11.6667,11.9167,11.6667,11.8333,6000.0],["1996-06-18",11.6667,12.2083,11.6667,12.0,160350.0],["1996-06-19",11.9167,12.1667,11.75,11.8333,66900.0],["1996-06-20",11.75,11.9167,11.1667,11.1667,114300.0],["1996-06-21",11.3333,11.5,11.25,11.3333,355800.0],["1996-06-24",11.5,12.0833,11.375,12.0,282750.0],["1996-06-25",12.0833,12.25,12.0,12.25,395700.0],["1996-06-26",12.0833,12.0833,11.8333,11.8333,215550.0],["1996-06-27",12.0,12.0,11.8333,11.9167,5850.0],["1996-06-28",11.9167,12.0,11.75,11.8333,282450.0],["1996-07-01",12.0,12.25,11.8333,12.125,148200.0],["1996-07-02",12.1667,12.3333,12.1667,12.1667,73950.0],["1996-07-03",12.75,13.25,12.6667,13.0833,702900.0],["1996-07-05",13.0,13.3333,12.75,13.25,306900.0],["1996-07-08",13.0833,13.25,13.0,13.0833,955350.0],["1996-07-09",13.1667,13.1667,13.0,13.0833,1245000.0],["1996-07-10",13.0,13.0833,12.9167,12.9583,199500.0],["1996-07-11",13.0,13.0,12.75,13.0,666300.0],["1996-07-12",13.0,13.0833,12.8333,12.9167,1136100.0],["1996-07-15",12.8333,13.0,12.25,12.25,308850.0],["1996-07-16",12.25,12.3333,10.9167,11.5833,450750.0],["1996-07-17",11.8333,12.25,11.75,12.0,558600.0],["1996-07-18",12.3333,12.4167,12.1667,12.25,1176900.0],["1996-07-19",12.25,12.3333,12.0,12.0833,702600.0],["1996-07-22",12.1667,12.1667,11.8333,11.9167,45600.0],["1996-07-23",12.0,12.0,11.6667,11.6667,96150.0],["1996-07-24",11.5,11.5833,11.3333,11.5833,249300.0],["1996-07-25",11.6667,12.1667,11.5,12.1667,445650.0],["1996-07-26",12.0,12.1667,12.0,12.0833,100950.0],["1996-07-29",12.0833,12.0833,11.9167,12.0,68850.0],["1996-07-30",11.8333,12.0,11.8333,11.8333,253950.0],["1996-07-31",12.0,12.0,11.75,11.8333,537900.0],["1996-08-01",11.5,12.0,11.5,11.8333,307800.0],["1996-08-02",12.0,12.0,11.75,11.75,168750.0],["1996-08-05",11.75,12.1667,11.75,12.0,218850.0],["1996-08-06",12.0833,12.25,11.8333,12.0,550350.0],["1996-08-07",12.0,12.5833,12.0,12.5833,400650.0],["1996-08-08",12.4167,12.75,12.4167,12.5417,178050.0],["1996-08-09",12.5833,12.8333,12.5,12.75,342750.0],["1996-08-12",12.6667,13.0,12.6667,12.8333,166050.0],["1996-08-13",12.8333,13.3333,12.8333,13.1667,288600.0],["1996-08-14",13.3333,13.5,13.1667,13.3333,199950.0],["1996-08-15",13.25,15.25,13.25,15.0833,1336950.0],["1996-08-16",15.5,15.5833,14.0,14.5833,1096950.0],["1996-08-19",14.6667,14.875,14.5,14.8333,198300.0],["1996-08-20",14.9167,16.1667,14.75,15.6667,682500.0],["1996-08-21",15.5833,15.6667,14.8333,14.9167,270750.0],["1996-08-22",14.8333,15.5,14.6458,15.25,729900.0],["1996-08-23",15.0833,15.5,15.0833,15.25,147900.0],["1996-08-26",15.25,16.8333,15.25,16.4167,651450.0],["1996-08-27",16.3333,16.5833,15.9167,16.0,1035750.0],["1996-08-28",16.0,16.1667,15.9167,15.9167,102000.0],["1996-08-29",15.9167,16.0,15.25,15.3333,280050.0],["1996-08-30",15.3333,15.4167,15.1667,15.2917,165300.0],["1996-09-03",15.1667,16.25,15.1667,15.3333,892500.0],["1996-09-04",15.1667,15.8333,15.1667,15.5833,1500600.0],["1996-09-05",15.4167,15.6667,15.0833,15.25,446850.0],["1996-09-06",15.25,15.5833,15.0833,15.25,101700.0],["1996-09-09",15.25,15.5833,15.0833,15.25,322350.0],["1996-09-10",15.1667,15.1667,14.3333,14.5833,233700.0],["1996-09-11",14.25,15.5833,14.1667,15.5,481800.0],["1996-09-12",15.6667,15.75,15.3333,15.4167,539850.0],["1996-09-13",15.625,15.6667,15.0,15.1667,234000.0],["1996-09-16",15.1667,15.5833,15.1667,15.4167,208800.0],["1996-09-17",15.3333,15.6667,15.3333,15.5833,396750.0],["1996-09-18",15.5833,15.6667,15.4167,15.5,299250.0],["1996-09-19",15.4167,15.4167,14.9167,14.9167,105000.0],["1996-09-20",15.0833,16.25,15.0,16.0,485400.0],["1996-09-23",15.9167,16.6667,15.8333,16.6667,297600.0],["1996-09-24",16.5,17.4167,16.3333,16.6667,972300.0],["1996-09-25",16.6667,16.75,16.4167,16.75,507150.0],["1996-09-26",16.7083,17.3333,16.6667,17.1667,750750.0],["1996-09-27",17.3333,17.3333,16.9167,17.1667,442500.0],["1996-09-30",17.0,17.3333,16.9167,17.0833,394500.0],["1996-10-01",17.0833,17.0833,16.9167,17.0833,55200.0],["1996-10-02",16.9167,17.25,16.9167,17.1667,149100.0],["1996-10-03",17.0833,17.3333,17.0,17.25,706650.0],["1996-10-04",17.25,18.0833,17.1667,17.9167,876300.0],["1996-10-07",17.9583,17.9583,17.0833,17.2917,303900.0],["1996-10-08",17.3333,17.4167,17.1667,17.25,109050.0],["1996-10-09",17.3333,17.4167,17.0833,17.25,215850.0],["1996-10-10",17.3333,17.5833,17.3333,17.4167,47100.0],["1996-10-11",17.4167,18.5,17.4167,18.0,388500.0],["1996-10-14",18.0833,18.5833,17.8333,18.4583,103500.0],["1996-10-15",18.3333,18.5,18.3333,18.375,311550.0],["1996-10-16",18.3333,18.5,18.25,18.4167,79350.0],["1996-10-17",18.25,18.4167,16.6667,16.9167,685500.0],["1996-10-18",16.8333,18.0833,16.5833,18.0,688500.0],["1996-10-21",18.0,18.0833,17.5,17.5417,189150.0],["1996-10-22",17.4167,17.5,16.6667,16.75,188100.0],["1996-10-23",16.6667,16.8333,16.25,16.4167,104850.0],["1996-10-24",16.4167,16.5,15.5,16.0,265050.0],["1996-10-25",16.0,17.1667,16.0,16.25,259800.0],["1996-10-28",16.1667,16.3333,15.75,16.0833,134250.0],["1996-10-29",16.0833,16.3333,16.0,16.1667,32400.0],["1996-10-30",16.1667,16.4167,15.8333,16.0,98100.0],["1996-10-31",15.8333,16.1667,15.8333,16.1667,25650.0],["1996-11-01",16.1667,16.1667,15.75,16.0,97500.0],["1996-11-04",16.0,16.3333,15.8333,15.9167,65400.0],["1996-11-05",15.75,16.4167,15.75,15.8333,150450.0],["1996-11-06",16.0,16.0,15.8333,15.9167,9450.0],["1996-11-07",15.9167,15.9167,15.6667,15.6667,36600.0],["1996-11-08",15.6667,15.8333,15.6667,15.6667,14250.0],["1996-11-11",15.6667,15.7083,15.25,15.5833,137100.0],["1996-11-12",15.8333,16.4167,15.8333,16.25,267450.0],["1996-11-13",16.3333,16.5,15.9167,16.1667,197550.0],["1996-11-14",15.9167,16.1667,15.9167,16.1667,342900.0],["1996-11-15",16.1667,16.5833,16.0,16.0833,516300.0],["1996-11-18",15.9167,16.1667,15.9167,16.0,193050.0],["1996-11-19",15.8333,16.0,15.75,16.0,109500.0],["1996-11-20",15.8333,15.9167,15.6667,15.8333,57450.0],["1996-11-21",15.75,15.9167,15.5,15.75,131400.0],["1996-11-22",15.6667,15.8333,15.5,15.5833,112950.0],["1996-11-25",15.5833,16.1667,15.5833,16.125,199050.0],["1996-11-26",16.0,16.0833,15.75,15.9167,270900.0],["1996-11-27",15.9167,15.9167,15.75,15.75,87900.0],["1996-11-29",15.75,15.9167,15.75,15.875,9600.0],["1996-12-02",15.75,15.9167,15.75,15.8333,146550.0],["1996-12-03",15.8333,16.1667,15.75,15.8333,272400.0],["1996-12-04",15.8333,16.25,15.8333,16.0,93450.0],["1996-12-05",15.9167,16.4167,15.9167,16.3333,123750.0],["1996-12-06",16.0,17.3333,16.0,17.3333,323850.0],["1996-12-09",17.25,17.9167,17.1667,17.25,287400.0],["1996-12-10",17.25,17.3333,17.0,17.0,53100.0],["1996-12-11",16.5,17.0833,16.5,16.9167,168300.0],["1996-12-12",16.75,16.9167,16.5,16.6667,46950.0],["1996-12-13",16.4167,16.4167,15.6667,15.75,57150.0],["1996-12-16",15.75,15.8333,14.6667,14.75,195750.0],["1996-12-17",14.75,16.0,14.75,15.75,226800.0],["1996-12-18",15.8333,15.8333,14.8333,14.8333,170250.0],["1996-12-19",15.1667,15.1667,14.8333,14.8333,172200.0],["1996-12-20",14.9167,15.3333,14.9167,15.25,117150.0],["1996-12-23",15.3333,15.5833,14.75,14.8333,293250.0],["1996-12-24",14.8333,15.1667,14.8333,15.1667,12000.0],["1996-12-26",15.0,15.3333,15.0,15.0833,72600.0],["1996-12-27",15.0417,15.25,15.0,15.25,157800.0],["1996-12-30",15.1667,15.1667,14.8333,14.8333,204750.0],["1996-12-31",14.8333,14.9167,13.75,14.6667,395400.0],["1997-01-02",14.8333,15.0,14.5,14.75,242850.0],["1997-01-03",14.9167,14.9167,14.75,14.75,95250.0],["1997-01-06",14.75,14.9167,14.75,14.8333,163650.0],["1997-01-07",14.8333,15.0833,14.5833,15.0,184350.0],["1997-01-08",15.3333,15.8333,15.0833,15.5833,154500.0],["1997-01-09",16.0,16.4167,15.5,15.5833,395850.0],["1997-01-10",15.0833,16.0,15.0833,15.8333,170550.0],["1997-01-13",15.6667,16.0,15.5833,15.75,81000.0],["1997-01-14",15.6667,16.0,15.6667,16.0,47100.0],["1997-01-15",16.0833,16.5,16.0,16.0833,120450.0],["1997-01-16",16.0,16.1667,15.75,15.75,175500.0],["1997-01-17",15.75,16.0,15.5,15.5833,70950.0],["1997-01-20",15.5,15.6667,15.5,15.5,360450.0],["1997-01-21",15.5,15.5833,15.5,15.5,898800.0],["1997-01-22",16.1667,17.1667,16.0833,16.5833,1571550.0],["1997-01-23",16.6667,16.9167,16.5833,16.5833,1516500.0],["1997-01-24",16.5833,16.75,16.4167,16.6667,125700.0],["1997-01-27",16.6667,17.5,16.5,17.5,349350.0],["1997-01-28",17.6667,18.1667,17.6667,18.0,834750.0],["1997-01-29",17.9167,17.9167,17.5,17.5,320400.0],["1997-01-30",17.5833,17.5833,16.9167,17.0,120300.0],["1997-01-31",16.9167,17.1667,16.9167,17.1667,40200.0],["1997-02-03",17.0,17.4167,17.0,17.125,155850.0],["1997-02-04",17.0,17.9167,17.0,17.75,295350.0],["1997-02-05",17.75,17.75,17.5833,17.5833,220950.0],["1997-02-06",17.5833,17.75,17.5833,17.75,14400.0],["1997-02-07",17.5833,17.5833,17.2917,17.3333,292950.0],["1997-02-10",17.3333,17.5833,17.1667,17.5,180900.0],["1997-02-11",17.5,18.0833,17.5,18.0833,412350.0],["1997-02-12",17.9167,18.6667,17.9167,18.2917,663150.0],["1997-02-13",18.5,18.5,17.75,18.0,193500.0],["1997-02-14",18.0,18.0,17.5,17.5,110850.0],["1997-02-18",17.5,17.8333,17.4167,17.5,119100.0],["1997-02-19",17.5,17.6667,17.1667,17.3333,128550.0],["1997-02-20",17.1667,18.3333,17.1667,18.25,831450.0],["1997-02-21",18.0833,18.3333,17.6667,18.0,166650.0],["1997-02-24",17.6667,18.0833,17.6667,17.75,166500.0],["1997-02-25",17.75,18.1667,17.75,18.0,368700.0],["1997-02-26",17.8333,18.0833,17.75,17.75,211350.0],["1997-02-27",17.9167,18.0,17.6667,17.75,244200.0],["1997-02-28",17.5,17.75,17.4167,17.5833,21150.0],["1997-03-03",17.3333,17.6667,17.1667,17.5833,109800.0],["1997-03-04",17.5833,18.3333,17.5833,17.75,295650.0],["1997-03-05",17.6667,18.25,17.6667,18.1667,196350.0],["1997-03-06",18.0833,18.3333,17.0833,17.1667,108900.0],["1997-03-07",17.3333,18.25,17.3333,18.0,129150.0],["1997-03-10",17.9792,18.4167,17.8333,18.25,98850.0],["1997-03-11",18.1667,18.5833,18.1667,18.1667,169200.0],["1997-03-12",18.0,18.4167,17.9583,18.1667,62550.0],["1997-03-13",18.1667,18.3333,16.5833,16.75,282450.0],["1997-03-14",16.6667,17.5833,16.6667,17.4167,201600.0],["1997-03-17",17.1667,17.5833,17.1667,17.5,68700.0],["1997-03-18",17.6667,17.6667,17.0,17.3333,167250.0],["1997-03-19",17.0833,17.75,17.0833,17.5,116850.0],["1997-03-20",17.3333,17.3333,16.9167,17.1667,526800.0],["1997-03-21",17.0,17.1667,16.8333,16.8333,60750.0],["1997-03-24",16.875,16.875,15.3333,15.9583,1378950.0],["1997-03-25",15.8333,15.9167,15.4167,15.6667,154200.0],["1997-03-26",15.8333,15.8333,15.25,15.3333,100050.0],["1997-03-27",15.25,15.5,13.9167,14.25,1494450.0],["1997-03-31",14.5833,14.5833,13.75,13.9167,247050.0],["1997-04-01",13.0833,13.4167,12.9167,12.9167,892800.0],["1997-04-02",13.0833,13.3333,12.9167,13.1667,393900.0],["1997-04-03",13.1667,13.75,13.0,13.5833,568200.0],["1997-04-04",13.4167,14.0833,13.4167,13.5,349650.0],["1997-04-07",13.75,14.0,13.1667,13.25,345000.0],["1997-04-08",13.3333,13.5833,13.0833,13.3333,585600.0],["1997-04-09",13.1667,13.5,13.1667,13.3333,533100.0],["1997-04-10",13.1667,13.4167,13.1667,13.3333,377550.0],["1997-04-11",13.25,13.4167,13.0833,13.1667,122100.0],["1997-04-14",13.1667,13.5,13.0,13.5,498300.0],["1997-04-15",13.5,14.1667,13.25,14.1667,365850.0],["1997-04-16",14.1667,15.0,14.0,15.0,269550.0],["1997-04-17",15.4167,15.5833,14.5,14.5,442200.0],["1997-04-18",14.6667,14.8333,14.5,14.75,456000.0],["1997-04-21",14.5,14.5,13.9167,14.0,167850.0],["1997-04-22",14.0,14.125,13.75,14.0833,601800.0],["1997-04-23",13.9167,14.5833,13.9167,14.5,253950.0],["1997-04-24",14.5,14.5833,14.0833,14.5,161250.0],["1997-04-25",14.25,14.8333,14.25,14.5833,257550.0],["1997-04-28",14.5833,15.375,14.5833,15.1667,135150.0],["1997-04-29",15.4167,15.4167,14.8333,15.1667,59250.0],["1997-04-30",14.9167,15.25,14.6667,14.9167,64500.0],["1997-05-01",14.5833,14.75,14.25,14.5833,156900.0],["1997-05-02",14.5833,15.8333,14.5833,15.6667,148500.0],["1997-05-05",15.5833,16.1667,15.5,15.9167,222900.0],["1997-05-06",15.5833,16.1667,15.5,15.5,173100.0],["1997-05-07",15.5,15.75,15.5,15.6667,70950.0],["1997-05-08",15.6667,15.6667,15.0,15.1667,31200.0],["1997-05-09",15.5833,15.8333,14.3333,14.4167,114450.0],["1997-05-12",14.25,14.5833,13.9167,14.0833,133200.0],["1997-05-13",14.0,14.25,13.8333,13.8333,232200.0],["1997-05-14",13.8333,13.9167,13.3333,13.6667,402450.0],["1997-05-15",13.5,13.8333,13.5,13.5833,492750.0],["1997-05-16",13.8333,14.0833,13.375,13.4167,562050.0],["1997-05-19",13.5,13.75,13.3333,13.5833,250650.0],["1997-05-20",13.75,14.1667,13.5,13.75,433500.0],["1997-05-21",13.75,14.0833,13.6667,14.0833,594150.0],["1997-05-22",14.1667,14.3333,14.0,14.0208,202350.0],["1997-05-23",14.0,15.25,14.0,14.9167,171300.0],["1997-05-27",14.8333,14.9167,14.3333,14.3333,83850.0],["1997-05-28",14.3438,14.3438,13.8333,14.0833,730500.0],["1997-05-29",14.0833,14.0833,13.8333,14.0833,544500.0],["1997-05-30",14.0,14.1667,13.8333,14.1667,42450.0],["1997-06-02",13.9167,14.25,13.9167,13.9167,172950.0],["1997-06-03",13.9167,14.25,13.9167,14.0,33600.0],["1997-06-04",14.0,14.25,13.9167,14.0,103950.0],["1997-06-05",14.25,14.6667,13.9167,14.6667,77400.0],["1997-06-06",14.75,15.3333,14.4167,14.4167,697800.0],["1997-06-09",14.4167,15.9167,14.4167,15.5,242400.0],["1997-06-10",15.6667,16.3333,15.6667,16.25,253500.0],["1997-06-11",15.75,16.0,14.9167,15.8333,403800.0],["1997-06-12",15.8333,15.8333,15.0833,15.5833,204450.0],["1997-06-13",15.5,16.0833,15.5,15.9167,45150.0],["1997-06-16",15.5,17.0,15.25,16.5,395550.0],["1997-06-17",16.4167,17.3333,16.3333,16.9167,250050.0],["1997-06-18",16.6667,16.8333,15.9167,16.0,435000.0],["1997-06-19",16.1667,16.4167,15.9167,16.3333,370500.0],["1997-06-20",16.0833,16.3333,15.9167,16.0833,211500.0],["1997-06-23",16.0,16.0833,15.8333,16.0833,46350.0],["1997-06-24",16.0833,16.1667,15.5833,16.0833,309750.0],["1997-06-25",16.0833,16.1667,15.8333,15.8333,155850.0],["1997-06-26",16.0833,16.0833,15.25,15.25,194850.0],["1997-06-27",15.1667,15.25,14.5833,14.8333,499500.0],["1997-06-30",14.6667,15.3333,14.5833,15.1667,406500.0],["1997-07-01",15.0833,15.9167,15.0833,15.9167,498600.0],["1997-07-02",15.6667,16.1667,15.5833,15.625,587550.0],["1997-07-03",15.5833,15.7083,15.25,15.5,237900.0],["1997-07-07",15.3333,15.5833,15.0,15.0,104400.0],["1997-07-08",15.0,15.4167,14.6667,14.8333,232200.0],["1997-07-09",14.9167,15.1667,14.75,15.0,124950.0],["1997-07-10",15.1667,15.9167,15.1667,15.9167,158100.0],["1997-07-11",15.9167,15.9167,15.0417,15.0833,137850.0],["1997-07-14",15.25,15.25,14.8333,15.0,111900.0],["1997-07-15",15.25,17.0,15.1667,17.0,226200.0],["1997-07-16",16.8333,17.6667,16.8333,17.3333,304800.0],["1997-07-17",17.0,17.0,15.5833,16.4167,556200.0],["1997-07-18",16.0,17.0,16.0,16.4167,180450.0],["1997-07-21",16.6667,17.5833,16.5,17.3333,316050.0],["1997-07-22",17.25,17.25,16.0,16.8333,279450.0],["1997-07-23",16.8333,16.8333,16.5833,16.5833,74850.0],["1997-07-24",16.5833,17.0,16.5833,16.6667,109350.0],["1997-07-25",16.5833,17.0,16.5833,16.875,97650.0],["1997-07-28",17.1667,18.1667,17.0,17.0833,419850.0],["1997-07-29",17.3333,17.3333,16.6667,17.25,96450.0],["1997-07-30",17.3333,17.3333,16.8333,17.3333,2700.0],["1997-07-31",17.3333,17.9167,17.25,17.6667,233100.0],["1997-08-01",17.5,17.8333,17.4167,17.75,128250.0],["1997-08-04",17.8333,17.9583,17.5833,17.9583,105300.0],["1997-08-05",17.6667,17.9167,17.4167,17.7917,45150.0],["1997-08-06",17.5,18.0,17.5,17.8333,105750.0],["1997-08-07",18.0833,18.0833,17.5833,17.75,64650.0],["1997-08-08",17.5833,17.875,17.0833,17.1667,62700.0],["1997-08-11",17.5,17.8333,17.1667,17.4167,186750.0],["1997-08-12",17.4167,17.6667,17.4167,17.4167,95400.0],["1997-08-13",17.5,17.5,17.1667,17.3333,69000.0],["1997-08-14",17.1667,17.5,16.9167,17.5,633450.0],["1997-08-15",17.0,17.3333,16.5833,16.7917,76950.0],["1997-08-18",16.9167,16.9167,16.5833,16.8333,33900.0],["1997-08-19",16.875,16.9167,16.75,16.8333,18150.0],["1997-08-20",16.75,16.9167,16.75,16.7917,15300.0],["1997-08-21",16.75,16.9167,16.75,16.8333,11850.0],["1997-08-22",16.6667,17.0,16.6667,17.0,67650.0],["1997-08-25",17.0,17.4167,16.5,17.3333,539250.0],["1997-08-26",17.3333,17.8333,17.0,17.0833,154500.0],["1997-08-27",17.0,17.0833,16.5833,16.75,94350.0],["1997-08-28",16.6667,17.0833,16.625,16.8333,34950.0],["1997-08-29",16.75,17.4167,16.75,17.25,117600.0],["1997-09-02",17.3333,17.8333,17.1667,17.5,176700.0],["1997-09-03",17.3333,17.5833,17.25,17.4167,401400.0],["1997-09-04",17.5,17.9167,17.4688,17.8333,80100.0],["1997-09-05",17.8333,18.0,17.6667,18.0,40950.0],["1997-09-08",17.75,18.2083,17.6667,17.75,117300.0],["1997-09-09",17.8333,18.0,17.8333,17.8333,62700.0],["1997-09-10",17.8333,17.9583,17.5,17.5833,42150.0],["1997-09-11",17.3333,17.3333,17.1667,17.25,56700.0],["1997-09-12",17.3333,17.8333,17.1667,17.8333,92550.0],["1997-09-15",17.75,18.25,17.75,18.0417,89250.0],["1997-09-16",18.25,18.2917,17.9167,18.1667,81000.0],["1997-09-17",18.1667,18.1667,17.5833,17.75,48150.0],["1997-09-18",17.5833,18.0,17.5833,17.9167,45750.0],["1997-09-19",17.5833,18.0833,17.5833,17.8333,52500.0],["1997-09-22",17.8333,17.9167,17.6667,17.9167,2850.0],["1997-09-23",17.5833,17.75,17.4583,17.6667,81300.0],["1997-09-24",17.4167,17.6667,17.4167,17.6667,43050.0],["1997-09-25",17.4167,17.9167,17.4167,17.5833,48150.0],["1997-09-26",17.5,17.9167,17.4167,17.9167,95250.0],["1997-09-29",17.75,18.3333,17.75,18.1667,153300.0],["1997-09-30",18.0833,18.25,17.9167,18.25,60600.0],["1997-10-01",18.25,18.5417,18.25,18.4375,58050.0],["1997-10-02",18.4167,19.5,18.3333,19.25,221400.0],["1997-10-03",19.6667,20.1667,19.4167,19.4167,488550.0],["1997-10-06",19.5,19.5,18.5,18.75,153450.0],["1997-10-07",18.6667,18.6667,18.5,18.625,297450.0],["1997-10-08",18.6667,19.1667,18.6667,18.9167,137100.0],["1997-10-09",18.9167,19.5,18.9167,19.1667,78150.0],["1997-10-10",19.4167,19.8333,19.25,19.8333,263100.0],["1997-10-13",19.5833,20.5,19.5833,20.4167,295350.0],["1997-10-14",20.4167,20.4167,19.75,20.4167,131100.0],["1997-10-15",20.1667,20.6667,19.75,20.5833,267150.0],["1997-10-16",20.6667,21.25,19.9167,19.9167,664050.0],["1997-10-17",20.1667,20.75,20.0833,20.125,394050.0],["1997-10-20",20.0833,20.4167,20.0833,20.3333,128550.0],["1997-10-21",20.0833,20.4167,19.5833,19.6667,203400.0],["1997-10-22",19.5833,19.9167,19.25,19.375,360300.0],["1997-10-23",19.0833,19.4167,18.4167,18.9167,138900.0],["1997-10-24",19.25,19.25,18.75,19.0833,193800.0],["1997-10-27",18.9167,19.0,18.6667,19.0,30150.0],["1997-10-28",18.5,18.9167,18.25,18.9167,304200.0],["1997-10-29",19.0,19.8333,18.8333,19.8333,166050.0],["1997-10-30",19.75,20.6667,19.6667,20.5,594300.0],["1997-10-31",20.5,20.5,20.3333,20.5,174900.0],["1997-11-03",20.3542,20.9167,20.3333,20.9167,183750.0],["1997-11-04",20.75,21.25,20.5833,21.1667,141900.0],["1997-11-05",20.9167,21.25,20.9167,21.0833,153900.0],["1997-11-06",21.3333,21.4167,21.0,21.0,60150.0],["1997-11-07",20.4167,20.6667,19.9167,20.1667,93300.0],["1997-11-10",20.3333,20.5,20.25,20.5,83700.0],["1997-11-11",20.1667,20.6667,20.1667,20.6667,100800.0],["1997-11-12",20.0,20.6667,19.75,19.75,151350.0],["1997-11-13",19.8333,20.1667,19.8333,20.1667,133650.0],["1997-11-14",20.1667,20.3333,20.0,20.1667,21600.0],["1997-11-17",20.0,20.6667,20.0,20.3333,57600.0],["1997-11-18",20.3333,20.6667,20.3333,20.4167,56850.0],["1997-11-19",20.0,20.25,19.8333,19.9583,108000.0],["1997-11-20",20.1667,20.4167,20.0417,20.3333,96900.0],["1997-11-21",20.1667,21.0,20.1667,20.9583,180900.0],["1997-11-24",21.0,21.0,20.5,20.6667,279000.0],["1997-11-25",20.5833,20.5833,20.5,20.5,229350.0],["1997-11-26",20.5,20.5417,20.1667,20.3333,150300.0],["1997-11-28",20.1667,20.3333,20.1667,20.1667,78900.0],["1997-12-01",20.3333,20.75,20.25,20.5,167400.0],["1997-12-02",20.6667,20.6667,20.4167,20.4167,79050.0],["1997-12-03",20.5833,20.5833,20.25,20.5833,23100.0],["1997-12-04",20.5417,20.75,20.5,20.6667,102150.0],["1997-12-05",20.75,21.0625,20.25,20.75,255100.0],["1997-12-08",21.0,21.25,20.625,21.0,192600.0],["1997-12-09",21.1875,21.1875,20.875,21.125,89300.0],["1997-12-10",21.125,21.75,20.875,21.75,132600.0],["1997-12-11",21.5,21.625,20.5,21.125,153400.0],["1997-12-12",21.125,21.125,20.5,21.125,54200.0],["1997-12-15",21.125,21.125,20.625,20.625,23100.0],["1997-12-16",20.75,20.875,20.5,20.5,74600.0],["1997-12-17",20.5,20.5,20.25,20.25,61700.0],["1997-12-18",20.3125,20.3125,19.5,19.5625,87000.0],["1997-12-19",19.375,19.75,19.375,19.6875,48900.0],["1997-12-22",19.6875,19.875,19.6875,19.75,126600.0],["1997-12-23",19.875,19.9375,19.625,19.875,186500.0],["1997-12-24",19.875,19.875,19.8125,19.8125,4100.0],["1997-12-26",19.75,19.875,19.75,19.75,72600.0],["1997-12-29",19.75,20.25,19.75,20.25,40100.0],["1997-12-30",20.3125,21.125,20.25,21.125,80300.0],["1997-12-31",21.0,22.0,21.0,21.9375,108700.0],["1998-01-02",21.9375,22.125,21.8125,22.125,85700.0],["1998-01-05",22.125,22.25,21.5,21.5625,79100.0],["1998-01-06",21.6875,21.75,21.625,21.6875,78000.0],["1998-01-07",21.625,21.8125,21.625,21.625,104500.0],["1998-01-08",21.625,21.625,21.375,21.375,77200.0],["1998-01-09",21.3125,21.3125,20.5,20.5,45200.0],["1998-01-12",20.5,21.25,20.5,20.875,25700.0],["1998-01-13",20.9375,22.25,20.7812,22.1875,295800.0],["1998-01-14",22.1875,23.125,22.1875,22.875,216000.0],["1998-01-15",22.8125,22.8125,22.5,22.5625,221600.0],["1998-01-16",22.4375,23.4375,22.4375,23.4375,107700.0],["1998-01-20",23.5,23.5625,23.4375,23.5,71200.0],["1998-01-21",23.375,23.375,22.8125,22.9375,37600.0],["1998-01-22",22.8125,22.875,22.5,22.75,70700.0],["1998-01-23",22.875,22.9375,22.8125,22.9375,15700.0],["1998-01-26",23.0,23.25,23.0,23.125,53900.0],["1998-01-27",23.1875,23.25,23.0,23.0625,21100.0],["1998-01-28",23.1875,23.5625,23.1875,23.5625,26300.0],["1998-01-29",23.5625,24.0,23.375,24.0,53600.0],["1998-01-30",23.9375,24.375,23.875,24.125,82300.0],["1998-02-02",23.875,24.25,23.5,24.1875,86000.0],["1998-02-03",24.4375,24.625,24.375,24.5,71300.0],["1998-02-04",24.375,24.875,24.375,24.75,46300.0],["1998-02-05",24.75,25.1875,24.75,25.0,64000.0],["1998-02-06",25.125,26.5625,25.125,25.625,90200.0],["1998-02-09",25.625,26.1875,25.4375,26.0625,86200.0],["1998-02-10",26.125,27.1875,26.125,26.625,42700.0],["1998-02-11",26.625,26.75,26.375,26.5625,27300.0],["1998-02-12",26.5625,27.125,26.4375,26.875,102900.0],["1998-02-13",26.75,27.8125,26.75,27.75,33800.0],["1998-02-17",27.75,28.4375,27.75,28.375,164200.0],["1998-02-18",28.5,28.5,27.6875,28.1875,191400.0],["1998-02-19",28.3125,28.3125,27.9375,28.0,14000.0],["1998-02-20",27.875,27.875,27.3125,27.625,105300.0],["1998-02-23",27.5,27.5,26.6875,26.875,256100.0],["1998-02-24",26.875,26.875,26.125,26.5,103600.0],["1998-02-25",26.75,27.25,26.3125,26.4375,103800.0],["1998-02-26",26.0625,26.1875,25.75,25.9375,1810000.0],["1998-02-27",25.75,26.5,25.75,26.25,465600.0],["1998-03-02",26.25,26.3125,26.0625,26.25,219600.0],["1998-03-03",26.25,26.25,25.875,26.125,308800.0],["1998-03-04",26.1875,26.875,26.0625,26.8125,283500.0],["1998-03-05",26.75,27.375,26.5,27.0,279600.0],["1998-03-06",27.0,27.375,26.625,26.625,147200.0],["1998-03-09",26.6875,26.8125,26.125,26.3125,61400.0],["1998-03-10",26.25,26.75,26.25,26.4375,156000.0],["1998-03-11",26.5,27.1875,26.5,26.8125,106500.0],["1998-03-12",26.75,26.9375,26.6875,26.9375,115900.0],["1998-03-13",26.9375,26.9375,26.8125,26.875,102800.0],["1998-03-16",26.875,27.5,26.6875,27.4375,101100.0],["1998-03-17",27.4375,27.75,27.0625,27.625,40300.0],["1998-03-18",27.5,27.625,27.3125,27.375,16700.0],["1998-03-19",27.3125,28.6875,27.3125,28.6875,151800.0],["1998-03-20",28.5,30.125,28.5,29.8125,183000.0],["1998-03-23",29.875,30.625,29.5625,30.5,245200.0],["1998-03-24",30.4375,33.4375,30.25,32.9375,193600.0],["1998-03-25",32.75,33.5,31.9375,32.25,299900.0],["1998-03-26",32.25,32.25,31.0625,31.125,69100.0],["1998-03-27",31.1875,31.8125,31.125,31.8125,213800.0],["1998-03-30",31.6875,31.6875,31.0,31.25,184600.0],["1998-03-31",31.375,31.625,31.0,31.5,487400.0],["1998-04-01",31.5,31.8125,31.375,31.8125,76200.0],["1998-04-02",31.875,31.875,31.4375,31.6875,139200.0],["1998-04-03",31.5625,31.6875,31.3125,31.375,134900.0],["1998-04-06",31.375,31.9375,31.25,31.5,146100.0],["1998-04-07",31.5625,31.6875,30.625,30.75,82400.0],["1998-04-08",30.75,30.8125,29.25,29.5,140200.0],["1998-04-09",29.6875,30.25,29.6875,30.25,152900.0],["1998-04-13",30.5,30.5,30.25,30.4375,105100.0],["1998-04-14",30.4375,31.0625,30.4375,31.0,58200.0],["1998-04-15",31.0625,31.6875,31.0625,31.6875,70900.0],["1998-04-16",31.75,32.75,31.75,32.5,82900.0],["1998-04-17",33.5,33.875,32.9375,33.5625,204600.0],["1998-04-20",33.3125,33.5,32.8125,33.3125,99500.0],["1998-04-21",33.375,33.375,32.625,32.875,117000.0],["1998-04-22",32.9375,32.9375,32.0625,32.125,69500.0],["1998-04-23",32.1875,32.375,31.875,32.0,123400.0],["1998-04-24",31.9375,32.1875,31.875,31.9375,65800.0],["1998-04-27",31.5,31.5,30.0625,30.75,123200.0],["1998-04-28",30.9375,30.9375,29.0,29.75,338100.0],["1998-04-29",29.875,30.25,29.875,30.0,188500.0],["1998-04-30",30.0,30.875,29.9375,30.875,285700.0],["1998-05-01",30.8125,33.25,30.8125,32.0,251200.0],["1998-05-04",32.125,32.375,31.8125,32.0625,186400.0],["1998-05-05",32.0,33.9375,32.0,33.5625,249800.0],["1998-05-06",33.5625,33.75,33.125,33.5625,224500.0],["1998-05-07",33.5625,34.4375,33.5,34.0625,393500.0],["1998-05-08",33.9375,35.5,33.875,34.8125,381300.0],["1998-05-11",34.875,35.0,34.1875,34.3125,338500.0],["1998-05-12",34.1875,34.1875,32.875,33.375,385000.0],["1998-05-13",33.375,33.4375,32.8125,33.0,170900.0],["1998-05-14",33.0,33.4375,32.9375,33.25,329000.0],["1998-05-15",33.25,33.25,32.6875,32.8125,46200.0],["1998-05-18",32.5,32.75,31.9375,31.9375,35900.0],["1998-05-19",32.0,33.875,32.0,33.0,166900.0],["1998-05-20",33.1875,33.1875,32.0,32.4375,75400.0],["1998-05-21",32.375,32.4375,31.5625,31.9375,24000.0],["1998-05-22",32.1875,32.1875,31.1875,31.5,96500.0],["1998-05-26",31.5,31.5,29.75,29.9375,104400.0],["1998-05-27",29.75,29.875,28.4375,28.6875,138400.0],["1998-05-28",28.8125,30.0,28.8125,29.375,157000.0],["1998-05-29",29.5,30.375,29.5,30.375,226800.0],["1998-06-01",30.125,30.625,30.0625,30.375,152600.0],["1998-06-02",30.625,30.625,30.375,30.4375,113000.0],["1998-06-03",30.4375,31.75,30.4375,30.5,103700.0],["1998-06-04",31.0,32.3125,30.875,32.25,169300.0],["1998-06-05",32.0,33.0,32.0,32.5,160500.0],["1998-06-08",32.5,33.125,32.5,32.8125,61700.0],["1998-06-09",32.9375,32.9375,31.75,32.125,107600.0],["1998-06-10",32.125,33.0,32.125,32.875,44000.0],["1998-06-11",32.75,32.75,31.875,32.0,102100.0],["1998-06-12",32.0,32.0,31.0,31.5,21700.0],["1998-06-15",31.4375,31.5,30.75,30.875,62300.0],["1998-06-16",30.6875,31.0625,30.4375,30.4375,76500.0],["1998-06-17",30.625,30.75,30.0625,30.125,58400.0],["1998-06-18",29.875,29.9375,29.625,29.75,89000.0],["1998-06-19",29.5,29.875,29.5,29.875,62500.0],["1998-06-22",29.625,29.9375,29.5,29.9375,71700.0],["1998-06-23",29.9375,31.1875,29.9375,30.8125,119500.0],["1998-06-24",30.6875,31.25,30.6875,31.1875,117300.0],["1998-06-25",31.1875,31.25,30.625,30.75,47400.0],["1998-06-26",30.75,30.75,29.875,30.1875,61000.0],["1998-06-29",30.1875,31.25,30.0,31.25,205400.0],["1998-06-30",31.25,31.9375,31.25,31.6875,380500.0],["1998-07-01",31.9375,32.3125,31.875,32.125,140200.0],["1998-07-02",32.1875,32.375,32.125,32.1875,100100.0],["1998-07-06",32.3125,33.625,32.3125,33.3125,131200.0],["1998-07-07",33.3125,33.3125,31.625,31.75,144800.0],["1998-07-08",31.75,32.25,31.75,32.125,41600.0],["1998-07-09",32.125,33.0,32.125,32.9375,48000.0],["1998-07-10",32.9375,33.125,32.8125,33.0,99000.0],["1998-07-13",33.0625,34.1875,33.0625,34.1875,108500.0],["1998-07-14",34.1875,34.1875,33.875,33.9375,64300.0],["1998-07-15",33.9375,33.9375,31.5625,33.0,176000.0],["1998-07-16",33.0,33.0,32.625,32.75,124100.0],["1998-07-17",33.375,33.625,32.75,33.125,394200.0],["1998-07-20",33.375,33.75,33.0625,33.0625,42000.0],["1998-07-21",33.5625,34.5,33.5,33.875,172400.0],["1998-07-22",33.9375,34.0,33.0,33.1875,60500.0],["1998-07-23",33.3125,33.5,32.25,32.3125,227400.0],["1998-07-24",32.3125,32.4375,32.1875,32.375,87700.0],["1998-07-27",32.1875,32.1875,31.75,32.0,76000.0],["1998-07-28",32.0,32.125,31.9375,32.125,143200.0],["1998-07-29",32.125,32.25,32.0,32.0625,72600.0],["1998-07-30",32.125,32.5,31.875,32.0,114900.0],["1998-07-31",32.0625,32.125,30.8125,31.125,79700.0],["1998-08-03",30.875,30.875,30.1875,30.3125,55400.0],["1998-08-04",30.25,30.25,29.5625,29.875,42200.0],["1998-08-05",29.75,30.125,29.0,29.9375,89400.0],["1998-08-06",29.9375,30.125,29.6875,30.125,45700.0],["1998-08-07",30.3125,30.5625,30.3125,30.5625,36800.0],["1998-08-10",30.625,31.1875,30.5,31.1875,61600.0],["1998-08-11",31.0,31.0,30.5,30.875,56700.0],["1998-08-12",31.0,32.375,30.9375,32.25,205200.0],["1998-08-13",32.0625,32.25,32.0,32.0625,18900.0],["1998-08-14",31.875,32.3125,31.875,32.25,104200.0],["1998-08-17",32.25,34.0,32.25,34.0,892400.0],["1998-08-18",33.875,34.6875,33.875,34.625,275100.0],["1998-08-19",34.6875,34.9375,34.625,34.875,160700.0],["1998-08-20",34.625,34.625,33.625,33.625,114300.0],["1998-08-21",33.5,33.5,32.6875,32.9375,88000.0],["1998-08-24",33.0,33.0625,32.875,33.0,57500.0],["1998-08-25",33.1875,33.25,32.375,32.625,28500.0],["1998-08-26",32.4375,32.4375,31.1875,31.75,51300.0],["1998-08-27",31.75,31.75,30.625,30.75,31400.0],["1998-08-28",30.75,30.9375,28.25,28.625,147800.0],["1998-08-31",28.6875,28.6875,26.5,26.5625,158200.0],["1998-09-01",26.5625,26.9375,25.5,26.8125,165800.0],["1998-09-02",26.875,26.9375,25.9375,26.3125,103600.0],["1998-09-03",26.3125,26.3125,25.75,25.75,413300.0],["1998-09-04",25.8125,25.9375,25.25,25.25,69200.0],["1998-09-08",25.3125,26.3125,25.3125,25.8125,198200.0],["1998-09-09",25.9375,25.9375,24.875,24.875,117600.0],["1998-09-10",24.75,24.75,23.625,23.8125,179500.0],["1998-09-11",24.0,24.9375,23.9375,24.5,103300.0],["1998-09-14",24.0,24.4375,23.875,24.4375,92900.0],["1998-09-15",24.4375,24.4375,24.0,24.375,103400.0],["1998-09-16",24.375,24.375,24.0,24.0625,55200.0],["1998-09-17",23.875,23.875,22.625,23.0,79200.0],["1998-09-18",23.125,24.0,23.0,24.0,95900.0],["1998-09-21",23.875,25.4375,23.0,25.375,136700.0],["1998-09-22",25.1875,28.125,25.1875,28.0625,447300.0],["1998-09-23",28.0625,30.0,28.0625,29.0,255200.0],["1998-09-24",28.375,28.8125,28.0625,28.8125,120100.0],["1998-09-25",28.8125,28.8125,28.125,28.25,184800.0],["1998-09-28",28.375,28.5625,27.5,27.5,175000.0],["1998-09-29",27.75,27.75,26.6875,27.125,27800.0],["1998-09-30",27.0,27.375,26.875,27.375,48000.0],["1998-10-01",27.25,27.4375,26.9375,27.0625,18600.0],["1998-10-02",26.9375,26.9375,26.375,26.75,65900.0],["1998-10-05",27.0,27.125,25.4375,25.5,65800.0],["1998-10-06",25.75,26.0625,25.75,25.8125,36000.0],["1998-10-07",25.8125,25.8125,25.0625,25.125,17300.0],["1998-10-08",25.0,25.0,22.6875,23.0,56700.0],["1998-10-09",23.25,23.9375,22.875,23.875,43300.0],["1998-10-12",24.0625,24.875,24.0,24.25,33000.0],["1998-10-13",24.25,24.5,23.75,24.125,64900.0],["1998-10-14",24.125,24.375,24.0,24.25,26600.0],["1998-10-15",24.375,25.9375,23.9375,25.9375,99800.0],["1998-10-16",27.5,30.0,27.4375,29.1875,136600.0],["1998-10-19",29.1875,30.75,29.125,30.75,102100.0],["1998-10-20",30.75,31.125,30.3125,30.8125,72000.0],["1998-10-21",30.8125,30.8125,30.0625,30.5625,173300.0],["1998-10-22",30.6875,30.9375,30.3125,30.5,52500.0],["1998-10-23",30.25,30.8125,29.375,30.0,143300.0],["1998-10-26",30.0,31.125,30.0,30.5625,38800.0],["1998-10-27",30.625,30.625,29.8125,29.9375,20700.0],["1998-10-28",29.9375,30.0,29.75,30.0,29700.0],["1998-10-29",30.0625,31.625,30.0625,31.1875,51900.0],["1998-10-30",31.3125,31.3125,30.0,30.1875,35700.0],["1998-11-02",30.4375,31.5,30.3125,31.0,52900.0],["1998-11-03",31.125,32.625,31.125,32.25,56800.0],["1998-11-04",32.25,32.75,32.0625,32.3125,82300.0],["1998-11-05",32.25,32.75,32.0625,32.125,60700.0],["1998-11-06",32.125,32.1875,31.6875,31.875,224300.0],["1998-11-09",31.875,31.875,31.25,31.3125,39000.0],["1998-11-10",30.75,30.75,29.25,30.4375,106300.0],["1998-11-11",30.3125,30.375,29.625,30.0625,130800.0],["1998-11-12",29.9375,30.375,29.75,30.375,337600.0],["1998-11-13",30.3125,31.125,30.3125,30.625,132100.0],["1998-11-16",30.75,30.75,30.3125,30.5,81000.0],["1998-11-17",30.5,31.5,30.0,31.25,101700.0],["1998-11-18",31.5,32.25,31.375,32.25,156100.0],["1998-11-19",32.3125,33.3125,32.3125,33.3125,108900.0],["1998-11-20",33.0625,35.0,33.0,35.0,172400.0],["1998-11-23",35.125,38.625,35.125,37.9375,309800.0],["1998-11-24",37.9375,37.9375,37.0,37.1875,218200.0],["1998-11-25",37.1875,37.1875,35.625,36.125,254300.0],["1998-11-27",36.1875,36.1875,35.75,35.9375,9200.0],["1998-11-30",36.0,38.0,35.875,37.3125,74200.0],["1998-12-01",37.25,37.25,36.125,36.5625,45800.0],["1998-12-02",36.5625,36.5625,35.5625,35.75,89900.0],["1998-12-03",35.875,36.4375,35.625,35.625,188900.0],["1998-12-04",35.75,36.375,35.75,36.125,106400.0],["1998-12-07",36.375,36.375,35.8125,36.0,106100.0],["1998-12-08",36.0625,36.4375,35.9375,36.25,116600.0],["1998-12-09",36.375,36.9375,36.3125,36.625,250900.0],["1998-12-10",36.875,37.0,36.625,36.875,103000.0],["1998-12-11",36.875,36.875,35.875,35.875,57900.0],["1998-12-14",36.0,36.0,34.3125,34.8125,186800.0],["1998-12-15",34.8125,34.9375,34.5625,34.5625,103700.0],["1998-12-16",35.0,35.5,35.0,35.125,110900.0],["1998-12-17",35.125,35.8125,35.125,35.5,35000.0],["1998-12-18",35.625,36.25,35.375,35.875,82600.0],["1998-12-21",36.0,36.125,35.5,36.125,43500.0],["1998-12-22",36.0,36.0,34.8125,34.8125,58200.0],["1998-12-23",34.9375,37.0,34.8125,37.0,38400.0],["1998-12-24",37.125,38.3125,37.125,38.3125,22800.0],["1998-12-28",38.3125,39.875,38.3125,39.8125,51500.0],["1998-12-29",39.3125,39.375,38.625,39.125,122600.0],["1998-12-30",39.375,40.125,39.125,39.9375,43700.0],["1998-12-31",39.9375,42.4375,39.9375,42.0625,217100.0],["1999-01-04",41.875,42.0,40.625,40.875,204100.0],["1999-01-05",40.8125,40.875,40.25,40.3125,46300.0],["1999-01-06",40.3125,41.5,40.3125,40.625,61300.0],["1999-01-07",40.4375,40.5625,39.5,39.5,63600.0],["1999-01-08",39.5625,39.9375,38.875,39.375,62100.0],["1999-01-11",39.4375,39.4375,38.375,38.375,42500.0],["1999-01-12",38.25,38.875,38.125,38.6875,73600.0],["1999-01-13",38.75,38.75,37.5,37.9375,98000.0],["1999-01-14",37.9375,38.0,37.875,37.9375,43300.0],["1999-01-15",38.0625,38.125,37.5,37.75,33700.0],["1999-01-19",38.0,39.0,37.9375,38.9375,88800.0],["1999-01-20",39.375,39.5,38.3125,38.8125,45200.0],["1999-01-21",38.5625,38.5625,38.0625,38.1875,35100.0],["1999-01-22",38.1875,38.1875,36.4375,37.25,75200.0],["1999-01-25",37.4375,37.5625,37.0,37.1875,39600.0],["1999-01-26",36.875,37.9375,36.8125,37.9375,35500.0],["1999-01-27",38.125,38.125,37.25,37.25,63400.0],["1999-01-28",37.3125,39.375,37.25,39.375,87300.0],["1999-01-29",39.5625,39.5625,38.3125,38.5,106200.0],["1999-02-01",38.5,38.875,38.5,38.5625,36100.0],["1999-02-02",38.375,38.625,38.1875,38.5,201400.0],["1999-02-03",38.5,38.5625,38.0,38.0,146500.0],["1999-02-04",38.0625,38.1875,37.1875,37.25,98600.0],["1999-02-05",37.625,38.5625,36.625,36.625,202000.0],["1999-02-08",36.625,36.6875,36.375,36.5,287700.0],["1999-02-09",36.625,36.6875,36.375,36.4375,118400.0],["1999-02-10",36.4375,36.4375,36.0625,36.0625,41700.0],["1999-02-11",36.0625,36.1875,35.4375,35.5625,168100.0],["1999-02-12",35.5,35.6875,35.3125,35.625,51600.0],["1999-02-16",35.5,35.5,34.375,34.375,138000.0],["1999-02-17",34.625,34.9375,34.25,34.625,84700.0],["1999-02-18",34.625,36.0,34.5625,36.0,110800.0],["1999-02-19",35.875,36.375,35.0,35.125,64300.0],["1999-02-22",35.25,35.25,33.875,34.375,122900.0],["1999-02-23",34.5,35.0,34.4375,34.875,62100.0],["1999-02-24",34.9375,34.9375,33.5625,33.5625,128100.0],["1999-02-25",33.3125,33.3125,31.0,32.875,181000.0],["1999-02-26",32.875,33.125,32.25,32.5,192300.0],["1999-03-01",32.75,32.75,31.1875,32.3125,240300.0],["1999-03-02",32.1875,32.4375,31.0,31.0,147300.0],["1999-03-03",31.0625,31.0625,29.5,30.375,136900.0],["1999-03-04",30.3125,30.625,29.5,30.5,263500.0],["1999-03-05",30.75,32.4375,30.75,31.5625,245900.0],["1999-03-08",31.8125,33.3125,31.5,31.5,158100.0],["1999-03-09",31.5,31.625,30.5,30.75,177200.0],["1999-03-10",31.25,32.1875,31.0,31.0625,95000.0],["1999-03-11",31.0625,32.3125,31.0,31.0,135500.0],["1999-03-12",31.25,31.375,30.375,30.5,86500.0],["1999-03-15",30.5,30.8125,30.0,30.4375,110500.0],["1999-03-16",30.1875,30.5625,29.6875,29.6875,127600.0],["1999-03-17",29.6875,30.5,28.5,28.6875,192200.0],["1999-03-18",28.75,28.75,28.25,28.4375,270600.0],["1999-03-19",28.0,28.5625,28.0,28.3125,190700.0],["1999-03-22",28.4375,29.375,27.75,28.1875,286500.0],["1999-03-23",28.0625,28.3125,27.375,27.375,87200.0],["1999-03-24",27.125,27.1875,26.6875,26.6875,54800.0],["1999-03-25",26.75,27.5,26.75,27.0,77200.0],["1999-03-26",27.0625,27.0625,25.9375,26.0,156800.0],["1999-03-29",27.5,28.25,27.375,27.375,642200.0],["1999-03-30",27.5,28.625,27.375,28.625,249000.0],["1999-03-31",28.5625,30.0,28.5625,30.0,244900.0],["1999-04-01",30.0,30.5625,28.0,28.5,1400400.0],["1999-04-05",28.625,29.0,28.625,29.0,111400.0],["1999-04-06",29.25,30.0,29.1875,29.6875,183800.0],["1999-04-07",30.0625,30.25,29.75,29.8125,209000.0],["1999-04-08",30.0625,31.75,30.0625,30.8125,192500.0],["1999-04-09",31.0625,31.3125,30.6875,30.6875,114700.0],["1999-04-12",30.4375,31.125,30.25,30.4375,100500.0],["1999-04-13",30.4375,30.5625,30.0,30.3125,137900.0],["1999-04-14",30.3125,30.75,30.0938,30.625,385800.0],["1999-04-15",30.75,30.9375,30.4375,30.4375,127100.0],["1999-04-16",30.5625,31.1875,30.25,31.1875,84400.0],["1999-04-19",31.4375,33.5,31.4375,32.625,213300.0],["1999-04-20",32.625,32.75,31.875,32.125,154400.0],["1999-04-21",31.875,32.1875,31.5,32.0625,123100.0],["1999-04-22",32.0625,32.0625,30.125,31.125,151500.0],["1999-04-23",31.5,32.125,31.125,31.375,127300.0],["1999-04-26",31.4375,32.0625,31.4375,31.6875,89400.0],["1999-04-27",31.6875,32.25,31.6875,32.25,255200.0],["1999-04-28",32.25,32.5,32.0625,32.5,201500.0],["1999-04-29",32.375,33.1875,31.625,33.1875,178500.0],["1999-04-30",33.25,33.3125,32.25,32.25,401200.0],["1999-05-03",32.25,33.4375,31.75,33.4375,195800.0],["1999-05-04",33.625,35.1875,33.4375,34.6875,188100.0],["1999-05-05",34.875,36.0,34.75,35.875,261600.0],["1999-05-06",35.875,36.9375,35.75,36.75,198400.0],["1999-05-07",36.75,38.25,36.75,37.6875,244400.0],["1999-05-10",37.75,38.5625,37.125,38.25,454700.0],["1999-05-11",38.125,38.1875,36.375,36.75,204700.0],["1999-05-12",36.875,37.25,36.25,36.375,106500.0],["1999-05-13",36.5,36.5625,35.25,35.4375,128200.0],["1999-05-14",35.4375,35.4375,34.25,34.3125,91000.0],["1999-05-17",34.3125,34.3125,31.5,32.9375,174100.0],["1999-05-18",33.0,33.0,31.5,31.625,228000.0],["1999-05-19",31.6875,31.9062,29.75,30.0,239300.0],["1999-05-20",30.8125,31.1875,30.1875,31.0625,168300.0],["1999-05-21",31.125,31.25,30.875,31.0,97700.0],["1999-05-24",31.1875,31.875,30.875,31.25,134000.0],["1999-05-25",31.0,31.875,31.0,31.6875,69200.0],["1999-05-26",31.75,31.875,30.375,31.125,108300.0],["1999-05-27",31.1875,31.3125,30.0,30.1875,67900.0],["1999-05-28",30.1875,30.1875,29.125,29.125,124400.0],["1999-06-01",29.25,29.375,28.1875,28.875,201900.0],["1999-06-02",28.9375,29.875,28.25,29.375,277500.0],["1999-06-03",29.25,31.0625,29.25,30.6875,106500.0],["1999-06-04",30.4375,32.0,30.4375,32.0,126000.0],["1999-06-07",31.75,32.4375,31.1875,31.75,147100.0],["1999-06-08",31.75,32.3125,30.75,30.75,113800.0],["1999-06-09",30.875,31.375,30.75,31.3125,131700.0],["1999-06-10",31.1875,31.375,30.375,31.0625,83600.0],["1999-06-11",30.875,31.25,30.75,31.0,137500.0],["1999-06-14",31.0,31.4375,30.875,31.3125,108300.0],["1999-06-15",31.3125,31.8125,29.5,30.4375,130400.0],["1999-06-16",30.5,31.0,30.25,30.75,170100.0],["1999-06-17",30.75,32.25,30.75,32.0,103400.0],["1999-06-18",31.5,31.75,31.4375,31.75,66400.0],["1999-06-21",31.5,31.875,31.0,31.875,150000.0],["1999-06-22",31.875,32.125,31.625,31.75,88200.0],["1999-06-23",31.625,31.625,30.3125,31.0,94800.0],["1999-06-24",31.0,31.0,29.5,30.25,308400.0],["1999-06-25",30.375,30.8125,30.25,30.4375,43200.0],["1999-06-28",30.375,30.8125,30.25,30.625,123300.0],["1999-06-29",30.8125,30.8125,29.5625,30.5625,134400.0],["1999-06-30",30.5,31.0625,29.6875,30.375,316100.0],["1999-07-01",30.4375,30.8125,30.375,30.5,122600.0],["1999-07-02",30.4375,30.5,30.125,30.25,75700.0],["1999-07-06",30.125,30.4375,29.8125,30.1875,59400.0],["1999-07-07",30.3125,30.375,29.6875,29.75,45600.0],["1999-07-08",29.75,29.75,29.1875,29.25,54100.0],["1999-07-09",29.25,29.5,28.75,29.375,102000.0],["1999-07-12",29.625,29.6875,28.9375,29.1875,79100.0],["1999-07-13",29.1875,29.1875,28.3125,28.5,96400.0],["1999-07-14",28.5625,28.5625,27.8125,27.875,122900.0],["1999-07-15",27.875,27.875,27.0625,27.0625,175300.0],["1999-07-16",27.0625,27.125,26.375,26.4375,293600.0],["1999-07-19",26.5,26.5,25.125,26.0,476200.0],["1999-07-20",26.25,27.25,26.1875,26.75,153100.0],["1999-07-21",27.0,27.0,26.0,26.625,145300.0],["1999-07-22",27.125,29.0,27.125,29.0,373100.0],["1999-07-23",28.625,28.75,27.625,28.0,233400.0],["1999-07-26",27.875,28.75,27.25,28.75,217600.0],["1999-07-27",28.625,28.625,28.1875,28.4375,111200.0],["1999-07-28",28.375,28.375,27.5625,28.125,107700.0],["1999-07-29",28.0,28.0,27.4375,27.75,106500.0],["1999-07-30",27.875,27.9375,27.8125,27.9375,69300.0],["1999-08-02",27.9375,27.9375,27.375,27.5,154400.0],["1999-08-03",27.5,27.75,26.625,26.75,221300.0],["1999-08-04",26.5,26.5,25.6875,25.6875,110700.0],["1999-08-05",25.9375,26.0,24.0625,24.625,200500.0],["1999-08-06",24.6875,25.625,23.5,23.9375,262000.0],["1999-08-09",24.5,24.625,23.75,23.9375,186200.0],["1999-08-10",24.125,24.375,23.5625,24.0,183700.0],["1999-08-11",24.125,24.125,23.8125,24.0,141200.0],["1999-08-12",24.0,24.3125,23.875,23.9375,355000.0],["1999-08-13",24.0,24.0625,23.5,23.5,122900.0],["1999-08-16",23.5625,23.75,21.875,23.4375,261400.0],["1999-08-17",23.9375,23.9375,22.9375,23.0625,348000.0],["1999-08-18",23.25,24.0625,23.0,23.875,930700.0],["1999-08-19",23.6875,23.9375,23.3125,23.625,108400.0],["1999-08-20",23.75,24.0625,23.3125,23.8125,254400.0],["1999-08-23",23.625,24.6875,23.625,24.375,329000.0],["1999-08-24",24.25,24.3125,23.0625,23.125,246000.0],["1999-08-25",23.3125,24.125,23.1875,23.75,184600.0],["1999-08-26",23.875,23.875,22.5,22.625,374800.0],["1999-08-27",22.625,23.3125,22.625,22.75,268700.0],["1999-08-30",22.875,23.0,22.5,22.5,114200.0],["1999-08-31",22.5,22.75,22.5,22.625,181200.0],["1999-09-01",22.625,23.1875,22.625,22.9375,160000.0],["1999-09-02",22.8125,22.8125,22.375,22.4375,184300.0],["1999-09-03",22.625,23.0,22.625,22.8125,105100.0],["1999-09-07",23.0625,23.5,22.9375,23.0,257500.0],["1999-09-08",22.6875,22.6875,21.75,22.125,213600.0],["1999-09-09",22.0,22.125,19.875,21.25,371000.0],["1999-09-10",21.5,22.0625,21.375,22.0625,247500.0],["1999-09-13",22.0,22.25,21.875,22.125,136500.0],["1999-09-14",21.9375,22.0,21.125,21.25,179300.0],["1999-09-15",21.4375,21.6875,20.9375,20.9375,114700.0],["1999-09-16",21.0,21.125,20.625,20.9375,248400.0],["1999-09-17",21.0,21.375,20.8125,21.0625,242400.0],["1999-09-20",21.25,21.25,20.75,20.75,153300.0],["1999-09-21",20.875,20.875,20.375,20.5,107900.0],["1999-09-22",20.5625,20.6875,20.375,20.4375,208700.0],["1999-09-23",20.5,20.625,20.0,20.0,104800.0],["1999-09-24",20.0,20.375,20.0,20.125,78400.0],["1999-09-27",20.0,20.1875,19.6875,19.6875,222200.0],["1999-09-28",19.625,19.8125,18.375,19.375,186500.0],["1999-09-29",19.4375,19.6875,19.125,19.6875,221400.0],["1999-09-30",19.75,20.0,19.6875,19.9375,525900.0],["1999-10-01",19.875,19.9375,19.6875,19.875,698900.0],["1999-10-04",19.875,20.1875,19.75,19.8125,757700.0],["1999-10-05",19.875,20.0625,19.6875,19.75,702400.0],["1999-10-06",19.75,20.0,19.75,19.9375,125800.0],["1999-10-07",19.9375,20.25,19.9375,20.1875,222500.0],["1999-10-08",20.1875,21.25,20.125,21.0,510900.0],["1999-10-11",21.0,21.1875,20.8125,21.1875,630800.0],["1999-10-12",21.0,21.3125,21.0,21.1875,621800.0],["1999-10-13",21.1875,21.4375,21.125,21.1875,174200.0],["1999-10-14",21.125,23.25,21.0625,22.75,572300.0],["1999-10-15",22.5625,22.5625,21.75,22.1875,337900.0],["1999-10-18",22.0,23.6875,22.0,23.3125,671500.0],["1999-10-19",23.5,23.6875,23.3125,23.375,170100.0],["1999-10-20",23.3125,23.3125,22.3125,22.5,95300.0],["1999-10-21",22.5,22.5,21.875,22.0,288300.0],["1999-10-22",22.25,23.75,22.25,22.5625,236200.0],["1999-10-25",22.6875,22.875,22.0,22.0625,117200.0],["1999-10-26",22.25,22.5,22.125,22.375,266600.0],["1999-10-27",22.4375,22.6875,22.375,22.625,141700.0],["1999-10-28",22.75,23.1875,22.6875,23.125,119400.0],["1999-10-29",23.25,23.25,22.8125,22.9375,114800.0],["1999-11-01",23.375,23.375,22.8125,23.0,97500.0],["1999-11-02",23.0,23.5625,23.0,23.3125,83900.0],["1999-11-03",23.5,23.9375,23.375,23.9375,80900.0],["1999-11-04",24.0625,24.1875,23.8125,24.0,101200.0],["1999-11-05",24.125,24.6875,24.125,24.6875,110800.0],["1999-11-08",24.5,25.6875,24.375,24.5625,101000.0],["1999-11-09",24.625,24.9375,24.375,24.75,43900.0],["1999-11-10",24.5,24.6875,24.0,24.3125,94900.0],["1999-11-11",24.3125,24.5,24.0,24.25,67000.0],["1999-11-12",24.125,24.25,23.875,24.0625,202400.0],["1999-11-15",24.125,24.1875,23.625,24.1875,161800.0],["1999-11-16",24.4375,25.125,23.625,23.6875,179500.0],["1999-11-17",23.75,24.4375,23.75,24.25,112400.0],["1999-11-18",24.1875,24.1875,23.8125,24.0625,59100.0],["1999-11-19",24.0,24.125,23.125,23.25,91200.0],["1999-11-22",23.125,24.5625,23.125,24.4375,174800.0],["1999-11-23",24.3125,25.25,24.3125,25.25,206500.0],["1999-11-24",25.1875,26.125,25.125,26.125,152300.0],["1999-11-26",26.125,26.125,25.875,25.9375,31100.0],["1999-11-29",26.0625,26.0625,25.125,25.4375,115700.0],["1999-11-30",25.4375,25.5,24.8125,24.9375,225100.0],["1999-12-01",24.9375,25.0,23.25,23.6875,236900.0],["1999-12-02",24.0,24.4375,24.0,24.4375,282600.0],["1999-12-03",24.5625,26.125,24.5625,26.0,336600.0],["1999-12-06",25.9375,25.9375,25.0,25.1875,103200.0],["1999-12-07",25.3125,25.75,25.25,25.75,70800.0],["1999-12-08",25.6875,26.0625,25.6875,25.75,100200.0],["1999-12-09",26.0,26.0625,25.4375,25.5,159600.0],["1999-12-10",25.75,25.8125,25.0625,25.5,109500.0],["1999-12-13",25.5,25.5,24.0,24.0625,169900.0],["1999-12-14",24.3125,25.625,24.25,25.5,165800.0],["1999-12-15",25.375,25.375,24.5,25.0625,88600.0],["1999-12-16",25.125,25.25,24.875,25.0,47100.0],["1999-12-17",25.0,25.8125,25.0,25.6875,183600.0],["1999-12-20",25.625,25.75,25.0,25.125,136400.0],["1999-12-21",25.0625,26.125,25.0625,25.1875,179600.0],["1999-12-22",25.125,25.1875,24.75,24.75,82200.0],["1999-12-23",24.8125,25.1875,24.8125,24.9375,109800.0],["1999-12-27",25.0,25.1875,24.5625,24.9375,138000.0],["1999-12-28",24.875,25.3125,24.875,25.0625,125900.0],["1999-12-29",25.0,25.4375,24.9375,25.4375,102200.0],["1999-12-30",25.5,26.8125,25.5,26.625,165700.0],["1999-12-31",26.625,26.625,26.3125,26.375,52300.0],["2000-01-03",26.0,26.0,23.875,24.5625,159500.0],["2000-01-04",24.8125,24.875,23.875,24.0,160600.0],["2000-01-05",24.0625,24.5625,23.625,24.4375,80400.0],["2000-01-06",24.4375,24.75,24.0,24.3125,105300.0],["2000-01-07",24.1875,24.625,24.0,24.625,53700.0],["2000-01-10",24.8125,24.875,24.1875,24.8125,60000.0],["2000-01-11",24.9375,25.3125,24.375,24.375,99100.0],["2000-01-12",24.625,24.625,23.4375,23.5,105600.0],["2000-01-13",23.8125,24.375,23.8125,24.375,236100.0],["2000-01-14",24.3125,25.4375,24.3125,25.0,387100.0],["2000-01-18",24.875,24.9375,24.75,24.75,96300.0],["2000-01-19",24.75,24.875,24.75,24.875,146400.0],["2000-01-20",24.875,24.9375,23.5,23.5625,132000.0],["2000-01-21",23.6875,23.8125,23.625,23.6875,105400.0],["2000-01-24",23.6875,23.9375,23.5625,23.5625,57500.0],["2000-01-25",23.625,23.625,22.125,22.25,243800.0],["2000-01-26",22.0,22.6875,21.1875,22.3125,290600.0],["2000-01-27",22.375,22.9375,22.3125,22.6875,215900.0],["2000-01-28",22.75,23.375,22.6875,23.0625,213200.0],["2000-01-31",22.875,23.75,22.875,23.4375,320600.0],["2000-02-01",23.4375,23.6875,23.4375,23.5625,371300.0],["2000-02-02",23.5625,23.6875,22.8125,23.375,191200.0],["2000-02-03",23.5625,24.0625,23.0625,23.25,211000.0],["2000-02-04",23.1875,23.6875,23.1875,23.3125,68600.0],["2000-02-07",23.375,23.5,22.75,22.8125,33500.0],["2000-02-08",22.875,22.875,22.25,22.625,106000.0],["2000-02-09",22.5,22.625,21.3125,21.75,169600.0],["2000-02-10",21.8125,22.1875,21.75,22.1875,200700.0],["2000-02-11",22.0625,22.0625,21.5625,21.8125,171200.0],["2000-02-14",21.8125,22.75,21.8125,22.375,368300.0],["2000-02-15",22.5625,22.8125,22.5625,22.625,170300.0],["2000-02-16",22.5,23.4375,22.4375,22.625,198900.0],["2000-02-17",22.75,22.75,22.375,22.4375,136700.0],["2000-02-18",22.4375,23.125,22.4375,22.8125,418900.0],["2000-02-22",22.6875,22.6875,21.375,21.375,131300.0],["2000-02-23",21.5,21.875,20.3125,20.9375,173400.0],["2000-02-24",20.9375,21.125,20.5625,20.6875,174800.0],["2000-02-25",20.6875,22.0,20.6875,21.625,234400.0],["2000-02-28",21.5625,22.125,21.5,21.875,197900.0],["2000-02-29",21.9375,22.1875,21.5625,22.1875,153600.0],["2000-03-01",22.0625,22.25,21.8125,22.25,151400.0],["2000-03-02",22.1875,22.25,21.75,21.9375,103900.0],["2000-03-03",22.0,22.0625,21.3125,21.4375,99200.0],["2000-03-06",21.375,21.5,20.5625,20.625,81000.0],["2000-03-07",20.3125,21.1875,20.3125,21.0,137500.0],["2000-03-08",20.9375,21.0,19.75,19.75,167600.0],["2000-03-09",19.9375,20.3125,19.5,20.3125,255100.0],["2000-03-10",20.375,20.375,19.5,19.8125,100300.0],["2000-03-13",19.8125,19.8125,18.9375,19.25,138300.0],["2000-03-14",19.125,20.375,19.125,20.375,369100.0],["2000-03-15",20.375,21.5,20.1875,21.25,262800.0],["2000-03-16",21.5,21.5,21.0,21.0625,262500.0],["2000-03-17",20.75,21.625,20.25,20.75,209500.0],["2000-03-20",20.875,21.5,19.625,19.6875,147300.0],["2000-03-21",19.75,19.9375,19.25,19.6875,162500.0],["2000-03-22",19.6875,19.9375,19.625,19.625,110800.0],["2000-03-23",19.625,20.75,19.625,20.5625,247500.0],["2000-03-24",20.6875,20.875,20.5625,20.5625,385100.0],["2000-03-27",20.6875,20.75,20.0,20.0625,66000.0],["2000-03-28",20.0625,20.3125,20.0,20.3125,81100.0],["2000-03-29",20.3125,21.1875,20.3125,21.125,359200.0],["2000-03-30",21.25,23.375,21.25,23.375,349200.0],["2000-03-31",23.75,24.25,21.8125,22.375,376500.0],["2000-04-03",22.625,23.1875,22.5,23.0,234300.0],["2000-04-04",23.25,23.25,22.6875,22.9375,170700.0],["2000-04-05",22.875,22.9375,21.8125,22.0,331400.0],["2000-04-06",22.1875,22.875,22.1875,22.375,136700.0],["2000-04-07",22.3125,22.5,22.125,22.25,131800.0],["2000-04-10",22.375,22.9375,22.25,22.25,84400.0],["2000-04-11",22.375,22.875,22.0625,22.25,148600.0],["2000-04-12",22.3125,23.125,22.3125,23.0625,287400.0],["2000-04-13",23.0625,23.375,22.75,23.0,138200.0],["2000-04-14",23.0,23.0,21.75,22.0625,96400.0],["2000-04-17",22.0,22.375,21.5,22.125,105800.0],["2000-04-18",22.25,22.375,21.6875,21.8125,88400.0],["2000-04-19",22.0,22.9375,22.0,22.3125,213000.0],["2000-04-20",22.3125,23.9375,22.3125,23.4375,272700.0],["2000-04-24",23.375,24.6875,23.375,24.625,219200.0],["2000-04-25",24.625,24.875,23.8125,24.5625,271500.0],["2000-04-26",24.5,24.5625,24.0,24.3125,303900.0],["2000-04-27",24.0,24.875,24.0,24.625,402900.0],["2000-04-28",24.625,24.9375,24.625,24.8125,248400.0],["2000-05-01",24.875,25.9375,24.8125,25.5,118200.0],["2000-05-02",25.375,25.375,24.125,24.5,56000.0],["2000-05-03",24.5,25.125,24.375,24.5625,71400.0],["2000-05-04",24.75,25.0625,24.75,24.9375,108600.0],["2000-05-05",25.375,25.5625,24.875,24.9375,185400.0],["2000-05-08",24.875,24.9375,23.5625,23.9375,76000.0],["2000-05-09",23.75,23.875,23.5,23.875,117400.0],["2000-05-10",23.875,24.625,23.875,24.1875,139100.0],["2000-05-11",24.1875,25.8125,24.1875,25.4375,397900.0],["2000-05-12",25.5,26.25,24.4375,24.4375,321600.0],["2000-05-15",24.5625,24.875,24.0,24.125,65100.0],["2000-05-16",24.25,24.75,24.25,24.6875,111400.0],["2000-05-17",24.5625,24.5625,23.75,23.8125,136900.0],["2000-05-18",23.875,23.9375,23.5625,23.5625,144300.0],["2000-05-19",23.625,23.625,23.0,23.125,91700.0],["2000-05-22",23.0,24.4375,23.0,23.6875,195400.0],["2000-05-23",23.5625,24.875,23.4375,24.375,468100.0],["2000-05-24",24.4375,24.4375,23.375,23.375,286200.0],["2000-05-25",23.4375,23.4375,22.8125,23.1875,315300.0],["2000-05-26",23.3125,23.3125,22.5625,22.6875,193000.0],["2000-05-30",22.75,23.25,22.6875,22.9375,130200.0],["2000-05-31",22.9375,24.0,22.9375,23.8125,240400.0],["2000-06-01",23.75,24.5625,23.75,23.75,344000.0],["2000-06-02",24.0,24.5,24.0,24.125,228000.0],["2000-06-05",24.125,24.375,23.6875,23.6875,79600.0],["2000-06-06",23.75,23.875,23.25,23.3125,60600.0],["2000-06-07",23.375,23.4375,22.75,22.75,68200.0],["2000-06-08",22.75,22.8125,22.4375,22.75,138800.0],["2000-06-09",22.75,22.8125,22.1875,22.1875,209600.0],["2000-06-12",22.3125,22.3125,21.4375,21.5625,167600.0],["2000-06-13",21.625,21.6875,21.25,21.375,106300.0],["2000-06-14",21.5,21.75,21.4375,21.5625,146900.0],["2000-06-15",21.4375,22.625,21.4375,22.4375,124700.0],["2000-06-16",22.1875,22.1875,21.4375,21.4375,139700.0],["2000-06-19",21.5625,21.9375,21.375,21.6875,113200.0],["2000-06-20",21.6875,22.0,21.1875,21.9375,125000.0],["2000-06-21",21.9375,21.9375,20.9375,20.9375,105300.0],["2000-06-22",21.125,21.125,20.5,20.75,160600.0],["2000-06-23",20.9375,20.9375,20.6875,20.9375,105500.0],["2000-06-26",20.9375,21.875,20.9375,21.6875,378900.0],["2000-06-27",21.6875,22.8125,21.6875,22.4375,241600.0],["2000-06-28",22.4375,22.8125,22.375,22.5625,208400.0],["2000-06-29",22.625,24.25,22.625,24.0625,323600.0],["2000-06-30",24.0,24.0625,21.7344,21.7344,625800.0],["2000-07-03",22.0,24.25,22.0,24.25,124600.0],["2000-07-05",24.25,24.25,23.125,23.3125,157300.0],["2000-07-06",23.3125,23.5,23.25,23.5,158400.0],["2000-07-07",23.625,24.1875,23.625,24.1875,347800.0],["2000-07-10",24.3125,24.75,24.3125,24.625,212000.0],["2000-07-11",24.5625,24.8125,24.1875,24.3125,441700.0],["2000-07-12",24.25,24.25,24.0,24.0625,235200.0],["2000-07-13",24.125,24.5625,24.125,24.3125,35900.0],["2000-07-14",24.375,24.9375,24.375,24.9375,92500.0],["2000-07-17",24.8125,25.125,24.5,24.5,76600.0],["2000-07-18",24.5625,24.625,24.0625,24.1875,77200.0],["2000-07-19",24.3125,24.3125,24.0,24.125,97300.0],["2000-07-20",24.0625,24.625,24.0,24.625,128500.0],["2000-07-21",24.875,24.875,24.4375,24.5625,123500.0],["2000-07-24",24.6875,25.0625,24.5,24.5625,72000.0],["2000-07-25",24.6875,25.0625,24.5,25.0625,128200.0],["2000-07-26",24.9375,25.9375,24.9375,25.9375,257400.0],["2000-07-27",25.9375,26.1875,25.6875,25.9375,160300.0],["2000-07-28",25.75,26.1875,25.5625,25.875,112000.0],["2000-07-31",26.125,26.6875,26.0625,26.6875,167300.0],["2000-08-01",26.6875,27.5,26.6875,27.0,298700.0],["2000-08-02",27.0,27.0625,26.75,26.8125,269200.0],["2000-08-03",26.6875,26.6875,26.1875,26.375,74300.0],["2000-08-04",26.375,27.0625,26.0625,26.8125,47900.0],["2000-08-07",26.625,27.3125,26.5625,27.25,180000.0],["2000-08-08",27.3125,27.8125,27.3125,27.375,309300.0],["2000-08-09",27.375,27.4375,26.875,27.0,144300.0],["2000-08-10",27.0,27.0,26.125,26.1875,145800.0],["2000-08-11",26.25,26.9375,26.1875,26.875,158500.0],["2000-08-14",26.8125,26.9375,26.6875,26.875,115500.0],["2000-08-15",26.9375,27.0,26.375,26.625,78200.0],["2000-08-16",26.5625,26.6875,26.25,26.5625,56200.0],["2000-08-17",26.3125,26.6875,25.875,26.0,64000.0],["2000-08-18",25.9375,26.0,25.25,25.8125,72200.0],["2000-08-21",25.75,26.125,25.75,25.8125,73600.0],["2000-08-22",25.875,26.375,25.875,26.3125,96300.0],["2000-08-23",26.1875,26.1875,25.3125,25.3125,69100.0],["2000-08-24",25.4375,25.5625,25.375,25.4375,133900.0],["2000-08-25",25.4375,25.5,24.875,24.9375,136800.0],["2000-08-28",24.875,24.9375,24.0,24.0,81400.0],["2000-08-29",24.1875,24.875,24.0625,24.5,92700.0],["2000-08-30",24.6875,24.6875,23.875,23.875,47600.0],["2000-08-31",23.875,24.25,23.75,23.75,105500.0],["2000-09-01",23.875,24.4375,23.8125,24.25,142700.0],["2000-09-05",24.25,24.25,23.3125,23.4375,134100.0],["2000-09-06",23.5,27.5625,23.3125,26.5,840000.0],["2000-09-07",26.5,27.1875,26.5,27.0625,259300.0],["2000-09-08",26.5,26.5,24.4375,25.875,1355700.0],["2000-09-11",25.75,25.8125,25.0625,25.4375,168300.0],["2000-09-12",25.625,25.6875,25.25,25.6875,169300.0],["2000-09-13",25.6875,25.6875,24.5625,24.5625,403200.0],["2000-09-14",24.625,24.6875,23.875,23.9375,556100.0],["2000-09-15",23.3125,23.5625,23.0,23.3125,317100.0],["2000-09-18",23.3125,23.3125,22.125,22.375,385000.0],["2000-09-19",22.375,22.625,22.125,22.125,565100.0],["2000-09-20",22.25,22.25,21.625,21.625,318200.0],["2000-09-21",21.5,21.6875,21.25,21.25,202600.0],["2000-09-22",21.25,22.125,21.125,22.0,130900.0],["2000-09-25",22.0,22.75,21.875,22.4375,1548400.0],["2000-09-26",22.375,22.375,21.7188,22.0,135900.0],["2000-09-27",21.875,22.1875,21.6875,21.875,109700.0],["2000-09-28",21.875,22.75,21.6875,22.75,144400.0],["2000-09-29",22.6875,22.75,21.8125,21.8125,145200.0],["2000-10-02",21.875,21.875,21.3125,21.5,411800.0],["2000-10-03",21.5,21.5,21.25,21.3125,160100.0],["2000-10-04",21.4375,21.5625,21.375,21.5,438800.0],["2000-10-05",21.5625,22.125,21.5625,22.0625,147100.0],["2000-10-06",22.0625,22.25,22.0,22.125,112900.0],["2000-10-09",22.1875,22.375,21.625,21.6875,54000.0],["2000-10-10",21.5,21.5625,21.0625,21.1875,286300.0],["2000-10-11",21.0625,21.0625,19.25,19.75,440400.0],["2000-10-12",20.0,20.125,19.125,19.3125,175700.0],["2000-10-13",19.25,20.125,19.1875,19.5,867300.0],["2000-10-16",19.5,20.0,19.5,19.75,301800.0],["2000-10-17",19.875,19.875,19.125,19.1875,301700.0],["2000-10-18",19.0625,19.5,19.0625,19.3125,560500.0],["2000-10-19",19.375,20.1875,19.375,20.125,610000.0],["2000-10-20",20.125,20.5,20.125,20.125,77900.0],["2000-10-23",19.9375,20.0,19.25,19.5625,139000.0],["2000-10-24",19.625,19.625,19.5,19.5625,254100.0],["2000-10-25",19.625,19.625,19.375,19.4375,653500.0],["2000-10-26",19.5,20.25,19.5,20.25,831100.0],["2000-10-27",20.1875,20.25,19.75,20.1875,66400.0],["2000-10-30",20.25,21.3125,20.25,21.1875,168500.0],["2000-10-31",21.1875,22.0,21.0625,21.8125,97900.0],["2000-11-01",22.1875,22.1875,21.5,21.5625,72600.0],["2000-11-02",21.8125,22.1875,21.625,21.625,80900.0],["2000-11-03",21.6875,21.875,21.5625,21.6875,47100.0],["2000-11-06",21.8125,22.4375,21.6875,21.75,115000.0],["2000-11-07",21.625,21.6875,21.0,21.375,96200.0],["2000-11-08",21.3125,21.3125,21.1875,21.1875,111300.0],["2000-11-09",21.3125,21.3125,19.875,20.6875,140600.0],["2000-11-10",20.8125,20.9375,19.9375,20.5,120000.0],["2000-11-13",20.25,21.125,20.0,20.9375,138100.0],["2000-11-14",20.9375,21.4375,20.9375,21.375,172400.0],["2000-11-15",21.25,21.3125,21.0625,21.25,103400.0],["2000-11-16",21.375,22.375,21.375,21.625,198900.0],["2000-11-17",21.8125,22.0,21.75,21.9375,53900.0],["2000-11-20",22.0625,22.5625,21.5625,22.375,207400.0],["2000-11-21",22.1875,22.4375,22.0625,22.3125,195100.0],["2000-11-22",22.3125,22.875,22.0,22.0625,147700.0],["2000-11-24",22.0625,22.25,22.0,22.25,39600.0],["2000-11-27",22.25,23.3125,22.25,23.1875,93800.0],["2000-11-28",23.0625,23.375,22.875,22.9375,156200.0],["2000-11-29",22.9375,23.875,22.9375,23.8125,309300.0],["2000-11-30",23.75,23.875,23.5,23.6875,181400.0],["2000-12-01",24.125,25.0,24.125,24.6875,415300.0],["2000-12-04",24.625,24.6875,24.0,24.125,105300.0],["2000-12-05",24.375,25.1875,24.375,25.1875,193700.0],["2000-12-06",25.0625,25.125,24.625,25.0,114100.0],["2000-12-07",25.0625,25.5,24.9375,25.1875,258600.0],["2000-12-08",25.1875,26.0,25.1875,25.6875,258100.0],["2000-12-11",25.6875,26.25,25.375,26.0625,223500.0],["2000-12-12",25.8125,26.0625,25.25,25.3125,227200.0],["2000-12-13",25.1875,25.375,24.0625,24.5,144700.0],["2000-12-14",24.6875,24.75,23.6875,24.625,199100.0],["2000-12-15",24.375,25.1875,24.375,24.9375,213100.0],["2000-12-18",25.0,25.0,24.8125,24.9375,74800.0],["2000-12-19",24.9375,24.9375,24.5625,24.6875,215600.0],["2000-12-20",24.75,24.75,24.0,24.0,197600.0],["2000-12-21",24.0625,24.75,24.0625,24.25,775000.0],["2000-12-22",24.3125,25.375,24.3125,25.3125,322800.0],["2000-12-26",25.6875,26.1875,24.9375,25.1875,101200.0],["2000-12-27",25.1875,27.75,25.1875,27.6875,122600.0],["2000-12-28",27.6875,29.125,27.6875,29.0,270500.0],["2000-12-29",29.0,29.0,27.1875,27.375,244900.0],["2001-01-02",27.4375,27.9375,26.6875,27.25,219900.0],["2001-01-03",27.25,29.625,27.25,28.5,363400.0],["2001-01-04",28.4375,30.0,28.4375,29.5625,252700.0],["2001-01-05",29.5625,30.375,29.5,29.5625,284400.0],["2001-01-08",29.5,30.8125,29.5,30.75,374600.0],["2001-01-09",30.0,30.5,30.0,30.5,474600.0],["2001-01-10",30.5,30.5,29.75,30.0,323000.0],["2001-01-11",30.0,30.5,29.9375,30.0,103300.0],["2001-01-12",29.625,31.0,29.625,30.875,363600.0],["2001-01-16",30.875,31.875,30.875,31.5625,416000.0],["2001-01-17",31.4375,31.875,30.9375,31.0,237700.0],["2001-01-18",31.25,31.25,29.8125,31.0,298800.0],["2001-01-19",31.0,31.0,29.9375,30.0,248900.0],["2001-01-22",30.0,30.9375,29.5,30.4375,175100.0],["2001-01-23",30.4375,31.5,30.3125,31.0625,183800.0],["2001-01-24",31.0,31.0,30.125,30.1875,227600.0],["2001-01-25",30.125,31.0625,30.125,30.875,287000.0],["2001-01-26",30.6875,30.6875,29.75,30.1875,171700.0],["2001-01-29",30.12,31.0,30.07,30.85,187000.0],["2001-01-30",30.85,30.85,30.2,30.67,168600.0],["2001-01-31",30.67,31.99,30.67,31.5,284900.0],["2001-02-01",31.65,32.6,31.58,32.2,285200.0],["2001-02-02",32.15,32.29,31.94,31.94,79200.0],["2001-02-05",31.95,32.29,31.82,31.89,69300.0],["2001-02-06",31.85,32.0,31.7,31.97,191500.0],["2001-02-07",31.9,31.91,31.47,31.47,248100.0],["2001-02-08",31.48,31.48,30.22,30.75,307400.0],["2001-02-09",27.0,29.65,26.85,29.41,1172200.0],["2001-02-12",28.8,29.75,28.8,29.65,551900.0],["2001-02-13",29.65,29.89,29.45,29.84,142700.0],["2001-02-14",29.84,30.59,29.81,30.0,476800.0],["2001-02-15",30.3,30.7,30.3,30.69,382800.0],["2001-02-16",30.68,30.8,30.68,30.77,248500.0],["2001-02-20",30.78,31.65,30.78,31.51,279500.0],["2001-02-21",31.71,32.1,31.2,31.98,546100.0],["2001-02-22",31.95,32.1,31.4,31.47,425100.0],["2001-02-23",31.45,31.46,30.26,30.9,144000.0],["2001-02-26",30.88,31.33,30.88,31.06,145600.0],["2001-02-27",31.06,31.19,30.5,30.53,150600.0],["2001-02-28",30.45,30.45,29.75,29.95,343100.0],["2001-03-01",29.95,29.99,29.3,29.74,211800.0],["2001-03-02",29.74,30.55,29.65,30.23,288300.0],["2001-03-05",30.27,31.2,30.27,30.97,223900.0],["2001-03-06",31.0,31.04,28.8,30.2,313500.0],["2001-03-07",30.05,30.65,30.05,30.56,222900.0],["2001-03-08",30.45,31.02,30.45,30.94,183500.0],["2001-03-09",30.98,31.04,30.71,30.93,92800.0],["2001-03-12",30.9,31.0,30.82,30.83,87000.0],["2001-03-13",30.75,30.75,29.75,30.03,334700.0],["2001-03-14",29.77,29.87,29.02,29.02,115800.0],["2001-03-15",29.01,30.0,28.98,29.59,154200.0],["2001-03-16",29.5,29.6,28.78,28.9,254200.0],["2001-03-19",28.85,28.98,27.34,28.96,353700.0],["2001-03-20",28.96,29.45,28.12,29.19,240900.0],["2001-03-21",29.19,29.19,27.45,27.45,525200.0],["2001-03-22",27.45,27.8,25.5,27.66,356700.0],["2001-03-23",27.6,28.0,27.34,27.39,103000.0],["2001-03-26",27.39,28.8,27.39,28.64,110300.0],["2001-03-27",28.85,28.85,27.78,28.85,137900.0],["2001-03-28",28.6,28.6,27.68,28.1,162600.0],["2001-03-29",28.15,28.87,28.13,28.51,117000.0],["2001-03-30",28.71,28.96,28.0,28.08,466400.0],["2001-04-02",28.58,29.36,28.21,28.55,214800.0],["2001-04-03",28.55,28.96,28.05,28.06,184400.0],["2001-04-04",28.0,28.6,27.95,28.6,75400.0],["2001-04-05",28.7,29.75,28.7,29.73,109900.0],["2001-04-06",29.73,29.82,29.26,29.27,117400.0],["2001-04-09",29.35,30.33,29.3,30.06,165500.0],["2001-04-10",30.06,30.29,30.03,30.11,75300.0],["2001-04-11",30.11,30.18,27.91,28.14,220700.0],["2001-04-12",28.39,29.86,28.08,29.86,169100.0],["2001-04-16",29.8,29.8,28.54,28.89,112600.0],["2001-04-17",28.5,29.88,28.5,29.4,270000.0],["2001-04-18",29.4,30.25,29.1,30.24,193700.0],["2001-04-19",30.24,30.75,30.02,30.5,185700.0],["2001-04-20",30.49,31.07,30.18,31.0,255500.0],["2001-04-23",31.05,31.19,31.01,31.06,161400.0],["2001-04-24",31.0,31.86,30.9,31.5,268000.0],["2001-04-25",31.5,32.45,31.5,32.2,368000.0],["2001-04-26",32.21,33.35,32.21,33.2,600400.0],["2001-04-27",33.6,33.7,33.13,33.57,343300.0],["2001-04-30",33.5,33.75,32.64,32.66,320700.0],["2001-05-01",32.66,32.66,32.12,32.59,378800.0],["2001-05-02",33.4,33.4,32.22,32.27,201800.0],["2001-05-03",32.27,32.27,31.45,31.62,237400.0],["2001-05-04",31.62,31.89,31.39,31.89,214500.0],["2001-05-07",31.89,31.89,31.57,31.57,122100.0],["2001-05-08",31.57,31.59,30.91,30.92,174100.0],["2001-05-09",30.92,30.92,30.0,30.1,480400.0],["2001-05-10",30.2,30.66,30.15,30.62,430700.0],["2001-05-11",30.62,31.13,29.92,30.0,799400.0],["2001-05-14",30.0,30.05,29.8,29.95,140000.0],["2001-05-15",29.94,30.03,29.9,30.0,642400.0],["2001-05-16",30.0,30.0,29.65,30.0,628400.0],["2001-05-17",30.0,31.25,29.99,31.25,422700.0],["2001-05-18",30.91,31.0,30.6,30.6,174400.0],["2001-05-21",30.6,30.6,30.12,30.52,216600.0],["2001-05-22",30.53,30.75,30.31,30.39,184000.0],["2001-05-23",30.67,30.67,30.0,30.05,253700.0],["2001-05-24",30.05,30.95,30.01,30.8,163400.0],["2001-05-25",30.8,31.11,30.8,30.96,119300.0],["2001-05-29",30.66,31.65,30.66,31.61,154000.0],["2001-05-30",31.41,31.55,31.2,31.2,176100.0],["2001-05-31",31.3,32.1,31.3,32.03,232000.0],["2001-06-01",32.04,32.5,31.68,32.06,174700.0],["2001-06-04",32.06,32.06,31.81,31.9,46200.0],["2001-06-05",31.9,32.25,31.85,32.21,80500.0],["2001-06-06",32.3,32.85,32.3,32.7,152800.0],["2001-06-07",32.9,33.35,32.68,32.68,157100.0],["2001-06-08",32.69,32.95,32.6,32.79,60500.0],["2001-06-11",32.8,33.17,32.65,33.15,117100.0],["2001-06-12",33.1,33.54,33.1,33.38,187200.0],["2001-06-13",33.38,35.06,33.38,33.98,632200.0],["2001-06-14",33.97,34.45,33.3,33.66,202700.0],["2001-06-15",33.5,33.67,33.34,33.4,344700.0],["2001-06-18",33.41,33.41,32.85,32.87,352300.0],["2001-06-19",32.9,33.2,32.75,32.87,162300.0],["2001-06-20",32.87,33.1,32.75,33.1,188700.0],["2001-06-21",33.1,35.13,33.1,35.1,309200.0],["2001-06-22",35.05,35.08,34.17,34.53,241800.0],["2001-06-25",34.3,34.95,34.25,34.25,230600.0],["2001-06-26",34.2,34.93,33.85,34.83,227700.0],["2001-06-27",34.8,35.2,34.3,35.0,376900.0],["2001-06-28",35.0,35.5,35.0,35.46,169500.0],["2001-06-29",35.48,35.85,35.14,35.2,582600.0],["2001-07-02",35.21,35.3,35.07,35.1,179600.0],["2001-07-03",35.35,35.35,34.64,35.0,166900.0],["2001-07-05",34.9,35.25,34.58,34.84,151200.0],["2001-07-06",34.8,34.81,34.05,34.13,89000.0],["2001-07-09",34.03,34.5,33.72,33.74,117500.0],["2001-07-10",33.84,34.5,33.84,34.01,419000.0],["2001-07-11",34.01,34.01,33.85,34.0,174800.0],["2001-07-12",34.05,35.0,34.0,34.98,451500.0],["2001-07-13",35.0,35.5,34.9,35.5,410300.0],["2001-07-16",35.5,35.85,35.01,35.83,576100.0],["2001-07-17",39.0,42.0,38.8,40.77,2389600.0],["2001-07-18",40.78,42.0,40.5,41.14,435200.0],["2001-07-19",41.2,42.5,41.2,42.36,582300.0],["2001-07-20",42.3,42.4,41.72,41.8,197900.0],["2001-07-23",42.05,42.94,41.8,42.13,298200.0],["2001-07-24",42.25,42.75,41.92,41.95,300600.0],["2001-07-25",42.0,42.15,41.47,41.84,187900.0],["2001-07-26",41.84,43.0,41.84,42.93,272500.0],["2001-07-27",42.9,43.78,42.81,43.78,156900.0],["2001-07-30",43.78,44.79,43.45,44.69,405300.0],["2001-07-31",44.94,45.45,43.95,44.0,402700.0],["2001-08-01",44.0,44.47,43.79,43.87,222200.0],["2001-08-02",44.1,44.2,42.5,42.85,193100.0],["2001-08-03",43.0,43.2,42.65,43.09,185900.0],["2001-08-06",43.15,43.81,43.13,43.65,298500.0],["2001-08-07",43.7,43.98,43.28,43.93,239700.0],["2001-08-08",43.92,44.8,43.92,44.2,164800.0],["2001-08-09",44.2,44.2,42.23,43.21,463500.0],["2001-08-10",43.26,43.55,42.75,43.21,270300.0],["2001-08-13",43.51,44.31,43.45,44.05,370900.0],["2001-08-14",44.05,44.15,43.92,44.05,197100.0],["2001-08-15",44.05,44.25,43.12,43.23,205800.0],["2001-08-16",43.63,44.15,43.35,44.0,214500.0],["2001-08-17",44.01,44.1,43.0,43.1,134700.0],["2001-08-20",43.5,43.5,42.95,43.1,152600.0],["2001-08-21",43.1,43.1,41.65,41.68,376400.0],["2001-08-22",41.68,42.0,41.29,41.59,242900.0],["2001-08-23",41.6,41.68,40.75,41.56,193200.0],["2001-08-24",41.66,42.43,41.47,42.41,126300.0],["2001-08-27",42.41,43.25,42.41,43.03,164500.0],["2001-08-28",42.93,42.93,42.13,42.58,150300.0],["2001-08-29",42.59,43.85,42.57,43.45,228200.0],["2001-08-30",43.45,43.45,42.8,42.95,165400.0],["2001-08-31",42.96,44.7,42.96,44.6,297300.0],["2001-09-04",44.61,47.13,44.57,46.22,340700.0],["2001-09-05",46.1,46.11,42.61,42.9,492400.0],["2001-09-06",42.91,43.75,41.18,42.95,550100.0],["2001-09-07",42.7,42.9,41.7,41.7,242000.0],["2001-09-10",41.05,41.4,40.22,40.47,360800.0],["2001-09-17",39.0,39.0,35.9,35.96,268200.0],["2001-09-18",36.11,36.17,35.25,35.6,819800.0],["2001-09-19",35.55,35.89,32.25,33.16,589900.0],["2001-09-20",33.1,33.8,31.9,32.55,352000.0],["2001-09-21",30.0,31.65,29.85,29.94,547500.0],["2001-09-24",30.5,32.3,30.5,32.06,451800.0],["2001-09-25",32.16,35.7,32.16,35.27,546400.0],["2001-09-26",35.47,36.74,35.12,35.12,651000.0],["2001-09-27",34.52,36.2,34.24,35.8,298800.0],["2001-09-28",35.8,37.1,35.3,36.75,330800.0],["2001-10-01",36.65,36.7,35.9,36.33,221100.0],["2001-10-02",36.43,38.4,36.43,37.81,219600.0],["2001-10-03",37.73,39.83,37.3,39.51,327500.0],["2001-10-04",39.52,41.15,39.52,39.59,281100.0],["2001-10-05",39.6,39.74,37.86,38.59,313400.0],["2001-10-08",38.59,38.59,37.19,38.05,378800.0],["2001-10-09",38.05,38.65,37.28,38.17,160500.0],["2001-10-10",38.21,41.05,38.1,41.05,305000.0],["2001-10-11",41.05,42.5,41.0,41.49,318300.0],["2001-10-12",41.45,42.1,41.05,41.59,206400.0],["2001-10-15",41.59,42.1,40.39,40.39,153000.0],["2001-10-16",44.2,44.3,41.88,42.08,979900.0],["2001-10-17",42.14,43.7,42.14,42.86,441400.0],["2001-10-18",42.86,43.35,42.37,43.07,466400.0],["2001-10-19",43.07,44.04,43.07,44.04,350400.0],["2001-10-22",45.2,45.89,44.7,45.85,417500.0],["2001-10-23",45.95,46.25,45.0,45.24,265800.0],["2001-10-24",45.2,45.25,44.68,44.74,217400.0],["2001-10-25",44.74,45.05,44.04,44.93,399300.0],["2001-10-26",44.85,45.96,44.54,45.01,552600.0],["2001-10-29",45.21,45.6,44.7,45.56,286100.0],["2001-10-30",45.36,45.36,43.82,43.94,253700.0],["2001-10-31",43.94,43.94,42.14,43.2,540500.0],["2001-11-01",43.21,44.67,42.65,44.09,183600.0],["2001-11-02",44.1,45.39,44.1,44.99,194700.0],["2001-11-05",45.03,47.64,45.03,47.41,491200.0],["2001-11-06",47.4,47.85,46.85,47.64,379200.0],["2001-11-07",47.54,47.84,47.32,47.79,367400.0],["2001-11-08",47.8,48.5,47.75,47.75,304700.0],["2001-11-09",47.6,48.5,47.1,47.46,177000.0],["2001-11-12",48.15,49.89,47.79,49.01,380800.0],["2001-11-13",49.85,51.2,49.75,51.15,640100.0],["2001-11-14",51.9,52.75,51.6,51.9,544700.0],["2001-11-15",51.55,51.8,51.06,51.25,354900.0],["2001-11-16",51.4,51.58,50.52,51.02,180700.0],["2001-11-19",51.02,51.99,50.6,51.38,168500.0],["2001-11-20",48.25,48.75,44.52,47.28,2826500.0],["2001-11-21",47.28,47.28,45.01,46.7,1159800.0],["2001-11-23",46.95,47.75,46.95,47.65,290500.0],["2001-11-26",47.8,48.18,45.75,46.22,377500.0],["2001-11-27",45.55,45.9,44.01,44.77,594500.0],["2001-11-28",44.7,44.74,43.8,44.04,501400.0],["2001-11-29",44.2,46.49,43.84,46.45,787500.0],["2001-11-30",46.45,46.7,45.5,45.86,383600.0],["2001-12-03",45.78,45.78,44.95,45.0,291600.0],["2001-12-04",45.4,45.72,45.05,45.36,241600.0],["2001-12-05",45.66,48.0,45.48,47.8,502700.0],["2001-12-06",47.6,50.27,46.78,49.88,538700.0],["2001-12-07",49.55,50.75,49.1,50.27,500100.0],["2001-12-10",53.25,54.0,52.25,53.4,1841200.0],["2001-12-11",53.41,54.32,51.7,51.96,1066400.0],["2001-12-12",51.96,52.86,51.3,52.62,556900.0],["2001-12-13",52.63,52.63,51.84,51.84,340800.0],["2001-12-14",52.04,52.34,50.86,51.48,252100.0],["2001-12-17",51.55,53.04,51.55,52.52,391700.0],["2001-12-18",53.15,54.0,52.5,52.91,517900.0],["2001-12-19",52.91,53.49,52.66,52.93,210800.0],["2001-12-20",53.0,53.48,52.38,53.01,369300.0],["2001-12-21",53.1,53.4,52.54,53.17,689000.0],["2001-12-24",53.47,54.8,53.47,54.0,251100.0],["2001-12-26",54.2,55.3,54.1,54.7,259900.0],["2001-12-27",54.7,55.55,54.58,54.99,508600.0],["2001-12-28",55.25,55.36,54.5,55.01,594600.0],["2001-12-31",55.05,55.49,54.69,54.88,437900.0],["2002-01-02",55.39,55.39,54.0,54.69,410400.0],["2002-01-03",54.69,55.9,54.69,55.27,369300.0],["2002-01-04",55.87,56.2,55.5,56.01,365500.0],["2002-01-07",56.43,56.5,55.6,55.6,207100.0],["2002-01-08",55.61,55.61,54.92,55.42,453900.0],["2002-01-09",55.77,56.35,55.4,55.9,304200.0],["2002-01-10",56.07,56.09,54.93,55.11,327000.0],["2002-01-11",55.15,55.15,53.44,54.26,452600.0],["2002-01-14",54.19,54.19,53.02,53.02,310400.0],["2002-01-15",52.78,53.35,52.76,53.07,340300.0],["2002-01-16",53.07,53.35,52.7,52.77,142000.0],["2002-01-17",52.8,52.8,50.5,52.01,776100.0],["2002-01-18",51.81,52.05,51.36,51.91,271500.0],["2002-01-22",52.0,53.49,52.0,53.0,344100.0],["2002-01-23",53.0,54.45,53.0,54.05,340200.0],["2002-01-24",54.05,54.45,53.54,54.19,158500.0],["2002-01-25",54.19,54.25,53.3,54.25,466300.0],["2002-01-28",54.7,55.22,54.5,55.06,582000.0],["2002-01-29",55.1,55.4,53.76,54.56,321400.0],["2002-01-30",54.36,54.85,53.96,54.79,249200.0],["2002-01-31",54.87,55.0,54.0,54.96,352900.0],["2002-02-01",55.36,55.36,54.62,54.71,217800.0],["2002-02-04",54.71,55.21,54.21,54.45,277300.0],["2002-02-05",54.4,54.6,53.96,54.39,355800.0],["2002-02-06",54.35,55.41,53.8,55.07,769800.0],["2002-02-07",55.06,55.06,54.5,54.71,507900.0],["2002-02-08",56.45,57.75,56.16,56.6,1605100.0],["2002-02-11",57.2,60.0,57.2,59.73,1062100.0],["2002-02-12",59.98,60.18,59.05,60.06,830400.0],["2002-02-13",60.4,60.59,59.59,59.75,405500.0],["2002-02-14",59.1,59.5,59.0,59.36,329700.0],["2002-02-15",59.4,59.4,58.86,58.99,278900.0],["2002-02-19",59.15,60.12,58.98,59.18,438900.0],["2002-02-20",59.5,60.11,59.07,60.0,515500.0],["2002-02-21",60.8,62.75,60.63,61.7,889300.0],["2002-02-22",61.45,62.0,60.78,61.48,422800.0],["2002-02-25",61.4,62.2,61.4,61.76,652000.0],["2002-02-26",62.45,64.25,62.41,63.14,651100.0],["2002-02-27",63.18,63.44,61.9,62.25,367200.0],["2002-02-28",62.35,63.3,62.26,62.93,564800.0],["2002-03-01",62.95,63.01,62.58,62.9,295500.0],["2002-03-04",62.9,65.8,62.9,65.63,815100.0],["2002-03-05",65.4,65.41,64.04,64.05,466900.0],["2002-03-06",63.85,65.5,63.71,65.37,482700.0],["2002-03-07",66.5,66.98,65.75,66.61,649400.0],["2002-03-08",66.67,67.34,65.56,65.6,395300.0],["2002-03-11",65.58,67.88,65.02,67.08,415300.0],["2002-03-12",67.72,68.1,66.98,67.07,557000.0],["2002-03-13",67.2,67.2,65.4,65.47,452000.0],["2002-03-14",65.67,65.9,64.26,64.69,420200.0],["2002-03-15",64.52,65.5,60.5,64.87,1147100.0],["2002-03-18",64.8,64.87,62.52,64.24,525200.0],["2002-03-19",64.4,66.1,64.29,65.9,583500.0],["2002-03-20",66.45,66.45,63.52,63.9,2032900.0],["2002-03-21",64.4,64.43,60.7,61.3,1078700.0],["2002-03-22",61.29,61.29,57.4,59.83,1922700.0],["2002-03-25",60.05,61.15,59.7,60.37,899200.0],["2002-03-26",60.3,61.54,59.86,61.54,872900.0],["2002-03-27",61.5,62.1,59.3,60.35,891200.0],["2002-03-28",60.4,60.71,59.9,60.09,838500.0],["2002-04-01",59.9,60.25,58.55,60.24,821800.0],["2002-04-02",60.25,60.25,58.83,58.83,448900.0],["2002-04-03",59.03,60.05,58.67,59.6,460200.0],["2002-04-04",59.7,60.38,59.59,60.3,433300.0],["2002-04-05",60.4,61.9,60.4,61.8,520100.0],["2002-04-08",61.6,63.0,60.75,63.0,304900.0],["2002-04-09",63.05,63.4,62.19,62.2,633200.0],["2002-04-10",61.75,61.76,57.25,58.9,2203700.0],["2002-04-11",58.9,59.58,58.2,58.9,767000.0],["2002-04-12",59.0,59.96,59.0,59.95,405900.0],["2002-04-15",59.95,59.95,58.09,58.39,656500.0],["2002-04-16",60.3,63.33,60.2,63.27,2148100.0],["2002-04-17",64.05,64.9,63.33,63.82,906300.0],["2002-04-18",63.8,63.95,62.73,63.74,425000.0],["2002-04-19",63.7,64.75,63.66,64.5,606000.0],["2002-04-22",64.34,66.25,64.32,66.18,1049100.0],["2002-04-23",66.25,66.62,65.7,66.09,701200.0],["2002-04-24",66.2,66.95,65.75,66.0,395100.0],["2002-04-25",66.0,66.01,63.97,64.45,625900.0],["2002-04-26",64.02,65.04,63.82,64.3,514600.0],["2002-04-29",64.15,65.02,64.0,65.0,420200.0],["2002-04-30",65.0,66.45,63.79,64.33,350900.0],["2002-05-01",64.3,65.49,63.48,65.2,395000.0],["2002-05-02",64.45,65.95,64.45,65.76,276300.0],["2002-05-03",65.86,66.69,65.26,66.3,348300.0],["2002-05-06",66.9,68.45,66.49,66.5,776000.0],["2002-05-07",66.5,66.57,64.55,64.84,401500.0],["2002-05-08",65.05,66.49,64.87,65.02,496300.0],["2002-05-09",65.0,65.36,64.3,64.36,295100.0],["2002-05-10",64.35,64.83,63.5,64.24,266900.0],["2002-05-13",64.48,64.74,63.83,64.19,409400.0],["2002-05-14",64.7,66.85,64.6,66.15,575300.0],["2002-05-15",66.2,66.95,65.45,66.91,372800.0],["2002-05-16",67.1,67.1,64.88,65.02,391400.0],["2002-05-17",65.02,68.43,65.02,68.43,1131200.0],["2002-05-20",69.0,70.6,68.9,69.8,1336100.0],["2002-05-21",69.8,69.8,68.25,69.0,749100.0],["2002-05-22",68.6,69.75,68.6,69.65,547200.0],["2002-05-23",69.65,69.68,68.57,68.94,633500.0],["2002-05-24",68.94,68.94,67.61,68.3,606100.0],["2002-05-28",68.31,68.37,66.3,67.0,567000.0],["2002-05-29",66.5,66.5,64.64,65.85,574000.0],["2002-05-30",65.87,66.92,65.51,66.05,396400.0],["2002-05-31",65.9,66.75,65.51,65.52,370600.0],["2002-06-03",65.53,65.53,64.08,64.12,451400.0],["2002-06-04",63.52,63.93,61.1,62.72,954300.0],["2002-06-05",62.72,63.59,62.25,63.4,639100.0],["2002-06-06",63.35,63.75,62.75,62.79,420400.0],["2002-06-07",62.66,63.6,61.84,62.95,267400.0],["2002-06-10",62.96,64.44,62.83,64.25,288100.0],["2002-06-11",65.0,65.85,64.02,64.38,406500.0],["2002-06-12",64.45,65.27,64.0,64.44,430300.0],["2002-06-13",65.1,65.1,63.56,63.75,400900.0],["2002-06-14",63.1,64.5,62.1,64.45,568600.0],["2002-06-17",64.45,65.72,64.4,65.58,407300.0],["2002-06-18",65.7,66.44,65.55,66.02,434500.0],["2002-06-19",66.15,67.85,66.1,66.16,312800.0],["2002-06-20",67.05,67.35,66.65,67.05,516400.0],["2002-06-21",67.05,68.2,65.0,65.32,765400.0],["2002-06-24",65.85,66.25,62.5,63.85,663200.0],["2002-06-25",64.05,64.5,62.63,62.81,469500.0],["2002-06-26",62.6,62.6,60.21,60.99,718900.0],["2002-06-27",61.5,62.91,61.15,62.91,598500.0],["2002-06-28",62.91,63.5,61.53,61.53,718800.0],["2002-07-01",61.65,62.24,60.41,60.52,449000.0],["2002-07-02",59.55,59.9,56.86,59.14,808000.0],["2002-07-03",55.92,57.75,53.8,56.48,925300.0],["2002-07-05",57.3,59.6,57.3,59.52,308700.0],["2002-07-08",59.3,60.67,59.3,60.01,382400.0],["2002-07-09",60.4,60.85,59.42,59.57,324500.0],["2002-07-10",59.42,59.42,56.74,56.88,585800.0],["2002-07-11",55.9,57.06,55.3,56.37,729000.0],["2002-07-12",56.12,57.5,54.75,56.55,832400.0],["2002-07-15",56.4,56.45,52.01,55.2,796300.0],["2002-07-16",43.5,47.5,42.8,47.5,16419600.0],["2002-07-17",47.7,49.85,46.6,47.77,2825500.0],["2002-07-18",47.77,49.37,47.56,49.09,1505400.0],["2002-07-19",48.45,48.46,44.85,45.9,1580000.0],["2002-07-22",45.3,46.65,44.8,44.98,1082000.0],["2002-07-23",44.9,46.0,43.5,43.5,727400.0],["2002-07-24",42.01,45.71,40.25,45.7,730100.0],["2002-07-25",45.71,46.32,43.6,44.68,784700.0],["2002-07-26",44.68,44.95,43.96,44.61,684000.0],["2002-07-29",45.9,47.05,45.75,46.81,543300.0],["2002-07-30",47.0,48.65,46.46,48.29,716200.0],["2002-07-31",48.35,48.97,47.0,47.5,503800.0],["2002-08-01",47.5,47.5,45.32,45.96,635200.0],["2002-08-02",45.96,45.97,42.87,43.68,540700.0],["2002-08-05",43.62,43.62,41.9,42.86,437900.0],["2002-08-06",43.0,45.05,43.0,44.06,771400.0],["2002-08-07",45.0,45.05,42.8,44.08,454900.0],["2002-08-08",44.0,45.54,43.6,45.43,365400.0],["2002-08-09",45.25,45.28,44.72,45.01,278900.0],["2002-08-12",45.01,45.5,44.06,44.56,639900.0],["2002-08-13",45.2,45.55,44.5,44.56,427700.0],["2002-08-14",44.63,45.25,43.75,45.25,453500.0],["2002-08-15",45.27,48.43,45.27,47.14,569800.0],["2002-08-16",47.15,48.65,46.1,48.5,588000.0],["2002-08-19",48.92,49.8,48.6,49.56,559000.0],["2002-08-20",49.56,49.59,48.19,48.96,265900.0],["2002-08-21",49.5,50.03,48.82,49.72,278000.0],["2002-08-22",49.72,50.5,49.2,50.46,232900.0],["2002-08-23",50.46,50.46,49.5,49.5,256700.0],["2002-08-26",49.5,49.51,47.93,49.05,554600.0],["2002-08-27",49.1,49.43,48.31,49.0,473100.0],["2002-08-28",49.0,49.58,48.38,49.26,526200.0],["2002-08-29",49.27,49.61,48.44,49.61,645500.0],["2002-08-30",49.52,50.13,49.38,49.5,323600.0],["2002-09-03",49.0,49.5,47.51,48.53,500300.0],["2002-09-04",48.52,49.7,48.15,49.5,503800.0],["2002-09-05",49.51,50.45,48.56,48.84,367300.0],["2002-09-06",49.5,51.15,49.48,51.15,345300.0],["2002-09-09",50.9,52.1,50.27,51.82,434100.0],["2002-09-10",52.5,53.94,52.5,53.23,766400.0],["2002-09-11",53.3,54.41,53.3,53.98,362200.0],["2002-09-12",53.95,53.96,50.9,51.27,1124100.0],["2002-09-13",51.02,51.3,50.15,51.0,743500.0],["2002-09-16",51.0,51.93,50.45,51.82,353800.0],["2002-09-17",52.05,52.7,50.01,50.19,377000.0],["2002-09-18",50.2,50.5,48.86,49.5,736800.0],["2002-09-19",49.15,49.65,48.63,49.0,765700.0],["2002-09-20",49.75,49.93,49.33,49.75,424700.0],["2002-09-23",49.75,50.6,47.34,47.74,679000.0],["2002-09-24",45.9,47.2,45.4,46.25,664200.0],["2002-09-25",46.73,48.15,46.47,47.94,413700.0],["2002-09-26",48.01,48.41,47.9,48.15,481800.0],["2002-09-27",49.95,51.7,49.4,50.05,1183800.0],["2002-09-30",49.9,50.15,48.75,49.65,722000.0],["2002-10-01",49.65,49.97,48.25,49.93,616700.0],["2002-10-02",49.96,49.99,49.05,49.15,431900.0],["2002-10-03",49.3,49.75,48.05,48.06,579900.0],["2002-10-04",48.25,48.46,45.85,46.48,812400.0],["2002-10-07",46.0,46.56,44.15,44.61,561900.0],["2002-10-08",45.5,46.65,44.73,46.15,442900.0],["2002-10-09",46.16,46.16,43.75,44.63,821400.0],["2002-10-10",44.55,46.5,43.9,46.25,787800.0],["2002-10-11",46.8,49.24,46.65,48.58,735900.0],["2002-10-14",48.33,48.8,48.01,48.12,311700.0],["2002-10-15",49.9,51.73,49.3,51.73,638700.0],["2002-10-16",50.9,52.3,50.62,51.78,577100.0],["2002-10-17",53.0,53.85,52.9,53.53,520600.0],["2002-10-18",53.54,55.7,53.2,54.57,474800.0],["2002-10-21",54.37,55.85,53.63,55.7,308400.0],["2002-10-22",55.71,55.71,53.25,53.71,370700.0],["2002-10-23",53.72,53.72,51.61,52.47,633900.0],["2002-10-24",53.0,54.35,52.25,52.36,340700.0],["2002-10-25",51.95,53.0,51.74,53.0,339300.0],["2002-10-28",53.5,55.0,52.34,52.51,510400.0],["2002-10-29",52.51,52.97,51.6,52.55,167600.0],["2002-10-30",52.55,53.55,52.25,53.2,292100.0],["2002-10-31",53.2,53.95,53.2,53.55,174700.0],["2002-11-01",53.3,53.3,52.3,53.0,399100.0],["2002-11-04",53.5,54.41,52.9,53.91,358700.0],["2002-11-05",53.95,54.2,53.4,54.19,218100.0],["2002-11-06",54.25,54.4,52.94,54.31,335600.0],["2002-11-07",53.41,53.8,52.4,53.68,406200.0],["2002-11-08",53.68,54.24,52.7,52.85,344400.0],["2002-11-11",52.85,53.3,52.15,52.39,249900.0],["2002-11-12",52.4,54.05,52.4,53.85,360400.0],["2002-11-13",53.7,54.45,52.86,54.18,334800.0],["2002-11-14",54.55,56.06,54.51,56.01,342200.0],["2002-11-15",56.3,58.65,56.1,58.5,750600.0],["2002-11-18",58.6,59.94,58.17,58.25,747400.0],["2002-11-19",58.21,58.22,56.6,56.8,547800.0],["2002-11-20",56.54,58.3,56.24,57.99,517600.0],["2002-11-21",58.4,59.01,57.77,58.99,560500.0],["2002-11-22",58.85,58.93,58.0,58.36,376700.0],["2002-11-25",58.45,60.45,58.4,60.45,307200.0],["2002-11-26",60.2,60.21,59.08,59.29,367800.0],["2002-11-27",59.7,61.55,59.68,61.5,386600.0],["2002-11-29",61.7,61.99,61.45,61.61,122700.0],["2002-12-02",61.98,63.4,61.92,62.83,744600.0],["2002-12-03",62.1,62.1,60.18,60.26,546300.0],["2002-12-04",60.27,60.27,59.4,59.62,653600.0],["2002-12-05",59.8,61.41,59.1,60.9,472400.0],["2002-12-06",60.91,60.91,59.01,59.24,566100.0],["2002-12-09",58.5,59.0,57.17,57.4,871300.0],["2002-12-10",57.4,57.5,55.77,57.04,1097700.0],["2002-12-11",57.04,58.02,56.82,58.0,528300.0],["2002-12-12",58.0,60.24,58.0,59.64,664400.0],["2002-12-13",59.5,59.55,58.15,58.2,202200.0],["2002-12-16",58.21,61.33,58.21,61.21,490300.0],["2002-12-17",61.1,62.04,60.8,61.42,518700.0],["2002-12-18",61.22,61.22,59.9,60.14,345200.0],["2002-12-19",60.1,60.98,59.29,59.43,414200.0],["2002-12-20",59.7,60.41,59.7,60.28,301300.0],["2002-12-23",60.18,60.25,58.5,58.7,346100.0],["2002-12-24",58.52,58.63,58.0,58.15,202600.0],["2002-12-26",58.14,59.4,58.14,58.66,176200.0],["2002-12-27",58.7,58.88,56.82,57.25,344200.0],["2002-12-30",57.1,57.47,55.6,57.0,538200.0],["2002-12-31",57.05,57.29,56.65,56.95,363800.0],["2003-01-02",56.85,59.38,56.85,59.2,337100.0],["2003-01-03",59.21,59.21,56.96,57.31,406300.0],["2003-01-06",57.1,58.43,56.85,58.04,273100.0],["2003-01-07",57.9,57.9,56.65,57.53,459000.0],["2003-01-08",57.53,57.69,56.55,56.91,446100.0],["2003-01-09",57.14,58.09,57.14,57.86,324700.0],["2003-01-10",57.87,57.9,57.0,57.33,703300.0],["2003-01-13",58.5,58.5,57.39,57.4,631200.0],["2003-01-14",57.4,57.51,56.83,57.03,262600.0],["2003-01-15",56.98,57.1,55.83,56.4,387100.0],["2003-01-16",56.3,56.89,56.06,56.23,560900.0],["2003-01-17",56.05,56.05,54.06,54.3,586800.0],["2003-01-21",54.48,54.9,52.66,53.0,727400.0],["2003-01-22",52.92,53.5,52.51,53.0,558500.0],["2003-01-23",53.0,53.9,52.78,53.9,291000.0],["2003-01-24",53.8,53.8,53.0,53.35,296400.0],["2003-01-27",53.15,53.25,50.81,51.31,481400.0],["2003-01-28",51.15,51.62,50.85,51.41,465300.0],["2003-01-29",51.45,53.06,50.92,52.65,305000.0],["2003-01-30",52.67,53.25,52.5,52.63,457500.0],["2003-01-31",52.6,53.18,52.35,52.68,349500.0],["2003-02-03",52.75,53.93,52.53,53.57,311100.0],["2003-02-04",53.5,53.51,52.16,52.34,326400.0],["2003-02-05",52.59,53.22,51.88,51.88,316800.0],["2003-02-06",51.9,52.24,50.6,50.7,348000.0],["2003-02-07",49.55,51.25,48.79,49.41,1683300.0],["2003-02-10",49.41,50.93,49.41,50.93,657400.0],["2003-02-11",50.9,51.1,49.1,49.5,469500.0],["2003-02-12",49.74,50.0,48.02,48.19,572800.0],["2003-02-13",48.05,48.07,46.64,47.55,685200.0],["2003-02-14",47.55,50.3,47.55,50.08,991600.0],["2003-02-18",50.65,51.66,50.55,51.17,649200.0],["2003-02-19",51.25,51.25,49.8,49.89,620200.0],["2003-02-20",49.9,49.9,48.61,49.27,564800.0],["2003-02-21",48.85,49.0,48.05,48.83,842100.0],["2003-02-24",48.95,48.99,48.11,48.5,776900.0],["2003-02-25",48.25,49.62,47.97,49.53,563100.0],["2003-02-26",49.85,49.92,48.66,48.66,316600.0],["2003-02-27",48.85,49.69,48.78,49.32,399000.0],["2003-02-28",49.75,50.05,49.15,49.38,265000.0],["2003-03-03",49.38,49.38,48.3,48.56,587800.0],["2003-03-04",48.0,48.09,47.38,47.38,721300.0],["2003-03-05",47.38,47.6,46.4,46.67,633900.0],["2003-03-06",46.67,46.67,45.35,45.69,821000.0],["2003-03-07",45.65,46.8,45.2,46.27,458500.0],["2003-03-10",46.0,46.0,44.54,44.85,560200.0],["2003-03-11",44.75,45.35,44.5,44.93,665600.0],["2003-03-12",44.7,44.7,43.44,44.26,1718000.0],["2003-03-13",45.2,47.0,44.96,47.0,737800.0],["2003-03-14",47.2,47.5,46.7,47.13,404500.0],["2003-03-17",42.96,46.54,41.0,45.04,5170400.0],["2003-03-18",45.5,46.46,45.5,46.01,846500.0],["2003-03-19",45.85,46.23,45.45,46.08,355500.0],["2003-03-20",45.95,47.88,45.83,47.85,547700.0],["2003-03-21",48.5,50.11,48.5,50.1,815100.0],["2003-03-24",49.5,49.55,47.55,47.82,820200.0],["2003-03-25",47.8,49.46,47.8,48.91,476600.0],["2003-03-26",48.85,48.85,47.85,48.24,250700.0],["2003-03-27",48.05,48.9,47.66,48.56,323700.0],["2003-03-28",48.47,49.09,48.05,48.94,430200.0],["2003-03-31",48.55,48.77,47.65,47.94,350700.0],["2003-04-01",48.05,49.65,47.95,49.59,693500.0],["2003-04-02",50.11,52.01,50.11,51.61,558700.0],["2003-04-03",51.48,51.53,50.8,50.81,352100.0],["2003-04-04",50.82,51.2,50.09,50.19,246900.0],["2003-04-07",51.1,52.7,51.08,51.69,646900.0],["2003-04-08",51.69,51.69,51.05,51.41,254200.0],["2003-04-09",51.55,51.85,50.7,50.71,328400.0],["2003-04-10",50.71,51.8,50.25,51.32,265600.0],["2003-04-11",51.88,52.1,51.2,51.72,252500.0],["2003-04-14",51.73,53.35,51.65,53.16,294800.0],["2003-04-15",53.1,53.35,52.6,53.27,325300.0],["2003-04-16",53.27,53.81,52.45,52.57,216000.0],["2003-04-17",53.4,54.75,53.25,54.72,680500.0],["2003-04-21",54.72,55.16,54.56,54.7,408700.0],["2003-04-22",54.71,56.4,54.2,56.02,614000.0],["2003-04-23",56.0,56.06,54.52,54.52,704500.0],["2003-04-24",54.53,54.53,53.15,54.01,690000.0],["2003-04-25",54.02,54.29,53.1,53.34,348000.0],["2003-04-28",53.5,55.42,53.48,55.25,287000.0],["2003-04-29",55.0,56.05,54.93,55.83,224500.0],["2003-04-30",55.59,55.9,55.3,55.47,340700.0],["2003-05-01",55.3,55.34,53.85,54.47,292100.0],["2003-05-02",54.57,55.94,54.5,55.66,286300.0],["2003-05-05",55.7,56.2,55.66,55.83,278900.0],["2003-05-06",55.84,56.93,55.83,56.5,291200.0],["2003-05-07",56.25,56.9,56.05,56.75,270800.0],["2003-05-08",56.4,56.95,56.23,56.5,269300.0],["2003-05-09",56.65,56.78,56.34,56.55,257500.0],["2003-05-12",56.25,57.9,56.02,57.63,353600.0],["2003-05-13",57.55,58.45,56.9,58.05,366200.0],["2003-05-14",58.25,58.84,57.78,57.95,655300.0],["2003-05-15",58.0,58.35,57.3,57.88,723100.0],["2003-05-16",57.75,57.75,56.75,57.07,355700.0],["2003-05-19",56.9,56.9,55.63,55.63,395600.0],["2003-05-20",55.63,55.63,53.5,53.8,1038400.0],["2003-05-21",53.9,54.0,53.14,53.4,763500.0],["2003-05-22",53.45,54.11,53.15,54.0,384800.0],["2003-05-23",54.01,54.1,53.65,53.86,355200.0],["2003-05-27",53.9,55.1,53.8,55.0,423500.0],["2003-05-28",55.0,56.98,54.9,56.49,719300.0],["2003-05-29",57.1,58.01,56.03,56.21,437800.0],["2003-05-30",56.25,57.89,56.25,57.71,373900.0],["2003-06-02",57.9,60.9,57.9,59.1,1072500.0],["2003-06-03",59.0,59.29,57.8,59.05,442800.0],["2003-06-04",59.2,61.33,59.2,60.74,677300.0],["2003-06-05",60.6,62.6,59.91,62.55,735200.0],["2003-06-06",62.85,63.04,60.75,60.86,557400.0],["2003-06-09",60.65,60.65,57.9,58.44,800700.0],["2003-06-10",58.6,59.4,58.2,58.52,543000.0],["2003-06-11",58.51,60.44,58.04,59.96,929600.0],["2003-06-12",60.45,61.05,59.43,60.76,416600.0],["2003-06-13",60.9,60.97,59.49,59.85,327900.0],["2003-06-16",60.15,61.3,59.95,61.06,454900.0],["2003-06-17",61.5,61.88,60.68,60.72,621200.0],["2003-06-18",60.0,60.0,57.0,57.4,1599900.0],["2003-06-19",57.3,58.97,57.3,58.18,978900.0],["2003-06-20",58.45,58.45,55.19,55.52,1242600.0],["2003-06-23",55.53,56.38,54.88,55.5,626400.0],["2003-06-24",55.7,58.01,55.7,57.69,870500.0],["2003-06-25",57.7,58.2,56.76,56.85,441400.0],["2003-06-26",56.65,57.89,56.6,57.6,585900.0],["2003-06-27",57.5,57.55,56.56,56.56,345600.0],["2003-06-30",56.63,56.95,55.53,55.53,500400.0],["2003-07-01",55.53,57.3,55.25,57.05,514300.0],["2003-07-02",57.05,57.46,56.54,57.26,291300.0],["2003-07-03",57.75,58.1,57.15,57.15,240500.0],["2003-07-07",57.63,58.6,57.32,58.29,207100.0],["2003-07-08",57.8,58.35,57.7,58.0,465800.0],["2003-07-09",58.0,58.0,56.53,56.67,458200.0],["2003-07-10",56.35,56.35,55.69,55.89,341200.0],["2003-07-11",55.94,56.25,55.7,56.14,382400.0],["2003-07-14",57.0,57.65,56.98,57.1,564500.0],["2003-07-15",57.55,58.44,57.1,57.9,613400.0],["2003-07-16",57.9,58.17,57.6,57.75,411200.0],["2003-07-17",59.0,65.03,59.0,64.1,2579300.0],["2003-07-18",65.0,66.52,64.9,66.39,1212300.0],["2003-07-21",66.36,66.4,65.7,66.21,606400.0],["2003-07-22",66.26,66.99,65.85,66.65,507100.0],["2003-07-23",66.73,67.65,66.15,67.62,514100.0],["2003-07-24",67.76,68.99,67.71,67.8,964100.0],["2003-07-25",67.8,68.15,66.1,66.64,1072600.0],["2003-07-28",66.64,67.79,66.52,67.46,450300.0],["2003-07-29",67.36,67.55,66.26,66.47,472100.0],["2003-07-30",66.6,66.7,65.25,66.27,479000.0],["2003-07-31",66.5,67.58,66.43,67.41,471300.0],["2003-08-01",67.43,67.43,66.05,66.85,583400.0],["2003-08-04",66.77,67.3,65.9,66.83,358700.0],["2003-08-05",67.0,67.07,65.11,65.17,519000.0],["2003-08-06",65.2,66.5,65.15,66.34,616300.0],["2003-08-07",66.33,66.7,65.36,65.8,437400.0],["2003-08-08",66.05,66.72,65.75,66.24,231400.0],["2003-08-11",66.25,67.1,66.25,67.02,227700.0],["2003-08-12",67.01,67.9,67.0,67.86,319200.0],["2003-08-13",67.95,68.3,67.12,67.6,325200.0],["2003-08-14",67.6,68.34,67.5,67.95,241500.0],["2003-08-15",67.9,68.54,67.8,68.52,99600.0],["2003-08-18",68.6,69.26,68.52,68.88,199100.0],["2003-08-19",68.93,69.9,68.87,69.84,220400.0],["2003-08-20",69.8,70.0,69.61,69.98,152400.0],["2003-08-21",69.99,71.29,69.84,71.28,347500.0],["2003-08-22",71.52,71.92,70.87,70.93,323500.0],["2003-08-25",70.75,70.76,69.9,70.55,180500.0],["2003-08-26",70.5,71.0,69.5,70.9,189300.0],["2003-08-27",70.85,71.14,70.5,70.95,156000.0],["2003-08-28",71.0,71.65,70.6,71.55,235000.0],["2003-08-29",71.52,73.15,71.52,72.96,334900.0],["2003-09-02",72.96,73.06,72.09,72.67,641100.0],["2003-09-03",72.65,72.85,72.13,72.81,327300.0],["2003-09-04",72.85,72.89,72.06,72.17,500700.0],["2003-09-05",72.17,72.27,71.2,71.65,343100.0],["2003-09-08",71.66,73.02,71.6,72.85,414700.0],["2003-09-09",73.0,73.1,72.12,72.67,370600.0],["2003-09-10",72.47,72.49,69.48,69.74,499500.0],["2003-09-11",69.6,70.39,69.22,70.26,521100.0],["2003-09-12",70.45,71.48,70.4,71.45,263700.0],["2003-09-15",71.5,72.29,71.37,72.26,341600.0],["2003-09-16",72.26,73.26,72.26,73.2,342200.0],["2003-09-17",73.15,73.29,72.45,73.18,356000.0],["2003-09-18",73.35,74.82,73.35,74.82,495600.0],["2003-09-19",74.6,74.65,74.1,74.5,538200.0],["2003-09-22",74.25,74.67,73.5,74.65,407900.0],["2003-09-23",74.65,75.4,74.44,75.38,436300.0],["2003-09-24",75.45,75.75,74.55,74.56,471500.0],["2003-09-25",74.8,75.22,73.75,73.9,321700.0],["2003-09-26",73.9,73.9,72.48,72.75,542300.0],["2003-09-29",72.76,73.04,71.9,72.05,310800.0],["2003-09-30",71.82,72.1,70.7,71.32,528500.0],["2003-10-01",71.55,73.52,71.06,73.36,331200.0],["2003-10-02",73.4,73.95,72.95,73.37,286000.0],["2003-10-03",74.2,75.15,73.9,74.72,269700.0],["2003-10-06",74.72,75.1,73.72,75.05,249900.0],["2003-10-07",74.87,74.87,74.05,74.7,321900.0],["2003-10-08",74.88,74.9,73.58,73.92,305800.0],["2003-10-09",74.3,74.88,73.9,74.34,305600.0],["2003-10-10",74.3,74.38,73.72,74.01,217300.0],["2003-10-13",74.45,75.1,74.45,74.95,153700.0],["2003-10-14",75.0,75.3,74.65,75.25,271800.0],["2003-10-15",75.3,75.48,74.78,75.14,192400.0],["2003-10-16",75.2,75.45,74.64,74.93,284800.0],["2003-10-17",74.98,74.98,70.1,70.47,1778600.0],["2003-10-20",70.6,71.9,70.22,71.76,753300.0],["2003-10-21",71.84,71.9,69.85,70.0,599400.0],["2003-10-22",69.9,70.47,68.86,68.92,505600.0],["2003-10-23",68.92,71.0,68.61,70.88,538400.0],["2003-10-24",70.73,70.85,70.2,70.83,436600.0],["2003-10-27",70.91,71.64,70.8,71.5,246400.0],["2003-10-28",71.67,73.91,71.6,73.89,447500.0],["2003-10-29",73.89,74.4,73.23,74.27,253500.0],["2003-10-30",74.52,74.6,73.31,73.61,242300.0],["2003-10-31",73.7,74.25,73.68,74.12,168100.0],["2003-11-03",74.2,74.88,74.14,74.83,207300.0],["2003-11-04",74.78,74.78,74.06,74.14,276100.0],["2003-11-05",74.15,74.99,74.13,74.88,389200.0],["2003-11-06",74.75,74.98,74.45,74.98,146700.0],["2003-11-07",74.98,74.98,74.15,74.31,196100.0],["2003-11-10",74.3,74.5,73.28,73.29,164800.0],["2003-11-11",73.05,73.13,72.51,72.83,248800.0],["2003-11-12",72.75,74.05,72.75,74.05,156300.0],["2003-11-13",73.95,74.87,73.86,74.03,162100.0],["2003-11-14",74.15,74.53,73.21,73.25,183300.0],["2003-11-17",73.21,73.21,71.7,72.47,374600.0],["2003-11-18",72.67,72.9,72.04,72.04,172900.0],["2003-11-19",72.04,72.38,71.57,71.99,165700.0],["2003-11-20",71.99,72.08,71.32,71.76,183200.0],["2003-11-21",71.6,71.89,71.29,71.59,178200.0],["2003-11-24",71.75,72.12,71.75,72.0,311600.0],["2003-11-25",72.0,72.6,72.0,72.56,354700.0],["2003-11-26",72.62,72.76,71.9,71.99,277200.0],["2003-11-28",71.9,72.23,71.9,72.08,84600.0],["2003-12-01",72.1,73.98,72.1,73.68,237200.0],["2003-12-02",74.0,74.0,73.0,73.08,200400.0],["2003-12-03",73.08,73.32,72.34,72.46,149400.0],["2003-12-04",72.44,72.62,71.34,71.96,191400.0],["2003-12-05",71.96,71.96,71.1,71.24,220900.0],["2003-12-08",71.1,71.48,70.7,70.8,247400.0],["2003-12-09",70.85,70.85,69.98,70.0,572700.0],["2003-12-10",70.0,70.04,67.07,68.16,509000.0],["2003-12-11",68.16,69.59,68.16,69.46,237800.0],["2003-12-12",69.48,69.53,68.65,68.75,141000.0],["2003-12-15",69.3,69.75,68.32,68.4,360900.0],["2003-12-16",68.55,69.32,67.75,69.19,408000.0],["2003-12-17",69.19,69.78,68.9,69.53,306800.0],["2003-12-18",69.4,70.24,69.1,70.2,442900.0],["2003-12-19",70.3,70.37,69.86,70.15,316200.0],["2003-12-22",70.15,70.8,69.99,70.48,185600.0],["2003-12-23",70.85,71.29,70.24,70.75,210200.0],["2003-12-24",70.78,70.79,70.11,70.2,50100.0],["2003-12-26",70.2,70.76,70.2,70.7,39800.0],["2003-12-29",70.93,71.25,70.59,70.95,188400.0],["2003-12-30",71.1,71.17,70.55,70.88,167400.0],["2003-12-31",70.9,71.05,70.08,70.54,181700.0],["2004-01-02",71.45,72.07,70.77,71.1,588300.0],["2004-01-05",71.15,71.2,70.47,70.8,325000.0],["2004-01-06",70.75,71.12,70.33,70.57,464300.0],["2004-01-07",70.85,71.21,70.36,71.1,432100.0],["2004-01-08",71.2,71.2,70.16,71.0,368600.0],["2004-01-09",70.94,71.7,70.45,70.79,296800.0],["2004-01-12",70.79,71.54,70.75,71.54,314500.0],["2004-01-13",71.45,71.5,70.42,71.0,451500.0],["2004-01-14",71.06,71.65,71.06,71.44,741900.0],["2004-01-15",71.85,71.85,71.14,71.48,380800.0],["2004-01-16",71.48,71.85,71.15,71.8,440700.0],["2004-01-20",71.77,71.78,70.72,71.21,206500.0],["2004-01-21",71.0,72.87,70.65,72.67,395500.0],["2004-01-22",72.98,73.59,72.85,73.09,207000.0],["2004-01-23",73.2,73.72,72.18,72.57,221700.0],["2004-01-26",72.7,72.74,72.03,72.52,187300.0],["2004-01-27",72.47,72.48,71.8,72.0,176200.0],["2004-01-28",72.4,72.6,72.0,72.11,429700.0],["2004-01-29",71.55,71.85,69.6,70.28,423500.0],["2004-01-30",70.04,70.04,68.77,69.58,485600.0],["2004-02-02",69.74,72.54,69.73,71.95,667300.0],["2004-02-03",71.95,72.5,71.6,71.9,207600.0],["2004-02-04",71.8,72.19,71.0,71.58,207100.0],["2004-02-05",71.58,73.45,71.2,73.45,373300.0],["2004-02-06",77.99,80.0,76.75,79.64,1820400.0],["2004-02-09",79.8,81.5,79.8,80.5,703100.0],["2004-02-10",80.44,81.46,79.74,80.86,428000.0],["2004-02-11",80.88,82.0,79.77,81.9,366100.0],["2004-02-12",81.77,84.16,81.68,82.91,501000.0],["2004-02-13",82.92,83.67,82.41,82.44,369700.0],["2004-02-17",82.6,83.27,82.6,82.83,383300.0],["2004-02-18",82.77,82.77,80.92,81.4,685400.0],["2004-02-19",81.44,81.88,80.61,80.7,260900.0],["2004-02-20",80.65,81.2,80.5,80.55,192700.0],["2004-02-23",80.51,80.95,80.15,80.27,186100.0],["2004-02-24",79.9,80.65,79.52,80.34,238500.0],["2004-02-25",80.54,80.75,79.55,80.46,263500.0],["2004-02-26",80.4,82.68,80.16,82.5,344800.0],["2004-02-27",82.25,83.55,82.25,83.3,413200.0],["2004-03-01",83.3,84.0,83.12,83.63,321200.0],["2004-03-02",83.68,83.68,82.75,83.29,240900.0],["2004-03-03",83.0,83.23,82.4,83.18,317900.0],["2004-03-04",83.2,84.53,82.89,84.53,227500.0],["2004-03-05",84.5,85.79,84.17,85.27,559500.0],["2004-03-08",84.9,85.3,83.71,84.31,176800.0],["2004-03-09",84.2,84.2,82.56,83.18,271800.0],["2004-03-10",83.26,83.26,81.76,82.0,299200.0],["2004-03-11",81.85,81.85,80.5,80.87,366000.0],["2004-03-12",81.12,82.91,81.12,82.9,215200.0],["2004-03-15",82.8,82.8,80.85,80.97,248100.0],["2004-03-16",81.45,82.4,80.69,81.48,236700.0],["2004-03-17",81.95,83.14,81.81,82.77,208600.0],["2004-03-18",83.0,83.15,81.87,82.8,199600.0],["2004-03-19",83.7,83.7,82.13,82.34,192000.0],["2004-03-22",81.65,82.06,80.16,81.21,302400.0],["2004-03-23",81.45,82.22,81.01,81.12,215400.0],["2004-03-24",80.9,80.9,79.33,79.61,434600.0],["2004-03-25",80.0,80.25,79.15,79.92,505400.0],["2004-03-26",79.75,81.21,79.55,80.48,526900.0],["2004-03-29",81.0,81.34,80.45,80.8,327300.0],["2004-03-30",80.79,81.11,80.26,81.0,381100.0],["2004-03-31",81.6,82.88,81.16,82.35,443600.0],["2004-04-01",82.35,83.84,82.35,83.2,397600.0],["2004-04-02",83.2,83.54,81.34,82.4,591900.0],["2004-04-05",82.65,82.85,81.44,82.09,235200.0],["2004-04-06",82.0,82.29,81.5,82.24,246100.0],["2004-04-07",82.4,82.65,81.95,82.35,171700.0],["2004-04-08",82.55,82.98,81.25,81.65,296400.0],["2004-04-12",81.45,82.48,81.4,81.7,138800.0],["2004-04-13",81.75,81.76,79.89,79.95,287900.0],["2004-04-14",79.0,79.67,78.05,79.18,506200.0],["2004-04-15",79.43,79.94,78.64,79.24,178100.0],["2004-04-16",79.34,80.41,78.85,80.4,237900.0],["2004-04-19",80.4,80.79,79.92,80.76,172700.0],["2004-04-20",80.76,81.65,80.75,80.93,353800.0],["2004-04-21",80.93,81.3,80.16,80.75,378200.0],["2004-04-22",78.8,80.76,78.5,80.52,1428500.0],["2004-04-23",80.52,80.92,79.45,79.96,365600.0],["2004-04-26",79.65,80.15,78.5,78.85,386400.0],["2004-04-27",79.0,80.51,78.8,79.4,177800.0],["2004-04-28",78.9,78.91,77.9,78.1,368500.0],["2004-04-29",78.1,78.1,76.55,77.23,475100.0],["2004-04-30",77.23,77.98,77.0,77.14,235500.0],["2004-05-03",77.14,78.09,76.76,77.9,331900.0],["2004-05-04",77.75,77.81,75.82,76.53,635600.0],["2004-05-05",77.0,77.03,76.18,76.4,320300.0],["2004-05-06",75.75,75.75,74.75,75.34,247300.0],["2004-05-07",74.5,75.34,73.4,74.2,610200.0],["2004-05-10",74.2,74.2,72.17,72.97,618100.0],["2004-05-11",73.0,73.19,72.75,72.95,465500.0],["2004-05-12",72.9,72.9,69.35,71.98,1252300.0],["2004-05-13",71.98,72.9,71.38,72.38,361800.0],["2004-05-14",72.38,72.45,71.5,71.98,403800.0],["2004-05-17",71.0,71.29,70.61,71.27,432000.0],["2004-05-18",71.6,71.92,70.34,70.73,552100.0],["2004-05-19",71.0,71.52,69.64,69.95,546700.0],["2004-05-20",70.35,70.8,69.96,70.74,328500.0],["2004-05-21",71.0,71.86,70.6,71.17,250400.0],["2004-05-24",71.4,72.25,71.01,71.5,301300.0],["2004-05-25",72.37,73.61,70.3,73.25,436400.0],["2004-05-26",73.35,73.37,72.42,72.93,324400.0],["2004-05-27",72.86,73.94,72.84,73.55,385500.0],["2004-05-28",73.75,74.48,73.7,74.24,772600.0],["2004-06-01",74.1,75.41,73.77,74.67,374600.0],["2004-06-02",74.8,74.8,73.6,74.34,225800.0],["2004-06-03",73.6,73.92,72.68,72.75,377300.0],["2004-06-04",73.0,73.0,71.0,71.46,731700.0],["2004-06-07",71.7,72.74,71.7,72.28,375200.0],["2004-06-08",72.28,72.28,70.71,71.75,577400.0],["2004-06-09",71.7,71.98,70.68,70.94,318700.0],["2004-06-10",71.0,71.69,70.92,71.2,321600.0],["2004-06-14",71.15,71.24,69.08,69.41,489600.0],["2004-06-15",70.25,70.9,70.0,70.2,601200.0],["2004-06-16",70.25,70.26,68.89,69.72,553400.0],["2004-06-17",69.55,70.19,69.17,70.09,407700.0],["2004-06-18",69.95,70.76,69.93,70.39,296700.0],["2004-06-21",69.9,70.67,69.4,70.48,220400.0],["2004-06-22",70.0,70.93,69.57,70.28,233000.0],["2004-06-23",70.08,70.95,70.0,70.9,288600.0],["2004-06-24",71.04,73.65,71.04,73.42,600000.0],["2004-06-25",74.15,74.44,73.51,74.37,335300.0],["2004-06-28",73.5,74.22,72.83,72.95,541900.0],["2004-06-29",72.7,73.75,72.63,73.3,353700.0],["2004-06-30",73.1,73.45,72.74,73.33,361700.0],["2004-07-01",73.08,73.11,71.65,72.0,582000.0],["2004-07-02",71.9,72.2,71.79,71.98,349700.0],["2004-07-06",71.88,71.99,70.4,70.92,292700.0],["2004-07-07",70.72,71.3,70.4,71.01,404200.0],["2004-07-08",71.02,71.68,70.94,71.4,559600.0],["2004-07-09",71.4,72.79,71.4,72.7,342700.0],["2004-07-12",72.45,72.6,71.76,72.4,392400.0],["2004-07-13",72.4,72.96,71.91,72.44,126200.0],["2004-07-14",72.2,72.9,71.7,71.95,268800.0],["2004-07-15",72.15,72.35,71.71,71.85,188800.0],["2004-07-16",71.38,72.35,71.04,71.5,407300.0],["2004-07-19",71.55,71.7,70.85,71.5,209900.0],["2004-07-20",71.35,73.0,70.91,72.97,334700.0],["2004-07-21",72.97,73.11,71.32,71.32,369300.0],["2004-07-22",70.35,71.21,69.07,70.97,1085000.0],["2004-07-23",70.2,70.4,69.25,70.25,445500.0],["2004-07-26",70.2,71.0,70.2,70.98,424900.0],["2004-07-27",70.98,72.31,70.85,72.07,403900.0],["2004-07-28",72.0,72.3,70.5,72.2,470200.0],["2004-07-29",72.2,73.25,72.19,73.25,317800.0],["2004-07-30",73.03,73.7,72.56,73.54,466700.0],["2004-08-02",72.9,74.1,72.71,73.92,453200.0],["2004-08-03",73.67,73.75,72.71,72.79,378300.0],["2004-08-04",72.78,73.09,72.09,72.57,348100.0],["2004-08-05",72.57,73.1,71.94,71.97,391300.0],["2004-08-06",71.25,71.75,70.9,71.49,389500.0],["2004-08-09",71.49,72.14,70.38,71.19,527400.0],["2004-08-10",71.25,72.43,71.25,72.16,272600.0],["2004-08-11",71.91,72.43,70.65,72.21,347900.0],["2004-08-12",71.63,72.23,71.4,71.97,344600.0],["2004-08-13",72.1,72.16,71.54,71.95,130300.0],["2004-08-16",72.2,73.39,72.2,73.27,172700.0],["2004-08-17",73.8,74.45,73.53,74.02,286600.0],["2004-08-18",74.03,75.09,73.15,74.6,300700.0],["2004-08-19",74.2,74.45,72.97,73.26,489700.0],["2004-08-20",73.35,73.71,72.84,73.42,249600.0],["2004-08-23",73.67,74.81,73.34,74.12,261300.0],["2004-08-24",74.27,76.25,74.27,76.0,640200.0],["2004-08-25",76.0,77.0,75.08,77.0,449400.0],["2004-08-26",76.99,77.43,76.69,77.2,273500.0],["2004-08-27",77.21,77.63,76.96,77.47,330700.0],["2004-08-30",77.47,77.47,76.52,76.52,409900.0],["2004-08-31",76.47,77.05,76.47,76.92,660600.0],["2004-09-01",76.88,78.48,76.85,78.48,320900.0],["2004-09-02",78.48,79.1,77.75,78.94,169300.0],["2004-09-03",79.1,79.27,78.45,79.05,285700.0],["2004-09-07",79.5,81.6,79.48,81.3,536600.0],["2004-09-08",80.85,81.55,80.1,80.24,279000.0],["2004-09-09",80.32,81.03,79.76,80.25,309500.0],["2004-09-10",80.18,80.27,79.08,80.1,307100.0],["2004-09-13",80.0,80.23,79.85,80.23,300100.0],["2004-09-14",80.45,80.88,79.05,79.23,383000.0],["2004-09-15",79.23,79.24,78.27,78.4,296800.0],["2004-09-16",78.6,80.36,78.6,80.28,365200.0],["2004-09-17",80.2,80.42,79.7,80.25,314900.0],["2004-09-20",80.15,80.3,78.97,79.1,320000.0],["2004-09-21",79.2,79.41,78.7,79.4,328600.0],["2004-09-22",79.2,79.2,78.69,78.84,345000.0],["2004-09-23",78.64,79.26,77.75,78.83,202800.0],["2004-09-24",78.75,79.6,78.72,78.81,162100.0],["2004-09-27",78.6,79.49,77.71,78.84,297100.0],["2004-09-28",78.65,79.16,78.17,79.06,214000.0],["2004-09-29",79.13,79.21,78.22,78.69,152400.0],["2004-09-30",78.78,79.39,77.97,79.39,318300.0],["2004-10-01",79.32,80.46,79.13,80.35,206100.0],["2004-10-04",80.5,80.82,79.8,80.27,225300.0],["2004-10-05",79.5,80.86,79.0,79.69,480800.0],["2004-10-06",79.94,80.1,78.62,79.28,456400.0],["2004-10-07",78.28,79.34,76.95,76.98,545500.0],["2004-10-08",77.75,77.98,76.17,76.9,316900.0],["2004-10-11",77.15,77.36,76.5,76.96,147700.0],["2004-10-12",76.9,77.07,75.99,76.82,312900.0],["2004-10-13",75.9,76.36,75.19,75.32,254900.0],["2004-10-14",75.4,75.4,74.47,74.55,184700.0],["2004-10-15",74.56,74.9,74.05,74.85,331300.0],["2004-10-18",74.6,75.82,74.31,75.82,251900.0],["2004-10-19",75.72,76.23,75.28,75.75,256500.0],["2004-10-20",75.71,75.71,74.7,75.45,292700.0],["2004-10-21",77.0,82.83,76.5,81.38,1795100.0],["2004-10-22",81.5,82.74,81.48,82.39,953300.0],["2004-10-25",82.29,84.7,82.0,84.2,710300.0],["2004-10-26",84.04,84.56,82.85,84.25,497900.0],["2004-10-27",84.26,85.42,83.81,85.0,539800.0],["2004-10-28",85.25,85.47,84.55,84.85,347400.0],["2004-10-29",84.75,85.43,84.63,85.08,325600.0],["2004-11-01",85.07,85.08,84.4,84.85,301600.0],["2004-11-02",85.0,87.0,84.97,86.11,557900.0],["2004-11-03",87.4,87.53,86.67,87.0,361900.0],["2004-11-04",87.0,89.34,86.11,89.17,481200.0],["2004-11-05",89.1,89.57,86.83,87.65,723600.0],["2004-11-08",87.65,87.95,87.11,87.63,226300.0],["2004-11-09",87.6,88.1,86.95,87.44,280200.0],["2004-11-10",87.5,87.68,86.99,87.45,139500.0],["2004-11-11",87.35,88.1,87.07,87.97,204100.0],["2004-11-12",87.83,89.64,87.37,89.1,318400.0],["2004-11-15",88.9,89.25,88.53,89.03,168100.0],["2004-11-16",88.83,88.83,87.84,88.4,164900.0],["2004-11-17",88.33,89.56,87.93,88.27,186600.0],["2004-11-18",88.27,88.98,88.0,88.78,220300.0],["2004-11-19",88.7,88.78,86.39,86.64,193300.0],["2004-11-22",86.64,86.93,85.74,86.93,209700.0],["2004-11-23",86.93,87.71,86.0,87.6,258200.0],["2004-11-24",87.5,88.93,87.5,88.59,141200.0],["2004-11-26",88.45,89.32,88.3,89.15,62700.0],["2004-11-29",88.93,89.0,87.21,87.3,190500.0],["2004-11-30",87.05,87.9,86.61,87.7,223900.0],["2004-12-01",90.51,90.51,87.95,89.0,204600.0],["2004-12-02",88.65,89.39,88.03,89.29,248100.0],["2004-12-03",89.29,90.34,89.21,89.79,258400.0],["2004-12-06",89.55,90.05,87.62,87.79,240500.0],["2004-12-07",88.2,88.5,87.55,87.56,145000.0],["2004-12-08",87.62,87.99,86.89,87.71,138300.0],["2004-12-09",87.71,88.37,87.15,87.98,180300.0],["2004-12-10",89.56,89.56,87.73,88.05,150400.0],["2004-12-13",88.0,88.8,87.6,88.75,158200.0],["2004-12-14",88.65,91.19,88.37,91.0,300400.0],["2004-12-15",90.75,92.44,90.7,91.57,363300.0],["2004-12-16",91.32,91.32,90.43,90.97,188800.0],["2004-12-17",89.97,90.21,88.69,89.4,252100.0],["2004-12-20",89.4,89.48,88.32,88.81,180400.0],["2004-12-21",89.05,89.36,88.6,89.3,135600.0],["2004-12-22",89.0,89.39,88.57,89.26,182600.0],["2004-12-23",89.01,90.17,89.01,89.62,160600.0],["2004-12-27",89.5,89.98,88.42,88.74,159800.0],["2004-12-28",88.75,90.5,88.74,90.5,180700.0],["2004-12-29",90.4,90.86,90.08,90.6,82200.0],["2004-12-30",90.6,91.59,90.6,91.5,74700.0],["2004-12-31",91.49,92.07,91.13,91.25,118500.0],["2005-01-03",91.19,91.4,89.57,89.8,211800.0],["2005-01-04",90.05,90.48,88.33,88.75,162600.0],["2005-01-05",88.68,88.84,87.8,87.8,192800.0],["2005-01-06",87.8,88.8,87.8,88.3,124900.0],["2005-01-07",87.85,88.01,86.91,87.1,197300.0],["2005-01-10",87.1,88.91,87.1,88.1,154600.0],["2005-01-11",88.1,88.11,87.4,87.62,163700.0],["2005-01-12",87.63,87.9,86.24,87.52,135100.0],["2005-01-13",87.77,88.37,87.67,87.85,168200.0],["2005-01-14",87.91,89.47,87.91,89.45,174000.0],["2005-01-18",89.2,89.96,88.51,89.9,335800.0],["2005-01-19",90.0,90.21,89.46,89.64,224300.0],["2005-01-20",89.64,91.07,89.63,90.15,451000.0],["2005-01-21",90.05,90.06,88.5,88.5,254500.0],["2005-01-24",88.51,88.57,86.71,86.8,232600.0],["2005-01-25",87.65,88.14,87.58,87.78,237800.0],["2005-01-26",87.97,88.0,86.87,87.25,297500.0],["2005-01-27",87.0,87.35,86.89,87.0,432000.0],["2005-01-28",87.25,88.09,86.9,87.0,292400.0],["2005-01-31",87.2,88.84,87.17,88.51,264800.0],["2005-02-01",88.26,90.08,88.15,90.05,446400.0],["2005-02-02",90.0,90.3,89.8,90.12,214100.0],["2005-02-03",90.12,91.56,89.53,91.4,254300.0],["2005-02-04",91.3,92.73,91.3,92.61,267000.0],["2005-02-07",92.61,94.72,92.61,93.0,431000.0],["2005-02-08",92.91,93.47,92.44,93.16,164300.0],["2005-02-09",93.2,93.37,91.62,91.8,236500.0],["2005-02-10",91.81,93.07,91.81,92.9,337000.0],["2005-02-11",92.65,93.83,92.16,93.66,286900.0],["2005-02-14",93.5,93.51,92.45,92.85,299500.0],["2005-02-15",92.65,93.21,92.36,92.36,306600.0],["2005-02-16",89.1,90.98,88.15,90.56,1216100.0],["2005-02-17",90.75,90.86,89.36,89.46,485300.0],["2005-02-18",89.47,89.75,89.24,89.49,195800.0],["2005-02-22",88.9,88.91,87.51,87.52,321700.0],["2005-02-23",87.7,88.72,87.38,88.33,363400.0],["2005-02-24",88.2,89.65,87.88,89.55,251200.0],["2005-02-25",89.3,89.78,88.89,89.78,235300.0],["2005-02-28",89.7,89.91,89.13,89.74,302600.0],["2005-03-01",89.98,90.74,89.98,90.57,428000.0],["2005-03-02",90.57,91.25,90.21,90.82,293400.0],["2005-03-03",90.57,91.38,89.56,90.57,340900.0],["2005-03-04",90.9,91.92,90.75,91.7,234800.0],["2005-03-07",91.95,92.22,91.15,91.93,224700.0],["2005-03-08",91.4,91.46,89.91,89.99,207500.0],["2005-03-09",90.0,90.5,89.13,90.0,308800.0],["2005-03-10",89.8,90.0,88.66,89.43,181900.0],["2005-03-11",89.43,89.75,88.54,89.31,171600.0],["2005-03-14",89.56,90.27,89.38,90.2,203400.0],["2005-03-15",90.45,90.95,89.97,90.2,160200.0],["2005-03-16",90.05,90.05,89.1,89.39,220200.0],["2005-03-17",89.35,89.56,89.03,89.31,307600.0],["2005-03-18",89.18,89.18,88.22,88.46,399900.0],["2005-03-21",87.8,88.23,87.3,87.81,499400.0],["2005-03-22",87.97,88.45,87.23,87.45,702600.0],["2005-03-23",85.0,85.91,83.31,83.9,1804900.0],["2005-03-24",84.2,85.03,84.19,84.5,358400.0],["2005-03-28",84.48,84.94,84.28,84.42,223400.0],["2005-03-29",84.25,84.69,83.61,83.63,232700.0],["2005-03-30",83.64,85.66,82.15,85.42,777200.0],["2005-03-31",85.0,85.2,84.01,84.3,570200.0],["2005-04-01",84.3,84.45,82.76,83.04,720100.0],["2005-04-04",83.05,83.88,82.14,83.63,303300.0],["2005-04-05",83.88,84.1,83.4,83.58,226900.0],["2005-04-06",83.7,84.92,83.65,83.97,274300.0],["2005-04-07",83.87,84.15,83.26,83.47,240000.0],["2005-04-08",83.47,83.47,82.04,82.22,496300.0],["2005-04-11",82.22,82.5,81.65,81.72,203800.0],["2005-04-12",81.72,82.9,80.73,82.64,400300.0],["2005-04-13",82.45,82.6,81.6,81.62,408400.0],["2005-04-14",81.87,81.87,79.13,79.13,660300.0],["2005-04-15",79.1,80.05,78.68,79.02,662100.0],["2005-04-18",79.02,79.83,78.48,79.4,437900.0],["2005-04-19",79.3,79.78,79.0,79.43,402400.0],["2005-04-20",79.52,79.7,78.73,78.73,505300.0],["2005-04-21",79.05,81.5,78.9,81.5,454600.0],["2005-04-22",77.25,79.8,76.63,78.0,1431400.0],["2005-04-25",78.01,78.5,77.1,77.63,664300.0],["2005-04-26",77.63,79.23,76.54,78.06,652000.0],["2005-04-27",78.06,78.38,76.8,77.46,513000.0],["2005-04-28",77.4,78.12,76.9,77.25,430300.0],["2005-04-29",77.27,77.81,76.6,77.81,437500.0],["2005-05-02",77.77,78.14,76.74,77.6,307600.0],["2005-05-03",77.6,79.06,77.4,78.25,279400.0],["2005-05-04",78.24,80.06,77.84,80.06,424000.0],["2005-05-05",80.06,80.6,79.37,79.93,203900.0],["2005-05-06",80.15,80.43,79.83,80.09,162500.0],["2005-05-09",80.13,81.29,79.84,81.0,375900.0],["2005-05-10",81.01,81.56,80.64,80.91,352200.0],["2005-05-11",80.77,81.66,80.39,81.65,390900.0],["2005-05-12",81.71,81.92,80.39,80.48,276300.0],["2005-05-13",80.3,80.59,79.23,79.83,224000.0],["2005-05-16",79.83,81.8,79.81,81.74,210400.0],["2005-05-17",81.93,82.67,81.65,82.67,346900.0],["2005-05-18",82.97,84.28,82.96,83.88,561800.0],["2005-05-19",83.9,84.81,83.83,84.81,302300.0],["2005-05-20",84.81,84.81,83.77,84.6,271700.0],["2005-05-23",84.61,84.7,83.79,83.94,305400.0],["2005-05-24",83.75,83.87,83.15,83.51,249500.0],["2005-05-25",83.2,83.42,82.36,83.1,223500.0],["2005-05-26",83.2,83.65,83.02,83.46,310700.0],["2005-05-27",83.47,83.64,83.05,83.25,174000.0],["2005-05-31",83.0,83.9,83.0,83.42,191600.0],["2005-06-01",83.42,84.79,83.42,84.03,186400.0],["2005-06-02",84.05,84.21,83.8,83.85,277900.0],["2005-06-03",84.0,84.31,83.45,83.83,251300.0],["2005-06-06",84.0,84.56,83.6,84.56,147900.0],["2005-06-07",84.41,84.95,84.08,84.75,279300.0],["2005-06-08",84.8,85.35,84.31,84.64,307000.0],["2005-06-09",84.66,85.74,84.4,85.74,164900.0],["2005-06-10",85.9,86.0,85.6,85.86,150300.0],["2005-06-13",85.95,86.61,85.72,86.59,185800.0],["2005-06-14",86.6,88.11,86.6,87.87,296300.0],["2005-06-15",88.85,88.85,87.3,88.37,211100.0],["2005-06-16",88.38,89.0,88.13,88.33,239300.0],["2005-06-17",88.48,88.67,87.75,87.75,305900.0],["2005-06-20",87.58,87.94,86.75,87.53,231200.0],["2005-06-21",87.65,87.65,86.85,87.0,219400.0],["2005-06-22",87.13,87.48,85.76,86.03,347000.0],["2005-06-23",86.15,86.69,84.79,85.0,223400.0],["2005-06-24",85.0,85.1,82.0,82.34,521800.0],["2005-06-27",82.42,83.21,81.19,83.15,307200.0],["2005-06-28",83.15,83.85,82.41,83.6,319700.0],["2005-06-29",83.75,84.45,83.7,84.0,166400.0],["2005-06-30",84.1,84.35,82.42,82.5,294000.0],["2005-07-01",82.55,82.69,81.8,82.2,318700.0],["2005-07-05",84.25,92.45,84.25,87.5,4019200.0],["2005-07-06",87.72,88.75,85.75,85.75,1006300.0],["2005-07-07",85.75,87.07,85.59,86.84,372100.0],["2005-07-08",87.35,89.47,87.35,89.43,540100.0],["2005-07-11",89.6,91.19,89.44,90.14,415400.0],["2005-07-12",89.9,90.9,89.5,89.8,516300.0],["2005-07-13",89.67,90.38,89.66,90.0,233400.0],["2005-07-14",90.25,90.85,89.55,89.73,200700.0],["2005-07-15",89.57,90.08,88.9,89.46,245600.0],["2005-07-18",89.78,90.69,89.7,90.0,382400.0],["2005-07-19",90.07,90.7,90.06,90.25,276100.0],["2005-07-20",90.05,91.0,89.5,90.98,212600.0],["2005-07-21",90.98,90.98,88.6,89.28,510400.0],["2005-07-22",89.94,91.18,89.65,90.25,368200.0],["2005-07-25",90.25,91.4,89.93,90.0,343000.0],["2005-07-26",89.85,90.44,89.77,90.05,360200.0],["2005-07-27",90.45,90.77,89.35,89.61,224600.0],["2005-07-28",89.5,90.0,88.64,88.82,286700.0],["2005-07-29",88.82,88.99,87.82,87.82,259700.0],["2005-08-01",88.05,88.54,86.84,87.48,281200.0],["2005-08-02",87.48,88.17,86.76,88.12,330900.0],["2005-08-03",88.0,88.37,86.75,87.03,345100.0],["2005-08-04",86.5,86.99,85.96,85.96,203200.0],["2005-08-05",86.0,86.0,85.12,85.46,258300.0],["2005-08-08",85.66,85.85,84.2,84.54,380800.0],["2005-08-09",84.56,86.13,84.25,85.69,274800.0],["2005-08-10",85.89,86.58,84.78,84.95,256000.0],["2005-08-11",85.2,86.23,85.07,85.55,171700.0],["2005-08-12",85.4,85.53,84.52,85.05,144100.0],["2005-08-15",85.2,85.35,84.23,85.08,135400.0],["2005-08-16",85.05,85.25,83.47,84.01,310600.0],["2005-08-17",83.8,84.2,83.45,84.15,216100.0],["2005-08-18",83.92,84.07,83.5,83.72,247700.0],["2005-08-19",83.81,84.24,83.5,83.95,126100.0],["2005-08-22",84.2,84.5,83.63,83.81,185400.0],["2005-08-23",83.78,83.8,82.23,83.28,158700.0],["2005-08-24",83.2,84.2,82.3,82.55,216800.0],["2005-08-25",82.25,83.24,82.25,82.91,205600.0],["2005-08-26",83.1,83.35,82.25,82.27,218600.0],["2005-08-29",82.2,82.7,80.94,82.64,315500.0],["2005-08-30",82.64,83.17,81.61,82.17,354400.0],["2005-08-31",81.92,85.59,81.77,85.38,613900.0],["2005-09-01",85.26,85.8,83.99,84.3,549900.0],["2005-09-02",84.3,84.42,83.35,84.15,373700.0],["2005-09-06",84.8,85.2,84.62,84.81,157500.0],["2005-09-07",85.01,86.72,85.01,86.46,383500.0],["2005-09-08",86.21,86.21,84.24,84.4,373000.0],["2005-09-09",84.65,85.18,84.35,84.97,258600.0],["2005-09-12",84.97,84.97,83.11,83.16,489100.0],["2005-09-13",83.34,83.43,82.2,82.2,304900.0],["2005-09-14",82.21,82.55,82.06,82.29,340100.0],["2005-09-15",82.29,82.29,81.4,81.67,229700.0],["2005-09-16",81.67,81.75,80.95,81.06,695700.0],["2005-09-19",81.15,81.65,80.27,80.87,417600.0],["2005-09-20",82.82,82.82,78.2,78.63,720100.0],["2005-09-21",78.63,78.63,76.97,77.03,449100.0],["2005-09-22",77.1,78.5,76.95,77.96,796100.0],["2005-09-23",78.0,78.15,77.47,77.6,289700.0],["2005-09-26",77.95,78.25,77.4,77.57,268200.0],["2005-09-27",77.57,78.38,77.53,78.0,375200.0],["2005-09-28",76.19,80.5,76.19,78.84,1522400.0],["2005-09-29",78.45,79.8,78.07,79.8,468800.0],["2005-09-30",79.8,80.45,79.7,80.25,265900.0],["2005-10-03",80.85,80.91,78.99,79.4,391200.0],["2005-10-04",79.55,80.35,78.99,79.0,248800.0],["2005-10-05",78.99,79.0,77.25,77.76,621100.0],["2005-10-06",77.78,78.39,77.01,77.31,554400.0],["2005-10-07",77.7,78.25,77.67,78.07,433700.0],["2005-10-10",78.2,79.15,78.1,78.26,309700.0],["2005-10-11",78.51,78.51,77.28,77.38,481900.0],["2005-10-12",77.37,77.78,77.2,77.69,636700.0],["2005-10-13",77.2,77.33,76.0,76.15,606600.0],["2005-10-14",77.0,77.3,75.97,76.95,417900.0],["2005-10-17",77.02,77.68,76.01,77.68,384800.0],["2005-10-18",77.68,77.79,75.31,75.5,970700.0],["2005-10-19",75.5,77.19,74.55,77.12,812300.0],["2005-10-20",77.12,78.63,76.51,77.62,616200.0],["2005-10-21",77.85,78.37,76.35,76.74,419500.0],["2005-10-24",76.84,79.4,76.84,79.4,359600.0],["2005-10-25",79.3,79.3,77.15,77.73,322100.0],["2005-10-26",77.65,77.66,76.56,76.73,237200.0],["2005-10-27",76.72,76.72,75.22,75.22,286100.0],["2005-10-28",75.42,76.95,75.22,76.95,288600.0],["2005-10-31",77.05,78.35,77.05,78.05,245400.0],["2005-11-01",78.05,79.52,77.76,79.3,401900.0],["2005-11-02",79.31,81.46,79.21,81.12,542700.0],["2005-11-03",81.35,81.88,80.11,80.43,218500.0],["2005-11-04",80.43,80.48,79.0,79.58,332000.0],["2005-11-07",79.8,81.3,79.8,81.18,230900.0],["2005-11-08",80.75,80.76,77.98,78.32,656300.0],["2005-11-09",78.51,80.22,78.24,79.61,496700.0],["2005-11-10",79.75,82.21,79.38,82.19,480300.0],["2005-11-11",82.1,82.94,81.3,82.25,266200.0],["2005-11-14",83.25,83.9,81.98,82.33,246800.0],["2005-11-15",82.35,82.55,81.33,81.9,414900.0],["2005-11-16",81.95,83.64,81.95,83.02,504600.0],["2005-11-17",83.09,83.3,82.52,83.3,318500.0],["2005-11-18",84.0,84.71,83.7,84.38,349600.0],["2005-11-21",84.39,85.98,84.32,85.88,293700.0],["2005-11-22",85.88,87.09,85.29,86.88,303400.0],["2005-11-23",86.78,88.2,86.78,88.01,337900.0],["2005-11-25",88.26,88.78,87.8,88.16,158800.0],["2005-11-28",88.16,88.16,86.51,86.79,609500.0],["2005-11-29",86.8,87.1,86.56,87.0,513500.0],["2005-11-30",87.0,88.25,86.8,87.98,508100.0],["2005-12-01",88.99,89.71,88.71,89.41,414600.0],["2005-12-02",89.35,89.41,88.81,89.0,223800.0],["2005-12-05",89.0,89.0,87.79,88.96,326300.0],["2005-12-06",89.0,89.0,87.86,88.45,187500.0],["2005-12-07",88.33,88.57,86.75,86.78,256900.0],["2005-12-08",86.98,87.09,85.77,86.05,427400.0],["2005-12-09",86.5,87.51,85.89,87.26,212200.0],["2005-12-12",87.5,87.65,86.33,87.0,108400.0],["2005-12-13",86.9,88.17,86.8,87.72,165100.0],["2005-12-14",87.75,89.15,87.75,88.68,104800.0],["2005-12-15",88.75,88.75,87.65,88.0,195200.0],["2005-12-16",88.18,89.1,87.84,87.84,219600.0],["2005-12-19",87.74,87.74,86.06,86.17,258500.0],["2005-12-20",86.5,87.4,85.9,86.5,218800.0],["2005-12-21",87.1,88.25,86.93,88.04,305000.0],["2005-12-22",88.0,88.1,86.5,87.97,251200.0],["2005-12-23",87.97,88.37,87.62,87.94,121700.0],["2005-12-27",87.9,88.1,86.92,87.1,104200.0],["2005-12-28",87.2,87.9,86.92,87.78,138000.0],["2005-12-29",87.75,88.29,87.2,87.6,127200.0],["2005-12-30",87.5,87.5,85.94,86.98,234900.0],["2006-01-03",87.15,89.63,87.0,89.6,600000.0],["2006-01-04",89.5,90.5,88.86,90.14,380300.0],["2006-01-05",90.2,90.88,88.56,89.16,351000.0],["2006-01-06",89.3,89.7,87.85,88.56,312400.0],["2006-01-09",88.75,89.5,88.7,89.5,390600.0],["2006-01-10",89.0,89.87,88.9,89.8,242100.0],["2006-01-11",89.6,89.64,87.67,88.51,378900.0],["2006-01-12",88.51,89.62,87.25,87.45,289100.0],["2006-01-13",88.31,88.31,86.7,87.02,190200.0],["2006-01-17",86.85,86.85,85.89,86.32,400300.0],["2006-01-18",86.32,86.56,85.37,85.87,603500.0],["2006-01-19",85.95,86.09,85.65,86.01,318700.0],["2006-01-20",86.01,86.21,84.5,84.65,428800.0],["2006-01-23",84.8,84.8,82.79,83.0,793500.0],["2006-01-24",83.0,83.29,82.55,82.88,490200.0],["2006-01-25",83.2,83.4,82.3,82.63,303200.0],["2006-01-26",83.2,83.91,82.86,83.9,408900.0],["2006-01-27",84.0,85.4,83.9,84.68,406200.0],["2006-01-30",84.75,84.99,84.1,84.3,316600.0],["2006-01-31",84.1,85.2,83.7,85.04,323800.0],["2006-02-01",85.0,85.0,83.92,84.27,391800.0],["2006-02-02",84.33,84.86,83.49,83.91,381800.0],["2006-02-03",83.91,83.99,83.33,83.87,241700.0],["2006-02-06",83.87,83.87,82.62,83.33,466200.0],["2006-02-07",83.13,83.13,81.95,82.15,340600.0],["2006-02-08",82.45,82.45,81.9,82.26,337100.0],["2006-02-09",82.51,82.71,81.66,81.69,310000.0],["2006-02-10",81.75,81.76,81.05,81.46,248100.0],["2006-02-13",81.42,81.42,80.05,80.63,402400.0],["2006-02-14",80.95,83.07,80.78,82.65,608300.0],["2006-02-15",82.65,82.65,81.62,82.44,287900.0],["2006-02-16",82.38,83.05,82.3,82.9,352300.0],["2006-02-17",82.98,83.35,82.79,83.15,368100.0],["2006-02-21",83.17,84.4,83.14,84.38,568800.0],["2006-02-22",84.2,84.99,83.5,83.5,694500.0],["2006-02-23",83.4,84.62,83.04,84.4,769400.0],["2006-02-24",86.45,88.88,85.2,86.9,2384700.0],["2006-02-27",86.84,87.35,86.34,86.68,607200.0],["2006-02-28",86.45,87.05,86.0,86.51,504600.0],["2006-03-01",86.32,87.25,86.2,87.05,357500.0],["2006-03-02",87.0,87.4,86.94,87.4,300500.0],["2006-03-03",87.25,88.25,87.15,87.43,579900.0],["2006-03-06",87.42,87.49,86.78,87.0,714600.0],["2006-03-07",86.9,86.91,85.36,86.55,738000.0],["2006-03-08",86.45,87.37,86.1,86.97,425400.0],["2006-03-09",86.83,86.94,86.34,86.51,376800.0],["2006-03-10",86.85,87.05,86.4,86.85,245700.0],["2006-03-13",87.25,87.65,86.01,86.15,285400.0],["2006-03-14",86.15,87.11,85.98,86.3,412300.0],["2006-03-15",86.35,86.85,86.2,86.79,454100.0],["2006-03-16",87.05,87.32,86.67,87.06,295800.0],["2006-03-17",87.5,87.82,87.16,87.43,329600.0],["2006-03-20",87.43,87.62,86.31,87.04,443400.0],["2006-03-21",87.03,87.58,86.31,86.43,173700.0],["2006-03-22",86.38,86.85,86.0,86.23,270700.0],["2006-03-23",86.2,86.67,85.72,85.86,472300.0],["2006-03-24",85.86,86.52,85.3,86.34,296800.0],["2006-03-27",86.34,86.7,85.65,85.81,281600.0],["2006-03-28",86.1,86.75,85.6,85.75,307500.0],["2006-03-29",85.97,86.56,85.6,86.55,226600.0],["2006-03-30",86.56,86.56,85.03,85.32,336600.0],["2006-03-31",81.75,82.95,80.5,80.72,2451100.0],["2006-04-03",81.0,81.5,79.74,79.99,1284800.0],["2006-04-04",79.99,79.99,79.1,79.53,801500.0],["2006-04-05",79.53,80.5,79.53,80.19,487600.0],["2006-04-06",80.0,80.17,79.8,79.94,401000.0],["2006-04-07",80.0,80.41,79.73,79.75,526700.0],["2006-04-10",79.5,79.53,78.92,79.18,435700.0],["2006-04-11",79.23,79.35,78.45,78.63,661200.0],["2006-04-12",78.63,78.79,78.23,78.62,366200.0],["2006-04-13",78.42,79.16,78.21,78.88,263300.0],["2006-04-17",78.8,78.91,78.34,78.46,323600.0],["2006-04-18",78.7,79.05,78.39,78.39,663200.0],["2006-04-19",78.4,78.85,78.24,78.58,400100.0],["2006-04-20",78.4,79.05,78.26,78.85,255400.0],["2006-04-21",79.18,79.75,78.35,78.65,310800.0],["2006-04-24",78.6,78.65,77.79,77.91,615200.0],["2006-04-25",77.85,78.05,77.3,77.7,368100.0],["2006-04-26",77.85,78.88,77.8,78.15,393200.0],["2006-04-27",78.15,78.77,77.6,77.85,568800.0],["2006-04-28",77.84,81.1,77.83,80.1,981800.0],["2006-05-01",80.05,80.2,77.72,78.03,640500.0],["2006-05-02",78.3,78.5,77.75,77.78,354600.0],["2006-05-03",77.88,78.29,76.74,76.75,534800.0],["2006-05-04",76.98,77.4,76.57,76.9,248600.0],["2006-05-05",77.25,77.35,76.21,77.22,393800.0],["2006-05-08",77.15,77.82,76.5,76.81,420300.0],["2006-05-09",76.8,77.59,76.74,77.18,358500.0],["2006-05-10",77.18,77.83,77.05,77.65,403700.0],["2006-05-11",77.85,77.95,77.38,77.6,709200.0],["2006-05-12",77.55,77.78,76.48,76.5,670000.0],["2006-05-15",75.7,76.45,75.48,76.3,793000.0],["2006-05-16",76.3,76.31,74.23,75.51,1441800.0],["2006-05-17",75.4,75.9,74.9,75.4,1015900.0],["2006-05-18",75.52,76.15,75.52,75.83,544700.0],["2006-05-19",76.03,76.2,74.9,75.57,534000.0],["2006-05-22",75.45,75.86,74.32,75.51,606300.0],["2006-05-23",75.6,75.66,73.8,73.8,828200.0],["2006-05-24",73.81,75.06,73.14,74.13,710700.0],["2006-05-25",74.75,74.76,74.3,74.64,449400.0],["2006-05-26",75.35,75.35,74.49,75.08,311000.0],["2006-05-30",75.08,75.08,73.3,73.53,684000.0],["2006-05-31",73.7,74.73,73.19,73.7,545700.0],["2006-06-01",73.78,74.61,73.66,74.35,416400.0],["2006-06-02",74.41,74.61,73.02,73.77,539700.0],["2006-06-05",73.72,73.95,73.27,73.34,546000.0],["2006-06-06",73.34,73.46,71.13,72.02,1152400.0],["2006-06-07",72.02,73.35,71.1,71.21,672600.0],["2006-06-08",71.21,71.37,69.84,71.21,638500.0],["2006-06-09",71.35,72.1,70.95,71.66,450400.0],["2006-06-12",71.7,72.21,70.45,70.63,641600.0],["2006-06-13",70.5,71.12,69.7,69.73,1568100.0],["2006-06-14",69.74,70.1,69.47,69.94,505500.0],["2006-06-15",70.3,71.31,70.05,70.99,604200.0],["2006-06-16",71.2,71.26,70.72,70.95,436900.0],["2006-06-19",71.01,71.11,70.08,70.35,677200.0],["2006-06-20",70.15,71.17,70.15,70.73,450800.0],["2006-06-21",70.65,72.24,70.62,72.01,561900.0],["2006-06-22",71.86,71.87,70.97,71.6,326900.0],["2006-06-23",71.61,71.99,71.1,71.39,373500.0],["2006-06-26",71.3,71.34,70.67,71.0,363400.0],["2006-06-27",71.18,71.19,69.8,70.07,338100.0],["2006-06-28",70.23,70.62,69.75,70.34,378200.0],["2006-06-29",70.6,71.44,70.12,71.37,358100.0],["2006-06-30",71.56,71.85,70.14,70.35,356500.0],["2006-07-03",70.54,71.0,70.3,70.83,153700.0],["2006-07-05",70.74,70.75,69.0,69.24,548100.0],["2006-07-06",69.15,69.25,68.5,68.92,468600.0],["2006-07-07",68.92,69.62,68.29,68.38,554200.0],["2006-07-10",68.65,69.38,68.65,69.06,270800.0],["2006-07-11",69.11,69.15,68.2,68.79,520100.0],["2006-07-12",68.72,69.21,67.87,68.09,525400.0],["2006-07-13",68.05,68.22,66.93,67.23,532200.0],["2006-07-14",67.15,67.16,65.93,66.05,690600.0],["2006-07-17",66.12,66.43,65.54,65.71,625800.0],["2006-07-18",65.65,65.84,64.52,65.15,551000.0],["2006-07-19",65.25,67.04,65.15,66.9,528400.0],["2006-07-20",66.91,67.12,64.4,65.0,835100.0],["2006-07-21",64.9,65.7,62.8,65.51,1567000.0],["2006-07-24",66.0,67.55,65.99,66.55,694400.0],["2006-07-25",66.45,67.82,66.2,67.25,604600.0],["2006-07-26",67.22,67.3,66.58,67.26,791400.0],["2006-07-27",67.25,67.88,65.38,65.87,706800.0],["2006-07-28",71.79,72.54,68.73,69.96,3014300.0],["2006-07-31",69.25,69.36,68.13,69.02,543100.0],["2006-08-01",68.92,68.92,67.47,67.71,685500.0],["2006-08-02",67.76,68.72,67.68,68.72,449300.0],["2006-08-03",68.63,70.32,68.2,70.2,626000.0],["2006-08-04",71.1,71.95,69.2,69.83,480700.0],["2006-08-07",69.82,69.88,68.5,69.55,647600.0],["2006-08-08",69.6,69.97,68.21,68.84,488600.0],["2006-08-09",68.95,68.95,66.04,66.85,1114400.0],["2006-08-10",66.77,67.85,66.5,67.18,351400.0],["2006-08-11",67.18,67.19,66.58,66.77,272500.0],["2006-08-14",65.89,68.3,65.89,67.15,378700.0],["2006-08-15",68.0,68.95,68.0,68.86,413700.0],["2006-08-16",68.99,69.25,68.06,68.4,518600.0],["2006-08-17",68.45,70.15,68.39,70.03,729400.0],["2006-08-18",70.3,71.35,70.3,70.85,617700.0],["2006-08-21",70.9,71.42,70.69,70.85,636000.0],["2006-08-22",70.85,71.12,70.34,70.45,292800.0],["2006-08-23",70.75,70.83,69.3,69.5,327700.0],["2006-08-24",69.7,70.44,68.66,68.76,754500.0],["2006-08-25",68.76,68.82,67.99,68.23,607500.0],["2006-08-28",68.27,69.71,68.27,69.48,585500.0],["2006-08-29",69.6,70.1,69.04,69.66,447200.0],["2006-08-30",69.66,70.36,69.25,70.14,371300.0],["2006-08-31",70.75,70.88,70.07,70.88,398900.0],["2006-09-01",70.95,71.83,70.4,71.58,432600.0],["2006-09-05",71.58,71.99,71.1,71.46,335800.0],["2006-09-06",71.3,71.3,69.91,70.36,462200.0],["2006-09-07",69.95,71.0,69.25,70.52,481500.0],["2006-09-08",70.65,71.78,70.23,71.54,396800.0],["2006-09-11",71.55,75.21,71.55,74.46,942000.0],["2006-09-12",74.49,75.42,74.3,75.03,717700.0],["2006-09-13",75.2,75.75,74.73,75.01,635000.0],["2006-09-14",75.0,75.56,73.8,75.36,467000.0],["2006-09-15",75.65,77.18,75.55,76.27,961200.0],["2006-09-18",76.05,76.59,74.85,75.31,540000.0],["2006-09-19",75.06,75.07,73.5,74.12,519600.0],["2006-09-20",74.12,74.6,72.75,72.89,1246000.0],["2006-09-21",72.98,73.48,72.6,72.99,998500.0],["2006-09-22",72.89,73.63,72.01,73.54,532800.0],["2006-09-25",73.54,74.31,72.15,73.68,545700.0],["2006-09-26",73.53,75.0,73.24,74.89,400100.0],["2006-09-27",74.89,75.7,73.9,73.94,772700.0],["2006-09-28",73.95,75.42,73.54,74.88,591200.0],["2006-09-29",74.9,75.69,74.39,74.45,427700.0],["2006-10-02",74.45,75.94,74.4,75.27,465100.0],["2006-10-03",75.26,75.9,73.83,75.1,365000.0],["2006-10-04",74.97,76.7,74.62,76.11,466400.0],["2006-10-05",76.11,76.18,75.12,76.0,442300.0],["2006-10-06",76.0,76.9,75.42,76.75,568500.0],["2006-10-09",76.65,78.23,76.42,78.19,670800.0],["2006-10-10",78.41,79.4,78.03,78.63,495000.0],["2006-10-11",78.6,79.14,77.78,78.51,294700.0],["2006-10-12",78.67,79.64,78.45,79.24,518600.0],["2006-10-13",79.04,79.05,78.06,78.58,623200.0],["2006-10-16",77.9,78.4,77.26,77.91,862200.0],["2006-10-17",77.83,77.83,76.09,76.67,645400.0],["2006-10-18",76.79,77.6,76.64,76.68,448600.0],["2006-10-19",76.52,76.74,75.73,75.99,315700.0],["2006-10-20",75.99,75.99,74.55,74.99,836100.0],["2006-10-23",75.0,76.15,74.84,75.82,673300.0],["2006-10-24",75.33,76.3,75.17,75.59,327700.0],["2006-10-25",75.2,75.47,74.54,74.71,515000.0],["2006-10-26",74.81,79.5,74.76,77.79,1123400.0],["2006-10-27",75.55,77.93,73.21,73.6,2330000.0],["2006-10-30",73.6,73.61,71.5,71.72,1486000.0],["2006-10-31",71.81,73.1,71.81,72.7,1033800.0],["2006-11-01",72.9,73.27,71.9,72.31,812700.0],["2006-11-02",72.11,72.48,71.05,71.12,594800.0],["2006-11-03",71.18,71.49,70.02,70.23,568100.0],["2006-11-06",70.51,71.31,70.11,70.75,571900.0],["2006-11-07",70.5,71.36,70.0,70.2,897200.0],["2006-11-08",70.2,70.81,70.06,70.6,1225700.0],["2006-11-09",70.7,71.47,70.68,71.1,702900.0],["2006-11-10",71.15,72.19,71.15,72.16,393500.0],["2006-11-13",72.36,73.21,72.13,72.63,354400.0],["2006-11-14",73.4,73.57,72.19,73.47,520700.0],["2006-11-15",73.67,74.94,73.65,74.83,700100.0],["2006-11-16",75.35,76.32,75.31,76.07,825300.0],["2006-11-17",76.06,76.14,75.54,75.97,778500.0],["2006-11-20",75.97,76.34,75.15,76.07,469100.0],["2006-11-21",76.07,76.63,75.9,76.45,239300.0],["2006-11-22",76.45,76.69,75.9,76.52,273900.0],["2006-11-24",76.32,76.58,75.77,76.38,136600.0],["2006-11-27",76.2,76.2,74.38,74.6,641500.0],["2006-11-28",74.4,75.24,74.14,74.79,320800.0],["2006-11-29",75.2,75.98,74.94,75.45,253300.0],["2006-11-30",75.45,77.7,74.9,77.43,651100.0],["2006-12-01",77.75,78.27,76.25,77.2,718100.0],["2006-12-04",77.2,78.64,76.93,78.39,666100.0],["2006-12-05",78.43,78.77,78.06,78.25,392900.0],["2006-12-06",78.4,78.9,77.3,77.57,498700.0],["2006-12-07",77.55,78.33,76.9,77.67,396100.0],["2006-12-08",77.72,78.29,76.81,77.26,455600.0],["2006-12-11",77.05,77.85,76.73,77.25,238800.0],["2006-12-12",77.15,77.39,76.65,77.29,260000.0],["2006-12-13",77.45,78.15,76.92,77.11,379700.0],["2006-12-14",77.09,78.81,77.09,78.29,269200.0],["2006-12-15",78.29,78.3,75.9,76.02,1065200.0],["2006-12-18",76.91,77.58,75.9,76.04,420200.0],["2006-12-19",76.01,76.05,74.4,74.7,895500.0],["2006-12-20",74.71,75.28,74.52,74.94,356600.0],["2006-12-21",74.95,75.69,74.46,74.76,344200.0],["2006-12-22",74.98,75.67,74.04,74.27,204600.0],["2006-12-26",74.25,74.99,73.83,74.96,158400.0],["2006-12-27",75.0,75.48,74.92,75.38,137700.0],["2006-12-28",75.39,75.9,75.11,75.58,258600.0],["2006-12-29",75.58,75.58,74.76,74.86,190200.0],["2007-01-03",75.46,77.24,75.15,76.1,626100.0],["2007-01-04",76.0,77.36,75.63,77.14,560800.0],["2007-01-05",77.04,77.04,75.96,76.05,498800.0],["2007-01-08",76.3,76.39,75.53,76.09,314300.0],["2007-01-09",76.2,76.46,76.05,76.3,400300.0],["2007-01-10",76.09,77.68,75.42,77.5,402500.0],["2007-01-11",77.7,79.17,77.59,79.08,710000.0],["2007-01-12",78.85,79.35,78.43,79.25,625000.0],["2007-01-16",79.0,79.37,77.82,78.18,1010600.0],["2007-01-17",78.18,78.47,77.04,77.08,553300.0],["2007-01-18",77.27,77.86,77.03,77.23,546100.0],["2007-01-19",76.96,78.41,76.65,78.38,743100.0],["2007-01-22",78.48,79.05,78.27,78.75,521200.0],["2007-01-23",78.75,80.0,78.57,79.86,675000.0],["2007-01-24",79.86,80.37,79.52,80.3,336400.0],["2007-01-25",80.08,80.2,79.0,79.56,427200.0],["2007-01-26",79.59,80.18,78.1,78.52,646700.0],["2007-01-29",78.52,79.51,78.33,79.02,499300.0],["2007-01-30",79.27,79.4,78.15,78.2,462400.0],["2007-01-31",77.9,82.99,77.9,82.42,1435700.0],["2007-02-01",82.42,86.41,82.42,85.79,2285400.0],["2007-02-02",85.79,87.76,85.12,86.89,1275000.0],["2007-02-05",87.5,87.6,85.78,86.0,620900.0],["2007-02-06",86.09,87.12,85.92,86.98,469600.0],["2007-02-07",86.72,86.72,84.51,85.41,856600.0],["2007-02-08",85.41,85.41,83.36,83.49,1120500.0],["2007-02-09",83.54,84.1,82.4,82.88,663300.0],["2007-02-12",83.45,83.71,82.68,83.7,564300.0],["2007-02-13",83.8,84.35,82.81,84.0,336200.0],["2007-02-14",84.03,84.87,83.8,84.41,521700.0],["2007-02-15",84.41,84.77,83.78,84.63,726400.0],["2007-02-16",88.73,94.3,88.31,93.89,6707700.0],["2007-02-20",93.89,94.35,92.6,93.78,1697500.0],["2007-02-21",93.58,94.29,93.04,93.65,740800.0],["2007-02-22",93.65,93.65,92.45,92.92,604700.0],["2007-02-23",92.71,93.03,92.17,92.95,531800.0],["2007-02-26",92.8,92.8,89.5,90.8,918100.0],["2007-02-27",90.0,90.15,87.0,88.75,1166800.0],["2007-02-28",88.35,88.45,86.24,87.52,894500.0],["2007-03-01",87.52,87.87,84.64,87.75,979200.0],["2007-03-02",87.65,87.65,86.23,87.0,579000.0],["2007-03-05",86.0,86.78,84.87,85.06,790200.0],["2007-03-06",85.46,86.2,84.75,85.71,636200.0],["2007-03-07",85.69,86.57,85.29,85.67,554600.0],["2007-03-08",86.25,87.52,85.96,87.24,553000.0],["2007-03-09",87.6,87.99,85.71,86.86,337900.0],["2007-03-12",86.86,86.86,84.72,85.12,607400.0],["2007-03-13",84.96,85.68,83.19,83.3,1122400.0],["2007-03-14",83.55,84.37,81.12,83.2,1242100.0],["2007-03-15",83.24,84.8,83.22,84.14,516100.0],["2007-03-16",84.29,84.61,82.68,83.12,677800.0],["2007-03-19",83.55,85.3,83.55,84.75,824500.0],["2007-03-20",84.78,85.57,84.21,85.42,433200.0],["2007-03-21",85.67,87.7,84.84,87.21,598000.0],["2007-03-22",87.21,87.21,84.89,85.8,941200.0],["2007-03-23",85.81,86.14,85.41,85.49,614000.0],["2007-03-26",85.43,86.34,83.64,84.81,629500.0],["2007-03-27",84.81,84.81,83.2,83.5,570600.0],["2007-03-28",83.25,83.26,81.5,82.48,1027700.0],["2007-03-29",83.06,83.06,81.3,82.24,473600.0],["2007-03-30",82.49,83.46,81.31,82.05,456700.0],["2007-04-02",82.4,82.93,81.28,82.32,569700.0],["2007-04-03",82.46,82.46,81.42,82.14,898300.0],["2007-04-04",82.27,82.44,81.99,82.28,433200.0],["2007-04-05",82.28,82.9,82.21,82.57,357500.0],["2007-04-09",82.77,83.18,82.21,83.07,411000.0],["2007-04-10",83.11,84.12,83.0,84.1,585700.0],["2007-04-11",84.2,84.56,83.29,83.79,968300.0],["2007-04-12",83.78,85.05,83.24,85.02,519200.0],["2007-04-13",85.13,85.95,84.4,85.35,535700.0],["2007-04-16",85.76,86.92,85.56,86.32,412800.0],["2007-04-17",86.55,87.47,86.23,86.8,511700.0],["2007-04-18",87.3,89.6,85.92,89.05,1050000.0],["2007-04-19",88.8,89.92,87.76,89.0,937600.0],["2007-04-20",93.49,94.5,89.95,92.64,2759000.0],["2007-04-23",92.39,92.49,91.12,91.34,754900.0],["2007-04-24",91.29,92.05,89.75,91.61,979500.0],["2007-04-25",92.0,93.25,90.85,93.08,727400.0],["2007-04-26",92.88,93.9,92.35,93.42,660400.0],["2007-04-27",93.17,93.17,91.44,92.02,526100.0],["2007-04-30",91.9,92.3,90.16,90.16,589800.0],["2007-05-01",90.3,90.87,88.41,90.84,864500.0],["2007-05-02",90.83,92.59,90.7,91.89,461400.0],["2007-05-03",92.0,92.33,91.27,91.96,318100.0],["2007-05-04",92.15,93.2,91.69,92.98,601200.0],["2007-05-07",92.98,93.78,92.33,92.78,293000.0],["2007-05-08",92.1,93.0,91.5,92.74,327600.0],["2007-05-09",92.61,104.87,92.35,96.03,6957400.0],["2007-05-10",95.81,96.99,94.52,94.82,779500.0],["2007-05-11",95.12,96.14,93.78,94.64,589000.0],["2007-05-14",94.64,94.89,94.01,94.46,423800.0],["2007-05-15",94.46,94.99,93.38,93.62,391500.0],["2007-05-16",93.77,94.22,93.2,94.13,277000.0],["2007-05-17",93.7,94.75,93.59,94.13,590300.0],["2007-05-18",94.26,95.43,94.11,95.15,679500.0],["2007-05-21",94.66,97.04,94.66,95.82,756400.0],["2007-05-22",95.82,97.43,94.25,97.26,596600.0],["2007-05-23",96.51,98.93,96.5,98.44,909800.0],["2007-05-24",98.0,99.71,96.35,96.82,827800.0],["2007-05-25",97.07,97.94,96.37,96.81,332500.0],["2007-05-29",97.38,98.93,97.16,97.99,533900.0],["2007-05-30",97.89,98.37,96.82,98.37,447200.0],["2007-05-31",102.4,108.0,100.01,102.06,1792900.0],["2007-06-01",102.06,103.5,102.06,103.05,956100.0],["2007-06-04",103.03,103.5,102.55,103.32,625200.0],["2007-06-05",103.03,103.32,100.59,101.25,789600.0],["2007-06-06",101.14,101.71,99.89,100.6,432800.0],["2007-06-07",99.96,100.47,97.04,97.28,763700.0],["2007-06-08",97.37,99.5,96.94,99.38,654600.0],["2007-06-11",99.33,99.9,98.36,99.37,365400.0],["2007-06-12",98.78,99.84,97.93,98.91,508400.0],["2007-06-13",99.11,100.24,98.45,100.03,435100.0],["2007-06-14",100.04,101.47,100.03,101.32,396000.0],["2007-06-15",101.19,102.67,101.02,101.68,519600.0],["2007-06-18",102.59,103.12,101.97,102.56,479400.0],["2007-06-19",102.31,102.31,100.78,100.93,361400.0],["2007-06-20",101.3,102.34,99.9,100.04,475900.0],["2007-06-21",100.04,100.54,98.92,100.52,497300.0],["2007-06-22",100.52,100.74,98.78,98.98,381000.0],["2007-06-25",99.23,101.22,98.22,98.52,417500.0],["2007-06-26",99.47,102.24,98.71,98.95,562600.0],["2007-06-27",98.7,101.61,98.46,101.49,599600.0],["2007-06-28",101.66,102.21,100.57,101.78,395300.0],["2007-06-29",101.94,103.02,100.15,100.79,488700.0],["2007-07-02",101.15,101.63,100.22,101.63,461900.0],["2007-07-03",102.38,102.85,100.76,101.33,233000.0],["2007-07-05",101.65,103.17,101.13,102.83,371500.0],["2007-07-06",102.31,103.53,102.02,103.0,430900.0],["2007-07-09",103.4,103.73,102.05,102.27,433100.0],["2007-07-10",101.1,101.5,99.48,99.82,714700.0],["2007-07-11",99.72,100.24,98.82,99.83,522300.0],["2007-07-12",99.95,101.09,99.83,101.09,659300.0],["2007-07-13",101.0,102.07,100.41,101.81,535300.0],["2007-07-16",101.42,102.29,100.47,101.07,388600.0],["2007-07-17",101.07,101.88,101.0,101.02,504400.0],["2007-07-18",100.56,100.76,98.83,99.68,773400.0],["2007-07-19",100.66,101.3,99.5,99.87,639900.0],["2007-07-20",96.5,97.73,94.46,97.42,1197500.0],["2007-07-23",97.46,97.84,95.65,96.33,669200.0],["2007-07-24",95.75,95.91,94.08,95.01,1098800.0],["2007-07-25",95.04,95.85,94.5,95.0,1092900.0],["2007-07-26",94.05,95.17,92.69,94.76,1483100.0],["2007-07-27",94.57,94.97,92.5,92.57,973200.0],["2007-07-30",92.52,92.8,90.89,91.39,1338500.0],["2007-07-31",91.62,91.74,89.8,90.01,916600.0],["2007-08-01",90.01,91.38,88.0,91.29,1152700.0],["2007-08-02",91.35,91.54,89.93,90.55,658500.0],["2007-08-03",90.6,91.93,87.17,87.5,1028500.0],["2007-08-06",87.6,88.35,84.42,86.0,1451900.0],["2007-08-07",85.5,88.72,85.34,88.28,968500.0],["2007-08-08",88.65,91.3,87.1,88.0,753300.0],["2007-08-09",86.35,88.48,84.91,87.1,1150200.0],["2007-08-10",86.1,89.54,85.0,87.4,694400.0],["2007-08-13",86.97,88.46,85.79,87.26,703500.0],["2007-08-14",87.86,88.69,85.6,85.71,469700.0],["2007-08-15",85.35,86.25,84.05,84.12,829600.0],["2007-08-16",83.05,88.08,82.17,87.52,1232100.0],["2007-08-17",89.63,90.17,85.55,86.33,1116600.0],["2007-08-20",86.55,87.63,85.77,86.68,596700.0],["2007-08-21",86.6,86.84,85.55,86.5,527800.0],["2007-08-22",87.15,87.84,85.89,86.53,316400.0],["2007-08-23",86.5,86.81,85.2,86.28,433300.0],["2007-08-24",86.33,87.64,85.51,87.64,257600.0],["2007-08-27",87.65,87.81,86.16,87.38,877700.0],["2007-08-28",86.93,87.32,84.01,84.04,629100.0],["2007-08-29",84.55,86.17,84.5,86.1,383000.0],["2007-08-30",84.86,86.85,84.79,85.99,361000.0],["2007-08-31",86.38,87.96,86.04,87.31,367100.0],["2007-09-04",87.35,87.77,86.4,86.91,338500.0],["2007-09-05",86.51,86.6,84.73,85.38,445400.0],["2007-09-06",85.5,87.4,84.14,86.6,991900.0],["2007-09-07",84.95,86.02,84.49,85.72,447900.0],["2007-09-10",86.0,86.26,83.87,84.0,459900.0],["2007-09-11",84.21,85.09,83.36,84.2,252900.0],["2007-09-12",84.05,85.1,83.32,83.58,416100.0],["2007-09-13",83.82,84.87,82.96,83.53,278300.0],["2007-09-14",83.02,83.77,82.95,83.56,423600.0],["2007-09-17",83.02,84.89,82.74,84.1,297000.0],["2007-09-18",84.54,88.67,83.19,87.51,1092300.0],["2007-09-19",87.76,89.7,86.42,86.49,615500.0],["2007-09-20",86.14,86.36,83.29,83.85,750900.0],["2007-09-21",84.57,84.57,83.36,84.16,827200.0],["2007-09-24",84.16,85.24,83.34,83.9,647500.0],["2007-09-25",83.0,83.0,80.32,81.52,931600.0],["2007-09-26",82.0,82.86,81.52,82.61,549300.0],["2007-09-27",83.07,83.49,81.06,81.79,628100.0],["2007-09-28",81.55,82.61,81.01,81.3,491300.0],["2007-10-01",81.53,84.68,81.53,83.94,722500.0],["2007-10-02",84.04,84.76,83.51,84.07,402800.0],["2007-10-03",83.67,85.57,83.67,84.56,336700.0],["2007-10-04",84.7,85.17,83.17,83.92,374700.0],["2007-10-05",84.34,84.61,84.0,84.43,429300.0],["2007-10-08",84.16,84.45,83.09,83.49,243700.0],["2007-10-09",83.5,83.81,81.82,82.43,519600.0],["2007-10-10",82.17,82.82,81.86,82.49,304200.0],["2007-10-11",83.12,83.49,82.13,82.38,470600.0],["2007-10-12",82.75,83.08,81.81,82.34,388000.0],["2007-10-15",82.34,82.53,80.99,81.48,525600.0],["2007-10-16",81.7,82.65,80.98,81.37,526600.0],["2007-10-17",81.69,82.5,80.74,81.63,752000.0],["2007-10-18",80.65,80.98,78.66,80.21,941800.0],["2007-10-19",79.64,84.64,79.46,81.76,2159800.0],["2007-10-22",81.01,84.97,80.8,84.04,1175900.0],["2007-10-23",84.42,87.44,84.4,86.19,1187200.0],["2007-10-24",86.07,86.33,83.98,84.42,1013400.0],["2007-10-25",84.9,85.71,82.9,84.02,742100.0],["2007-10-26",84.92,86.66,84.66,86.1,573600.0],["2007-10-29",86.11,86.2,84.22,84.51,506700.0],["2007-10-30",84.01,86.05,84.01,85.01,268000.0],["2007-10-31",85.23,86.48,84.69,85.34,431700.0],["2007-11-01",84.84,85.43,84.01,84.02,579200.0],["2007-11-02",84.08,84.43,82.9,83.42,647100.0],["2007-11-05",83.17,83.17,80.82,81.66,648100.0],["2007-11-06",81.82,82.38,80.78,81.73,419600.0],["2007-11-07",81.02,81.2,77.88,78.22,1598300.0],["2007-11-08",78.89,80.02,77.55,78.84,894400.0],["2007-11-09",78.0,81.06,77.5,80.13,921400.0],["2007-11-12",80.4,82.55,79.37,79.59,766100.0],["2007-11-13",80.29,81.5,78.95,81.16,780400.0],["2007-11-14",81.35,83.27,80.7,80.79,832000.0],["2007-11-15",80.66,80.94,79.01,79.34,641900.0],["2007-11-16",79.48,79.6,78.41,78.8,926700.0],["2007-11-19",77.79,78.46,76.7,76.86,1195100.0],["2007-11-20",76.71,79.69,76.24,79.25,1284600.0],["2007-11-21",78.69,79.19,77.46,78.19,904700.0],["2007-11-23",78.83,79.72,78.19,79.0,262600.0],["2007-11-26",78.32,80.7,78.2,78.78,639900.0],["2007-11-27",78.92,80.29,78.21,79.47,944200.0],["2007-11-28",80.43,81.19,79.47,80.67,1444700.0],["2007-11-29",80.45,80.6,79.47,80.14,611200.0],["2007-11-30",78.53,83.7,78.05,80.44,986900.0],["2007-12-03",79.98,80.44,78.78,79.29,804300.0],["2007-12-04",79.1,79.31,77.14,77.21,789700.0],["2007-12-05",78.33,78.87,76.47,77.38,1012200.0],["2007-12-06",77.43,79.5,77.01,79.31,601900.0],["2007-12-07",79.8,80.72,78.61,79.85,430400.0],["2007-12-10",80.23,81.66,78.84,81.66,362700.0],["2007-12-11",82.33,83.04,78.1,79.06,1223400.0],["2007-12-12",80.71,80.73,76.51,77.78,641200.0],["2007-12-13",77.15,77.56,75.34,76.63,926500.0],["2007-12-14",75.15,76.8,75.15,75.51,1080800.0],["2007-12-17",75.51,76.3,75.01,75.19,686000.0],["2007-12-18",75.85,75.89,73.4,75.08,1370700.0],["2007-12-19",74.78,76.04,74.03,75.44,711300.0],["2007-12-20",76.13,76.24,74.16,74.9,541800.0],["2007-12-21",75.66,75.66,74.5,75.26,502700.0],["2007-12-24",75.24,76.15,74.87,76.15,134400.0],["2007-12-26",76.48,76.48,74.83,75.33,274500.0],["2007-12-27",75.07,75.29,74.29,74.56,276900.0],["2007-12-28",75.49,75.49,74.0,74.75,271200.0],["2007-12-31",74.4,74.8,74.11,74.4,335900.0],["2008-01-02",74.25,74.62,73.14,74.21,677900.0],["2008-01-03",74.63,74.85,73.15,73.55,806500.0],["2008-01-04",72.72,72.9,70.74,71.37,1283100.0],["2008-01-07",71.66,73.15,71.3,72.58,712100.0],["2008-01-08",73.11,73.32,69.86,70.09,1030700.0],["2008-01-09",70.07,70.49,67.9,69.38,1534200.0],["2008-01-10",69.04,71.51,68.5,70.58,849600.0],["2008-01-11",69.81,70.89,69.2,70.01,554000.0],["2008-01-14",70.23,70.55,69.36,70.03,351700.0],["2008-01-15",69.26,69.4,66.98,67.0,1314300.0],["2008-01-16",66.49,68.44,65.85,67.92,2198700.0],["2008-01-17",67.69,68.43,65.31,66.15,1484800.0],["2008-01-18",66.41,67.06,64.86,66.14,1289800.0],["2008-01-22",63.62,71.66,63.0,71.28,1642100.0],["2008-01-23",70.2,76.82,69.4,75.93,2097300.0],["2008-01-24",77.0,78.97,74.51,75.33,1649800.0],["2008-01-25",76.07,76.39,72.4,72.86,771200.0],["2008-01-28",72.11,73.53,70.2,73.53,981100.0],["2008-01-29",73.78,76.27,73.06,76.15,779900.0],["2008-01-30",75.85,78.05,75.34,76.3,1042600.0],["2008-01-31",75.2,81.53,74.06,79.92,1341000.0],["2008-02-01",80.2,83.09,79.35,83.05,1187700.0],["2008-02-04",82.81,82.81,78.32,79.08,756100.0],["2008-02-05",77.75,80.73,77.18,78.58,1356500.0],["2008-02-06",79.15,79.51,76.92,77.31,677900.0],["2008-02-07",76.94,79.86,76.9,78.41,947100.0],["2008-02-08",77.79,79.69,76.85,77.86,793600.0],["2008-02-11",78.0,78.8,76.31,78.25,323500.0],["2008-02-12",77.9,78.1,75.42,76.25,1620700.0],["2008-02-13",76.83,78.0,75.15,77.24,751700.0],["2008-02-14",73.07,77.83,73.0,73.7,2239000.0],["2008-02-15",73.25,73.99,71.25,72.07,1060200.0],["2008-02-19",72.59,74.26,72.27,72.93,716900.0],["2008-02-20",72.44,74.79,72.28,74.47,978600.0],["2008-02-21",74.7,76.6,72.8,73.1,759100.0],["2008-02-22",73.24,74.77,72.59,74.68,881000.0],["2008-02-25",74.58,74.9,72.82,74.66,1178400.0],["2008-02-26",74.25,78.4,74.05,76.35,1156400.0],["2008-02-27",75.87,75.98,74.52,75.37,619000.0],["2008-02-28",75.0,75.19,72.75,73.57,796100.0],["2008-02-29",72.94,73.36,71.05,71.41,924200.0],["2008-03-03",71.78,72.02,69.1,70.67,1016700.0],["2008-03-04",70.0,71.47,69.69,70.5,830600.0],["2008-03-05",70.38,72.05,69.9,70.68,519500.0],["2008-03-06",70.43,70.49,68.2,68.48,686200.0],["2008-03-07",68.11,71.13,67.32,69.75,1035200.0],["2008-03-10",69.44,69.79,66.4,66.66,968900.0],["2008-03-11",68.12,70.0,65.6,68.46,1579800.0],["2008-03-12",68.73,69.56,66.77,66.95,891200.0],["2008-03-13",66.26,70.12,65.01,69.91,937400.0],["2008-03-14",69.65,70.7,68.12,69.14,655400.0],["2008-03-17",67.95,71.17,67.53,68.5,1419500.0],["2008-03-18",71.5,72.66,69.23,72.11,1176300.0],["2008-03-19",72.63,73.81,71.39,71.73,1008000.0],["2008-03-20",72.03,75.14,70.36,75.06,1155600.0],["2008-03-24",75.34,76.7,74.65,74.99,995400.0],["2008-03-25",75.1,75.45,73.28,74.62,417500.0],["2008-03-26",74.4,74.4,72.38,72.46,502700.0],["2008-03-27",72.61,74.65,72.4,72.4,533300.0],["2008-03-28",73.21,73.3,71.13,71.49,362400.0],["2008-03-31",71.49,72.19,70.65,71.61,781000.0],["2008-04-01",72.39,74.99,70.8,74.37,1001500.0],["2008-04-02",74.86,77.79,74.74,76.67,1155900.0],["2008-04-03",76.02,76.65,75.33,76.0,733800.0],["2008-04-04",76.17,76.62,75.3,76.08,655600.0],["2008-04-07",76.67,77.59,76.03,76.49,499500.0],["2008-04-08",76.06,76.34,74.19,74.54,752700.0],["2008-04-09",74.45,75.42,73.19,73.48,311500.0],["2008-04-10",73.35,74.99,72.61,74.71,833100.0],["2008-04-11",73.5,74.71,72.97,73.49,429500.0],["2008-04-14",73.34,73.49,71.2,71.35,591100.0],["2008-04-15",72.0,73.37,71.07,73.02,1046700.0],["2008-04-16",73.99,76.65,73.21,75.28,1003400.0],["2008-04-17",74.63,75.22,73.26,74.0,860000.0],["2008-04-18",76.57,80.19,76.01,78.18,1719800.0],["2008-04-21",77.39,78.13,76.5,77.63,655100.0],["2008-04-22",77.33,77.91,75.8,76.26,397400.0],["2008-04-23",76.45,77.75,75.19,76.44,310500.0],["2008-04-24",76.65,78.8,75.54,77.63,639900.0],["2008-04-25",78.0,78.99,75.72,76.95,861800.0],["2008-04-28",76.49,77.58,75.83,77.26,520400.0],["2008-04-29",77.0,77.55,76.16,76.8,524800.0],["2008-04-30",76.9,78.11,76.07,76.19,550000.0],["2008-05-01",76.44,79.55,76.3,79.0,787600.0],["2008-05-02",80.29,80.29,77.89,78.35,412600.0],["2008-05-05",77.48,78.57,77.23,78.14,416600.0],["2008-05-06",77.69,78.04,76.6,77.84,404000.0],["2008-05-07",77.9,78.48,76.22,76.82,508600.0],["2008-05-08",77.26,77.76,74.81,75.38,747200.0],["2008-05-09",74.9,76.39,74.5,75.55,598600.0],["2008-05-12",75.55,76.07,74.9,76.02,574700.0],["2008-05-13",75.98,76.78,75.66,76.43,429800.0],["2008-05-14",76.7,77.78,76.68,77.18,379800.0],["2008-05-15",77.32,78.73,77.3,78.1,585300.0],["2008-05-16",78.78,78.78,76.58,77.61,710300.0],["2008-05-19",77.55,78.49,77.41,77.84,433300.0],["2008-05-20",77.3,77.48,75.71,76.86,589500.0],["2008-05-21",76.83,76.83,73.25,73.97,771300.0],["2008-05-22",73.61,74.18,72.7,73.23,623900.0],["2008-05-23",72.92,73.47,70.56,73.06,692500.0],["2008-05-27",73.47,75.97,73.29,74.54,541800.0],["2008-05-28",74.99,75.84,74.11,74.8,292700.0],["2008-05-29",74.81,76.45,74.31,75.63,279100.0],["2008-05-30",75.62,75.65,74.67,75.08,432700.0],["2008-06-02",75.36,75.36,73.32,73.78,409000.0],["2008-06-03",73.65,73.96,72.7,72.98,552800.0],["2008-06-04",72.12,74.12,71.99,73.03,428100.0],["2008-06-05",73.2,74.66,72.65,73.92,283800.0],["2008-06-06",73.51,73.7,71.96,72.1,463000.0],["2008-06-09",72.5,72.69,70.67,71.46,848200.0],["2008-06-10",70.81,72.61,70.55,71.75,431400.0],["2008-06-11",71.72,72.49,68.73,68.76,1354300.0],["2008-06-12",69.07,70.53,69.07,69.31,596900.0],["2008-06-13",69.95,71.23,69.33,70.16,451600.0],["2008-06-16",69.5,69.75,68.82,69.26,437000.0],["2008-06-17",69.52,69.94,68.63,68.9,578300.0],["2008-06-18",68.01,68.3,67.16,67.55,830700.0],["2008-06-19",67.73,69.23,67.47,69.2,433600.0],["2008-06-20",68.75,68.75,67.56,68.08,607900.0],["2008-06-23",68.3,68.83,66.87,66.98,687100.0],["2008-06-24",66.55,67.96,65.39,66.0,1200400.0],["2008-06-25",66.3,68.33,66.3,67.04,636800.0],["2008-06-26",66.0,66.49,64.91,65.15,1169800.0],["2008-06-27",65.27,65.64,64.01,64.81,1044800.0],["2008-06-30",64.49,65.31,63.5,64.1,888400.0],["2008-07-01",63.29,64.27,62.17,63.49,1077200.0],["2008-07-02",63.53,64.07,61.5,61.5,833400.0],["2008-07-03",61.8,63.01,60.94,62.36,660200.0],["2008-07-07",62.76,63.22,60.67,61.27,1013700.0],["2008-07-08",61.36,65.43,60.57,64.9,1422600.0],["2008-07-09",63.42,65.62,62.5,62.94,2032500.0],["2008-07-10",63.0,63.08,60.0,60.74,2982200.0],["2008-07-11",60.15,60.64,58.95,59.07,2028700.0],["2008-07-14",59.8,60.14,57.49,57.66,934600.0],["2008-07-15",57.16,60.71,56.55,59.81,1451400.0],["2008-07-16",60.06,64.36,58.71,64.3,1454100.0],["2008-07-17",64.72,66.67,62.06,65.82,1931000.0],["2008-07-18",65.94,66.5,63.24,64.85,701800.0],["2008-07-21",65.55,66.49,63.7,64.06,883600.0],["2008-07-22",62.81,65.83,60.25,65.83,2083600.0],["2008-07-23",64.16,68.29,64.16,66.76,1499300.0],["2008-07-24",66.93,68.45,60.15,60.93,1417000.0],["2008-07-25",62.27,63.09,60.0,61.89,995400.0],["2008-07-28",61.86,62.08,59.31,59.51,1021400.0],["2008-07-29",60.15,61.29,59.53,60.87,1032900.0],["2008-07-30",61.01,63.28,59.07,60.54,1103100.0],["2008-07-31",60.2,60.62,58.95,58.97,1199900.0],["2008-08-01",59.42,60.44,58.03,59.13,722700.0],["2008-08-04",59.17,59.92,58.24,59.49,654600.0],["2008-08-05",59.97,65.74,59.91,64.95,2080800.0],["2008-08-06",64.32,64.75,62.74,64.35,701400.0],["2008-08-07",63.32,63.97,61.49,62.5,717000.0],["2008-08-08",62.97,67.06,61.59,66.49,1410500.0],["2008-08-11",66.54,71.35,65.59,69.08,1046900.0],["2008-08-12",68.56,69.69,67.57,68.29,522500.0],["2008-08-13",67.92,68.0,64.97,66.62,583800.0],["2008-08-14",66.19,70.39,66.19,70.06,1180200.0],["2008-08-15",70.2,73.36,70.2,72.96,1527600.0],["2008-08-18",73.29,73.36,69.9,70.42,850400.0],["2008-08-19",69.67,69.67,66.77,68.69,797100.0],["2008-08-20",69.03,69.66,67.0,67.32,896100.0],["2008-08-21",66.79,67.31,65.58,66.84,767500.0],["2008-08-22",67.38,69.15,66.65,69.09,497000.0],["2008-08-25",68.56,68.56,66.28,67.61,550300.0],["2008-08-26",67.93,68.08,66.64,68.08,480500.0],["2008-08-27",68.1,69.29,67.66,68.84,732500.0],["2008-08-28",69.1,69.57,67.89,69.57,712500.0],["2008-08-29",68.66,69.35,67.86,69.05,484400.0],["2008-09-02",71.46,75.26,71.46,72.47,1507300.0],["2008-09-03",72.37,74.26,72.0,73.34,840600.0],["2008-09-04",72.88,73.05,69.93,70.3,798600.0],["2008-09-05",69.39,70.69,67.62,70.46,1007700.0],["2008-09-08",72.29,74.33,71.58,73.24,1659000.0],["2008-09-09",72.99,73.1,69.91,70.3,724000.0],["2008-09-10",70.74,72.71,69.11,72.18,736400.0],["2008-09-11",70.97,72.02,69.65,71.55,802500.0],["2008-09-12",70.74,71.19,69.37,69.9,828700.0],["2008-09-15",66.69,69.93,66.69,68.29,1271200.0],["2008-09-16",66.83,70.32,66.07,69.58,907200.0],["2008-09-17",68.34,68.98,67.06,67.95,801100.0],["2008-09-18",68.89,71.16,66.06,69.5,2041800.0],["2008-09-19",72.82,75.0,71.51,74.34,1749100.0],["2008-09-22",73.17,73.73,69.22,69.78,763000.0],["2008-09-23",69.51,70.6,67.94,69.07,540800.0],["2008-09-24",69.34,70.13,68.51,68.81,750700.0],["2008-09-25",69.25,71.19,68.96,70.3,1085300.0],["2008-09-26",68.77,70.73,68.77,69.9,436900.0],["2008-09-29",68.47,69.47,65.55,67.37,943400.0],["2008-09-30",68.69,68.98,66.45,67.39,541400.0],["2008-10-01",66.82,67.38,65.01,65.56,1146200.0],["2008-10-02",65.57,65.57,60.72,61.09,1301400.0],["2008-10-03",62.09,64.11,58.53,58.68,1462400.0],["2008-10-06",57.26,58.33,54.67,56.4,1790700.0],["2008-10-07",57.07,57.07,52.31,52.71,1346500.0],["2008-10-08",50.77,55.94,50.77,54.85,1680400.0],["2008-10-09",56.2,58.51,50.38,51.73,2410200.0],["2008-10-10",50.61,53.21,47.4,49.0,3160400.0],["2008-10-13",51.24,53.73,49.0,53.73,1375900.0],["2008-10-14",55.91,56.81,49.66,50.44,1536800.0],["2008-10-15",49.73,49.99,48.0,48.13,1321500.0],["2008-10-16",48.51,49.17,46.15,49.1,1804100.0],["2008-10-17",48.8,50.99,46.85,48.29,1129500.0],["2008-10-20",48.67,49.93,48.08,49.63,735400.0],["2008-10-21",48.9,50.21,47.41,47.85,906800.0],["2008-10-22",47.16,47.67,45.47,46.78,988500.0],["2008-10-23",47.1,47.32,43.5,45.24,1017600.0],["2008-10-24",43.0,45.33,42.28,44.18,1211400.0],["2008-10-27",43.86,45.23,43.01,43.16,585300.0],["2008-10-28",44.26,45.24,41.37,44.79,1114400.0],["2008-10-29",44.67,46.62,43.23,44.79,776600.0],["2008-10-30",46.01,46.96,44.21,45.3,728500.0],["2008-10-31",44.17,48.38,44.17,48.38,1344700.0],["2008-11-03",48.14,48.57,44.22,45.32,1779900.0],["2008-11-04",42.25,44.65,41.56,44.37,2977900.0],["2008-11-05",43.67,44.32,42.13,42.33,1567100.0],["2008-11-06",42.0,42.62,38.06,38.15,1420400.0],["2008-11-07",38.24,39.4,37.52,39.13,663600.0],["2008-11-10",39.34,39.68,35.73,36.19,845200.0],["2008-11-11",35.86,35.93,34.48,35.28,1701500.0],["2008-11-12",34.71,34.77,32.65,32.76,1571700.0],["2008-11-13",32.86,33.22,29.95,32.53,2643400.0],["2008-11-14",32.06,34.76,32.06,32.27,1812300.0],["2008-11-17",31.9,32.44,29.6,29.75,3436200.0],["2008-11-18",30.19,30.4,28.62,29.32,2670100.0],["2008-11-19",29.25,29.44,25.85,25.89,1729100.0],["2008-11-20",25.62,27.15,24.85,25.8,1983700.0],["2008-11-21",26.42,26.45,23.91,26.09,1298800.0],["2008-11-24",26.24,28.12,26.03,27.55,1676100.0],["2008-11-25",28.01,29.94,27.08,28.04,2306500.0],["2008-11-26",27.71,30.9,26.98,30.53,1899200.0],["2008-11-28",30.17,30.74,29.26,30.74,456400.0],["2008-12-01",28.87,29.52,27.07,27.21,983700.0],["2008-12-02",27.74,29.24,26.88,29.24,1758100.0],["2008-12-03",28.59,31.32,28.1,31.05,1685000.0],["2008-12-04",30.66,33.75,30.55,33.25,1915200.0],["2008-12-05",32.72,36.56,32.0,36.53,1702700.0],["2008-12-08",36.69,38.49,35.66,36.68,1194100.0],["2008-12-09",36.38,37.65,35.75,35.97,991700.0],["2008-12-10",36.44,37.51,36.08,37.36,634800.0],["2008-12-11",36.89,37.2,33.31,34.34,1111800.0],["2008-12-12",33.55,36.98,32.62,35.73,1278500.0],["2008-12-15",35.84,36.48,33.97,34.85,885700.0],["2008-12-16",35.17,38.08,35.17,38.01,834200.0],["2008-12-17",37.59,40.0,36.72,39.78,1426500.0],["2008-12-18",40.37,42.49,39.73,42.46,1922300.0],["2008-12-19",42.3,42.74,40.21,42.6,2360300.0],["2008-12-22",42.6,42.6,39.6,40.58,1284500.0],["2008-12-23",41.13,41.99,39.74,40.06,1228200.0],["2008-12-24",40.2,40.47,39.73,40.18,457000.0],["2008-12-26",40.19,41.35,39.72,41.17,422800.0],["2008-12-29",40.97,41.76,39.71,40.74,775600.0],["2008-12-30",40.94,41.84,40.27,41.82,609900.0],["2008-12-31",41.82,43.2,41.29,42.97,795300.0],["2009-01-02",43.01,44.26,41.64,44.1,898400.0],["2009-01-05",43.77,45.01,43.41,44.89,983000.0],["2009-01-06",45.01,46.05,44.65,45.11,903900.0],["2009-01-07",44.71,44.76,42.99,43.22,1205800.0],["2009-01-08",43.27,43.4,41.75,42.64,1627100.0],["2009-01-09",42.48,43.16,40.54,40.59,1180700.0],["2009-01-12",40.64,40.94,39.21,39.62,1096500.0],["2009-01-13",39.5,40.65,39.1,39.4,1077700.0],["2009-01-14",38.73,38.73,37.47,38.05,995900.0],["2009-01-15",38.1,38.1,35.0,37.3,1416300.0],["2009-01-16",37.88,38.31,35.89,37.39,681100.0],["2009-01-20",37.17,37.44,34.24,34.49,1031000.0],["2009-01-21",35.08,35.97,34.1,35.95,930400.0],["2009-01-22",35.28,35.87,33.5,34.48,1080800.0],["2009-01-23",33.73,35.29,33.11,34.39,893100.0],["2009-01-26",34.47,35.49,33.87,34.44,1135400.0],["2009-01-27",34.75,35.92,34.48,35.56,900600.0],["2009-01-28",36.26,38.85,35.77,37.67,1197100.0],["2009-01-29",37.11,37.11,34.49,34.72,1498200.0],["2009-01-30",34.79,34.81,31.94,32.11,1676800.0],["2009-02-02",31.56,32.46,30.96,31.68,1244700.0],["2009-02-03",31.79,34.49,31.48,33.89,1394400.0],["2009-02-04",33.66,33.99,32.24,32.54,955300.0],["2009-02-05",32.41,34.23,31.9,33.98,1456200.0],["2009-02-06",34.05,37.25,33.89,36.91,1734400.0],["2009-02-09",36.88,37.24,34.82,36.52,1267200.0],["2009-02-10",36.13,37.0,33.06,33.44,1298100.0],["2009-02-11",33.49,34.45,32.44,32.93,1536600.0],["2009-02-12",32.03,33.67,31.51,33.47,1327200.0],["2009-02-13",33.67,34.14,32.74,33.27,733400.0],["2009-02-17",32.03,32.65,31.47,32.14,866000.0],["2009-02-18",32.46,32.72,30.23,30.34,1226000.0],["2009-02-19",30.7,31.88,29.25,29.56,1574400.0],["2009-02-20",28.88,29.62,27.57,28.37,2014200.0],["2009-02-23",28.18,28.77,26.54,26.65,2419400.0],["2009-02-24",24.04,27.43,23.46,25.24,4158100.0],["2009-02-25",25.1,25.4,23.39,23.58,2317900.0],["2009-02-26",24.0,25.32,23.68,23.75,2020900.0],["2009-02-27",23.39,24.01,22.4,22.59,2115900.0],["2009-03-02",22.09,22.57,21.0,21.1,2785300.0],["2009-03-03",21.45,22.13,19.65,19.86,3623200.0],["2009-03-04",20.2,20.95,19.77,20.41,2082600.0],["2009-03-05",19.9,20.33,18.67,18.95,2290300.0],["2009-03-06",19.38,19.38,17.64,18.24,1524000.0],["2009-03-09",18.23,19.0,16.97,17.11,2346500.0],["2009-03-10",17.93,19.5,17.6,19.21,2150100.0],["2009-03-11",19.36,19.77,18.57,19.08,1711100.0],["2009-03-12",18.7,20.47,18.22,20.33,1692100.0],["2009-03-13",20.39,21.75,20.14,20.81,1638000.0],["2009-03-16",21.07,22.65,21.07,21.2,1893400.0],["2009-03-17",21.12,22.31,20.81,22.19,1361100.0],["2009-03-18",22.18,25.16,21.92,24.12,2546700.0],["2009-03-19",24.32,25.25,24.3,25.01,1695600.0],["2009-03-20",25.01,25.1,23.24,23.79,1961400.0],["2009-03-23",24.67,26.98,24.23,26.93,1517100.0],["2009-03-24",26.45,27.81,26.08,27.16,1879800.0],["2009-03-25",27.18,31.28,27.18,29.0,2968500.0],["2009-03-26",29.25,34.35,29.25,33.91,3634400.0],["2009-03-27",33.37,33.53,31.1,32.58,2385300.0],["2009-03-30",31.27,31.73,28.74,29.42,1816900.0],["2009-03-31",29.83,30.45,28.98,29.87,1039800.0],["2009-04-01",29.34,31.98,29.01,31.75,1307900.0],["2009-04-02",30.91,34.23,30.57,33.7,2191900.0],["2009-04-03",33.24,34.52,32.75,34.25,1026700.0],["2009-04-06",33.49,34.51,32.87,33.79,940100.0],["2009-04-07",33.11,33.52,30.8,31.82,1734500.0],["2009-04-08",30.85,31.21,29.67,30.01,1608700.0],["2009-04-09",31.19,33.06,31.17,32.72,1853200.0],["2009-04-13",32.26,32.52,31.15,32.25,1697700.0],["2009-04-14",31.88,32.78,30.56,31.22,867800.0],["2009-04-15",30.89,34.16,30.82,33.17,1364100.0],["2009-04-16",33.58,35.27,32.8,34.76,1281400.0],["2009-04-17",34.72,36.95,34.2,36.79,1911800.0],["2009-04-20",35.74,35.93,32.99,34.02,1513000.0],["2009-04-21",33.67,34.9,32.25,34.87,1456500.0],["2009-04-22",34.24,38.85,34.23,37.73,2489100.0],["2009-04-23",37.96,40.35,36.18,37.82,2380600.0],["2009-04-24",41.78,51.24,41.49,49.0,11327300.0],["2009-04-27",48.06,49.0,45.54,45.86,4139200.0],["2009-04-28",45.3,47.58,44.69,46.0,2108800.0],["2009-04-29",47.1,47.82,45.75,46.7,1631800.0],["2009-04-30",47.61,48.25,46.3,47.31,1596300.0],["2009-05-01",47.32,48.06,45.77,46.29,1182700.0],["2009-05-04",47.26,50.09,47.06,49.83,1982600.0],["2009-05-05",49.82,51.8,49.17,50.28,1908200.0],["2009-05-06",51.02,51.88,48.83,49.25,1740800.0],["2009-05-07",49.25,50.41,45.59,45.97,2300300.0],["2009-05-08",46.74,47.95,45.15,45.46,2313700.0],["2009-05-11",45.1,45.27,43.3,44.51,1564800.0],["2009-05-12",44.65,44.74,40.79,42.31,1803000.0],["2009-05-13",41.22,41.43,38.73,38.81,1990100.0],["2009-05-14",39.0,41.0,38.31,39.85,2108500.0],["2009-05-15",39.5,41.0,38.99,39.77,1547100.0],["2009-05-18",40.34,41.71,40.34,40.97,2321600.0],["2009-05-19",40.33,41.66,39.43,39.87,1740000.0],["2009-05-20",40.53,41.54,38.91,39.08,1890300.0],["2009-05-21",38.52,38.65,36.94,37.67,1524100.0],["2009-05-22",37.78,38.04,36.1,37.53,1081100.0],["2009-05-26",36.9,39.97,36.76,39.48,1447900.0],["2009-05-27",39.17,40.02,36.19,36.75,2172900.0],["2009-05-28",37.2,37.33,35.63,36.56,2372400.0],["2009-05-29",36.8,38.72,36.8,38.27,1252600.0],["2009-06-01",39.13,41.64,38.76,40.45,1219300.0],["2009-06-02",40.23,41.47,39.35,40.96,1196900.0],["2009-06-03",40.51,41.06,38.92,39.44,1495400.0],["2009-06-04",39.56,39.75,38.67,39.58,1346700.0],["2009-06-05",39.94,40.94,39.19,40.75,1321600.0],["2009-06-08",40.43,41.61,39.7,41.01,1111700.0],["2009-06-09",41.08,42.73,41.08,42.25,1131200.0],["2009-06-10",42.39,42.39,40.06,41.36,1182200.0],["2009-06-11",41.3,41.47,39.77,40.54,1289100.0],["2009-06-12",40.4,40.71,39.43,40.6,596300.0],["2009-06-15",40.06,40.16,38.13,38.43,889000.0],["2009-06-16",36.9,39.1,36.76,37.4,1374500.0],["2009-06-17",37.35,38.24,36.04,37.54,1235300.0],["2009-06-18",37.67,37.67,36.45,36.85,1059900.0],["2009-06-19",37.22,38.4,37.22,37.52,1572600.0],["2009-06-22",37.06,37.33,35.7,35.7,749800.0],["2009-06-23",35.73,36.16,34.65,35.35,989800.0],["2009-06-24",36.0,37.17,35.56,36.1,1029700.0],["2009-06-25",36.05,37.3,35.89,37.12,643600.0],["2009-06-26",36.86,37.06,35.37,35.44,1167100.0],["2009-06-29",35.7,36.81,35.0,36.67,764200.0],["2009-06-30",36.7,37.24,35.55,35.68,636700.0],["2009-07-01",36.02,36.67,35.39,35.74,995200.0],["2009-07-02",35.14,35.57,33.84,33.97,1092000.0],["2009-07-06",33.6,33.84,32.98,33.31,1156800.0],["2009-07-07",33.25,33.84,33.06,33.24,979800.0],["2009-07-08",33.28,33.76,32.12,32.62,1134300.0],["2009-07-09",32.83,33.54,32.7,32.86,1158000.0],["2009-07-10",32.7,32.88,31.4,32.2,961000.0],["2009-07-13",32.21,33.12,31.47,33.05,1365500.0],["2009-07-14",34.38,35.27,33.77,35.04,1274100.0],["2009-07-15",35.58,37.0,35.4,36.99,890100.0],["2009-07-16",36.91,38.59,36.56,38.37,1103000.0],["2009-07-17",38.5,38.85,37.71,37.78,1087100.0],["2009-07-20",38.0,39.17,37.79,38.98,662300.0],["2009-07-21",39.56,39.69,37.6,38.62,679200.0],["2009-07-22",38.15,39.98,38.15,39.32,902900.0],["2009-07-23",39.22,42.45,38.77,42.33,1536600.0],["2009-07-24",42.08,43.12,41.37,43.12,1258100.0],["2009-07-27",43.01,45.49,42.58,45.18,1692000.0],["2009-07-28",44.73,46.43,44.73,46.23,1149200.0],["2009-07-29",45.61,47.2,45.43,46.76,1230800.0],["2009-07-30",47.04,49.35,47.04,48.2,1723700.0],["2009-07-31",49.82,52.6,49.82,51.58,3091600.0],["2009-08-03",52.0,52.07,50.55,50.98,1533100.0],["2009-08-04",50.51,51.05,49.91,50.25,1048000.0],["2009-08-05",50.2,51.39,49.8,50.89,914200.0],["2009-08-06",51.15,52.01,50.35,50.59,1023500.0],["2009-08-07",52.03,53.71,50.94,52.54,971600.0],["2009-08-10",52.36,52.55,50.61,51.03,833600.0],["2009-08-11",49.24,49.99,48.88,49.39,1314100.0],["2009-08-12",49.56,51.06,49.56,50.29,811300.0],["2009-08-13",50.59,50.75,48.9,49.69,735100.0],["2009-08-14",49.47,49.61,46.95,47.4,847300.0],["2009-08-17",46.53,46.53,44.77,45.14,1089900.0],["2009-08-18",45.25,46.32,44.83,46.08,743700.0],["2009-08-19",44.93,46.43,44.93,45.96,1005200.0],["2009-08-20",46.01,46.48,45.8,46.11,554700.0],["2009-08-21",46.13,48.15,46.13,47.45,757300.0],["2009-08-24",47.44,48.02,47.13,47.32,604400.0],["2009-08-25",47.72,49.61,47.7,48.59,571700.0],["2009-08-26",48.62,49.95,47.82,49.2,662000.0],["2009-08-27",49.61,49.61,47.39,49.27,737300.0],["2009-08-28",49.9,50.97,49.46,50.83,1250600.0],["2009-08-31",50.47,50.52,49.48,50.12,750300.0],["2009-09-01",49.83,51.33,47.95,48.05,1119100.0],["2009-09-02",47.78,48.7,47.19,48.1,1416800.0],["2009-09-03",48.15,48.21,46.48,47.24,997600.0],["2009-09-04",47.33,48.3,46.7,48.17,678700.0],["2009-09-08",48.73,49.41,48.38,49.09,989400.0],["2009-09-09",49.08,50.3,48.55,49.96,836000.0],["2009-09-10",50.08,50.22,49.22,49.54,877300.0],["2009-09-11",49.3,49.98,48.75,48.94,875500.0],["2009-09-14",48.39,49.5,47.33,49.45,649700.0],["2009-09-15",49.47,50.87,49.4,50.85,528300.0],["2009-09-16",51.17,53.45,51.03,52.97,930700.0],["2009-09-17",52.68,53.52,51.26,51.58,511900.0],["2009-09-18",52.06,52.56,51.64,52.19,519500.0],["2009-09-21",51.77,53.12,51.53,52.65,501100.0],["2009-09-22",52.96,53.34,52.31,52.85,408700.0],["2009-09-23",53.05,53.05,51.04,51.09,563700.0],["2009-09-24",51.72,51.9,48.2,48.95,848200.0],["2009-09-25",48.72,49.41,47.43,47.54,689000.0],["2009-09-28",47.54,48.26,47.23,47.69,766700.0],["2009-09-29",47.9,48.97,47.33,48.59,814800.0],["2009-09-30",47.35,48.36,46.34,47.69,2368000.0],["2009-10-01",47.15,47.31,44.4,44.61,1869600.0],["2009-10-02",44.24,44.24,42.91,43.77,1447000.0],["2009-10-05",43.9,44.91,43.76,44.62,693000.0],["2009-10-06",45.06,46.13,44.14,44.72,1000500.0],["2009-10-07",44.61,44.62,43.44,44.13,1337000.0],["2009-10-08",44.42,46.52,44.3,45.29,984700.0],["2009-10-09",45.17,45.83,44.51,45.57,442200.0],["2009-10-12",46.03,48.05,46.03,47.72,1206700.0],["2009-10-13",47.61,49.68,47.33,48.43,2164300.0],["2009-10-14",49.26,50.36,48.75,50.07,890600.0],["2009-10-15",49.59,50.49,49.42,50.17,570200.0],["2009-10-16",49.79,50.05,48.67,49.21,709800.0],["2009-10-19",49.14,50.45,48.89,49.96,629200.0],["2009-10-20",50.18,50.18,47.35,47.79,1092600.0],["2009-10-21",48.11,48.9,45.91,45.92,1176600.0],["2009-10-22",45.94,48.34,45.1,47.6,1161300.0],["2009-10-23",47.59,49.3,47.38,48.02,1315000.0],["2009-10-26",47.92,48.92,46.03,46.35,1257000.0],["2009-10-27",46.39,46.73,45.3,45.38,1108700.0],["2009-10-28",45.05,45.26,43.97,44.0,1387100.0],["2009-10-29",44.77,46.8,44.77,46.48,1516200.0],["2009-10-30",44.56,46.26,41.32,42.83,5327000.0],["2009-11-02",43.07,43.23,39.93,40.5,3459300.0],["2009-11-03",40.25,42.86,40.06,42.72,2525200.0],["2009-11-04",43.18,43.6,41.46,41.62,1152300.0],["2009-11-05",42.06,43.7,41.97,43.48,1100500.0],["2009-11-06",43.13,44.35,42.84,44.21,991200.0],["2009-11-09",44.82,45.68,44.42,45.57,1048000.0],["2009-11-10",45.1,46.43,45.06,45.85,1264500.0],["2009-11-11",46.52,47.48,46.04,46.35,947200.0],["2009-11-12",46.44,46.87,44.73,44.97,947100.0],["2009-11-13",45.05,45.22,43.87,44.38,1055600.0],["2009-11-16",44.99,45.47,44.79,45.09,1077200.0],["2009-11-17",44.72,45.09,43.95,44.48,882400.0],["2009-11-18",44.34,44.62,43.63,43.7,1000700.0],["2009-11-19",43.13,43.45,41.0,41.65,1456100.0],["2009-11-20",41.42,41.64,40.57,41.0,1331200.0],["2009-11-23",41.64,42.07,41.02,41.36,1146200.0],["2009-11-24",41.5,42.41,41.2,42.34,1208900.0],["2009-11-25",42.59,42.59,41.96,42.4,398700.0],["2009-11-27",41.03,42.14,40.64,41.57,311000.0],["2009-11-30",41.38,41.41,39.84,41.08,821500.0],["2009-12-01",41.64,43.03,41.33,42.65,661500.0],["2009-12-02",42.55,43.61,42.55,42.68,421300.0],["2009-12-03",42.74,42.95,41.5,41.65,902300.0],["2009-12-04",42.52,43.4,42.37,43.3,705300.0],["2009-12-07",43.16,43.76,42.99,43.53,1070400.0],["2009-12-08",42.97,44.35,42.57,44.22,1429600.0],["2009-12-09",43.79,44.65,43.66,44.42,851300.0],["2009-12-10",44.79,45.53,44.57,45.28,825400.0],["2009-12-11",45.46,46.24,45.23,46.14,407900.0],["2009-12-14",46.49,47.12,46.35,47.08,436700.0],["2009-12-15",46.79,47.02,46.15,46.7,481600.0],["2009-12-16",46.99,47.57,46.8,47.37,401400.0],["2009-12-17",48.41,48.97,47.41,47.44,981100.0],["2009-12-18",47.59,47.92,45.92,46.97,1052200.0],["2009-12-21",47.63,48.05,47.1,48.01,346400.0],["2009-12-22",48.1,49.53,48.1,49.35,375900.0],["2009-12-23",49.52,49.8,48.49,49.59,360600.0],["2009-12-24",49.85,49.9,49.23,49.55,111600.0],["2009-12-28",49.85,49.92,48.47,48.75,321800.0],["2009-12-29",48.93,49.2,48.46,49.02,280400.0],["2009-12-30",48.64,49.44,48.47,48.6,283800.0],["2009-12-31",48.63,48.63,47.6,47.6,398900.0],["2010-01-04",48.27,48.82,47.95,48.31,497000.0],["2010-01-05",48.26,48.38,47.42,48.12,621800.0],["2010-01-06",47.99,48.25,47.74,47.93,501200.0],["2010-01-07",47.66,49.25,47.62,48.77,975200.0],["2010-01-08",48.6,49.83,48.46,49.64,890300.0],["2010-01-11",49.91,49.97,49.04,49.43,673800.0],["2010-01-12",48.88,49.11,47.55,48.04,640100.0],["2010-01-13",48.14,48.4,47.78,47.98,895400.0],["2010-01-14",47.92,48.26,47.77,47.8,783900.0],["2010-01-15",47.82,48.07,46.44,46.79,1206000.0],["2010-01-19",46.77,47.44,46.51,46.99,811600.0],["2010-01-20",46.45,46.62,45.59,46.04,1548900.0],["2010-01-21",46.1,46.23,45.08,45.18,1080300.0],["2010-01-22",45.17,46.36,44.65,45.01,926700.0],["2010-01-25",45.74,45.74,43.69,44.54,1038000.0],["2010-01-26",44.55,44.7,43.59,43.69,713300.0],["2010-01-27",43.51,43.57,42.57,43.51,930600.0],["2010-01-28",43.48,44.27,42.71,42.94,1062900.0],["2010-01-29",43.2,43.2,41.33,41.41,1475700.0],["2010-02-01",41.75,42.92,41.67,42.73,1084600.0],["2010-02-02",42.94,45.94,42.92,45.71,1816200.0],["2010-02-03",45.45,46.53,45.07,46.25,1339100.0],["2010-02-04",45.58,45.7,44.46,44.52,1096400.0],["2010-02-05",44.38,44.5,42.48,44.43,1297700.0],["2010-02-08",44.4,45.17,43.7,43.77,864600.0],["2010-02-09",44.42,44.57,43.45,44.21,691000.0],["2010-02-10",44.16,44.45,43.17,43.88,678600.0],["2010-02-11",43.86,44.66,43.52,44.51,711000.0],["2010-02-12",43.91,44.57,43.53,44.54,782800.0],["2010-02-16",45.01,45.75,44.39,45.7,949300.0],["2010-02-17",45.86,46.6,45.6,46.14,854700.0],["2010-02-18",46.22,46.65,45.51,46.59,560400.0],["2010-02-19",46.51,47.21,46.43,46.78,652800.0],["2010-02-22",46.92,47.23,46.6,46.8,721000.0],["2010-02-23",46.77,47.35,46.48,46.69,1020500.0],["2010-02-24",46.84,47.72,46.18,47.34,906400.0],["2010-02-25",46.41,47.86,45.91,47.78,895500.0],["2010-02-26",48.92,52.09,48.92,51.58,3071700.0],["2010-03-01",52.03,52.94,51.72,52.93,1118600.0],["2010-03-02",53.09,53.43,52.09,52.24,1226700.0],["2010-03-03",52.51,53.35,52.35,53.11,1013800.0],["2010-03-04",53.12,53.22,52.34,52.92,614500.0],["2010-03-05",53.37,53.98,52.96,53.88,746700.0],["2010-03-08",53.76,54.87,53.66,54.71,733300.0],["2010-03-09",54.5,55.07,54.38,54.55,917400.0],["2010-03-10",54.53,55.21,54.14,54.27,824700.0],["2010-03-11",53.97,54.78,53.74,54.29,558100.0],["2010-03-12",54.62,54.62,53.38,53.93,804400.0],["2010-03-15",53.95,54.3,53.12,54.18,506500.0],["2010-03-16",54.42,54.58,53.59,54.06,630800.0],["2010-03-17",54.16,55.0,54.1,54.42,499900.0],["2010-03-18",54.49,55.0,54.07,54.19,395000.0],["2010-03-19",53.03,54.49,52.98,53.03,832300.0],["2010-03-22",52.57,54.58,52.57,54.29,511600.0],["2010-03-23",54.46,55.22,53.54,54.19,496200.0],["2010-03-24",53.88,54.51,53.75,53.86,441000.0],["2010-03-25",54.38,54.8,52.89,53.02,753500.0],["2010-03-26",53.41,53.78,52.69,53.13,379500.0],["2010-03-29",53.63,54.99,53.2,54.99,952200.0],["2010-03-30",54.94,55.52,54.08,54.25,497400.0],["2010-03-31",54.15,55.11,54.03,54.38,631800.0],["2010-04-01",54.96,55.09,54.22,54.73,345000.0],["2010-04-05",55.03,55.3,54.47,54.79,617600.0],["2010-04-06",54.42,54.78,53.8,54.27,525800.0],["2010-04-07",54.18,54.54,52.76,53.21,485800.0],["2010-04-08",52.86,54.09,52.33,53.96,344100.0],["2010-04-09",54.15,55.22,53.37,55.12,419500.0],["2010-04-12",55.45,56.72,54.86,56.45,1707700.0],["2010-04-13",56.47,57.49,56.31,57.32,646700.0],["2010-04-14",57.71,59.9,57.65,59.68,1381400.0],["2010-04-15",59.38,60.37,58.67,58.69,1331700.0],["2010-04-16",58.07,58.07,55.99,57.2,898800.0],["2010-04-19",58.3,59.7,57.47,58.78,931800.0],["2010-04-20",59.08,60.34,59.08,59.57,995200.0],["2010-04-21",59.86,60.64,59.7,60.47,1211700.0],["2010-04-22",59.81,61.75,59.27,61.72,1200100.0],["2010-04-23",61.75,64.3,61.59,63.18,1618400.0],["2010-04-26",63.48,64.36,62.66,62.79,1064700.0],["2010-04-27",62.38,62.93,60.31,60.49,1104400.0],["2010-04-28",60.97,61.27,59.63,60.72,935700.0],["2010-04-29",61.33,64.29,61.11,63.65,1821000.0],["2010-04-30",64.06,66.93,63.55,63.74,2030500.0],["2010-05-03",64.14,65.03,63.69,64.46,1124800.0],["2010-05-04",63.32,63.45,61.77,62.18,1285000.0],["2010-05-05",61.5,61.59,59.58,60.53,1283600.0],["2010-05-06",59.99,61.11,52.93,58.7,1408400.0],["2010-05-07",58.67,59.0,54.97,55.02,1659000.0],["2010-05-10",58.28,60.07,57.54,60.0,980000.0],["2010-05-11",58.99,61.86,58.99,60.99,906000.0],["2010-05-12",61.17,64.31,60.99,64.02,1387400.0],["2010-05-13",63.9,63.9,61.6,62.2,898900.0],["2010-05-14",61.52,61.87,60.1,61.23,710200.0],["2010-05-17",61.51,63.17,59.79,62.98,1197000.0],["2010-05-18",63.78,64.58,60.27,60.86,968100.0],["2010-05-19",60.24,61.17,57.96,59.23,956300.0],["2010-05-20",57.01,57.19,54.59,55.4,1373300.0],["2010-05-21",54.04,56.64,53.67,55.39,1315700.0],["2010-05-24",55.23,56.49,54.56,54.66,614700.0],["2010-05-25",52.65,54.95,52.03,54.85,661500.0],["2010-05-26",55.2,56.81,54.29,54.56,823000.0],["2010-05-27",55.68,57.35,55.33,57.3,583800.0],["2010-05-28",57.1,57.75,55.41,56.16,518600.0],["2010-06-01",55.83,56.53,53.76,53.88,553900.0],["2010-06-02",54.3,55.21,53.5,55.2,855300.0],["2010-06-03",55.19,55.98,54.04,54.4,595000.0],["2010-06-04",53.08,53.4,50.48,51.0,1197300.0],["2010-06-07",51.07,51.31,48.57,48.68,1106100.0],["2010-06-08",48.63,49.04,46.39,47.61,1755600.0],["2010-06-09",47.86,49.91,47.54,47.86,794400.0],["2010-06-10",49.14,50.07,48.62,49.92,657300.0],["2010-06-11",48.63,50.36,48.63,50.14,525400.0],["2010-06-14",51.96,54.21,51.94,53.76,1352800.0],["2010-06-15",53.91,54.68,52.56,54.55,875200.0],["2010-06-16",53.88,53.88,52.34,53.27,729000.0],["2010-06-17",53.33,53.54,51.4,52.43,455800.0],["2010-06-18",52.15,52.75,51.89,52.33,560000.0],["2010-06-21",53.33,53.9,51.61,51.88,367500.0],["2010-06-22",51.86,52.43,49.86,50.36,1019100.0],["2010-06-23",50.16,51.78,48.89,50.74,718600.0],["2010-06-24",50.44,50.53,48.9,49.39,707400.0],["2010-06-25",49.55,50.29,48.52,49.94,822000.0],["2010-06-28",50.24,50.69,49.26,49.68,374900.0],["2010-06-29",48.63,48.63,46.24,46.74,1059100.0],["2010-06-30",46.53,47.17,45.64,45.76,715800.0],["2010-07-01",45.61,45.96,43.75,44.55,1115200.0],["2010-07-02",44.88,45.17,43.58,44.19,468100.0],["2010-07-06",45.06,45.92,43.32,43.85,643100.0],["2010-07-07",43.9,45.08,43.67,44.5,1710000.0],["2010-07-08",45.21,45.66,44.38,45.34,861200.0],["2010-07-09",45.26,46.13,44.76,46.02,379900.0],["2010-07-12",45.79,46.21,44.62,45.62,353900.0],["2010-07-13",46.25,48.59,46.04,48.28,504200.0],["2010-07-14",48.0,48.11,46.67,47.46,409600.0],["2010-07-15",47.42,47.45,45.67,46.31,584500.0],["2010-07-16",45.9,45.9,43.71,43.8,1040400.0],["2010-07-19",44.11,44.35,43.13,44.31,555600.0],["2010-07-20",43.5,47.12,43.38,46.94,1126200.0],["2010-07-21",47.21,47.59,44.45,44.92,1099500.0],["2010-07-22",45.9,48.08,45.76,47.97,911100.0],["2010-07-23",47.6,49.69,47.34,49.5,732700.0],["2010-07-26",49.63,50.91,49.32,50.61,407500.0],["2010-07-27",50.99,51.83,49.01,49.71,639100.0],["2010-07-28",49.6,50.07,47.96,48.38,421700.0],["2010-07-29",48.73,49.18,47.54,48.61,461900.0],["2010-07-30",47.89,49.22,47.7,48.93,477600.0],["2010-08-02",49.98,51.1,49.95,50.94,488700.0],["2010-08-03",50.53,50.65,49.19,49.72,497000.0],["2010-08-04",50.05,50.86,49.49,49.99,348500.0],["2010-08-05",49.39,49.46,47.45,48.71,1938000.0],["2010-08-06",50.6,52.5,49.79,51.89,1950200.0],["2010-08-09",52.4,53.18,51.92,52.96,720100.0],["2010-08-10",52.3,52.51,50.76,50.86,1072100.0],["2010-08-11",49.48,49.55,47.82,48.0,1067100.0],["2010-08-12",46.67,48.3,46.41,46.45,1092500.0],["2010-08-13",46.26,46.41,45.23,45.26,886100.0],["2010-08-16",45.13,46.04,44.42,45.11,558100.0],["2010-08-17",45.88,47.4,45.84,46.08,578900.0],["2010-08-18",46.29,47.43,45.74,46.37,547600.0],["2010-08-19",46.0,46.4,44.66,44.72,917300.0],["2010-08-20",44.52,45.09,44.46,44.74,723500.0],["2010-08-23",45.21,45.21,43.72,43.78,898600.0],["2010-08-24",42.94,44.64,42.61,43.54,1775000.0],["2010-08-25",43.14,45.39,43.11,45.3,1216000.0],["2010-08-26",45.42,45.94,44.39,44.71,877200.0],["2010-08-27",45.37,46.74,44.18,46.58,721100.0],["2010-08-30",46.2,46.81,44.58,44.65,464300.0],["2010-08-31",44.43,45.56,44.05,44.31,543300.0],["2010-09-01",45.51,46.41,45.1,46.28,540600.0],["2010-09-02",46.37,48.16,46.1,48.09,513600.0],["2010-09-03",48.89,49.76,48.16,48.84,414200.0],["2010-09-07",48.47,48.66,46.43,46.54,624300.0],["2010-09-08",46.54,47.15,46.02,46.47,774700.0],["2010-09-09",47.64,48.1,47.2,47.8,527400.0],["2010-09-10",47.86,48.57,47.57,48.13,307100.0],["2010-09-13",48.89,49.33,48.28,49.12,284500.0],["2010-09-14",49.08,49.63,48.59,49.31,484100.0],["2010-09-15",48.95,49.36,48.32,48.49,530000.0],["2010-09-16",48.2,48.91,47.94,48.64,445900.0],["2010-09-17",48.9,49.58,48.63,48.95,464800.0],["2010-09-20",49.31,50.3,48.76,50.14,579700.0],["2010-09-21",51.0,52.23,50.79,51.15,645100.0],["2010-09-22",50.77,51.03,49.07,49.31,714000.0],["2010-09-23",48.68,49.76,48.17,48.48,468900.0],["2010-09-24",49.45,52.01,49.19,51.92,620600.0],["2010-09-27",51.79,52.31,50.6,51.79,658100.0],["2010-09-28",51.92,53.37,50.79,52.79,1118600.0],["2010-09-29",52.35,52.6,51.34,52.37,565500.0],["2010-09-30",53.44,54.94,52.82,53.3,923300.0],["2010-10-01",54.11,54.11,53.0,54.0,548700.0],["2010-10-04",53.9,54.1,52.78,53.21,540400.0],["2010-10-05",53.04,54.15,53.04,53.94,590100.0],["2010-10-06",53.69,53.96,52.59,53.3,554800.0],["2010-10-07",53.53,54.0,52.89,53.85,392200.0],["2010-10-08",53.75,54.73,53.47,54.42,435100.0],["2010-10-11",54.45,54.45,53.48,53.54,247700.0],["2010-10-12",53.55,55.88,53.35,55.42,754800.0],["2010-10-13",56.85,57.48,55.83,55.85,891000.0],["2010-10-14",55.69,56.07,54.85,55.38,379500.0],["2010-10-15",56.18,56.22,54.75,55.05,662300.0],["2010-10-18",55.0,55.56,54.78,55.27,298900.0],["2010-10-19",54.21,56.69,53.96,55.06,827200.0],["2010-10-20",55.4,57.21,54.43,56.89,892600.0],["2010-10-21",57.22,58.13,56.15,57.1,676700.0],["2010-10-22",57.18,57.57,56.38,57.46,783600.0],["2010-10-25",58.04,58.86,57.92,58.19,656800.0],["2010-10-26",57.53,58.2,56.82,57.99,598800.0],["2010-10-27",57.01,57.5,56.55,57.43,714500.0],["2010-10-28",57.72,57.95,55.85,56.55,421700.0],["2010-10-29",56.37,57.4,56.25,57.34,412700.0],["2010-11-01",57.98,58.21,56.44,56.85,907200.0],["2010-11-02",57.1,59.24,56.96,59.16,586300.0],["2010-11-03",59.24,59.45,58.03,58.7,553100.0],["2010-11-04",59.66,60.34,59.29,60.32,1407800.0],["2010-11-05",57.12,58.84,55.59,57.08,3007800.0],["2010-11-08",56.99,57.94,55.7,55.93,853300.0],["2010-11-09",56.04,56.04,53.93,54.2,893400.0],["2010-11-10",54.36,54.87,53.1,54.2,876100.0],["2010-11-11",53.38,54.13,53.32,53.85,299600.0],["2010-11-12",53.41,53.68,52.86,53.04,526300.0],["2010-11-15",53.46,54.6,53.01,53.13,330900.0],["2010-11-16",52.22,53.48,51.62,52.18,537000.0],["2010-11-17",52.49,52.92,51.55,51.97,721100.0],["2010-11-18",52.76,53.45,52.47,52.56,434000.0],["2010-11-19",52.59,53.27,51.88,53.23,389800.0],["2010-11-22",52.9,53.68,52.47,53.55,368700.0],["2010-11-23",52.7,53.29,52.3,52.51,397000.0],["2010-11-24",52.58,53.49,52.58,53.33,375800.0],["2010-11-26",52.83,53.27,52.57,52.95,78900.0],["2010-11-29",52.45,53.54,51.95,53.13,304800.0],["2010-11-30",52.28,52.97,51.94,52.54,357400.0],["2010-12-01",53.54,54.66,53.42,54.35,570700.0],["2010-12-02",54.58,56.78,54.44,56.57,491800.0],["2010-12-03",56.22,56.32,55.22,56.02,486000.0],["2010-12-06",55.97,57.3,55.79,56.94,473000.0],["2010-12-07",57.87,58.09,56.47,56.55,453200.0],["2010-12-08",56.58,57.18,56.18,56.45,409700.0],["2010-12-09",57.04,58.07,57.0,57.86,315800.0],["2010-12-10",57.66,58.26,57.63,58.0,327700.0],["2010-12-13",58.3,58.47,57.91,58.07,351800.0],["2010-12-14",58.26,58.74,58.04,58.4,441700.0],["2010-12-15",58.34,59.5,58.07,59.31,525900.0],["2010-12-16",59.37,60.69,59.37,60.14,458900.0],["2010-12-17",60.21,60.33,59.44,59.92,736300.0],["2010-12-20",60.03,61.03,59.77,60.75,502400.0],["2010-12-21",60.93,61.28,60.42,60.51,462400.0],["2010-12-22",60.7,61.25,59.96,60.1,386600.0],["2010-12-23",60.15,60.5,58.76,58.85,528500.0],["2010-12-27",58.54,59.79,58.09,59.0,402000.0],["2010-12-28",59.05,59.23,58.43,58.87,245300.0],["2010-12-29",59.0,59.0,58.21,58.49,327600.0],["2010-12-30",58.5,58.75,57.51,57.69,286700.0],["2010-12-31",57.5,57.65,56.72,56.76,308800.0],["2011-01-03",57.7,58.22,57.17,57.79,509500.0],["2011-01-04",57.94,58.34,56.52,57.13,421800.0],["2011-01-05",57.1,57.84,57.03,57.44,284900.0],["2011-01-06",57.65,58.07,57.11,57.68,392600.0],["2011-01-07",57.91,58.25,56.2,57.08,349400.0],["2011-01-10",56.75,57.68,55.36,57.35,455600.0],["2011-01-11",57.74,58.25,56.77,57.25,377700.0],["2011-01-12",57.67,58.26,57.37,57.59,370200.0],["2011-01-13",57.68,57.68,56.97,57.11,165100.0],["2011-01-14",57.02,58.4,56.87,58.37,366700.0],["2011-01-18",57.33,58.25,55.97,58.14,782900.0],["2011-01-19",57.93,58.43,57.69,58.17,538500.0],["2011-01-20",57.92,58.95,57.6,58.6,603300.0],["2011-01-21",59.04,59.41,57.03,57.25,519700.0],["2011-01-24",57.15,58.44,57.05,58.0,315800.0],["2011-01-25",57.84,58.74,57.57,58.43,491300.0],["2011-01-26",58.58,60.45,58.18,58.96,723300.0],["2011-01-27",58.82,59.1,57.43,58.78,703400.0],["2011-01-28",58.77,59.08,55.49,55.56,1007600.0],["2011-01-31",55.86,56.56,55.49,55.55,702700.0],["2011-02-01",56.04,56.36,55.76,56.1,615200.0],["2011-02-02",55.81,56.25,55.33,55.39,408500.0],["2011-02-03",55.22,55.98,54.42,55.52,549000.0],["2011-02-04",55.67,56.44,55.36,56.27,303300.0],["2011-02-07",56.4,58.26,56.31,58.25,443600.0],["2011-02-08",58.3,59.33,57.99,59.19,358000.0],["2011-02-09",58.97,59.61,58.77,59.49,409800.0],["2011-02-10",59.13,59.71,58.77,59.18,450500.0],["2011-02-11",58.86,59.79,58.44,59.54,202900.0],["2011-02-14",59.64,59.8,58.91,59.0,227300.0],["2011-02-15",58.65,59.27,56.97,57.26,722300.0],["2011-02-16",57.51,58.54,57.39,58.14,388400.0],["2011-02-17",57.98,59.2,57.85,59.04,314000.0],["2011-02-18",59.27,59.62,59.03,59.3,270200.0],["2011-02-22",58.64,58.73,56.97,57.34,736500.0],["2011-02-23",56.4,58.22,56.0,57.78,1410900.0],["2011-02-24",57.7,57.71,56.15,56.92,877900.0],["2011-02-25",57.19,58.57,57.0,58.45,416800.0],["2011-02-28",58.7,59.16,57.47,58.11,365800.0],["2011-03-01",58.3,58.86,56.49,56.77,589400.0],["2011-03-02",56.76,58.15,56.76,57.51,346400.0],["2011-03-03",58.31,58.82,57.36,58.07,435600.0],["2011-03-04",58.01,58.17,56.64,56.84,549600.0],["2011-03-07",56.88,56.96,54.66,55.25,687100.0],["2011-03-08",55.35,57.78,55.05,56.98,535500.0],["2011-03-09",56.98,59.29,56.77,59.12,501100.0],["2011-03-10",58.27,58.83,57.42,57.57,325900.0],["2011-03-11",57.28,58.28,57.21,57.91,1463500.0],["2011-03-14",57.24,58.09,57.17,57.52,549700.0],["2011-03-15",55.8,58.34,55.74,58.03,938500.0],["2011-03-16",57.81,57.99,56.64,57.05,404500.0],["2011-03-17",57.95,58.14,56.96,57.05,506600.0],["2011-03-18",57.91,57.97,57.28,57.43,570400.0],["2011-03-21",58.27,58.94,57.84,58.77,322000.0],["2011-03-22",58.89,58.94,57.89,58.2,352600.0],["2011-03-23",58.05,58.3,57.25,58.02,243000.0],["2011-03-24",58.35,58.88,57.8,58.69,263400.0],["2011-03-25",58.86,60.09,58.59,59.69,301000.0],["2011-03-28",59.81,59.94,58.8,58.91,256400.0],["2011-03-29",58.78,59.66,58.61,59.53,256300.0],["2011-03-30",59.83,60.71,59.35,60.45,243300.0],["2011-03-31",60.2,61.22,60.17,61.15,369200.0],["2011-04-01",61.76,63.12,61.24,62.5,777800.0],["2011-04-04",62.77,62.93,61.73,61.86,255200.0],["2011-04-05",61.56,62.41,61.05,61.81,360100.0],["2011-04-06",62.28,62.7,61.56,61.88,201800.0],["2011-04-07",61.87,62.56,61.62,62.12,284800.0],["2011-04-08",62.65,62.83,60.55,60.68,212600.0],["2011-04-11",60.78,61.56,60.39,60.64,296500.0],["2011-04-12",60.19,60.64,59.86,60.16,432800.0],["2011-04-13",60.42,60.65,59.03,59.91,446300.0],["2011-04-14",59.34,59.68,59.18,59.5,332100.0],["2011-04-15",59.52,59.88,58.86,59.84,333900.0],["2011-04-18",58.85,59.6,58.61,59.25,510700.0],["2011-04-19",59.56,59.93,58.92,59.41,323800.0],["2011-04-20",60.4,60.42,59.8,60.1,334400.0],["2011-04-21",60.57,60.57,59.85,60.33,225000.0],["2011-04-25",60.17,60.34,59.23,59.29,232900.0],["2011-04-26",59.33,59.67,59.07,59.53,304900.0],["2011-04-27",59.8,60.38,59.36,60.34,307800.0],["2011-04-28",60.1,60.77,59.95,60.3,251000.0],["2011-04-29",60.42,60.54,59.79,60.04,340000.0],["2011-05-02",60.35,61.94,60.35,61.6,1028400.0],["2011-05-03",61.58,62.55,60.38,61.09,744600.0],["2011-05-04",61.06,62.0,60.22,61.75,670700.0],["2011-05-05",61.12,63.99,60.81,63.17,905900.0],["2011-05-06",64.98,68.6,64.93,67.48,1312400.0],["2011-05-09",68.0,68.59,67.5,68.06,694600.0],["2011-05-10",68.05,68.86,67.65,68.5,694500.0],["2011-05-11",68.34,68.53,66.54,67.42,583900.0],["2011-05-12",67.03,68.03,66.76,67.6,468000.0],["2011-05-13",67.66,68.14,67.1,67.5,251100.0],["2011-05-16",67.01,67.47,66.2,66.31,369400.0],["2011-05-17",66.03,66.59,65.68,66.17,473700.0],["2011-05-18",66.4,67.25,66.2,67.17,338000.0],["2011-05-19",67.42,67.81,66.2,66.75,334400.0],["2011-05-20",66.55,66.55,65.21,65.29,312800.0],["2011-05-23",64.23,65.58,64.0,65.06,288700.0],["2011-05-24",65.23,65.26,64.46,64.79,205200.0],["2011-05-25",64.54,64.97,64.2,64.72,234900.0],["2011-05-26",64.79,65.63,64.59,65.4,361700.0],["2011-05-27",65.66,66.15,65.43,65.91,248500.0],["2011-05-31",66.51,66.65,65.8,66.52,270300.0],["2011-06-01",66.37,66.55,65.11,65.17,493300.0],["2011-06-02",65.4,65.7,64.33,64.62,291400.0],["2011-06-03",63.63,64.16,62.73,62.89,441700.0],["2011-06-06",62.9,62.95,61.1,61.16,537900.0],["2011-06-07",61.57,61.69,60.63,60.71,390600.0],["2011-06-08",60.32,60.65,59.41,60.22,527100.0],["2011-06-09",60.35,61.44,59.76,60.99,327200.0],["2011-06-10",60.78,60.83,58.82,59.04,483000.0],["2011-06-13",59.11,60.28,58.94,60.01,330000.0],["2011-06-14",60.79,62.07,60.43,60.5,561400.0],["2011-06-15",59.67,59.99,58.03,58.28,628600.0],["2011-06-16",58.37,59.06,57.69,57.91,894500.0],["2011-06-17",58.48,58.53,57.43,58.03,719900.0],["2011-06-20",57.92,59.55,57.77,59.09,379800.0],["2011-06-21",59.28,60.58,59.25,60.24,416500.0],["2011-06-22",59.97,60.2,58.84,58.97,632500.0],["2011-06-23",58.05,60.8,57.91,60.7,913900.0],["2011-06-24",60.69,60.79,58.9,59.96,538500.0],["2011-06-27",60.04,60.18,59.01,59.1,682800.0],["2011-06-28",59.46,59.69,59.18,59.45,480500.0],["2011-06-29",59.75,60.22,59.25,59.57,626700.0],["2011-06-30",59.82,60.56,59.71,59.99,379600.0],["2011-07-01",60.27,61.69,60.22,61.6,375100.0],["2011-07-05",61.45,61.47,60.13,60.87,245800.0],["2011-07-06",60.84,61.03,60.15,60.8,347200.0],["2011-07-07",60.81,61.0,57.43,57.66,1652200.0],["2011-07-08",57.05,57.37,55.73,56.32,2126000.0],["2011-07-11",55.74,56.07,55.03,56.06,856200.0],["2011-07-12",55.81,56.53,55.17,55.53,1020900.0],["2011-07-13",55.71,56.61,55.5,56.3,822000.0],["2011-07-14",56.31,56.77,55.6,55.92,1374200.0],["2011-07-15",56.12,56.58,55.24,56.16,734500.0],["2011-07-18",55.82,55.96,54.85,55.35,604600.0],["2011-07-19",55.78,57.33,55.57,57.3,867000.0],["2011-07-20",57.47,57.47,56.65,57.08,348700.0],["2011-07-21",57.28,57.79,56.3,56.41,496400.0],["2011-07-22",56.37,56.4,54.94,55.21,720900.0],["2011-07-25",54.59,55.37,54.19,54.75,513700.0],["2011-07-26",54.8,54.86,53.78,54.09,556700.0],["2011-07-27",53.65,53.71,51.98,52.42,1211100.0],["2011-07-28",52.43,53.1,51.26,51.41,870200.0],["2011-07-29",50.75,52.63,50.44,52.03,971000.0],["2011-08-01",52.77,52.83,51.17,51.96,1241500.0],["2011-08-02",51.5,51.89,49.15,49.16,727700.0],["2011-08-03",49.3,50.9,48.3,50.69,1112900.0],["2011-08-04",49.84,50.01,47.26,47.3,1224400.0],["2011-08-05",49.09,52.8,47.43,47.92,2630700.0],["2011-08-08",46.8,47.01,43.97,44.62,1617200.0],["2011-08-09",45.44,45.83,42.68,45.8,1381600.0],["2011-08-10",44.59,44.83,42.87,42.97,775700.0],["2011-08-11",42.99,45.93,42.71,45.28,878100.0],["2011-08-12",45.7,46.28,44.79,46.05,666800.0],["2011-08-15",46.46,47.18,46.24,47.1,446700.0],["2011-08-16",46.51,47.44,46.22,46.96,652200.0],["2011-08-17",47.15,47.87,45.64,45.84,697700.0],["2011-08-18",44.58,44.64,42.68,43.2,559500.0],["2011-08-19",42.51,43.94,42.25,42.43,616600.0],["2011-08-22",43.25,43.48,41.66,42.44,510300.0],["2011-08-23",42.69,43.96,42.19,43.96,385100.0],["2011-08-24",43.99,45.2,43.82,45.01,554300.0],["2011-08-25",45.21,45.61,43.91,44.05,360800.0],["2011-08-26",43.65,46.13,43.17,46.03,459100.0],["2011-08-29",46.51,49.02,46.51,48.99,438100.0],["2011-08-30",48.57,49.86,48.04,49.41,456800.0],["2011-08-31",49.77,50.66,49.07,49.55,517200.0],["2011-09-01",49.73,50.55,49.11,49.38,613300.0],["2011-09-02",48.36,48.39,47.05,48.01,1173400.0],["2011-09-06",46.28,47.63,45.54,47.13,779500.0],["2011-09-07",47.97,49.2,47.89,48.66,453300.0],["2011-09-08",48.11,48.11,44.16,45.33,1789600.0],["2011-09-09",44.63,44.72,42.45,43.21,1454100.0],["2011-09-12",42.37,43.69,42.36,43.66,741800.0],["2011-09-13",43.96,44.96,43.4,44.04,608900.0],["2011-09-14",44.35,46.63,44.06,45.83,574200.0],["2011-09-15",46.01,46.65,44.76,45.37,797800.0],["2011-09-16",45.49,45.97,45.18,45.51,551900.0],["2011-09-19",44.61,45.38,44.09,44.65,603600.0],["2011-09-20",44.8,45.14,43.11,43.12,630700.0],["2011-09-21",43.13,43.38,42.22,42.23,1048500.0],["2011-09-22",40.86,41.13,39.93,40.95,1175100.0],["2011-09-23",40.76,41.71,40.44,41.26,753700.0],["2011-09-26",41.7,43.21,40.84,43.09,392900.0],["2011-09-27",44.21,45.97,44.06,44.65,831900.0],["2011-09-28",45.03,45.54,43.83,43.95,824800.0],["2011-09-29",44.91,45.49,43.77,45.0,790100.0],["2011-09-30",44.21,44.22,42.88,42.91,708900.0],["2011-10-03",42.43,43.09,40.69,40.75,695500.0],["2011-10-04",40.29,44.29,40.19,44.25,875800.0],["2011-10-05",44.26,46.31,44.03,46.31,992600.0],["2011-10-06",46.19,47.91,45.8,47.88,444200.0],["2011-10-07",48.07,48.24,46.09,46.69,730300.0],["2011-10-10",47.85,49.94,47.79,49.91,831400.0],["2011-10-11",49.48,49.99,49.04,49.73,503200.0],["2011-10-12",50.22,50.76,48.77,48.85,798500.0],["2011-10-13",48.57,49.35,47.89,49.13,732700.0],["2011-10-14",49.91,50.1,48.15,50.0,458100.0],["2011-10-17",49.77,50.25,48.21,48.37,462800.0],["2011-10-18",48.29,51.4,47.33,50.84,811100.0],["2011-10-19",50.59,52.1,50.35,50.91,676600.0],["2011-10-20",50.99,52.31,50.54,51.95,594300.0],["2011-10-21",52.72,54.38,52.2,53.81,634000.0],["2011-10-24",53.92,56.06,53.8,54.99,736900.0],["2011-10-25",54.41,55.1,54.07,54.38,883400.0],["2011-10-26",55.45,55.52,53.58,54.63,886400.0],["2011-10-27",56.3,57.06,55.33,55.82,769600.0],["2011-10-28",55.07,55.5,53.77,54.15,904500.0],["2011-10-31",53.3,53.81,52.64,52.65,797300.0],["2011-11-01",51.01,51.92,49.4,50.28,1163200.0],["2011-11-02",51.17,52.67,50.81,51.9,544600.0],["2011-11-03",52.98,53.11,50.72,52.38,825000.0],["2011-11-04",49.87,54.03,49.87,53.29,1311600.0],["2011-11-07",53.36,53.8,51.85,52.75,743200.0],["2011-11-08",53.3,54.49,51.88,54.32,594400.0],["2011-11-09",52.94,53.07,51.4,51.98,588800.0],["2011-11-10",52.36,52.87,51.59,52.21,498700.0],["2011-11-11",52.72,55.31,52.26,54.52,875400.0],["2011-11-14",54.35,54.97,53.56,54.0,356900.0],["2011-11-15",53.82,54.09,52.79,53.61,374300.0],["2011-11-16",52.98,54.26,52.35,52.46,304500.0],["2011-11-17",52.5,53.39,51.64,52.05,384200.0],["2011-11-18",52.56,53.29,52.45,52.63,411500.0],["2011-11-21",51.81,51.88,50.25,50.76,428500.0],["2011-11-22",50.78,51.58,50.02,50.77,270200.0],["2011-11-23",50.1,50.44,49.02,49.41,378900.0],["2011-11-25",49.26,50.5,49.02,49.77,212200.0],["2011-11-28",51.47,51.87,50.5,51.01,354900.0],["2011-11-29",51.1,51.95,50.21,51.49,274600.0],["2011-11-30",53.44,54.76,53.1,54.56,612700.0],["2011-12-01",54.69,55.93,54.18,54.79,465600.0],["2011-12-02",55.58,56.06,54.72,54.89,372800.0],["2011-12-05",56.0,57.5,55.56,56.19,623700.0],["2011-12-06",56.18,56.71,55.33,56.25,355500.0],["2011-12-07",55.81,57.87,54.88,57.53,769000.0],["2011-12-08",56.86,57.06,55.25,55.62,600500.0],["2011-12-09",55.86,57.65,55.47,57.01,551300.0],["2011-12-12",56.15,56.51,55.23,55.41,635800.0],["2011-12-13",56.06,56.4,53.0,53.52,541000.0],["2011-12-14",53.22,53.45,52.01,52.17,477500.0],["2011-12-15",52.97,53.8,52.63,53.43,371300.0],["2011-12-16",53.8,55.28,53.57,54.39,1253200.0],["2011-12-19",55.18,55.72,53.42,53.57,364000.0],["2011-12-20",54.7,56.64,54.7,56.4,404900.0],["2011-12-21",56.2,57.41,55.57,57.4,490500.0],["2011-12-22",57.35,60.62,57.16,60.17,881300.0],["2011-12-23",60.25,60.49,59.38,60.45,402900.0],["2011-12-27",60.16,61.3,60.01,60.8,312700.0],["2011-12-28",60.69,61.17,60.15,60.5,408500.0],["2011-12-29",60.67,61.1,59.74,60.67,566800.0],["2011-12-30",60.76,60.93,59.83,59.85,384100.0],["2012-01-03",61.37,61.44,59.85,60.16,644300.0],["2012-01-04",59.99,60.0,59.3,59.48,721800.0],["2012-01-05",59.26,60.1,57.62,59.97,1562600.0],["2012-01-06",59.99,60.14,59.02,59.5,524700.0],["2012-01-09",59.96,59.97,58.68,59.39,577900.0],["2012-01-10",60.18,60.62,59.73,60.31,537900.0],["2012-01-11",59.92,63.41,59.92,63.14,812300.0],["2012-01-12",63.14,63.47,61.75,62.97,329300.0],["2012-01-13",62.21,62.81,61.03,62.52,364700.0],["2012-01-17",63.99,66.07,63.62,64.29,753800.0],["2012-01-18",63.57,66.0,63.02,65.31,1039600.0],["2012-01-19",65.14,65.5,64.03,65.18,608600.0],["2012-01-20",64.94,65.11,63.23,63.3,625900.0],["2012-01-23",63.44,64.29,62.27,63.0,547300.0],["2012-01-24",62.55,64.06,62.53,63.11,854000.0],["2012-01-25",63.2,64.0,62.65,63.74,643000.0],["2012-01-26",63.91,64.24,62.6,63.36,455900.0],["2012-01-27",63.03,63.72,62.54,63.45,357200.0],["2012-01-30",62.62,62.81,61.56,62.11,548500.0],["2012-01-31",62.55,62.84,60.7,61.16,468000.0],["2012-02-01",61.77,63.93,61.6,63.35,655900.0],["2012-02-02",63.52,64.24,63.07,63.4,380900.0],["2012-02-03",64.17,66.92,64.17,66.59,685800.0],["2012-02-06",65.95,66.95,65.33,65.75,519300.0],["2012-02-07",65.43,66.65,65.0,66.19,435000.0],["2012-02-08",66.1,66.35,64.71,66.02,365100.0],["2012-02-09",66.05,66.48,64.95,66.25,436100.0],["2012-02-10",65.6,66.54,65.07,65.45,273000.0],["2012-02-13",66.37,66.99,65.84,66.94,252700.0],["2012-02-14",66.23,66.84,65.02,66.74,485300.0],["2012-02-15",66.9,67.65,65.81,66.46,506300.0],["2012-02-16",66.0,66.79,65.14,65.51,411000.0],["2012-02-17",65.94,68.07,65.76,66.79,673300.0],["2012-02-21",66.86,68.16,65.64,66.14,627400.0],["2012-02-22",65.75,66.35,63.99,65.1,683500.0],["2012-02-23",64.99,65.24,63.33,64.01,1520900.0],["2012-02-24",63.36,64.95,62.2,62.41,1403800.0],["2012-02-27",61.83,63.9,61.72,63.54,536400.0],["2012-02-28",63.49,63.66,62.13,62.42,630100.0],["2012-02-29",62.28,64.29,62.25,63.51,717600.0],["2012-03-01",65.1,65.68,62.81,62.83,678200.0],["2012-03-02",62.83,63.33,62.05,62.28,504600.0],["2012-03-05",62.21,63.08,61.64,62.55,386900.0],["2012-03-06",61.35,61.64,59.69,59.83,627300.0],["2012-03-07",60.12,61.15,59.88,60.87,312500.0],["2012-03-08",61.14,62.86,60.95,62.56,471100.0],["2012-03-09",62.7,64.45,62.7,63.19,382600.0],["2012-03-12",63.78,64.76,63.57,64.08,692300.0],["2012-03-13",64.38,66.62,64.36,66.57,696700.0],["2012-03-14",66.37,66.83,65.73,65.9,321500.0],["2012-03-15",65.9,67.44,65.6,67.22,400500.0],["2012-03-16",67.3,67.3,65.45,65.77,687000.0],["2012-03-19",65.71,67.1,64.85,66.44,468700.0],["2012-03-20",66.03,66.68,64.95,66.13,481300.0],["2012-03-21",66.31,66.87,65.42,65.65,779700.0],["2012-03-22",65.16,65.94,64.61,65.76,442800.0],["2012-03-23",64.97,65.47,63.45,65.06,546900.0],["2012-03-26",65.86,66.22,64.74,66.22,477900.0],["2012-03-27",66.5,67.28,66.27,67.12,602200.0],["2012-03-28",67.02,67.87,66.49,66.85,791400.0],["2012-03-29",66.45,66.51,64.88,66.31,552200.0],["2012-03-30",66.94,67.2,66.19,66.51,540100.0],["2012-04-02",66.29,66.77,65.72,66.39,497300.0],["2012-04-03",66.16,67.27,65.95,67.12,586200.0],["2012-04-04",66.37,67.03,66.02,66.6,647500.0],["2012-04-05",66.38,67.0,66.32,66.61,338700.0],["2012-04-09",65.22,65.23,62.95,63.33,1080400.0],["2012-04-10",63.27,63.42,60.21,60.5,984600.0],["2012-04-11",61.24,62.9,61.24,62.17,570100.0],["2012-04-12",62.3,63.42,62.12,63.12,545700.0],["2012-04-13",62.99,63.32,62.0,62.66,631600.0],["2012-04-16",63.15,63.39,62.07,62.85,363300.0],["2012-04-17",63.41,64.25,63.22,63.7,278800.0],["2012-04-18",63.16,63.92,62.21,63.23,513900.0],["2012-04-19",63.24,63.55,61.8,62.74,539000.0],["2012-04-20",62.87,64.06,62.51,63.38,561000.0],["2012-04-23",62.26,62.32,60.93,61.45,630600.0],["2012-04-24",61.64,63.52,61.43,62.47,716500.0],["2012-04-25",63.33,64.69,63.32,64.58,771200.0],["2012-04-26",64.63,67.19,64.5,67.04,1073200.0],["2012-04-27",67.5,68.57,67.36,68.05,929900.0],["2012-04-30",67.69,67.88,66.78,67.02,801400.0],["2012-05-01",67.15,69.51,66.89,68.01,588100.0],["2012-05-02",67.73,70.0,67.68,69.88,698000.0],["2012-05-03",69.88,70.4,68.2,68.5,760900.0],["2012-05-04",72.8,74.31,71.44,73.52,2187600.0],["2012-05-07",72.99,75.44,72.96,73.68,1253600.0],["2012-05-08",73.05,73.2,71.61,72.56,1015000.0],["2012-05-09",71.62,72.3,70.34,71.95,1063500.0],["2012-05-10",72.74,73.94,72.32,73.71,1601000.0],["2012-05-11",72.99,75.03,72.98,74.57,535700.0],["2012-05-14",73.77,74.11,72.29,72.42,528800.0],["2012-05-15",72.22,74.18,71.63,72.14,942300.0],["2012-05-16",72.63,73.47,70.76,70.84,644600.0],["2012-05-17",71.21,71.21,67.84,67.93,674800.0],["2012-05-18",68.34,69.08,67.07,67.52,484600.0],["2012-05-21",67.59,68.23,66.72,68.13,596700.0],["2012-05-22",68.38,69.73,67.87,68.38,1147100.0],["2012-05-23",67.64,70.05,67.59,69.99,576000.0],["2012-05-24",70.02,70.54,69.02,70.04,526800.0],["2012-05-25",70.13,70.19,69.26,69.66,463000.0],["2012-05-29",70.3,70.44,69.2,70.0,795400.0],["2012-05-30",69.25,69.47,67.76,68.11,585800.0],["2012-05-31",68.0,68.63,66.42,68.1,676900.0],["2012-06-01",66.69,67.48,64.01,64.45,649400.0],["2012-06-04",64.5,64.89,62.22,62.93,1034800.0],["2012-06-05",62.68,65.34,62.44,65.13,638900.0],["2012-06-06",65.55,66.77,65.45,66.72,436900.0],["2012-06-07",67.71,68.45,66.66,67.13,486000.0],["2012-06-08",66.98,68.57,66.27,68.45,346300.0],["2012-06-11",69.32,69.41,66.02,66.13,335900.0],["2012-06-12",66.24,67.82,66.19,67.09,437400.0],["2012-06-13",66.82,67.3,65.03,65.33,323100.0],["2012-06-14",65.53,66.77,64.84,66.31,350200.0],["2012-06-15",66.55,68.22,66.53,67.91,706300.0],["2012-06-18",67.65,69.19,67.32,68.64,393700.0],["2012-06-19",68.9,69.15,68.42,68.73,588400.0],["2012-06-20",68.88,69.09,67.37,67.9,403700.0],["2012-06-21",68.0,68.32,65.26,65.32,433500.0],["2012-06-22",65.64,65.94,63.94,64.46,486200.0],["2012-06-25",63.61,64.28,62.79,63.91,469000.0],["2012-06-26",64.04,66.66,62.65,66.23,769900.0],["2012-06-27",66.37,67.52,65.14,65.82,471900.0],["2012-06-28",65.38,66.94,64.83,66.93,274500.0],["2012-06-29",68.52,69.92,67.8,69.83,442200.0],["2012-07-02",69.71,70.38,69.32,70.05,611900.0],["2012-07-03",70.18,70.18,69.38,69.97,251700.0],["2012-07-05",69.88,70.5,69.19,69.93,393300.0],["2012-07-06",69.3,70.27,68.54,69.91,308800.0],["2012-07-09",69.68,69.83,68.73,69.76,170700.0],["2012-07-10",69.96,70.44,67.6,67.96,535800.0],["2012-07-11",67.98,68.35,66.54,67.42,318800.0],["2012-07-12",66.99,69.42,66.14,69.0,530100.0],["2012-07-13",69.37,70.76,69.15,69.85,411500.0],["2012-07-16",69.59,69.81,68.02,68.85,242300.0],["2012-07-17",69.02,69.57,67.55,69.31,226600.0],["2012-07-18",69.06,71.49,68.87,71.46,392300.0],["2012-07-19",71.75,72.75,69.8,72.55,716300.0],["2012-07-20",72.07,73.01,72.03,72.55,617100.0],["2012-07-23",70.98,72.53,70.48,71.28,395200.0],["2012-07-24",71.15,71.39,69.14,69.59,393200.0],["2012-07-25",70.15,71.05,68.41,68.61,473400.0],["2012-07-26",69.87,70.93,69.46,70.65,685900.0],["2012-07-27",70.98,72.23,70.43,71.55,366100.0],["2012-07-30",71.07,71.08,66.81,68.51,810200.0],["2012-07-31",67.69,68.59,66.13,66.43,986100.0],["2012-08-01",66.91,67.26,65.41,65.77,549900.0],["2012-08-02",64.69,66.08,64.22,66.02,891700.0],["2012-08-03",67.52,70.37,65.7,69.84,1530800.0],["2012-08-06",69.84,71.99,69.65,71.55,633600.0],["2012-08-07",72.32,73.48,71.4,72.01,658000.0],["2012-08-08",71.69,72.66,71.23,71.26,446200.0],["2012-08-09",71.29,73.2,70.94,72.42,379100.0],["2012-08-10",71.99,72.64,71.36,71.93,196900.0],["2012-08-13",71.71,72.76,71.31,72.6,380400.0],["2012-08-14",73.32,73.67,72.69,72.93,402700.0],["2012-08-15",73.02,73.4,72.26,72.75,343000.0],["2012-08-16",72.65,74.44,72.34,74.18,628200.0],["2012-08-17",74.29,75.13,73.81,75.05,396100.0],["2012-08-20",74.62,75.1,72.62,72.99,445200.0],["2012-08-21",73.38,73.89,72.43,72.94,322500.0],["2012-08-22",72.86,73.46,71.84,72.21,387400.0],["2012-08-23",72.23,73.74,71.59,71.99,620500.0],["2012-08-24",72.01,73.3,71.82,72.83,380800.0],["2012-08-27",73.51,73.52,71.65,71.9,298400.0],["2012-08-28",71.81,72.4,71.29,71.94,380700.0],["2012-08-29",71.92,72.95,71.9,72.37,244800.0],["2012-08-30",71.77,72.35,71.01,72.05,204100.0],["2012-08-31",72.78,72.85,71.68,72.05,343000.0],["2012-09-04",71.93,73.22,70.84,72.7,695900.0],["2012-09-05",72.98,73.57,72.39,73.27,412300.0],["2012-09-06",73.6,74.59,73.41,74.21,598400.0],["2012-09-07",74.31,74.61,73.54,74.23,307900.0],["2012-09-10",74.23,74.7,73.47,73.64,230000.0],["2012-09-11",73.64,74.29,73.4,73.76,144800.0],["2012-09-12",74.05,74.64,73.75,74.5,217300.0],["2012-09-13",74.47,77.76,73.83,77.6,713500.0],["2012-09-14",78.0,79.36,77.67,78.92,542800.0],["2012-09-17",78.82,78.82,77.36,78.15,277300.0],["2012-09-18",77.99,78.14,76.55,77.89,442200.0],["2012-09-19",78.19,79.67,77.79,78.83,464700.0],["2012-09-20",78.81,80.0,78.23,79.59,504600.0],["2012-09-21",79.96,82.68,79.85,82.59,1559000.0],["2012-09-24",82.18,82.3,80.31,81.16,721200.0],["2012-09-25",81.55,82.76,80.29,80.37,608600.0],["2012-09-26",80.59,80.59,77.53,78.33,488400.0],["2012-09-27",78.74,79.85,77.71,79.53,386200.0],["2012-09-28",78.87,80.02,77.73,80.02,800000.0],["2012-10-01",80.09,80.62,77.78,78.64,553500.0],["2012-10-02",78.78,79.83,78.73,79.48,358200.0],["2012-10-03",79.9,81.62,79.4,80.81,386700.0],["2012-10-04",80.83,81.26,80.1,80.45,353000.0],["2012-10-05",81.22,82.7,80.57,81.97,462300.0],["2012-10-08",81.54,82.46,81.16,82.0,261100.0],["2012-10-09",81.4,81.68,79.09,79.13,530800.0],["2012-10-10",79.25,79.5,78.34,78.61,311000.0],["2012-10-11",79.46,79.46,77.88,78.3,356300.0],["2012-10-12",78.39,78.98,77.67,78.22,215800.0],["2012-10-15",78.76,80.88,78.0,80.58,369000.0],["2012-10-16",81.09,82.16,80.45,80.57,493800.0],["2012-10-17",80.38,83.35,80.38,81.67,606900.0],["2012-10-18",81.63,82.61,81.31,82.42,378000.0],["2012-10-19",82.25,82.59,81.0,81.46,372100.0],["2012-10-22",81.21,81.6,80.44,81.3,179100.0],["2012-10-23",80.45,80.86,79.22,80.41,387000.0],["2012-10-24",81.36,82.11,80.69,81.5,784900.0],["2012-10-25",82.32,82.95,80.04,80.99,324500.0],["2012-10-26",81.09,81.31,79.1,80.27,306200.0],["2012-10-31",81.71,86.28,81.71,83.47,763700.0],["2012-11-01",85.0,86.64,83.67,84.9,1005800.0],["2012-11-02",86.0,88.49,84.78,86.76,1040700.0],["2012-11-05",87.0,89.28,86.63,88.89,896700.0],["2012-11-06",88.8,88.8,87.16,87.8,544600.0],["2012-11-07",86.71,88.09,85.74,85.78,841700.0],["2012-11-08",85.72,86.56,85.32,85.76,378700.0],["2012-11-09",85.32,86.56,84.05,84.53,614100.0],["2012-11-12",84.97,85.46,83.42,83.82,453000.0],["2012-11-13",83.84,85.54,83.55,83.93,500700.0],["2012-11-14",84.3,84.55,82.24,82.57,522200.0],["2012-11-15",82.21,82.8,79.82,80.27,1162500.0],["2012-11-16",80.58,82.24,80.24,81.27,486000.0],["2012-11-19",82.68,84.67,81.93,83.28,294800.0],["2012-11-20",83.03,85.64,82.98,85.64,499900.0],["2012-11-21",85.5,87.55,85.31,85.86,299800.0],["2012-11-23",87.23,87.7,86.48,87.1,206500.0],["2012-11-26",86.76,87.21,84.97,85.04,404900.0],["2012-11-27",84.72,85.94,84.72,84.92,467300.0],["2012-11-28",84.68,85.22,83.47,85.01,275200.0],["2012-11-29",85.38,86.7,85.34,85.95,490000.0],["2012-11-30",85.95,86.07,85.41,85.99,568000.0],["2012-12-03",86.31,86.77,85.4,85.81,189700.0],["2012-12-04",86.13,86.37,84.8,85.87,384200.0],["2012-12-05",86.0,86.24,82.77,82.94,573100.0],["2012-12-06",83.18,83.76,81.89,83.38,978100.0],["2012-12-07",83.8,84.17,82.4,82.84,246800.0],["2012-12-10",82.82,83.51,81.5,82.09,496300.0],["2012-12-11",82.27,82.44,81.0,81.55,585000.0],["2012-12-12",81.98,82.84,81.24,81.72,522600.0],["2012-12-13",81.84,82.35,80.63,81.47,295000.0],["2012-12-14",81.25,82.1,80.86,81.5,558700.0],["2012-12-17",81.73,82.43,81.19,81.96,631200.0],["2012-12-18",82.39,85.16,81.96,85.08,548700.0],["2012-12-19",85.15,85.55,84.04,84.27,412500.0],["2012-12-20",84.57,87.93,84.46,87.04,886500.0],["2012-12-21",86.81,93.95,86.54,91.29,3041300.0],["2012-12-24",91.3,91.54,89.14,90.04,557600.0],["2012-12-26",90.11,90.74,89.53,89.63,754500.0],["2012-12-27",89.65,90.12,88.41,89.82,739600.0],["2012-12-28",89.3,90.07,88.9,89.44,427700.0],["2012-12-31",89.41,90.51,89.08,90.47,862900.0],["2013-01-02",92.48,93.57,92.03,93.17,991100.0],["2013-01-03",93.0,94.15,92.66,93.27,809000.0],["2013-01-04",93.32,94.09,93.15,93.52,700700.0],["2013-01-07",93.43,93.73,92.36,92.74,585200.0],["2013-01-08",92.71,93.39,91.3,93.3,845000.0],["2013-01-09",93.71,94.78,93.46,94.53,731500.0],["2013-01-10",95.0,95.0,93.38,94.43,912400.0],["2013-01-11",94.85,95.61,93.72,94.23,385500.0],["2013-01-14",94.17,94.82,93.59,94.08,454100.0],["2013-01-15",93.45,94.32,93.45,94.16,564800.0],["2013-01-16",93.86,94.57,93.43,93.6,186300.0],["2013-01-17",95.11,97.05,94.69,96.88,839800.0],["2013-01-18",97.19,97.29,95.38,96.3,376400.0],["2013-01-22",98.47,98.47,96.7,97.15,538600.0],["2013-01-23",97.0,98.85,96.94,98.83,559800.0],["2013-01-24",98.4,101.2,98.4,100.7,1208900.0],["2013-01-25",100.96,102.52,100.13,102.47,749900.0],["2013-01-28",102.47,103.93,102.14,102.77,754400.0],["2013-01-29",103.67,104.82,102.74,104.56,657700.0],["2013-01-30",104.75,105.26,101.69,101.99,747100.0],["2013-01-31",101.5,102.34,100.63,101.66,631000.0],["2013-02-01",102.65,105.0,102.31,102.42,658400.0],["2013-02-04",101.46,103.18,101.4,102.27,324900.0],["2013-02-05",103.26,103.95,102.35,103.15,450600.0],["2013-02-06",102.74,103.17,101.73,102.71,388100.0],["2013-02-07",103.17,103.17,100.52,101.74,721000.0],["2013-02-08",101.73,103.27,101.73,103.11,353700.0],["2013-02-11",103.04,104.99,102.86,104.84,645500.0],["2013-02-12",104.91,107.21,104.76,106.38,557800.0],["2013-02-13",106.48,107.64,105.99,107.57,689900.0],["2013-02-14",107.34,108.8,106.86,107.05,448200.0],["2013-02-15",107.03,108.92,107.03,107.8,656300.0],["2013-02-19",107.76,109.3,106.92,108.78,516200.0],["2013-02-20",108.5,108.7,103.45,103.5,1439500.0],["2013-02-21",104.0,105.0,100.96,102.21,1759300.0],["2013-02-22",102.22,107.01,102.11,106.74,2146900.0],["2013-02-25",107.6,107.99,101.26,101.5,1434600.0],["2013-02-26",101.71,104.87,101.41,104.61,857600.0],["2013-02-27",104.52,107.52,104.34,106.15,772000.0],["2013-02-28",106.13,107.96,105.71,106.02,769500.0],["2013-03-01",105.08,107.39,104.28,106.43,801900.0],["2013-03-04",105.96,109.22,105.96,108.05,1052200.0],["2013-03-05",108.24,110.5,108.24,110.25,1021000.0],["2013-03-06",110.54,111.86,110.13,111.36,941000.0],["2013-03-07",111.28,112.25,110.77,111.96,621300.0],["2013-03-08",113.15,113.73,111.23,112.3,566800.0],["2013-03-11",112.2,113.45,112.09,112.77,676700.0],["2013-03-12",112.75,112.92,111.74,112.49,658600.0],["2013-03-13",112.5,113.27,112.11,112.59,733900.0],["2013-03-14",112.74,113.54,112.39,113.52,752700.0],["2013-03-15",113.3,114.16,112.75,113.62,1273100.0],["2013-03-18",112.03,114.59,111.72,113.96,710700.0],["2013-03-19",114.54,115.0,111.36,112.64,723500.0],["2013-03-20",113.59,115.32,113.14,114.59,773800.0],["2013-03-21",113.38,114.06,110.88,111.29,548200.0],["2013-03-22",111.91,112.57,110.13,110.41,638600.0],["2013-03-25",110.86,113.35,110.13,110.91,523600.0],["2013-03-26",111.35,113.25,111.35,113.0,768700.0],["2013-03-27",111.66,112.84,111.27,112.5,533500.0],["2013-03-28",112.67,114.08,112.35,113.12,498200.0],["2013-04-01",113.12,114.22,111.26,112.34,696400.0],["2013-04-02",112.61,113.24,110.61,111.32,607200.0],["2013-04-03",111.66,111.83,107.26,109.21,1044100.0],["2013-04-04",109.66,110.5,108.07,108.73,584900.0],["2013-04-05",105.97,112.5,105.02,112.04,881400.0],["2013-04-08",111.71,113.4,111.46,113.21,828400.0],["2013-04-09",113.57,114.22,111.88,113.5,468400.0],["2013-04-10",113.99,114.45,112.35,114.23,435500.0],["2013-04-11",114.45,117.22,114.05,116.63,653300.0],["2013-04-12",116.19,117.97,115.86,116.27,392300.0],["2013-04-15",115.06,115.95,109.46,109.63,952200.0],["2013-04-16",111.19,113.85,109.91,113.58,737000.0],["2013-04-17",112.88,112.88,109.07,110.81,717400.0],["2013-04-18",110.94,111.23,108.32,108.58,361300.0],["2013-04-19",109.06,111.89,108.42,111.46,332200.0],["2013-04-22",111.68,112.78,109.29,112.72,480500.0],["2013-04-23",113.72,115.62,113.35,115.0,1001100.0],["2013-04-24",116.1,116.71,113.8,113.98,463700.0],["2013-04-25",114.34,115.91,113.42,113.75,457600.0],["2013-04-26",113.98,114.46,112.57,113.36,412600.0],["2013-04-29",113.7,114.65,111.69,112.36,653000.0],["2013-04-30",112.01,113.04,110.01,110.88,766400.0],["2013-05-01",110.16,111.5,107.92,108.16,924100.0],["2013-05-02",108.95,109.97,106.39,108.54,1663300.0],["2013-05-03",112.95,119.88,112.95,115.5,2051800.0],["2013-05-06",115.5,115.56,114.62,115.0,769900.0],["2013-05-07",114.98,115.32,113.81,115.22,850200.0],["2013-05-08",115.55,117.22,114.89,117.1,1176900.0],["2013-05-09",116.57,118.43,116.57,117.66,954100.0],["2013-05-10",117.67,118.58,117.67,118.04,617800.0],["2013-05-13",117.99,118.8,117.61,118.63,1051900.0],["2013-05-14",118.6,120.7,118.6,119.53,1467900.0],["2013-05-15",119.35,119.84,118.69,119.42,727600.0],["2013-05-16",119.0,119.64,116.75,116.85,577800.0],["2013-05-17",117.79,118.23,116.49,117.9,384500.0],["2013-05-20",117.57,118.04,115.07,115.59,587200.0],["2013-05-21",115.5,117.07,114.41,115.63,483700.0],["2013-05-22",116.23,118.11,113.27,113.93,681000.0],["2013-05-23",112.76,115.52,111.81,114.25,613700.0],["2013-05-24",113.46,114.36,112.8,114.23,328600.0],["2013-05-28",116.0,117.32,115.47,116.63,419800.0],["2013-05-29",115.6,115.68,112.11,113.64,968600.0],["2013-05-30",113.87,114.98,112.91,113.35,889800.0],["2013-05-31",112.74,113.66,111.16,111.17,733800.0],["2013-06-03",111.59,112.29,106.21,108.64,1015000.0],["2013-06-04",108.87,110.11,103.74,107.0,1121300.0],["2013-06-05",106.43,109.56,104.91,106.08,1292500.0],["2013-06-06",106.47,109.9,106.0,109.85,762600.0],["2013-06-07",111.46,111.87,108.31,111.64,1001900.0],["2013-06-10",112.17,112.62,109.05,110.36,545000.0],["2013-06-11",108.28,110.19,107.07,107.22,600200.0],["2013-06-12",108.53,108.92,106.27,106.45,507300.0],["2013-06-13",106.34,111.6,106.34,111.16,632100.0],["2013-06-14",111.03,113.5,110.2,111.08,452900.0],["2013-06-17",111.78,115.41,111.47,113.23,662700.0],["2013-06-18",113.6,114.94,112.81,114.71,375300.0],["2013-06-19",114.57,117.48,114.57,114.63,1275600.0],["2013-06-20",112.9,113.35,108.89,109.89,937300.0],["2013-06-21",109.85,110.69,106.25,108.95,1339400.0],["2013-06-24",106.46,108.2,103.97,106.36,754100.0],["2013-06-25",108.35,111.44,108.18,110.23,833500.0],["2013-06-26",111.49,112.31,109.53,110.12,481900.0],["2013-06-27",111.73,114.01,110.61,113.67,486500.0],["2013-06-28",113.24,113.53,111.04,112.49,755700.0],["2013-07-01",112.85,114.02,111.95,112.1,615500.0],["2013-07-02",112.08,112.78,110.21,110.6,520300.0],["2013-07-03",110.18,112.27,110.0,111.58,265000.0],["2013-07-05",112.25,112.34,109.05,111.58,454800.0],["2013-07-08",112.39,112.39,108.89,109.03,531000.0],["2013-07-09",109.82,113.55,109.29,113.42,832400.0],["2013-07-10",113.42,114.7,111.79,112.77,595400.0],["2013-07-11",116.42,117.24,114.52,116.46,655600.0],["2013-07-12",116.31,117.75,115.62,117.03,590500.0],["2013-07-15",116.98,118.0,116.59,117.52,685900.0],["2013-07-16",117.42,117.98,115.22,117.04,783000.0],["2013-07-17",117.28,118.04,115.29,117.64,713700.0],["2013-07-18",117.75,119.19,116.83,117.6,1096100.0],["2013-07-19",117.51,119.0,116.82,117.76,678800.0],["2013-07-22",117.79,118.56,115.26,115.79,991600.0],["2013-07-23",116.08,117.38,115.59,117.25,953500.0],["2013-07-24",117.73,118.6,115.65,116.5,969200.0],["2013-07-25",114.2,115.84,112.58,115.02,926300.0],["2013-07-26",114.3,115.54,114.0,114.42,687800.0],["2013-07-29",114.38,116.33,113.94,114.6,558100.0],["2013-07-30",116.55,117.98,114.92,117.56,822700.0],["2013-07-31",117.87,120.11,116.6,118.99,977200.0],["2013-08-01",119.98,123.06,119.98,121.29,1114400.0],["2013-08-02",134.0,134.21,128.71,129.97,2580900.0],["2013-08-05",129.15,130.7,128.66,129.97,1326500.0],["2013-08-06",129.71,129.93,126.56,127.86,1073400.0],["2013-08-07",128.83,128.83,125.75,126.42,1035300.0],["2013-08-08",128.73,129.2,127.06,128.47,515400.0],["2013-08-09",128.12,129.16,126.85,128.0,509800.0],["2013-08-12",126.52,130.25,126.4,128.68,1061100.0],["2013-08-13",128.71,128.97,125.94,127.43,493700.0],["2013-08-14",127.19,127.39,123.85,124.35,535200.0],["2013-08-15",121.69,122.54,120.16,122.09,802600.0],["2013-08-16",122.19,124.34,121.71,121.96,520100.0],["2013-08-19",121.66,121.94,119.56,119.59,554600.0],["2013-08-20",120.0,124.7,120.0,124.08,802800.0],["2013-08-21",123.61,125.18,122.48,123.2,710000.0],["2013-08-22",123.42,126.24,123.11,125.33,590300.0],["2013-08-23",126.13,126.13,122.4,123.05,546600.0],["2013-08-26",123.16,125.23,122.58,124.29,382800.0],["2013-08-27",122.23,124.04,119.9,120.15,362600.0],["2013-08-28",120.0,121.0,117.72,118.34,808600.0],["2013-08-29",119.68,122.11,119.06,120.07,1168600.0],["2013-08-30",120.05,120.71,117.22,117.49,736600.0],["2013-09-03",118.86,122.9,115.99,117.64,811900.0],["2013-09-04",117.49,118.71,116.38,118.08,928300.0],["2013-09-05",117.77,118.83,117.11,117.19,603500.0],["2013-09-06",120.11,123.26,117.87,121.38,1381000.0],["2013-09-09",121.72,125.17,121.51,124.98,667100.0],["2013-09-10",125.22,126.05,124.27,125.8,492100.0],["2013-09-11",125.91,127.59,124.64,127.59,674800.0],["2013-09-12",127.19,129.9,126.53,126.87,727200.0],["2013-09-13",127.0,128.31,126.12,127.69,405900.0],["2013-09-16",129.68,130.41,128.14,128.9,635500.0],["2013-09-17",128.9,130.38,128.75,130.0,554600.0],["2013-09-18",129.62,133.59,128.31,133.06,1302500.0],["2013-09-19",133.85,134.75,132.43,133.52,761400.0],["2013-09-20",133.98,133.99,130.45,130.45,905100.0],["2013-09-23",130.71,130.71,126.59,127.81,994400.0],["2013-09-24",127.81,130.62,126.92,129.32,569800.0],["2013-09-25",129.56,130.67,128.07,129.2,419800.0],["2013-09-26",129.76,130.44,127.75,129.54,403000.0],["2013-09-27",128.38,130.52,127.91,130.09,728300.0],["2013-09-30",128.44,130.6,128.44,130.25,399400.0],["2013-10-01",130.09,133.53,130.09,133.42,960500.0],["2013-10-02",132.64,133.85,130.62,133.79,836200.0],["2013-10-03",133.57,134.27,129.88,130.87,752700.0],["2013-10-04",130.72,131.54,129.87,130.7,584400.0],["2013-10-07",129.34,130.17,127.38,127.41,535900.0],["2013-10-08",127.17,127.59,124.22,125.0,551500.0],["2013-10-09",125.54,127.0,123.08,125.46,784000.0],["2013-10-10",127.14,128.88,126.91,128.88,665700.0],["2013-10-11",129.61,131.07,128.95,129.95,1006200.0],["2013-10-14",128.25,129.23,126.87,128.98,713900.0],["2013-10-15",128.54,129.99,125.07,125.86,1039500.0],["2013-10-16",126.88,127.25,123.76,126.34,1851400.0],["2013-10-17",132.06,132.06,119.59,124.96,1704800.0],["2013-10-18",125.26,125.78,123.13,124.28,942100.0],["2013-10-21",124.24,125.21,122.74,125.01,990900.0],["2013-10-22",125.99,128.52,125.65,127.64,1462800.0],["2013-10-23",127.44,128.59,126.7,128.26,1703700.0],["2013-10-24",127.97,132.26,127.94,131.73,1053200.0],["2013-10-25",131.67,133.02,131.46,131.78,732000.0],["2013-10-28",131.68,132.6,130.39,132.27,712400.0],["2013-10-29",132.52,134.1,130.85,134.08,1314200.0],["2013-10-30",134.14,135.16,131.7,132.92,1180500.0],["2013-10-31",133.16,133.97,130.79,132.42,1384000.0],["2013-11-01",137.0,141.19,136.63,137.56,1741400.0],["2013-11-04",137.94,138.19,136.47,137.64,743800.0],["2013-11-05",137.12,137.64,135.53,135.8,623800.0],["2013-11-06",136.1,137.18,134.56,135.17,564200.0],["2013-11-07",135.88,136.84,133.51,133.62,735100.0],["2013-11-08",133.41,135.51,132.06,134.3,719500.0],["2013-11-11",134.45,136.33,134.07,135.21,638100.0],["2013-11-12",134.9,136.83,134.1,136.76,881700.0],["2013-11-13",136.15,139.89,135.6,139.6,826200.0],["2013-11-14",139.51,143.94,139.34,142.46,735200.0],["2013-11-15",142.36,144.89,141.74,144.68,898500.0],["2013-11-18",144.84,145.34,140.51,140.98,818600.0],["2013-11-19",141.69,143.25,139.32,139.75,540500.0],["2013-11-20",140.57,141.98,138.67,139.37,566600.0],["2013-11-21",139.22,143.78,139.06,143.58,598200.0],["2013-11-22",143.39,144.67,140.99,142.32,412700.0],["2013-11-25",142.71,142.71,140.51,141.21,318800.0],["2013-11-26",141.54,143.07,141.39,142.22,854300.0],["2013-11-27",142.82,143.68,140.88,140.95,464600.0],["2013-11-29",140.9,142.08,139.95,140.02,221700.0],["2013-12-02",140.34,141.85,136.89,137.68,827600.0],["2013-12-03",135.94,138.95,134.94,137.56,421500.0],["2013-12-04",136.99,137.3,134.16,135.83,859400.0],["2013-12-05",135.64,137.58,134.04,137.47,717000.0],["2013-12-06",139.79,140.23,137.29,138.95,702300.0],["2013-12-09",141.24,145.05,140.66,143.27,1037500.0],["2013-12-10",142.99,144.56,140.73,141.02,449600.0],["2013-12-11",140.86,141.52,138.17,139.52,815200.0],["2013-12-12",141.43,141.87,139.93,140.64,1341400.0],["2013-12-13",140.64,141.81,139.43,139.64,864800.0],["2013-12-16",140.38,142.29,140.2,140.86,567800.0],["2013-12-17",140.67,140.89,138.26,139.8,548100.0],["2013-12-18",140.67,146.69,140.3,146.47,1277400.0],["2013-12-19",145.53,146.0,142.56,143.5,843300.0],["2013-12-20",143.0,144.39,141.44,141.44,7984000.0],["2013-12-23",142.53,145.81,142.0,145.43,1253300.0],["2013-12-24",145.83,147.26,145.63,146.36,338000.0],["2013-12-26",146.79,147.33,145.61,146.33,448100.0],["2013-12-27",146.52,146.75,145.32,146.75,491700.0],["2013-12-30",146.54,148.0,146.54,147.47,525600.0],["2013-12-31",147.91,149.01,147.25,148.9,533600.0],["2014-01-02",148.72,149.66,147.78,149.11,677000.0],["2014-01-03",149.19,150.26,148.93,149.45,521300.0],["2014-01-06",149.87,150.05,146.8,147.34,470500.0],["2014-01-07",147.62,147.91,145.5,145.69,798500.0],["2014-01-08",145.69,147.83,145.5,147.1,1107000.0],["2014-01-09",148.12,148.31,145.58,146.03,751100.0],["2014-01-10",146.71,149.25,146.67,148.23,704900.0],["2014-01-13",149.08,149.08,146.06,146.69,872300.0],["2014-01-14",146.99,149.15,146.19,149.12,1160500.0],["2014-01-15",148.96,149.47,147.83,149.34,859300.0],["2014-01-16",149.07,150.2,148.03,149.58,923700.0],["2014-01-17",149.47,149.88,146.48,146.76,698900.0],["2014-01-21",147.23,147.99,145.18,146.23,702200.0],["2014-01-22",146.44,148.88,145.73,148.48,726400.0],["2014-01-23",155.48,155.48,145.8,147.85,938000.0],["2014-01-24",146.15,146.5,141.36,141.36,1114200.0],["2014-01-27",143.24,144.97,140.5,141.8,1089600.0],["2014-01-28",141.8,143.31,141.57,142.6,1154500.0],["2014-01-29",141.03,142.57,139.95,141.25,1061700.0],["2014-01-30",143.55,143.7,139.75,141.14,1136400.0],["2014-01-31",138.41,143.68,138.41,142.18,1008100.0],["2014-02-03",142.07,142.6,137.26,137.76,1605700.0],["2014-02-04",138.2,140.84,137.22,140.22,950700.0],["2014-02-05",139.38,142.2,139.02,141.63,875100.0],["2014-02-06",141.74,146.52,141.7,145.56,957700.0],["2014-02-07",146.56,148.43,145.82,147.61,839800.0],["2014-02-10",147.36,147.78,144.03,145.03,791000.0],["2014-02-11",145.03,146.34,144.35,145.52,794000.0],["2014-02-12",145.77,147.02,144.27,144.86,1008300.0],["2014-02-13",143.49,146.03,142.94,145.68,1043300.0],["2014-02-14",145.53,147.29,144.84,147.1,511300.0],["2014-02-18",147.72,147.94,144.59,144.73,810100.0],["2014-02-19",144.5,145.27,143.55,144.04,1014800.0],["2014-02-20",143.78,146.05,142.88,145.94,1450800.0],["2014-02-21",138.27,146.23,138.27,143.41,2396000.0],["2014-02-24",143.77,144.33,138.75,139.24,1797700.0],["2014-02-25",139.42,140.96,138.61,140.91,1429900.0],["2014-02-26",141.38,144.78,140.64,143.36,1593500.0],["2014-02-27",142.92,144.57,142.47,143.78,1018600.0],["2014-02-28",143.69,145.0,140.71,141.53,1167000.0],["2014-03-03",140.03,140.99,139.17,140.07,1238100.0],["2014-03-04",142.26,143.22,141.18,142.36,898900.0],["2014-03-05",142.25,142.83,141.14,142.51,777200.0],["2014-03-06",142.91,144.77,142.91,144.51,683700.0],["2014-03-07",145.51,145.51,143.83,144.68,861300.0],["2014-03-10",144.4,144.78,142.96,143.52,736500.0],["2014-03-11",144.12,144.7,142.98,143.75,927700.0],["2014-03-12",141.43,143.21,141.12,141.77,935600.0],["2014-03-13",142.63,142.82,138.27,138.96,978000.0],["2014-03-14",138.71,139.77,137.75,139.4,856400.0],["2014-03-17",140.03,141.56,139.8,140.38,532600.0],["2014-03-18",140.5,142.57,140.32,142.2,1005000.0],["2014-03-19",143.4,144.63,140.53,141.87,820200.0],["2014-03-20",141.27,142.03,139.5,140.4,1426500.0],["2014-03-21",140.42,140.92,138.32,138.59,1567800.0],["2014-03-24",139.15,139.22,135.47,137.2,1083200.0],["2014-03-25",137.74,138.8,137.68,138.08,698000.0],["2014-03-26",138.89,139.57,135.02,135.04,632800.0],["2014-03-27",135.11,135.26,132.87,133.39,1218800.0],["2014-03-28",134.03,135.1,132.92,134.73,1644800.0],["2014-03-31",135.51,136.37,133.58,135.98,1092200.0],["2014-04-01",136.8,139.89,135.98,137.38,916900.0],["2014-04-02",137.39,138.95,136.82,137.97,751500.0],["2014-04-03",138.49,138.49,135.41,136.07,837400.0],["2014-04-04",136.7,139.9,135.94,136.01,1066700.0],["2014-04-07",135.8,135.99,130.14,131.25,951100.0],["2014-04-08",131.28,131.92,128.54,130.62,1788500.0],["2014-04-09",131.0,135.21,130.76,134.95,1433100.0],["2014-04-10",134.89,136.01,132.62,132.64,1161400.0],["2014-04-11",130.98,132.51,129.85,131.03,889700.0],["2014-04-14",132.03,134.24,131.42,133.28,925300.0],["2014-04-15",133.42,136.05,132.9,134.89,1120700.0],["2014-04-16",135.57,136.99,134.59,135.47,724400.0],["2014-04-17",135.01,135.72,134.32,134.82,590100.0],["2014-04-21",135.34,136.15,134.54,136.08,398000.0],["2014-04-22",136.12,138.23,135.99,137.77,497700.0],["2014-04-23",137.44,138.01,135.63,136.57,473000.0],["2014-04-24",137.27,138.07,135.63,137.62,401700.0],["2014-04-25",136.93,136.93,132.72,133.2,983800.0],["2014-04-28",134.18,135.47,131.08,133.44,856400.0],["2014-04-29",134.08,134.62,131.8,132.98,846200.0],["2014-04-30",132.35,133.47,131.77,132.41,893600.0],["2014-05-01",132.31,134.88,131.64,133.32,1011400.0],["2014-05-02",140.32,143.5,140.0,140.94,1989900.0],["2014-05-05",139.48,140.51,137.53,140.04,1037700.0],["2014-05-06",139.19,139.75,136.89,137.15,917600.0],["2014-05-07",137.47,137.96,135.28,137.5,970800.0],["2014-05-08",137.25,138.65,135.39,136.02,675300.0],["2014-05-09",135.86,136.59,134.77,135.73,871800.0],["2014-05-12",136.9,140.14,136.46,139.44,576800.0],["2014-05-13",139.36,141.21,139.15,139.48,691500.0],["2014-05-14",139.31,139.31,134.78,135.0,727800.0],["2014-05-15",134.0,134.98,131.19,132.09,1260600.0],["2014-05-16",133.02,133.17,131.35,132.01,1184000.0],["2014-05-19",131.55,133.87,131.23,133.44,693700.0],["2014-05-20",133.37,134.62,133.18,133.69,646800.0],["2014-05-21",133.91,134.85,132.97,133.72,339100.0],["2014-05-22",133.67,134.75,133.29,134.03,645500.0],["2014-05-23",133.86,136.77,133.61,136.41,570300.0],["2014-05-27",136.93,138.65,136.64,138.63,828100.0],["2014-05-28",138.86,139.48,137.74,137.9,617300.0],["2014-05-29",138.24,138.28,134.65,135.52,694200.0],["2014-05-30",135.38,135.79,134.49,135.66,583900.0],["2014-06-02",135.93,136.86,135.53,136.26,465700.0],["2014-06-03",135.9,136.47,134.96,135.71,437100.0],["2014-06-04",135.06,135.67,134.21,134.98,545400.0],["2014-06-05",135.19,136.0,134.17,135.61,669600.0],["2014-06-06",136.0,137.81,135.76,136.97,997600.0],["2014-06-09",137.32,138.77,135.67,135.71,1128500.0],["2014-06-10",135.43,136.97,135.11,135.56,795300.0],["2014-06-11",135.4,135.64,132.58,134.91,1058400.0],["2014-06-12",134.82,135.93,132.28,132.51,547900.0],["2014-06-13",132.52,132.9,130.47,132.17,901400.0],["2014-06-16",132.08,132.58,131.0,132.02,586600.0],["2014-06-17",131.49,132.48,130.77,132.0,679400.0],["2014-06-18",132.05,133.28,129.79,133.1,1283800.0],["2014-06-19",133.34,133.66,131.82,133.19,555400.0],["2014-06-20",133.97,133.97,132.42,133.57,710700.0],["2014-06-23",133.32,134.97,132.95,133.5,440400.0],["2014-06-24",133.5,137.02,133.12,135.47,878800.0],["2014-06-25",135.05,136.6,134.61,136.38,659600.0],["2014-06-26",136.79,136.79,133.5,135.83,486300.0],["2014-06-27",135.56,137.33,134.77,136.88,778100.0],["2014-06-30",136.7,138.39,135.5,138.34,658200.0],["2014-07-01",138.4,141.0,138.4,139.56,732700.0],["2014-07-02",139.23,140.12,137.72,137.89,447100.0],["2014-07-03",138.25,139.68,138.07,139.49,232100.0],["2014-07-07",138.34,138.9,137.09,137.89,603300.0],["2014-07-08",137.47,137.74,135.97,137.02,614700.0],["2014-07-09",137.22,138.23,134.21,134.96,1409900.0],["2014-07-10",128.14,132.79,127.77,130.37,3825000.0],["2014-07-11",129.93,132.12,129.67,130.76,1253100.0],["2014-07-14",131.44,132.14,130.59,131.47,594100.0],["2014-07-15",131.4,132.25,130.81,131.67,642000.0],["2014-07-16",132.05,132.62,130.78,132.32,873100.0],["2014-07-17",131.01,131.67,130.04,130.19,786100.0],["2014-07-18",130.65,132.03,129.9,131.83,385400.0],["2014-07-21",130.77,131.94,130.77,131.35,439700.0],["2014-07-22",132.58,132.58,130.93,132.25,2041200.0],["2014-07-23",132.24,133.27,131.0,131.42,622200.0],["2014-07-24",131.91,132.38,130.04,130.43,589000.0],["2014-07-25",129.84,130.91,129.08,129.72,969700.0],["2014-07-28",128.94,129.54,126.31,126.48,1336800.0],["2014-07-29",126.55,128.45,126.08,127.27,1004800.0],["2014-07-30",128.5,128.5,125.68,126.72,1334400.0],["2014-07-31",125.71,126.39,123.81,124.77,1533600.0],["2014-08-01",130.3,130.3,126.28,126.43,3041900.0],["2014-08-04",126.78,128.59,126.3,128.5,1452600.0],["2014-08-05",128.46,131.75,128.0,129.54,1325400.0],["2014-08-06",128.86,130.89,128.5,130.33,935700.0],["2014-08-07",131.21,131.61,129.62,130.0,637500.0],["2014-08-08",130.18,134.51,129.67,134.42,1276200.0],["2014-08-11",134.75,135.47,134.07,134.58,718400.0],["2014-08-12",134.09,135.16,132.99,133.45,433800.0],["2014-08-13",133.78,136.04,133.63,136.01,1127300.0],["2014-08-14",136.1,139.96,136.07,139.92,1143200.0],["2014-08-15",140.53,140.74,138.22,139.39,839500.0],["2014-08-18",140.05,142.5,140.0,142.36,806000.0],["2014-08-19",143.5,146.24,143.39,145.3,1252500.0],["2014-08-20",144.54,146.38,144.01,146.04,540800.0],["2014-08-21",146.13,146.51,144.69,146.12,478500.0],["2014-08-22",145.67,147.41,145.2,146.46,522200.0],["2014-08-25",146.79,147.09,145.54,146.7,656600.0],["2014-08-26",146.7,147.65,146.03,146.06,766700.0],["2014-08-27",146.21,146.95,145.59,145.93,526900.0],["2014-08-28",145.45,146.05,143.84,145.53,477600.0],["2014-08-29",146.02,146.82,144.92,146.02,298100.0],["2014-09-02",146.06,146.62,145.21,146.07,918600.0],["2014-09-03",146.92,147.2,145.78,146.26,567400.0],["2014-09-04",146.55,149.84,146.1,147.15,719200.0],["2014-09-05",147.01,148.28,146.51,148.12,662000.0],["2014-09-08",147.72,148.54,146.57,147.28,777900.0],["2014-09-09",147.38,147.77,145.62,145.82,388200.0],["2014-09-10",145.85,146.46,144.61,145.42,533000.0],["2014-09-11",144.72,145.55,144.24,145.26,391700.0],["2014-09-12",145.08,145.33,140.43,142.2,872900.0],["2014-09-15",142.43,142.56,140.23,141.42,663200.0],["2014-09-16",140.59,141.2,139.47,140.07,760800.0],["2014-09-17",140.9,143.83,140.84,142.86,1314700.0],["2014-09-18",142.96,143.4,141.54,142.42,604000.0],["2014-09-19",142.93,143.4,140.15,140.53,831000.0],["2014-09-22",140.17,140.34,137.16,137.64,603000.0],["2014-09-23",136.58,137.52,136.18,136.22,765800.0],["2014-09-24",135.96,137.59,134.7,136.99,651500.0],["2014-09-25",136.91,136.91,135.0,136.37,749200.0],["2014-09-26",136.46,137.26,135.83,136.58,595500.0],["2014-09-29",135.44,136.46,134.62,135.97,403300.0],["2014-09-30",136.33,136.49,134.59,134.82,657300.0],["2014-10-01",134.67,134.67,131.29,131.81,891700.0],["2014-10-02",131.53,132.78,130.71,132.06,1083300.0],["2014-10-03",133.31,136.27,132.94,135.54,814300.0],["2014-10-06",135.72,136.71,134.2,134.32,423500.0],["2014-10-07",133.19,134.23,132.37,133.33,647600.0],["2014-10-08",132.99,134.46,130.61,134.39,947400.0],["2014-10-09",134.4,134.55,129.94,130.01,913300.0],["2014-10-10",129.75,130.93,128.0,128.12,908000.0],["2014-10-13",128.11,129.22,124.73,124.82,1059800.0],["2014-10-14",124.58,126.75,124.23,125.12,1046500.0],["2014-10-15",122.95,126.25,120.37,125.62,1302200.0],["2014-10-16",123.18,127.5,123.14,126.0,754600.0],["2014-10-17",127.21,129.73,126.31,128.83,850000.0],["2014-10-20",128.53,130.15,128.52,130.03,494900.0],["2014-10-21",130.47,135.2,130.47,134.84,1073200.0],["2014-10-22",133.86,135.54,133.14,133.48,710400.0],["2014-10-23",134.15,136.57,134.15,135.32,747400.0],["2014-10-24",135.27,135.9,133.75,134.92,542400.0],["2014-10-27",133.8,134.95,133.26,134.29,371500.0],["2014-10-28",134.24,137.0,134.09,137.0,396100.0],["2014-10-29",137.0,137.57,133.62,134.66,735200.0],["2014-10-30",134.42,135.75,133.44,135.74,904900.0],["2014-10-31",143.5,147.03,139.04,142.04,2027800.0],["2014-11-03",142.44,142.44,139.45,140.54,956300.0],["2014-11-04",140.09,140.32,138.22,140.13,513100.0],["2014-11-05",140.73,141.11,139.08,139.65,539100.0],["2014-11-06",140.18,142.31,139.13,142.15,596900.0],["2014-11-07",142.39,143.69,141.41,142.66,664500.0],["2014-11-10",142.8,143.65,142.38,142.71,482500.0],["2014-11-11",143.08,143.35,142.57,143.06,372500.0],["2014-11-12",142.63,143.64,141.91,143.22,381400.0],["2014-11-13",143.19,143.67,141.68,142.53,326800.0],["2014-11-14",142.25,143.81,142.25,143.47,504300.0],["2014-11-17",143.02,143.55,141.47,141.67,360500.0],["2014-11-18",141.8,143.35,141.8,142.72,443800.0],["2014-11-19",142.37,146.24,142.37,145.96,824000.0],["2014-11-20",144.5,149.84,144.26,148.36,929800.0],["2014-11-21",149.99,152.48,149.99,151.61,1578600.0],["2014-11-24",152.41,154.69,152.17,153.89,1164800.0],["2014-11-25",153.93,155.07,152.48,152.83,626300.0],["2014-11-26",153.27,153.27,151.66,151.8,384500.0],["2014-11-28",151.99,154.73,151.72,153.59,364500.0],["2014-12-01",152.39,153.5,151.71,151.99,888800.0],["2014-12-02",152.06,153.34,152.01,152.89,591600.0],["2014-12-03",152.87,153.67,152.09,152.88,600500.0],["2014-12-04",152.87,155.4,152.03,154.78,659100.0],["2014-12-05",154.71,156.97,154.44,155.49,540600.0],["2014-12-08",155.2,157.5,155.1,156.99,871400.0],["2014-12-09",154.58,157.8,153.97,157.6,477600.0],["2014-12-10",157.32,157.96,153.23,153.29,664500.0],["2014-12-11",154.84,158.58,154.39,156.62,760400.0],["2014-12-12",155.15,156.8,153.79,153.79,656700.0],["2014-12-15",155.6,156.48,152.18,153.24,768600.0],["2014-12-16",151.36,151.36,143.22,146.78,2285200.0],["2014-12-17",147.5,152.09,146.88,151.71,1024200.0],["2014-12-18",153.95,154.16,152.2,153.92,895800.0],["2014-12-19",154.96,156.0,154.57,154.96,1064600.0],["2014-12-22",155.42,155.92,153.73,154.54,438600.0],["2014-12-23",155.57,156.47,154.45,154.77,568300.0],["2014-12-24",155.2,155.51,154.48,154.56,134400.0],["2014-12-26",154.81,156.31,154.69,155.3,271600.0],["2014-12-29",155.16,156.85,155.06,155.97,440800.0],["2014-12-30",155.56,156.86,155.04,155.64,270600.0],["2014-12-31",155.68,157.73,155.13,155.36,399500.0],["2015-01-02",156.66,156.95,151.22,154.57,988100.0],["2015-01-05",153.5,154.68,152.42,154.11,709700.0],["2015-01-06",154.58,155.31,151.15,152.74,603300.0],["2015-01-07",154.22,155.33,153.52,154.05,478700.0],["2015-01-08",155.4,156.67,155.24,155.99,839900.0],["2015-01-09",156.5,159.95,155.73,158.35,1146900.0],["2015-01-12",158.7,158.97,155.81,157.76,445500.0],["2015-01-13",159.82,164.11,156.06,160.11,1824500.0],["2015-01-14",163.26,167.64,162.09,167.05,2991800.0],["2015-01-15",167.75,170.06,161.48,162.66,1945400.0],["2015-01-16",162.18,168.56,161.16,168.45,981400.0],["2015-01-20",169.85,169.85,166.22,168.83,1272400.0],["2015-01-21",168.54,169.74,166.23,167.3,629900.0],["2015-01-22",167.81,169.73,165.77,168.1,706700.0],["2015-01-23",168.15,168.88,166.32,167.09,368300.0],["2015-01-26",168.5,169.37,167.11,167.6,653500.0],["2015-01-27",165.6,167.26,165.01,165.63,632700.0],["2015-01-28",167.14,167.99,164.35,164.76,469000.0],["2015-01-29",164.55,169.36,164.01,169.03,615200.0],["2015-01-30",167.51,167.84,164.78,165.04,587400.0],["2015-02-02",166.96,167.84,163.39,166.71,534200.0],["2015-02-03",166.78,169.38,165.83,169.06,585200.0],["2015-02-04",169.04,170.96,168.0,168.34,552800.0],["2015-02-05",168.89,169.58,165.72,166.48,585600.0],["2015-02-06",166.32,166.65,164.57,165.53,593300.0],["2015-02-09",165.4,166.66,162.41,165.87,899100.0],["2015-02-10",167.98,170.0,165.66,168.25,840400.0],["2015-02-11",168.31,169.99,166.26,168.35,551300.0],["2015-02-12",168.7,172.17,168.7,171.92,563400.0],["2015-02-13",172.08,173.44,170.51,173.0,479100.0],["2015-02-17",172.74,172.79,169.64,171.44,937000.0],["2015-02-18",170.67,172.11,169.6,171.67,716600.0],["2015-02-19",171.52,174.8,171.5,172.67,867100.0],["2015-02-20",182.4,187.24,179.14,184.26,1938300.0],["2015-02-23",184.26,185.53,182.14,183.24,1426500.0],["2015-02-24",183.24,184.33,181.49,183.51,734800.0],["2015-02-25",183.54,186.56,183.48,185.89,657400.0],["2015-02-26",186.22,187.25,184.13,186.15,760800.0],["2015-02-27",186.8,187.45,184.24,184.35,1090500.0],["2015-03-02",184.35,188.26,184.35,186.17,729700.0],["2015-03-03",185.99,186.47,184.35,185.59,566800.0],["2015-03-04",184.53,185.59,181.5,185.03,796300.0],["2015-03-05",185.75,186.6,184.5,185.18,501000.0],["2015-03-06",184.46,186.42,179.91,180.25,735900.0],["2015-03-09",181.01,183.97,180.35,183.64,701400.0],["2015-03-10",181.74,182.3,180.03,180.55,373100.0],["2015-03-11",180.55,181.17,178.2,178.57,614000.0],["2015-03-12",178.55,181.77,178.55,180.16,776700.0],["2015-03-13",179.4,180.73,176.75,178.6,515500.0],["2015-03-16",179.8,180.96,178.24,180.15,571500.0],["2015-03-17",179.69,179.78,177.26,178.0,434100.0],["2015-03-18",177.13,181.65,175.68,180.73,1180000.0],["2015-03-19",180.31,181.75,177.83,179.87,822700.0],["2015-03-20",180.61,182.94,180.57,181.03,798500.0],["2015-03-23",181.19,183.21,180.85,181.09,375700.0],["2015-03-24",180.79,184.68,180.43,181.48,631300.0],["2015-03-25",181.4,183.02,180.49,180.95,719800.0],["2015-03-26",180.13,181.12,178.44,180.09,871300.0],["2015-03-27",179.43,181.61,179.37,181.22,410100.0],["2015-03-30",182.84,185.03,182.84,184.72,410000.0],["2015-03-31",183.88,188.29,183.83,185.75,649400.0],["2015-04-01",185.95,186.16,183.28,184.66,490600.0],["2015-04-02",184.29,187.29,183.47,185.28,368900.0],["2015-04-06",183.89,185.74,183.29,183.41,472000.0],["2015-04-07",183.28,184.25,181.02,181.1,347400.0],["2015-04-08",181.01,183.41,180.61,183.41,430100.0],["2015-04-09",183.32,184.81,181.7,184.25,320300.0],["2015-04-10",184.24,184.46,181.66,183.86,364900.0],["2015-04-13",183.34,184.54,182.18,182.41,339500.0],["2015-04-14",182.47,183.67,180.01,183.36,487400.0],["2015-04-15",183.7,184.57,181.22,181.49,309100.0],["2015-04-16",180.26,180.85,175.52,176.39,1522600.0],["2015-04-17",174.87,177.85,174.39,177.1,537400.0],["2015-04-20",178.06,178.06,175.87,176.88,714100.0],["2015-04-21",178.01,180.62,177.54,179.63,406600.0],["2015-04-22",180.1,182.35,178.06,182.02,613600.0],["2015-04-23",180.0,181.36,177.09,178.54,956900.0],["2015-04-24",178.84,179.46,178.0,179.26,460900.0],["2015-04-27",180.09,180.76,177.0,178.01,558900.0],["2015-04-28",177.91,179.25,175.78,177.7,461400.0],["2015-04-29",177.33,178.11,174.7,174.75,753600.0],["2015-04-30",175.01,176.57,172.97,173.5,765800.0],["2015-05-01",174.58,178.05,174.32,177.69,843800.0],["2015-05-04",178.87,179.98,177.59,178.97,602000.0],["2015-05-05",178.56,179.16,175.97,176.55,465400.0],["2015-05-06",176.59,176.72,174.17,175.47,536900.0],["2015-05-07",175.5,180.05,174.89,179.19,805500.0],["2015-05-08",184.18,188.0,182.0,184.25,1339900.0],["2015-05-11",184.49,185.49,182.48,182.57,872500.0],["2015-05-12",181.03,181.98,179.93,180.83,483300.0],["2015-05-13",181.2,181.89,179.87,181.35,385600.0],["2015-05-14",182.8,183.67,180.47,183.12,554700.0],["2015-05-15",183.06,184.0,181.92,183.05,450600.0],["2015-05-18",182.98,186.16,182.32,185.79,618400.0],["2015-05-19",186.74,189.5,185.6,188.89,756100.0],["2015-05-20",189.2,189.52,187.4,188.45,433500.0],["2015-05-21",187.89,189.63,187.39,188.62,451000.0],["2015-05-22",188.31,189.09,187.0,187.18,289800.0],["2015-05-26",187.22,187.6,185.88,186.56,338700.0],["2015-05-27",186.72,189.93,184.47,189.5,490400.0],["2015-05-28",188.79,190.16,188.39,188.83,347500.0],["2015-05-29",189.05,189.16,186.49,186.64,363700.0],["2015-06-01",186.89,189.67,186.36,188.8,362600.0],["2015-06-02",188.5,189.8,187.72,189.45,379400.0],["2015-06-03",189.49,189.82,188.04,189.47,427900.0],["2015-06-04",188.67,189.87,188.28,188.57,358700.0],["2015-06-05",187.98,188.8,187.19,188.6,420800.0],["2015-06-08",188.06,188.94,186.84,186.87,304000.0],["2015-06-09",186.84,187.93,186.1,186.95,311700.0],["2015-06-10",188.07,192.66,187.21,192.44,611400.0],["2015-06-11",191.89,194.14,189.98,189.99,496000.0],["2015-06-12",189.11,191.13,188.6,190.62,233900.0],["2015-06-15",189.12,190.52,188.32,189.05,374100.0],["2015-06-16",189.18,191.34,188.57,191.08,295200.0],["2015-06-17",191.43,193.59,190.13,192.39,236900.0],["2015-06-18",192.88,194.14,191.48,191.65,536300.0],["2015-06-19",191.12,193.72,190.97,192.78,601100.0],["2015-06-22",193.77,195.3,193.49,194.34,405700.0],["2015-06-23",194.38,194.96,192.71,193.29,307700.0],["2015-06-24",193.57,194.74,191.86,191.87,309800.0],["2015-06-25",193.07,193.07,191.16,191.9,551900.0],["2015-06-26",192.26,193.27,191.49,193.17,1176300.0],["2015-06-29",192.3,192.99,188.51,188.74,510500.0],["2015-06-30",189.97,192.49,189.43,190.9,473400.0],["2015-07-01",192.8,194.46,192.04,194.1,468000.0],["2015-07-02",194.65,195.53,191.72,193.55,381200.0],["2015-07-06",192.48,193.52,190.88,191.53,589200.0],["2015-07-07",191.34,194.7,189.79,194.23,695000.0],["2015-07-08",192.86,194.09,189.0,189.62,539700.0],["2015-07-09",192.41,193.82,189.32,189.41,490500.0],["2015-07-10",192.82,194.64,190.05,194.01,542600.0],["2015-07-13",196.05,196.25,194.11,195.45,401900.0],["2015-07-14",195.18,196.84,194.14,196.05,278600.0],["2015-07-15",195.8,197.2,193.77,194.76,362800.0],["2015-07-16",195.59,195.87,193.51,195.21,288500.0],["2015-07-17",195.27,196.45,191.86,193.57,295000.0],["2015-07-20",194.01,197.5,193.83,196.82,483300.0],["2015-07-21",196.75,196.75,193.57,195.15,504900.0],["2015-07-22",195.07,200.52,194.93,197.82,763600.0],["2015-07-23",198.56,202.22,197.88,197.99,711100.0],["2015-07-24",198.89,199.13,194.02,196.0,621500.0],["2015-07-27",194.82,195.06,190.09,191.55,665800.0],["2015-07-28",193.1,196.58,192.52,196.1,426400.0],["2015-07-29",196.97,200.01,196.21,199.58,341200.0],["2015-07-30",198.67,201.2,197.99,200.66,367000.0],["2015-07-31",201.46,202.37,199.46,201.59,368700.0],["2015-08-03",204.0,204.39,199.5,200.83,781500.0],["2015-08-04",201.13,202.88,200.02,202.79,466700.0],["2015-08-05",204.34,204.34,200.8,202.76,675800.0],["2015-08-06",202.14,203.59,195.6,197.64,1014900.0],["2015-08-07",205.25,207.39,202.92,203.85,2044700.0],["2015-08-10",204.9,207.75,204.6,205.42,1052300.0],["2015-08-11",203.89,206.01,203.31,204.92,805700.0],["2015-08-12",203.37,206.05,200.55,205.3,1007100.0],["2015-08-13",205.29,207.39,204.91,205.89,705500.0],["2015-08-14",205.7,207.79,205.2,207.38,675900.0],["2015-08-17",206.78,209.01,206.0,208.43,444500.0],["2015-08-18",209.28,211.98,208.25,211.33,817400.0],["2015-08-19",209.86,212.16,208.28,210.84,706600.0],["2015-08-20",209.36,211.01,204.27,204.41,517000.0],["2015-08-21",202.34,205.01,199.8,200.18,643600.0],["2015-08-24",191.89,198.3,183.52,190.33,1184400.0],["2015-08-25",195.79,196.34,189.18,189.18,1097200.0],["2015-08-26",193.7,194.99,188.01,192.81,1174700.0],["2015-08-27",194.99,196.21,191.22,194.37,745500.0],["2015-08-28",194.01,198.4,193.37,197.59,797600.0],["2015-08-31",197.13,200.41,196.37,196.97,567800.0],["2015-09-01",193.5,195.11,192.07,192.86,635400.0],["2015-09-02",195.07,197.87,194.05,197.87,478400.0],["2015-09-03",198.68,201.55,198.3,200.38,667400.0],["2015-09-04",197.87,200.39,196.66,197.5,508700.0],["2015-09-08",201.42,204.36,201.07,204.19,765700.0],["2015-09-09",206.58,206.8,201.13,201.49,679900.0],["2015-09-10",200.68,203.58,200.65,202.21,514500.0],["2015-09-11",201.92,207.68,201.92,206.71,649300.0],["2015-09-14",206.97,207.12,204.53,205.37,551700.0],["2015-09-15",206.84,208.02,205.16,206.61,509600.0],["2015-09-16",206.33,206.73,204.75,205.75,502700.0],["2015-09-17",205.78,209.98,205.09,206.97,674800.0],["2015-09-18",204.55,205.51,201.53,202.19,756700.0],["2015-09-21",203.15,205.28,200.51,201.1,689300.0],["2015-09-22",199.55,199.83,196.39,198.39,537700.0],["2015-09-23",198.84,199.81,195.65,196.98,408300.0],["2015-09-24",195.09,196.01,191.58,192.82,1090500.0],["2015-09-25",194.89,195.67,190.74,191.49,1091800.0],["2015-09-28",190.35,190.44,178.89,179.52,1612600.0],["2015-09-29",179.9,181.39,174.49,176.19,1877300.0],["2015-09-30",178.04,182.32,177.98,181.79,1370500.0],["2015-10-01",182.96,186.72,180.88,186.13,1584900.0],["2015-10-02",184.77,189.07,182.57,188.97,978700.0],["2015-10-05",189.96,195.51,189.96,195.12,1127400.0],["2015-10-06",196.61,197.88,189.36,191.02,1217200.0],["2015-10-07",192.14,195.23,189.58,194.82,1002300.0],["2015-10-08",194.1,197.77,193.91,197.52,1172500.0],["2015-10-09",197.43,198.25,195.36,196.32,439400.0],["2015-10-12",196.88,198.63,196.11,197.8,432900.0],["2015-10-13",196.51,197.47,193.61,193.75,502200.0],["2015-10-14",193.69,194.61,189.82,190.11,625100.0],["2015-10-15",190.58,192.05,187.35,191.49,783800.0],["2015-10-16",192.23,196.64,191.82,196.11,1120500.0],["2015-10-19",195.95,198.7,195.95,198.0,579800.0],["2015-10-20",197.79,199.73,195.55,195.92,538400.0],["2015-10-21",197.59,198.29,193.67,195.01,631900.0],["2015-10-22",195.42,198.54,194.01,196.26,823000.0],["2015-10-23",197.62,198.11,193.1,195.48,679100.0],["2015-10-26",195.57,197.62,193.15,196.84,473200.0],["2015-10-27",195.63,197.63,192.38,195.23,551300.0],["2015-10-28",195.85,197.36,194.25,196.4,556100.0],["2015-10-29",196.09,196.3,188.03,192.39,1240000.0],["2015-10-30",193.19,197.3,192.39,195.5,974900.0],["2015-11-02",196.22,198.71,194.43,198.32,649900.0],["2015-11-03",199.64,199.64,196.42,198.19,590400.0],["2015-11-04",198.91,200.59,196.89,198.17,574800.0],["2015-11-05",198.0,199.18,194.74,197.46,1189400.0],["2015-11-06",194.21,201.88,182.98,187.14,3088000.0],["2015-11-09",186.03,188.73,184.3,186.39,1103100.0],["2015-11-10",185.97,188.93,185.49,188.21,713900.0],["2015-11-11",189.06,189.57,186.57,187.69,636200.0],["2015-11-12",186.46,186.46,184.21,184.56,717600.0],["2015-11-13",184.21,184.93,180.44,180.75,660000.0],["2015-11-16",180.22,182.8,180.0,182.68,696900.0],["2015-11-17",183.7,186.15,181.91,182.47,708900.0],["2015-11-18",182.78,189.2,182.45,188.98,678800.0],["2015-11-19",189.31,191.66,188.86,191.38,768600.0],["2015-11-20",191.59,193.27,190.9,192.29,676500.0],["2015-11-23",192.0,195.33,192.0,194.31,666300.0],["2015-11-24",193.83,195.36,191.74,192.56,683600.0],["2015-11-25",192.46,193.75,191.64,193.16,243400.0],["2015-11-27",193.2,193.55,192.0,192.71,148400.0],["2015-11-30",192.8,193.56,190.18,190.72,567900.0],["2015-12-01",192.02,192.55,189.28,191.02,610400.0],["2015-12-02",191.26,192.27,189.07,190.06,431300.0],["2015-12-03",190.4,190.4,183.14,184.14,713100.0],["2015-12-04",184.97,189.69,184.14,189.48,579300.0],["2015-12-07",189.48,191.79,188.2,190.83,557000.0],["2015-12-08",189.62,193.94,189.4,192.4,918500.0],["2015-12-09",190.75,195.66,189.6,190.23,641200.0],["2015-12-10",190.91,192.48,188.75,190.7,467200.0],["2015-12-11",188.32,191.99,188.32,190.39,651200.0],["2015-12-14",191.06,192.84,187.29,191.76,653700.0],["2015-12-15",192.81,195.34,191.78,193.69,677000.0],["2015-12-16",194.76,200.42,194.05,199.85,681200.0],["2015-12-17",200.35,200.36,193.22,193.34,685100.0],["2015-12-18",193.0,193.0,187.53,188.02,1263000.0],["2015-12-21",188.61,191.08,187.58,189.45,472600.0],["2015-12-22",190.16,190.57,187.79,189.76,371100.0],["2015-12-23",190.77,192.77,189.61,192.53,484000.0],["2015-12-24",192.13,192.95,190.52,190.71,227900.0],["2015-12-28",189.61,190.91,187.4,190.44,343200.0],["2015-12-29",191.46,192.99,190.7,192.51,346100.0],["2015-12-30",192.01,193.93,189.78,189.89,381000.0],["2015-12-31",189.29,191.1,188.78,189.39,404900.0],["2016-01-04",189.0,189.0,183.4,186.45,799700.0],["2016-01-05",187.37,188.32,185.4,186.05,601700.0],["2016-01-06",183.08,185.24,180.49,182.12,580400.0],["2016-01-07",178.44,181.18,175.82,176.75,709500.0],["2016-01-08",177.78,179.09,176.38,176.82,954200.0],["2016-01-11",177.59,179.23,173.43,175.68,861100.0],["2016-01-12",177.54,180.34,174.76,178.97,585300.0],["2016-01-13",179.42,182.0,169.1,169.5,670800.0],["2016-01-14",169.66,172.36,167.01,170.57,780900.0],["2016-01-15",166.5,168.17,163.16,165.44,764300.0],["2016-01-19",166.73,168.35,161.4,163.34,842800.0],["2016-01-20",160.25,164.78,153.15,162.56,1406500.0],["2016-01-21",163.09,166.93,162.2,165.25,977400.0],["2016-01-22",168.0,170.33,165.29,166.99,642000.0],["2016-01-25",166.06,167.07,164.2,164.43,539000.0],["2016-01-26",165.28,167.79,164.19,166.37,492300.0],["2016-01-27",165.99,167.67,163.57,164.69,505500.0],["2016-01-28",166.12,167.71,162.7,163.38,580500.0],["2016-01-29",164.26,166.53,163.65,166.41,926500.0],["2016-02-01",166.01,168.4,163.73,167.62,670800.0],["2016-02-02",166.69,166.95,162.6,163.16,594500.0],["2016-02-03",165.0,165.38,157.66,161.49,905900.0],["2016-02-04",161.27,165.73,160.66,165.03,666200.0],["2016-02-05",164.94,164.96,159.45,159.92,651900.0],["2016-02-08",157.73,158.2,149.43,151.78,1047800.0],["2016-02-09",149.72,155.79,148.56,153.7,1140800.0],["2016-02-10",155.48,159.48,154.35,157.86,827500.0],["2016-02-11",155.51,156.67,151.3,152.82,718300.0],["2016-02-12",155.4,155.63,152.85,155.21,688800.0],["2016-02-16",157.55,159.89,154.89,159.52,964700.0],["2016-02-17",160.41,164.2,159.95,163.07,764600.0],["2016-02-18",163.08,164.29,160.99,163.07,614800.0],["2016-02-19",162.59,166.56,161.31,165.68,698000.0],["2016-02-22",166.25,167.84,164.92,166.47,695800.0],["2016-02-23",165.79,167.42,165.13,166.58,638500.0],["2016-02-24",164.3,171.24,163.26,170.67,978500.0],["2016-02-25",170.43,173.37,166.97,171.04,1189400.0],["2016-02-26",175.04,179.6,175.04,178.49,1666800.0],["2016-02-29",178.74,182.96,178.5,179.73,1198200.0],["2016-03-01",182.06,185.52,180.6,184.86,804900.0],["2016-03-02",184.53,186.21,183.35,186.05,699400.0],["2016-03-03",185.19,187.48,184.87,186.89,823800.0],["2016-03-04",186.5,189.76,185.42,186.82,677700.0],["2016-03-07",185.46,186.53,180.6,180.95,980000.0],["2016-03-08",180.31,180.66,176.59,179.39,720900.0],["2016-03-09",180.7,181.33,177.79,180.0,579500.0],["2016-03-10",180.92,182.63,178.06,180.29,519300.0],["2016-03-11",181.68,185.71,180.71,185.24,667800.0],["2016-03-14",184.32,186.11,183.76,185.3,510500.0],["2016-03-15",181.7,185.38,181.54,182.86,593100.0],["2016-03-16",182.49,184.14,180.44,183.36,414900.0],["2016-03-17",183.4,186.59,182.72,186.5,620900.0],["2016-03-18",187.02,190.29,186.97,188.48,781300.0],["2016-03-21",188.6,190.08,187.67,188.5,472900.0],["2016-03-22",188.37,189.39,186.22,188.03,459400.0],["2016-03-23",187.77,187.77,185.84,186.31,493400.0],["2016-03-24",185.07,187.05,184.43,186.82,370200.0],["2016-03-28",186.9,189.98,185.59,188.85,539100.0],["2016-03-29",188.89,192.8,187.66,192.43,1017300.0],["2016-03-30",193.31,193.59,190.33,191.12,465700.0],["2016-03-31",190.9,192.08,189.34,190.9,498300.0],["2016-04-01",190.2,192.62,189.53,192.41,456900.0],["2016-04-04",192.62,192.62,189.64,189.9,352100.0],["2016-04-05",188.0,189.65,186.16,189.22,373800.0],["2016-04-06",189.41,193.18,188.41,192.52,439900.0],["2016-04-07",192.17,193.75,190.35,191.78,557900.0],["2016-04-08",193.71,195.9,192.86,193.92,505400.0],["2016-04-11",194.58,197.41,194.37,194.37,557700.0],["2016-04-12",194.29,196.72,193.84,195.27,337100.0],["2016-04-13",196.82,198.84,196.08,198.19,368300.0],["2016-04-14",198.47,198.82,196.37,196.69,470600.0],["2016-04-15",196.99,197.76,195.42,197.04,399200.0],["2016-04-18",196.68,198.8,195.87,198.02,279300.0],["2016-04-19",199.35,199.44,195.58,197.89,403300.0],["2016-04-20",198.04,200.77,196.77,199.72,411200.0],["2016-04-21",199.36,200.41,196.67,196.8,335000.0],["2016-04-22",196.8,198.5,195.18,196.22,557700.0],["2016-04-25",197.0,198.32,195.83,197.56,630500.0],["2016-04-26",198.63,198.84,195.79,197.89,449400.0],["2016-04-27",197.99,198.52,195.64,197.28,504000.0],["2016-04-28",195.59,196.98,192.38,192.83,478700.0],["2016-04-29",192.74,193.32,190.16,192.63,552600.0],["2016-05-02",194.11,196.68,193.12,196.05,673500.0],["2016-05-03",194.5,195.2,192.64,193.18,881800.0],["2016-05-04",191.84,193.5,190.93,192.72,693000.0],["2016-05-05",192.4,196.07,192.21,193.53,978700.0],["2016-05-06",194.1,199.53,192.32,195.58,1188300.0],["2016-05-09",196.12,198.05,195.51,195.96,541000.0],["2016-05-10",196.39,200.57,196.39,200.55,608000.0],["2016-05-11",199.9,200.63,196.34,196.63,504100.0],["2016-05-12",197.74,197.74,194.14,195.98,479000.0],["2016-05-13",195.58,197.53,193.85,194.42,319400.0],["2016-05-16",194.96,195.69,193.65,194.53,456400.0],["2016-05-17",194.26,195.65,191.84,193.49,653200.0],["2016-05-18",192.89,195.02,191.54,192.39,493900.0],["2016-05-19",191.51,193.29,189.55,191.17,361100.0],["2016-05-20",192.54,194.93,192.2,193.08,395400.0],["2016-05-23",193.11,193.43,192.07,192.44,296800.0],["2016-05-24",193.53,197.52,193.06,196.83,555100.0],["2016-05-25",197.12,198.11,196.22,196.4,416800.0],["2016-05-26",196.64,197.0,195.51,196.0,286300.0],["2016-05-27",196.1,198.09,196.09,197.64,315900.0],["2016-05-31",197.69,198.19,195.55,196.69,496700.0],["2016-06-01",195.37,198.25,195.28,198.15,470500.0],["2016-06-02",197.96,199.11,196.85,199.11,310200.0],["2016-06-03",198.57,199.11,196.48,198.5,357900.0],["2016-06-06",199.52,199.52,196.19,197.21,345400.0],["2016-06-07",197.76,201.41,197.27,200.56,582200.0],["2016-06-08",200.61,201.78,200.05,201.03,400700.0],["2016-06-09",200.0,200.69,198.56,199.47,314800.0],["2016-06-10",198.09,199.29,194.86,195.28,325300.0],["2016-06-13",194.03,195.46,192.55,192.59,390200.0],["2016-06-14",191.65,193.01,189.66,191.59,497000.0],["2016-06-15",192.51,194.58,191.75,192.77,357100.0],["2016-06-16",191.53,193.16,190.36,192.81,280700.0],["2016-06-17",192.74,193.67,191.19,192.44,490100.0],["2016-06-20",195.01,198.38,192.76,195.66,367500.0],["2016-06-21",196.69,197.18,195.18,196.23,251500.0],["2016-06-22",196.07,197.52,195.12,195.3,318600.0],["2016-06-23",197.52,197.95,195.87,197.85,286100.0],["2016-06-24",190.01,190.8,184.53,185.48,1166300.0],["2016-06-27",183.11,184.29,177.34,177.96,784900.0],["2016-06-28",181.51,184.42,180.71,184.42,482000.0],["2016-06-29",186.4,189.12,184.92,188.23,524900.0],["2016-06-30",188.95,190.36,186.52,189.76,554300.0],["2016-07-01",189.79,192.0,187.39,189.37,497300.0],["2016-07-05",187.62,188.42,184.49,186.19,495000.0],["2016-07-06",185.48,188.56,183.9,188.43,462400.0],["2016-07-07",188.79,190.04,187.05,189.2,376000.0],["2016-07-08",191.23,195.78,191.23,194.2,420600.0],["2016-07-11",194.98,196.4,194.59,195.86,353800.0],["2016-07-12",197.77,197.77,195.77,195.82,386600.0],["2016-07-13",197.13,197.13,195.11,196.66,358800.0],["2016-07-14",198.44,198.48,196.58,197.43,257900.0],["2016-07-15",198.18,200.44,197.05,199.96,526100.0],["2016-07-18",200.63,200.83,199.14,199.76,377900.0],["2016-07-19",199.62,200.46,197.88,198.82,333500.0],["2016-07-20",199.75,202.28,198.11,201.17,438100.0],["2016-07-21",201.01,201.47,198.13,198.88,547900.0],["2016-07-22",199.5,203.18,198.53,203.07,560400.0],["2016-07-25",203.45,204.91,201.55,204.8,531900.0],["2016-07-26",204.77,205.21,202.72,205.06,299600.0],["2016-07-27",206.07,208.47,203.69,204.87,478900.0],["2016-07-28",204.9,207.27,204.9,207.0,611600.0],["2016-07-29",206.74,209.42,205.96,208.94,688800.0],["2016-08-01",209.11,210.6,206.82,209.91,714800.0],["2016-08-02",209.94,211.5,206.73,208.29,576000.0],["2016-08-03",207.76,208.58,206.42,208.58,620900.0],["2016-08-04",208.58,208.59,206.16,207.7,848400.0],["2016-08-05",211.11,214.05,210.38,214.02,1202100.0],["2016-08-08",214.02,214.93,212.79,213.03,549700.0],["2016-08-09",213.39,214.81,211.7,212.39,491100.0],["2016-08-10",212.52,213.03,210.51,211.84,326600.0],["2016-08-11",212.3,213.15,211.36,211.83,468300.0],["2016-08-12",211.79,212.37,210.36,211.96,329600.0],["2016-08-15",212.0,213.57,211.98,212.77,334500.0],["2016-08-16",212.41,213.3,210.3,210.46,364800.0],["2016-08-17",209.88,209.94,207.07,209.18,420200.0],["2016-08-18",209.26,210.93,207.57,209.79,388300.0],["2016-08-19",208.85,210.99,208.47,210.19,324000.0],["2016-08-22",210.19,210.75,208.75,210.33,250600.0],["2016-08-23",211.73,213.97,211.39,213.08,397100.0],["2016-08-24",212.53,212.53,209.68,210.39,396600.0],["2016-08-25",209.96,211.92,209.81,211.13,340400.0],["2016-08-26",211.53,212.7,208.59,209.69,422100.0],["2016-08-29",210.25,211.96,210.17,211.23,244200.0],["2016-08-30",211.57,212.2,210.89,211.69,311400.0],["2016-08-31",211.2,213.25,210.66,212.78,440600.0],["2016-09-01",212.86,213.55,210.71,212.75,409400.0],["2016-09-02",213.99,214.56,212.99,213.97,300400.0],["2016-09-06",214.46,214.98,212.4,214.95,381500.0],["2016-09-07",214.79,216.58,213.57,216.22,679700.0],["2016-09-08",215.81,216.02,211.38,211.38,648300.0],["2016-09-09",209.26,210.3,203.53,203.53,540800.0],["2016-09-12",201.87,206.9,201.31,206.35,387700.0],["2016-09-13",204.75,205.65,201.88,203.65,599400.0],["2016-09-14",203.61,205.16,202.84,203.87,348200.0],["2016-09-15",203.97,207.04,203.37,206.54,331200.0],["2016-09-16",205.57,205.7,203.85,205.42,515600.0],["2016-09-19",206.48,208.2,205.71,206.37,472800.0],["2016-09-20",207.98,207.98,205.48,206.1,287400.0],["2016-09-21",206.73,206.83,202.96,206.42,500300.0],["2016-09-22",208.23,208.26,206.02,206.68,418700.0],["2016-09-23",203.69,206.53,203.43,205.75,641200.0],["2016-09-26",204.58,205.04,202.42,202.54,516800.0],["2016-09-27",202.61,203.46,201.93,202.87,799800.0],["2016-09-28",202.94,202.94,199.71,201.52,692200.0],["2016-09-29",201.18,201.69,197.7,198.86,1111200.0],["2016-09-30",200.03,201.12,198.22,200.34,869100.0],["2016-10-03",199.47,200.8,198.2,198.91,408300.0],["2016-10-04",196.59,201.02,196.59,198.59,472200.0],["2016-10-05",199.18,200.81,198.29,199.83,388900.0],["2016-10-06",199.69,201.75,198.92,200.86,448000.0],["2016-10-07",201.11,201.11,196.67,197.77,425900.0],["2016-10-10",198.52,199.8,197.5,197.9,233000.0],["2016-10-11",197.06,197.71,191.89,191.99,622900.0],["2016-10-12",194.27,196.37,193.5,195.2,706400.0],["2016-10-13",193.79,196.02,193.36,194.9,572200.0],["2016-10-14",196.65,198.1,196.15,196.46,514200.0],["2016-10-17",196.01,196.89,194.71,195.63,314000.0],["2016-10-18",197.87,197.87,195.18,195.57,278700.0],["2016-10-19",196.39,196.72,194.04,195.4,370700.0],["2016-10-20",195.1,197.05,194.06,196.57,406700.0],["2016-10-21",194.95,197.59,194.09,196.87,394200.0],["2016-10-24",198.38,200.53,197.74,198.3,392800.0],["2016-10-25",197.14,197.65,185.71,185.9,1286200.0],["2016-10-26",185.39,188.5,185.39,186.79,522400.0],["2016-10-27",186.99,187.78,182.68,185.69,823900.0],["2016-10-28",185.58,188.31,184.43,184.7,629700.0],["2016-10-31",185.44,186.11,184.11,184.3,626000.0],["2016-11-01",183.43,184.38,177.81,178.98,1659800.0],["2016-11-02",178.21,182.49,178.0,178.59,1221700.0],["2016-11-03",179.6,179.86,175.52,176.98,1177200.0],["2016-11-04",186.1,193.01,184.14,190.75,2427600.0],["2016-11-07",192.95,196.28,191.26,194.73,1249200.0],["2016-11-08",193.82,196.08,192.37,195.19,532600.0],["2016-11-09",191.67,198.58,191.03,197.77,929600.0],["2016-11-10",199.11,205.26,198.21,202.38,1298900.0],["2016-11-11",202.29,204.31,199.0,199.61,1108200.0],["2016-11-14",201.04,202.43,196.88,197.25,972700.0],["2016-11-15",199.55,201.23,195.99,197.16,1392300.0],["2016-11-16",196.64,198.15,195.59,197.56,810200.0],["2016-11-17",198.62,200.51,197.49,200.27,772700.0],["2016-11-18",200.39,200.4,198.98,199.97,875200.0],["2016-11-21",200.66,201.69,198.71,199.75,484300.0],["2016-11-22",200.58,200.75,198.58,200.19,502300.0],["2016-11-23",199.95,201.58,198.58,200.7,331400.0],["2016-11-25",201.01,201.75,199.61,201.0,127700.0],["2016-11-28",200.36,200.99,198.31,199.37,410900.0],["2016-11-29",199.94,201.6,199.17,200.1,354700.0],["2016-11-30",199.91,201.48,197.44,197.44,497700.0],["2016-12-01",197.51,199.16,190.97,191.48,843600.0],["2016-12-02",191.88,192.96,189.44,190.0,763200.0],["2016-12-05",192.03,195.27,190.92,194.96,826400.0],["2016-12-06",195.75,196.59,193.59,195.0,448600.0],["2016-12-07",195.01,200.17,194.41,199.97,556200.0],["2016-12-08",199.57,202.6,199.17,201.27,536200.0],["2016-12-09",201.51,201.51,198.9,199.86,421500.0],["2016-12-12",199.29,199.54,196.59,198.64,436300.0],["2016-12-13",201.98,202.89,200.65,201.26,573300.0],["2016-12-14",201.22,202.95,198.96,199.64,529900.0],["2016-12-15",199.88,202.41,197.46,197.74,613900.0],["2016-12-16",198.24,199.47,196.5,197.0,760200.0],["2016-12-19",198.01,200.96,197.05,199.61,477800.0],["2016-12-20",200.06,202.1,199.47,201.16,469300.0],["2016-12-21",201.61,205.91,201.61,204.87,577200.0],["2016-12-22",205.13,205.9,202.4,202.99,353500.0],["2016-12-23",203.6,204.11,202.78,203.71,248000.0],["2016-12-27",204.5,205.13,203.12,203.73,283200.0],["2016-12-28",204.77,204.77,201.61,201.77,225000.0],["2016-12-29",201.71,202.52,201.18,202.14,210400.0],["2016-12-30",203.16,203.16,198.45,199.68,440300.0],["2017-01-03",201.68,204.15,200.08,201.75,492800.0],["2017-01-04",202.0,206.41,202.0,205.88,544100.0],["2017-01-05",205.45,206.18,203.09,204.35,540500.0],["2017-01-06",204.55,206.37,203.32,204.44,590900.0],["2017-01-09",205.28,205.77,203.52,203.73,458300.0],["2017-01-10",203.14,205.52,203.0,203.18,520100.0],["2017-01-11",203.82,204.16,200.84,202.2,494200.0],["2017-01-12",200.96,202.04,199.9,201.74,468600.0],["2017-01-13",201.62,203.13,201.11,202.41,387900.0],["2017-01-17",201.73,202.67,200.74,201.81,457400.0],["2017-01-18",202.17,204.6,201.53,204.09,777500.0],["2017-01-19",204.51,210.21,204.51,205.9,863300.0],["2017-01-20",206.4,208.01,206.4,207.14,617500.0],["2017-01-23",207.08,210.3,206.74,209.52,892000.0],["2017-01-24",210.63,215.99,210.63,214.87,1027700.0],["2017-01-25",215.63,217.96,215.19,215.38,942900.0],["2017-01-26",215.33,216.52,213.89,215.45,417800.0],["2017-01-27",214.88,215.29,214.04,215.17,334900.0],["2017-01-30",213.42,216.08,212.13,215.46,484500.0],["2017-01-31",215.63,216.42,213.43,215.84,558100.0],["2017-02-01",215.85,217.25,213.07,215.87,493400.0],["2017-02-02",215.58,216.98,214.8,216.03,558600.0],["2017-02-03",216.31,217.51,214.83,215.39,455600.0],["2017-02-06",214.46,216.48,212.77,213.38,749000.0],["2017-02-07",214.46,216.18,213.75,214.0,566300.0],["2017-02-08",214.27,215.5,213.47,214.1,458100.0],["2017-02-09",214.1,215.37,211.13,214.77,999200.0],["2017-02-10",212.5,224.17,209.9,222.72,2023900.0],["2017-02-13",224.41,225.53,222.68,223.8,688400.0],["2017-02-14",223.39,224.3,222.19,224.23,540700.0],["2017-02-15",224.0,224.98,222.41,222.98,459000.0],["2017-02-16",223.2,224.01,220.24,221.78,421700.0],["2017-02-17",221.37,222.0,219.22,221.55,470600.0],["2017-02-21",222.08,224.88,219.53,224.54,603500.0],["2017-02-22",225.02,226.15,223.56,225.05,532300.0],["2017-02-23",226.17,226.58,224.45,225.31,394800.0],["2017-02-24",224.92,226.23,223.37,225.96,343700.0],["2017-02-27",225.26,228.3,224.33,228.08,461000.0],["2017-02-28",228.02,228.52,226.06,226.36,489100.0],["2017-03-01",229.31,233.7,228.26,231.53,547000.0],["2017-03-02",230.4,232.46,229.71,230.15,354900.0],["2017-03-03",230.57,232.45,229.25,229.67,368200.0],["2017-03-06",227.78,229.76,226.74,228.04,396700.0],["2017-03-07",227.93,229.36,226.24,227.3,345100.0],["2017-03-08",227.9,230.89,227.0,229.57,360100.0],["2017-03-09",229.2,230.55,226.74,228.13,332900.0],["2017-03-10",229.51,230.98,228.94,230.39,344500.0],["2017-03-13",230.27,231.47,229.28,231.07,308500.0],["2017-03-14",229.46,231.19,228.94,229.92,267500.0],["2017-03-15",231.0,231.62,228.53,231.0,525200.0],["2017-03-16",231.0,233.57,230.16,231.4,626700.0],["2017-03-17",231.23,231.55,229.2,230.2,665200.0],["2017-03-20",230.83,231.99,228.97,231.9,848100.0],["2017-03-21",232.18,232.2,229.07,229.42,341600.0],["2017-03-22",227.45,228.17,224.01,227.92,693600.0],["2017-03-23",228.3,230.81,227.95,229.38,296200.0],["2017-03-24",229.57,230.06,225.53,227.02,732200.0],["2017-03-27",224.74,228.07,223.84,227.63,330600.0],["2017-03-28",227.32,228.85,226.03,227.99,438700.0],["2017-03-29",226.82,230.21,226.42,229.96,473500.0],["2017-03-30",229.84,232.14,228.84,228.91,397100.0],["2017-03-31",228.87,230.29,227.67,229.49,401200.0],["2017-04-03",229.92,231.08,226.66,228.33,422600.0],["2017-04-04",228.13,229.29,226.81,227.85,425100.0],["2017-04-05",228.87,230.38,226.82,227.15,331100.0],["2017-04-06",227.45,229.86,226.57,228.39,351400.0],["2017-04-07",228.26,229.01,227.5,228.35,364300.0],["2017-04-10",228.31,229.55,227.98,228.68,291500.0],["2017-04-11",228.79,230.08,227.06,229.93,308500.0],["2017-04-12",232.05,233.86,228.93,230.46,389200.0],["2017-04-13",229.95,230.92,228.84,229.75,357800.0],["2017-04-17",230.38,232.49,229.43,232.48,301700.0],["2017-04-18",231.26,232.27,229.95,231.66,330400.0],["2017-04-19",233.14,234.99,231.8,234.22,519100.0],["2017-04-20",235.38,237.58,234.95,236.29,447700.0],["2017-04-21",236.43,237.02,234.77,234.93,708800.0],["2017-04-24",237.75,238.16,234.74,235.78,499400.0],["2017-04-25",236.83,240.2,236.83,238.42,550900.0],["2017-04-26",239.1,240.08,238.02,238.35,618600.0],["2017-04-27",238.46,241.02,237.06,238.88,860200.0],["2017-04-28",230.0,236.37,227.99,234.79,1745900.0],["2017-05-01",235.95,236.04,233.06,234.68,539600.0],["2017-05-02",234.68,235.11,231.73,231.97,588700.0],["2017-05-03",231.37,232.39,228.8,229.92,484700.0],["2017-05-04",230.6,232.65,230.42,232.56,547600.0],["2017-05-05",232.71,233.92,231.99,232.2,298900.0],["2017-05-08",234.12,235.12,232.06,234.09,463000.0],["2017-05-09",234.14,235.3,233.83,234.39,325800.0],["2017-05-10",233.6,234.93,232.57,233.7,290400.0],["2017-05-11",232.7,234.97,231.46,234.81,404300.0],["2017-05-12",234.3,234.48,229.92,230.53,416400.0],["2017-05-15",231.05,233.36,230.16,232.2,448400.0],["2017-05-16",233.37,233.65,231.1,231.27,487900.0],["2017-05-17",231.27,231.27,227.71,228.75,530700.0],["2017-05-18",228.49,229.7,226.65,228.48,343900.0],["2017-05-19",228.94,231.11,228.48,230.02,396400.0],["2017-05-22",230.65,232.0,230.55,231.58,200200.0],["2017-05-23",232.53,234.5,231.86,232.87,673600.0],["2017-05-24",232.97,235.8,231.93,235.54,414900.0],["2017-05-25",236.86,238.47,235.92,236.98,419300.0],["2017-05-26",236.35,237.13,235.18,235.89,259400.0],["2017-05-30",235.83,237.63,234.78,237.25,219700.0],["2017-05-31",238.48,239.43,236.37,239.3,520100.0],["2017-06-01",239.08,240.59,237.66,238.98,574700.0],["2017-06-02",239.07,240.0,238.48,239.4,313200.0],["2017-06-05",239.89,240.32,238.58,240.22,247500.0],["2017-06-06",239.0,240.61,238.37,239.72,297400.0],["2017-06-07",240.46,241.23,239.17,240.18,260400.0],["2017-06-08",240.18,241.1,237.69,239.21,290500.0],["2017-06-09",239.5,241.43,238.89,240.16,250100.0],["2017-06-12",239.52,240.52,238.02,239.54,290000.0],["2017-06-13",239.75,242.33,239.16,241.95,338200.0],["2017-06-14",243.44,245.9,242.07,243.79,546500.0],["2017-06-15",242.97,243.37,240.94,242.49,332700.0],["2017-06-16",242.94,242.94,238.89,241.93,349100.0],["2017-06-19",242.38,244.5,242.19,243.88,179500.0],["2017-06-20",243.9,244.85,241.86,243.01,227700.0],["2017-06-21",243.2,243.2,241.3,242.92,391200.0],["2017-06-22",242.7,243.18,240.68,242.7,321100.0],["2017-06-23",244.25,246.74,243.11,246.5,1364200.0],["2017-06-26",247.55,248.24,245.93,246.65,297900.0],["2017-06-27",246.53,246.79,243.44,243.63,239000.0],["2017-06-28",244.88,244.88,243.39,243.94,395000.0],["2017-06-29",243.0,244.02,237.47,239.71,571200.0],["2017-06-30",240.51,242.85,239.83,241.69,325900.0],["2017-07-03",242.37,242.38,240.37,241.07,224400.0],["2017-07-05",241.71,243.96,240.56,243.76,253300.0],["2017-07-06",242.39,244.32,241.04,241.67,273700.0],["2017-07-07",242.77,247.33,242.65,245.75,376700.0],["2017-07-10",245.92,247.27,245.02,246.64,368100.0],["2017-07-11",246.68,246.78,244.89,246.53,350700.0],["2017-07-12",247.72,249.25,246.28,247.86,394300.0],["2017-07-13",247.79,249.61,247.31,248.02,245700.0],["2017-07-14",248.37,249.07,246.77,247.61,319900.0],["2017-07-17",247.68,248.57,246.53,248.19,225800.0],["2017-07-18",248.0,249.3,246.01,246.88,310300.0],["2017-07-19",247.2,249.2,247.2,247.89,429000.0],["2017-07-20",248.54,248.54,241.7,242.58,672200.0],["2017-07-21",242.24,246.79,241.89,245.12,565200.0],["2017-07-24",244.6,245.73,243.87,244.02,456700.0],["2017-07-25",245.0,245.0,240.09,241.27,1112100.0],["2017-07-26",243.74,244.56,239.35,240.13,637500.0],["2017-07-27",240.21,241.08,236.48,238.34,882400.0],["2017-07-28",243.57,251.69,242.28,248.65,1202600.0],["2017-07-31",249.75,249.92,247.5,248.99,587700.0],["2017-08-01",249.9,252.23,249.59,252.07,729500.0],["2017-08-02",251.72,252.89,250.24,251.7,394700.0],["2017-08-03",251.56,251.81,249.02,250.98,323200.0],["2017-08-04",251.18,252.09,249.21,250.88,268500.0],["2017-08-07",250.01,250.14,247.91,249.38,505600.0],["2017-08-08",249.07,250.74,247.34,248.96,339900.0],["2017-08-09",249.07,250.2,248.19,249.68,372300.0],["2017-08-10",247.91,248.7,246.1,246.41,419300.0],["2017-08-11",246.72,248.5,245.32,245.43,313000.0],["2017-08-14",247.01,249.68,246.11,248.57,443500.0],["2017-08-15",249.68,250.88,248.97,249.94,388600.0],["2017-08-16",250.43,252.76,250.07,252.11,396500.0],["2017-08-17",251.74,252.16,248.06,248.1,493500.0],["2017-08-18",247.52,249.35,246.73,248.97,603300.0],["2017-08-21",248.52,249.16,246.87,246.91,304600.0],["2017-08-22",247.0,250.38,246.72,249.58,310400.0],["2017-08-23",248.6,249.67,245.47,248.06,379900.0],["2017-08-24",248.64,249.29,244.77,245.9,338100.0],["2017-08-25",247.1,248.46,245.43,247.06,310900.0],["2017-08-28",247.58,248.39,246.95,247.12,230000.0],["2017-08-29",245.9,248.63,245.65,248.57,328800.0],["2017-08-30",248.81,251.04,248.09,250.85,316700.0],["2017-08-31",252.45,254.75,252.16,253.12,399300.0],["2017-09-01",253.2,255.54,252.51,254.8,445600.0],["2017-09-05",253.98,255.46,253.98,254.76,466200.0],["2017-09-06",255.04,256.33,253.25,255.56,463500.0],["2017-09-07",255.88,255.88,250.7,252.53,647500.0],["2017-09-08",252.5,258.38,252.22,257.92,603400.0],["2017-09-11",259.0,259.91,256.93,258.07,407600.0],["2017-09-12",258.61,259.84,257.77,259.69,325400.0],["2017-09-13",259.69,259.69,255.59,256.37,328600.0],["2017-09-14",255.87,256.21,253.34,253.76,439400.0],["2017-09-15",253.58,254.79,253.2,254.67,484200.0],["2017-09-18",255.06,258.28,253.69,254.34,618700.0],["2017-09-19",252.57,254.49,251.14,254.45,511900.0],["2017-09-20",254.45,256.22,254.09,256.0,480900.0],["2017-09-21",256.0,256.75,254.03,254.11,297600.0],["2017-09-22",248.24,248.74,242.49,245.67,1162500.0],["2017-09-25",244.87,245.94,243.79,245.03,611300.0],["2017-09-26",245.04,247.94,245.04,245.72,400800.0],["2017-09-27",246.28,247.47,243.75,244.97,404800.0],["2017-09-28",245.49,248.73,245.49,248.08,566500.0],["2017-09-29",247.39,248.63,245.81,247.51,759800.0],["2017-10-02",248.16,251.23,247.51,249.04,794600.0],["2017-10-03",249.82,252.48,247.97,252.02,1044800.0],["2017-10-04",251.8,257.21,251.56,256.91,704000.0],["2017-10-05",258.0,258.36,254.43,256.14,572000.0],["2017-10-06",255.11,257.38,255.11,256.77,419100.0],["2017-10-09",257.19,257.65,256.34,256.74,316200.0],["2017-10-10",257.44,257.97,254.38,254.83,443700.0],["2017-10-11",254.71,257.22,254.26,257.06,349100.0],["2017-10-12",257.05,258.28,256.49,258.24,396500.0],["2017-10-13",257.4,258.15,253.19,254.99,513800.0],["2017-10-16",255.89,257.64,255.0,257.18,217000.0],["2017-10-17",257.3,259.33,257.13,258.73,321100.0],["2017-10-18",258.28,260.69,258.28,260.0,408400.0],["2017-10-19",259.48,262.3,257.79,261.04,520600.0],["2017-10-20",262.21,264.68,261.01,264.52,358900.0],["2017-10-23",265.69,265.98,263.38,264.14,403800.0],["2017-10-24",264.09,267.12,262.33,266.51,587200.0],["2017-10-25",266.68,266.68,261.63,263.15,522200.0],["2017-10-26",264.71,264.71,261.1,262.98,1496600.0],["2017-10-27",262.07,268.46,262.0,264.34,866300.0],["2017-10-30",264.23,264.9,262.08,262.96,837300.0],["2017-10-31",262.48,264.43,261.27,261.76,547400.0],["2017-11-01",261.39,263.31,260.94,262.45,402200.0],["2017-11-02",261.49,262.46,256.36,257.79,597100.0],["2017-11-03",258.11,259.95,256.32,257.33,313800.0],["2017-11-06",258.09,262.06,256.9,260.62,539900.0],["2017-11-07",260.49,261.5,259.21,260.92,252300.0],["2017-11-08",261.1,263.67,259.76,263.48,371700.0],["2017-11-09",262.36,264.85,261.95,264.61,358000.0],["2017-11-10",264.35,265.42,263.43,263.85,274500.0],["2017-11-13",264.03,265.57,263.29,265.02,354500.0],["2017-11-14",263.75,267.63,261.66,267.14,366600.0],["2017-11-15",266.51,268.06,263.89,267.1,397000.0],["2017-11-16",268.13,271.69,267.04,270.65,367100.0],["2017-11-17",270.34,272.46,269.46,272.2,224500.0],["2017-11-20",272.75,278.2,272.75,276.74,716000.0],["2017-11-21",275.64,279.85,273.05,274.25,546900.0],["2017-11-22",274.44,275.48,273.03,274.01,347900.0],["2017-11-24",274.55,275.98,273.28,275.55,146200.0],["2017-11-27",276.6,277.68,274.67,275.53,467500.0],["2017-11-28",276.72,280.46,276.21,280.09,335300.0],["2017-11-29",279.92,280.22,278.46,279.1,367300.0],["2017-11-30",280.17,283.22,278.68,282.61,631500.0],["2017-12-01",283.1,286.29,279.09,284.82,653600.0],["2017-12-04",285.05,286.85,282.93,284.65,872500.0],["2017-12-05",284.12,284.71,279.22,281.26,428200.0],["2017-12-06",280.97,281.57,277.45,277.67,482100.0],["2017-12-07",277.81,281.58,277.02,280.32,414300.0],["2017-12-08",281.44,282.32,279.34,280.57,376300.0],["2017-12-11",280.37,280.5,276.79,277.37,388600.0],["2017-12-12",277.94,279.84,275.2,275.34,577500.0],["2017-12-13",275.23,277.82,274.15,275.51,533700.0],["2017-12-14",275.07,276.47,272.26,273.56,453400.0],["2017-12-15",274.52,275.52,273.2,274.71,686400.0],["2017-12-18",275.0,276.52,271.54,275.14,495600.0],["2017-12-19",275.5,277.6,274.22,276.56,583400.0],["2017-12-20",276.89,279.03,276.01,277.55,586500.0],["2017-12-21",277.97,279.77,277.19,277.86,562600.0],["2017-12-22",278.58,278.58,275.28,276.46,413900.0],["2017-12-26",276.49,277.98,275.87,276.45,332100.0],["2017-12-27",276.38,277.28,273.41,273.44,369200.0],["2017-12-28",273.97,276.5,273.12,276.14,371200.0],["2017-12-29",276.56,278.48,275.8,275.9,311700.0],["2018-01-02",277.04,277.04,273.47,276.0,471400.0],["2018-01-03",275.71,276.87,274.25,275.14,467200.0],["2018-01-04",275.22,277.0,274.62,275.26,403800.0],["2018-01-05",276.42,278.4,274.25,276.67,550500.0],["2018-01-08",276.84,279.41,275.42,279.15,474400.0],["2018-01-09",278.54,282.21,278.44,279.79,617300.0],["2018-01-10",279.4,279.69,270.66,272.09,882100.0],["2018-01-11",272.13,272.93,269.25,271.72,664700.0],["2018-01-12",271.39,274.79,269.92,274.07,667700.0],["2018-01-16",275.71,277.95,274.46,274.49,513900.0],["2018-01-17",276.16,278.31,274.63,277.8,438800.0],["2018-01-18",277.69,278.81,276.89,278.13,339500.0],["2018-01-19",279.15,279.92,276.96,279.14,524500.0],["2018-01-22",279.28,280.8,277.93,279.56,579200.0],["2018-01-23",280.17,280.64,278.08,278.81,591600.0],["2018-01-24",280.08,280.98,274.13,274.56,620800.0],["2018-01-25",274.49,276.95,272.45,276.77,597600.0],["2018-01-26",277.63,281.0,276.79,280.69,662600.0],["2018-01-29",280.12,281.29,278.45,279.14,624600.0],["2018-01-30",276.93,280.65,275.98,278.34,484000.0],["2018-01-31",280.0,281.48,277.16,281.06,661200.0],["2018-02-01",280.27,280.8,275.06,276.08,656900.0],["2018-02-02",274.4,275.93,268.81,270.58,924200.0],["2018-02-05",269.24,271.83,262.77,263.35,870700.0],["2018-02-06",257.91,268.33,255.61,268.05,1389900.0],["2018-02-07",267.04,270.92,266.06,267.66,758700.0],["2018-02-08",267.12,268.25,255.97,256.57,1025800.0],["2018-02-09",259.0,261.49,238.63,249.46,2167100.0],["2018-02-12",253.02,257.46,248.29,254.55,1524000.0],["2018-02-13",253.74,254.35,249.17,251.28,965200.0],["2018-02-14",249.49,253.77,249.23,253.5,670100.0],["2018-02-15",254.46,254.46,250.42,252.5,867800.0],["2018-02-16",251.8,252.2,249.34,249.76,1067900.0],["2018-02-20",250.0,251.88,246.7,247.07,902500.0],["2018-02-21",247.0,250.0,246.01,246.4,592700.0],["2018-02-22",247.13,250.36,246.18,249.0,771900.0],["2018-02-23",250.0,251.58,247.04,251.39,672100.0],["2018-02-26",251.93,252.38,247.87,250.54,564600.0],["2018-02-27",251.1,253.01,246.54,246.54,622700.0],["2018-02-28",246.78,247.5,239.88,239.88,1123900.0],["2018-03-01",239.87,243.62,237.06,241.1,1010900.0],["2018-03-02",238.54,238.88,233.68,236.56,1196500.0],["2018-03-05",235.96,238.9,235.15,238.44,631900.0],["2018-03-06",239.1,241.34,237.89,241.29,629700.0],["2018-03-07",239.15,241.35,236.99,237.22,486100.0],["2018-03-08",237.66,240.64,237.66,240.08,500100.0],["2018-03-09",241.25,245.08,239.79,245.0,590100.0],["2018-03-12",245.0,248.81,245.0,247.93,683600.0],["2018-03-13",249.81,253.55,248.92,250.59,1104800.0],["2018-03-14",251.2,251.69,247.62,248.89,499700.0],["2018-03-15",249.36,250.25,245.57,246.4,455700.0],["2018-03-16",246.25,248.74,245.15,247.9,500300.0],["2018-03-19",247.02,247.8,241.83,243.02,437100.0],["2018-03-20",243.98,247.11,243.01,246.79,671600.0],["2018-03-21",247.18,249.65,245.69,247.1,418100.0],["2018-03-22",246.06,246.98,239.47,240.28,761100.0],["2018-03-23",240.98,240.98,230.04,230.57,1172600.0],["2018-03-26",234.59,237.87,230.95,234.2,935600.0],["2018-03-27",235.36,235.36,226.62,227.9,1193600.0],["2018-03-28",227.9,231.52,227.37,228.89,687400.0],["2018-03-29",230.41,233.61,228.92,232.22,563700.0],["2018-04-02",232.22,232.22,223.99,227.61,778700.0],["2018-04-03",228.31,231.41,228.05,230.7,545000.0],["2018-04-04",227.85,239.1,226.84,238.91,935200.0],["2018-04-05",239.65,241.09,237.25,239.5,852900.0],["2018-04-06",238.36,239.69,234.19,236.08,606600.0],["2018-04-09",238.44,239.47,235.15,235.37,554100.0],["2018-04-10",238.12,240.02,236.09,238.83,472200.0],["2018-04-11",237.15,239.83,236.96,238.51,330500.0],["2018-04-12",238.99,240.69,237.29,239.57,717900.0],["2018-04-13",240.45,241.03,237.95,239.2,399100.0],["2018-04-16",240.77,241.96,238.63,239.54,640800.0],["2018-04-17",241.73,244.14,240.37,243.48,620500.0],["2018-04-18",244.4,247.13,242.33,245.94,645100.0],["2018-04-19",245.45,245.79,238.52,240.98,648400.0],["2018-04-20",241.45,241.99,235.05,235.57,1156700.0],["2018-04-23",236.16,237.19,232.5,235.93,613900.0],["2018-04-24",236.49,236.49,225.96,227.25,1316900.0],["2018-04-25",227.43,227.98,221.96,227.12,1032800.0],["2018-04-26",227.79,227.8,223.81,227.2,1132800.0],["2018-04-27",220.5,227.71,216.67,217.36,3139900.0],["2018-04-30",214.47,216.48,209.47,209.88,1861100.0],["2018-05-01",209.75,216.22,207.79,215.86,1302000.0],["2018-05-02",214.81,216.63,212.02,212.31,961200.0],["2018-05-03",212.33,215.55,211.49,215.42,932000.0],["2018-05-04",213.93,219.39,213.9,216.36,737700.0],["2018-05-07",216.6,218.27,214.5,215.41,579300.0],["2018-05-08",216.11,217.15,211.89,213.43,773900.0],["2018-05-09",214.01,214.01,209.14,210.38,1094900.0],["2018-05-10",212.14,213.18,211.53,211.53,598100.0],["2018-05-11",211.53,215.48,210.92,213.58,1221300.0],["2018-05-14",213.89,213.89,209.52,210.64,1502700.0],["2018-05-15",209.96,210.05,207.87,208.98,885000.0],["2018-05-16",208.3,210.97,206.74,210.55,887400.0],["2018-05-17",210.93,212.59,209.88,211.84,794400.0],["2018-05-18",212.14,217.24,211.26,216.15,1838600.0],["2018-05-21",216.99,218.82,215.41,216.12,1111100.0],["2018-05-22",215.72,217.57,214.7,215.09,780700.0],["2018-05-23",214.66,215.93,213.37,214.87,436900.0],["2018-05-24",214.36,215.55,210.95,212.39,632500.0],["2018-05-25",211.95,215.47,211.55,213.36,799300.0],["2018-05-29",211.41,212.27,208.62,210.64,780900.0],["2018-05-30",210.91,211.32,207.72,208.57,575500.0],["2018-05-31",208.75,208.75,203.87,204.04,861200.0],["2018-06-01",204.53,205.71,203.04,204.35,850000.0],["2018-06-04",205.54,207.41,203.88,206.84,1071600.0],["2018-06-05",206.97,207.92,205.62,205.8,527600.0],["2018-06-06",204.84,205.87,202.75,205.82,803400.0],["2018-06-07",205.99,208.22,205.61,207.97,652700.0],["2018-06-08",207.84,210.67,207.52,210.44,446400.0],["2018-06-11",210.77,212.64,210.23,210.96,556200.0],["2018-06-12",210.76,214.2,210.49,213.95,603600.0],["2018-06-13",214.03,214.48,209.47,209.61,903300.0],["2018-06-14",210.0,214.64,209.98,214.11,780600.0],["2018-06-15",212.71,213.13,210.84,213.01,824300.0],["2018-06-18",210.96,212.12,209.55,210.15,974900.0],["2018-06-19",207.85,210.85,207.85,210.59,859300.0],["2018-06-20",211.22,212.59,209.81,210.71,571600.0],["2018-06-21",211.42,212.09,209.87,210.91,784600.0],["2018-06-22",211.06,212.22,208.2,211.87,963000.0],["2018-06-25",211.87,211.87,209.0,211.5,640400.0],["2018-06-26",212.51,214.27,211.32,213.5,604100.0],["2018-06-27",212.86,214.31,210.43,211.9,1207100.0],["2018-06-28",212.54,212.54,208.87,211.34,874900.0],["2018-06-29",212.36,215.81,210.86,214.27,1150100.0],["2018-07-02",212.38,214.2,211.48,213.86,839600.0],["2018-07-03",215.0,216.51,214.46,215.03,405700.0],["2018-07-05",215.27,217.6,214.51,217.46,414600.0],["2018-07-06",217.96,220.31,217.06,218.74,479100.0],["2018-07-09",220.01,222.13,218.7,220.84,426000.0],["2018-07-10",220.78,220.78,217.93,219.07,491800.0],["2018-07-11",217.83,228.49,217.7,224.84,2242000.0],["2018-07-12",225.86,226.31,220.48,223.3,2168600.0],["2018-07-13",223.33,225.66,221.63,223.86,934600.0],["2018-07-16",223.97,224.34,220.51,221.52,890000.0],["2018-07-17",221.0,224.71,220.94,224.37,482800.0],["2018-07-18",224.01,225.61,222.76,224.38,628200.0],["2018-07-19",224.05,224.34,222.66,223.25,660100.0],["2018-07-20",221.8,225.06,221.8,224.23,852500.0],["2018-07-23",223.18,224.18,216.74,217.28,1153000.0],["2018-07-24",217.41,220.83,216.34,219.55,1456800.0],["2018-07-25",219.79,220.33,214.56,217.37,1982500.0],["2018-07-26",189.11,189.11,177.0,179.31,7360500.0],["2018-07-27",178.53,185.51,177.43,183.06,3307800.0],["2018-07-30",182.53,186.89,182.5,184.7,1804400.0],["2018-07-31",185.7,189.57,184.1,188.36,1205600.0],["2018-08-01",189.0,191.39,188.36,189.39,1520900.0],["2018-08-02",187.58,188.73,185.77,186.42,1464900.0],["2018-08-03",187.09,188.2,185.33,186.61,1028600.0],["2018-08-06",187.45,188.11,186.35,187.03,1152800.0],["2018-08-07",187.58,190.04,186.68,186.87,1032100.0],["2018-08-08",186.25,187.75,185.66,186.1,854300.0],["2018-08-09",186.44,187.42,183.86,184.29,1130700.0],["2018-08-10",183.7,185.98,180.71,182.32,1099700.0],["2018-08-13",182.11,184.16,180.58,181.89,1157100.0],["2018-08-14",181.3,184.11,180.74,181.86,710200.0],["2018-08-15",181.48,185.22,180.45,185.08,1047000.0],["2018-08-16",186.55,189.93,184.91,188.12,1160800.0],["2018-08-17",188.44,191.17,187.87,190.06,690300.0],["2018-08-20",190.97,192.45,190.15,190.51,669500.0],["2018-08-21",192.42,193.79,190.27,193.41,670000.0],["2018-08-22",193.01,194.9,191.57,192.98,707900.0],["2018-08-23",193.18,193.78,190.69,190.89,685400.0],["2018-08-24",191.28,191.64,190.12,190.41,715500.0],["2018-08-27",191.21,194.08,190.24,192.93,497600.0],["2018-08-28",193.53,193.64,192.13,192.86,413100.0],["2018-08-29",192.85,196.3,192.0,195.98,699800.0],["2018-08-30",195.51,195.88,192.36,193.23,521500.0],["2018-08-31",193.11,194.19,189.95,191.59,626600.0],["2018-09-04",191.2,192.26,189.83,190.16,1020300.0],["2018-09-05",189.5,192.35,189.27,191.0,578600.0],["2018-09-06",190.3,192.45,190.18,190.72,532200.0],["2018-09-07",189.85,190.94,188.19,188.62,574300.0],["2018-09-10",190.11,190.88,188.21,189.77,548400.0],["2018-09-11",189.75,191.68,188.43,189.74,504600.0],["2018-09-12",188.02,188.83,183.97,185.56,1899900.0],["2018-09-13",186.31,186.72,183.26,185.89,1508400.0],["2018-09-14",186.6,188.03,185.24,187.1,1021200.0],["2018-09-17",187.1,188.83,186.73,186.91,973200.0],["2018-09-18",186.58,187.6,184.34,185.27,1173300.0],["2018-09-19",186.68,189.2,185.78,187.33,816500.0],["2018-09-20",188.0,188.87,185.5,186.18,1052100.0],["2018-09-21",186.53,187.63,185.95,186.6,899200.0],["2018-09-24",185.53,186.77,182.61,182.96,936400.0],["2018-09-25",182.9,183.72,180.98,181.38,723200.0],["2018-09-26",181.68,182.15,180.39,180.59,860500.0],["2018-09-27",180.39,180.8,179.09,179.33,780400.0],["2018-09-28",179.36,179.74,173.82,175.35,1022800.0],["2018-10-01",175.91,176.74,173.59,173.7,726700.0],["2018-10-02",173.05,174.45,169.57,170.03,1094200.0],["2018-10-03",170.3,172.1,168.13,170.85,1971500.0],["2018-10-04",170.06,171.99,169.87,171.11,754000.0],["2018-10-05",171.19,172.43,167.21,168.09,1212700.0],["2018-10-08",168.08,169.59,167.2,169.35,732800.0],["2018-10-09",162.01,164.78,160.27,160.67,1319200.0],["2018-10-10",161.65,162.96,159.39,159.63,1202000.0],["2018-10-11",159.0,161.44,157.16,157.22,843800.0],["2018-10-12",159.57,159.57,153.88,156.12,1325500.0],["2018-10-15",153.92,157.18,153.92,155.33,1517600.0],["2018-10-16",155.87,156.91,153.61,156.25,1284200.0],["2018-10-17",155.38,156.75,152.56,155.95,1042800.0],["2018-10-18",155.54,155.99,151.5,152.29,802400.0],["2018-10-19",152.01,152.48,148.47,150.31,801900.0],["2018-10-22",150.99,151.23,148.1,148.38,939100.0],["2018-10-23",146.3,151.6,143.68,151.21,1842700.0],["2018-10-24",150.42,153.88,147.28,147.51,1518400.0],["2018-10-25",148.99,151.79,148.51,151.07,1778200.0],["2018-10-26",124.06,126.43,113.45,115.03,9601800.0],["2018-10-29",115.85,119.39,114.89,116.28,5546900.0],["2018-10-30",116.05,124.14,115.4,123.94,3092900.0],["2018-10-31",125.42,128.62,123.21,124.73,2217300.0],["2018-11-01",125.43,132.73,124.91,131.71,2452600.0],["2018-11-02",132.41,133.29,128.54,131.78,1641200.0],["2018-11-05",131.29,132.22,126.87,127.93,1185400.0],["2018-11-06",127.62,129.44,125.91,126.55,1319800.0],["2018-11-07",127.99,127.99,124.54,126.39,849700.0],["2018-11-08",125.26,128.64,123.52,127.23,1600300.0],["2018-11-09",127.06,128.76,123.83,125.65,981100.0],["2018-11-12",124.26,125.04,121.35,121.53,887900.0],["2018-11-13",122.23,125.96,121.85,123.25,1070700.0],["2018-11-14",124.51,125.85,121.26,121.41,1097400.0],["2018-11-15",120.65,124.7,119.09,123.73,1221100.0],["2018-11-16",123.44,124.55,122.38,123.52,657200.0],["2018-11-19",123.9,125.16,122.34,124.36,1177300.0],["2018-11-20",122.53,127.48,122.53,124.6,738700.0],["2018-11-21",125.25,128.19,124.6,126.35,683400.0],["2018-11-23",125.85,127.91,125.31,126.84,224600.0],["2018-11-26",128.91,129.92,127.44,128.75,850200.0],["2018-11-27",128.03,129.45,125.75,126.5,811800.0],["2018-11-28",126.29,131.21,122.75,130.89,1042000.0],["2018-11-29",129.85,130.92,126.11,127.38,760300.0],["2018-11-30",127.34,128.28,126.12,128.06,822400.0],["2018-12-03",130.23,130.69,124.67,126.31,1725200.0],["2018-12-04",125.63,126.86,121.13,121.3,1091800.0],["2018-12-06",118.23,123.2,116.67,123.01,1487600.0],["2018-12-07",122.2,122.5,119.12,120.44,1114500.0],["2018-12-10",120.15,121.37,118.25,119.98,1233700.0],["2018-12-11",122.11,122.69,118.69,119.25,999400.0],["2018-12-12",120.71,122.95,118.83,118.91,1231400.0],["2018-12-13",119.53,119.96,117.68,118.2,780400.0],["2018-12-14",117.08,119.47,116.28,116.98,872800.0],["2018-12-17",116.48,119.72,115.0,115.75,938200.0],["2018-12-18",116.5,119.9,115.94,118.38,1173900.0],["2018-12-19",118.28,123.82,116.46,116.97,1226300.0],["2018-12-20",116.34,118.79,114.3,115.5,1180600.0],["2018-12-21",116.2,118.64,112.82,113.21,1747500.0],["2018-12-24",112.05,114.48,110.79,111.31,540700.0],["2018-12-26",111.62,117.2,109.35,117.1,1006000.0],["2018-12-27",115.43,117.86,112.64,117.86,777500.0],["2018-12-28",118.22,119.31,115.76,117.2,762200.0],["2018-12-31",118.07,119.49,115.15,116.96,698800.0],["2019-01-02",114.94,119.77,114.36,118.6,1192400.0],["2019-01-03",117.57,118.31,115.58,116.9,651600.0],["2019-01-04",118.53,123.57,118.45,122.13,1041600.0],["2019-01-07",122.65,125.86,121.15,124.15,1033300.0],["2019-01-08",125.72,125.99,122.33,123.06,895500.0],["2019-01-09",122.75,128.15,122.74,127.41,1041300.0],["2019-01-10",126.81,127.54,125.4,126.59,671200.0],["2019-01-11",123.69,126.01,122.4,125.67,813300.0],["2019-01-14",125.08,127.5,124.55,126.01,865700.0],["2019-01-15",125.0,125.56,121.31,124.04,796100.0],["2019-01-16",124.42,125.28,122.74,123.1,688400.0],["2019-01-17",122.7,124.68,122.09,124.18,1174000.0],["2019-01-18",125.19,126.7,124.02,126.62,739000.0],["2019-01-22",125.7,127.31,124.0,126.72,1199000.0],["2019-01-23",127.41,127.71,123.23,124.73,785400.0],["2019-01-24",124.83,127.22,124.22,127.15,621900.0],["2019-01-25",128.56,129.17,126.23,127.56,1116600.0],["2019-01-28",126.78,128.39,125.88,128.0,891300.0],["2019-01-29",128.0,128.21,126.13,127.04,1689000.0],["2019-01-30",127.5,127.69,124.4,125.79,1251500.0],["2019-01-31",125.62,128.84,125.28,128.79,1536000.0],["2019-02-01",127.79,129.89,127.18,128.78,987900.0],["2019-02-04",128.87,129.1,127.28,127.88,904900.0],["2019-02-05",127.97,129.48,126.45,126.9,1608500.0],["2019-02-06",126.44,127.72,125.54,127.43,1220100.0],["2019-02-07",127.46,128.97,126.01,128.2,1723700.0],["2019-02-08",136.14,136.82,132.09,135.78,3807500.0],["2019-02-11",135.57,138.46,129.36,137.98,2428400.0],["2019-02-12",138.62,143.97,138.5,143.14,1781100.0],["2019-02-13",143.0,143.17,139.15,139.41,1144000.0],["2019-02-14",138.75,139.28,136.83,138.8,888900.0],["2019-02-15",139.8,141.07,138.89,139.21,855800.0],["2019-02-19",138.6,141.16,138.0,139.71,793800.0],["2019-02-20",140.17,141.07,139.12,139.77,812000.0],["2019-02-21",139.77,140.82,138.88,140.03,777800.0],["2019-02-22",140.2,141.26,139.86,140.5,608000.0],["2019-02-25",141.1,142.74,141.1,141.4,707800.0],["2019-02-26",140.55,141.72,139.79,140.02,605800.0],["2019-02-27",140.0,140.38,138.5,138.6,683300.0],["2019-02-28",138.42,138.42,135.77,136.12,599600.0],["2019-03-01",137.71,139.27,136.88,137.48,749200.0],["2019-03-04",138.34,139.01,136.4,138.23,1028400.0],["2019-03-05",137.75,138.32,135.1,135.17,692000.0],["2019-03-06",135.0,136.17,132.85,133.33,650900.0],["2019-03-07",132.78,132.91,129.04,129.61,1359100.0],["2019-03-08",129.2,132.22,128.79,132.08,1052600.0],["2019-03-11",131.81,133.44,131.75,133.11,501600.0],["2019-03-12",133.41,134.06,132.96,133.26,564100.0],["2019-03-13",133.37,133.9,132.74,133.0,680100.0],["2019-03-14",132.05,132.29,128.46,129.26,966200.0],["2019-03-15",129.23,129.87,128.04,128.57,970500.0],["2019-03-18",129.04,129.85,128.13,129.51,545300.0],["2019-03-19",129.76,130.7,127.49,127.9,509500.0],["2019-03-20",127.6,128.19,124.28,126.02,646800.0],["2019-03-21",125.68,128.87,125.68,128.14,523000.0],["2019-03-22",127.66,128.47,124.51,124.86,698200.0],["2019-03-25",124.91,125.75,123.46,124.75,627600.0],["2019-03-26",124.69,126.24,123.3,125.26,875400.0],["2019-03-27",125.83,127.96,125.19,126.13,1004400.0],["2019-03-28",126.4,127.79,124.59,125.98,758900.0],["2019-03-29",125.8,127.44,124.45,126.15,681500.0],["2019-04-01",127.04,128.76,126.51,127.88,537200.0],["2019-04-02",127.52,128.64,127.05,127.36,399600.0],["2019-04-03",128.08,128.25,126.58,126.82,745100.0],["2019-04-04",126.7,129.79,126.42,129.69,532600.0],["2019-04-05",130.25,132.02,129.98,131.59,379400.0],["2019-04-08",131.4,132.83,130.65,132.75,532100.0],["2019-04-09",132.71,132.71,130.64,131.31,595700.0],["2019-04-10",131.0,132.24,129.12,131.2,646500.0],["2019-04-11",130.92,132.06,130.71,131.4,320900.0],["2019-04-12",132.19,133.34,130.75,132.13,467100.0],["2019-04-15",131.8,133.59,131.45,131.58,691300.0],["2019-04-16",131.86,132.52,129.24,131.1,587500.0],["2019-04-17",131.5,132.43,130.38,130.87,395800.0],["2019-04-18",130.65,131.94,130.07,131.77,615400.0],["2019-04-22",131.04,132.18,130.89,131.4,709900.0],["2019-04-23",131.87,134.33,131.54,134.14,880600.0],["2019-04-24",133.98,134.8,132.47,134.16,1232200.0],["2019-04-25",133.0,134.13,130.14,130.71,1318400.0],["2019-04-26",128.88,130.09,118.25,127.0,1971800.0],["2019-04-29",127.21,131.52,126.88,130.56,720900.0],["2019-04-30",134.37,137.04,133.02,136.25,1411800.0],["2019-05-01",136.79,138.49,135.32,135.35,808100.0],["2019-05-02",135.59,138.15,135.38,135.83,675800.0],["2019-05-03",137.04,139.44,136.11,139.09,413700.0],["2019-05-06",136.46,138.34,135.1,137.78,615700.0],["2019-05-07",136.63,138.12,134.9,136.46,807500.0],["2019-05-08",136.17,136.82,133.95,134.04,400800.0],["2019-05-09",132.81,133.78,130.98,132.84,497100.0],["2019-05-10",133.03,135.58,130.84,135.36,515900.0],["2019-05-13",132.83,133.09,130.05,131.16,774200.0],["2019-05-14",131.17,135.12,130.78,134.21,599600.0],["2019-05-15",132.89,136.13,131.21,135.97,543900.0],["2019-05-16",137.68,141.49,136.89,140.31,1248000.0],["2019-05-17",139.27,141.63,138.35,138.69,669200.0],["2019-05-20",137.74,137.95,136.59,137.12,691100.0],["2019-05-21",137.58,141.04,137.44,141.03,560200.0],["2019-05-22",139.73,140.71,138.13,140.49,657800.0],["2019-05-23",139.49,141.87,138.26,141.71,933800.0],["2019-05-24",142.4,146.47,142.03,145.9,1264600.0],["2019-05-28",145.82,145.88,141.43,141.45,1020500.0],["2019-05-29",140.83,140.83,137.43,138.54,644600.0],["2019-05-30",139.53,140.85,138.47,140.58,511100.0],["2019-05-31",138.18,138.18,134.96,135.55,942400.0],["2019-06-03",135.44,138.97,134.69,138.32,737100.0],["2019-06-04",139.84,145.14,139.54,145.1,883500.0],["2019-06-05",145.95,146.79,143.33,145.53,556600.0],["2019-06-06",145.32,147.43,144.46,147.14,699600.0],["2019-06-07",147.77,148.83,146.35,146.95,637000.0],["2019-06-10",147.89,149.5,147.23,149.06,529700.0],["2019-06-11",150.5,151.08,148.53,149.13,916700.0],["2019-06-12",149.31,150.0,148.0,149.0,576300.0],["2019-06-13",150.0,150.64,148.68,150.61,579600.0],["2019-06-14",151.39,152.84,149.61,152.29,750800.0],["2019-06-17",152.23,152.51,150.13,150.22,687300.0],["2019-06-18",151.42,153.54,149.37,150.66,482800.0],["2019-06-19",151.05,151.3,148.25,149.1,918400.0],["2019-06-20",150.3,150.42,147.0,148.45,717500.0],["2019-06-21",148.66,148.66,145.97,146.03,1150400.0],["2019-06-24",146.73,146.96,144.72,145.93,609800.0],["2019-06-25",145.52,146.19,142.17,142.4,768200.0],["2019-06-26",142.38,142.38,140.36,141.75,802700.0],["2019-06-27",142.6,145.18,141.56,145.09,421900.0],["2019-06-28",145.09,147.65,145.09,147.47,704600.0],["2019-07-01",149.0,150.89,148.26,150.71,562000.0],["2019-07-02",150.54,151.52,149.02,151.47,389100.0],["2019-07-03",152.12,153.3,150.9,153.25,207300.0],["2019-07-05",152.22,152.35,150.41,151.4,325200.0],["2019-07-08",151.3,152.12,150.11,150.27,593700.0],["2019-07-09",149.72,150.66,147.86,149.88,364400.0],["2019-07-10",150.35,150.56,147.96,148.6,325200.0],["2019-07-11",149.19,149.19,146.08,148.96,301800.0],["2019-07-12",149.59,151.71,148.64,151.13,443600.0],["2019-07-15",151.64,151.85,148.6,149.58,334500.0],["2019-07-16",149.74,151.38,149.35,150.04,413100.0],["2019-07-17",150.51,151.35,149.25,150.95,614600.0],["2019-07-18",150.89,154.71,149.0,154.51,1040500.0],["2019-07-19",154.46,155.26,152.83,152.98,758400.0],["2019-07-22",153.73,153.95,151.3,151.81,829400.0],["2019-07-23",152.96,154.04,151.37,153.98,372400.0],["2019-07-24",153.09,154.86,152.46,154.44,662300.0],["2019-07-25",154.54,156.6,154.13,156.36,1008200.0],["2019-07-26",138.0,140.56,127.27,128.84,4420300.0],["2019-07-29",127.46,127.46,123.84,124.48,2400100.0],["2019-07-30",124.9,126.13,122.27,125.25,1353000.0],["2019-07-31",125.17,126.72,123.69,124.69,901600.0],["2019-08-01",124.39,125.32,121.38,122.39,941400.0],["2019-08-02",122.0,122.81,120.33,120.38,759800.0],["2019-08-05",119.18,120.58,117.36,118.24,1038200.0],["2019-08-06",118.8,119.2,116.6,117.53,804400.0],["2019-08-07",116.2,118.8,115.55,118.45,985400.0],["2019-08-08",118.55,119.3,117.08,117.96,850900.0],["2019-08-09",118.4,118.63,116.6,116.77,540200.0],["2019-08-12",116.11,116.44,113.78,113.93,747200.0],["2019-08-13",114.32,118.12,113.63,114.81,655400.0],["2019-08-14",113.15,114.52,111.57,112.46,972500.0],["2019-08-15",112.28,112.65,109.71,110.45,943400.0],["2019-08-16",110.45,112.65,108.93,111.34,667200.0],["2019-08-19",112.78,115.31,112.57,114.07,917400.0],["2019-08-20",113.52,114.07,111.93,113.03,667100.0],["2019-08-21",117.26,117.35,115.54,115.98,693500.0],["2019-08-22",116.05,116.9,114.28,116.3,442000.0],["2019-08-23",115.32,116.07,111.52,112.09,639700.0],["2019-08-26",113.34,114.34,112.19,113.58,709900.0],["2019-08-27",114.37,114.37,111.58,112.58,534500.0],["2019-08-28",112.04,113.83,111.03,113.18,376900.0],["2019-08-29",114.74,117.46,114.6,116.71,652600.0],["2019-08-30",117.85,119.78,117.59,118.89,661200.0],["2019-09-03",116.82,117.04,113.04,114.34,725600.0],["2019-09-04",114.99,116.09,114.72,115.01,458400.0],["2019-09-05",116.42,118.68,116.2,117.83,532400.0],["2019-09-06",118.42,119.98,117.82,118.81,444800.0],["2019-09-09",119.59,122.07,119.37,121.29,644700.0],["2019-09-10",121.05,126.43,120.91,125.9,704700.0],["2019-09-11",126.85,129.8,123.13,129.08,665000.0],["2019-09-12",129.85,129.85,125.1,125.41,760200.0],["2019-09-13",123.02,126.79,121.2,125.65,508900.0],["2019-09-16",125.63,125.76,122.0,122.45,846600.0],["2019-09-17",121.62,122.5,121.01,122.2,807200.0],["2019-09-18",122.46,123.54,121.19,122.94,606700.0],["2019-09-19",123.13,125.0,122.54,124.23,605900.0],["2019-09-20",124.53,125.48,122.57,123.39,958000.0],["2019-09-23",122.07,123.5,121.28,121.7,580600.0],["2019-09-24",121.7,122.6,119.83,120.14,833600.0],["2019-09-25",121.01,122.43,120.61,122.23,603300.0],["2019-09-26",122.26,123.4,121.34,121.52,467000.0],["2019-09-27",122.78,124.77,122.68,123.58,540200.0],["2019-09-30",123.8,125.17,123.72,124.07,396100.0],["2019-10-01",125.03,126.18,121.09,121.27,531900.0],["2019-10-02",120.41,120.86,117.52,118.98,825100.0],["2019-10-03",119.32,122.07,118.97,121.95,1053800.0],["2019-10-04",122.64,124.12,122.0,124.06,648900.0],["2019-10-07",122.91,126.03,122.87,124.06,1064700.0],["2019-10-08",122.92,124.12,121.61,122.31,604900.0],["2019-10-09",123.36,123.48,122.46,123.13,635900.0],["2019-10-10",123.59,123.92,122.93,123.41,593900.0],["2019-10-11",124.72,126.39,124.1,124.42,664900.0],["2019-10-14",121.57,123.77,120.76,123.26,473500.0],["2019-10-15",123.49,125.69,123.29,125.01,508100.0],["2019-10-16",125.45,127.29,125.14,125.55,588200.0],["2019-10-17",126.3,126.86,124.37,125.08,536800.0],["2019-10-18",124.67,125.54,123.11,125.17,724300.0],["2019-10-21",126.0,126.92,125.16,125.87,824200.0],["2019-10-22",126.18,126.79,125.21,125.9,958600.0],["2019-10-23",126.23,128.98,125.5,128.5,1042400.0],["2019-10-24",127.8,130.81,127.17,129.92,1472800.0],["2019-10-25",137.62,146.66,136.0,144.13,3327700.0],["2019-10-28",145.78,146.84,144.15,145.2,1604900.0],["2019-10-29",145.15,145.97,144.32,144.69,835900.0],["2019-10-30",143.71,144.8,141.4,144.33,795400.0],["2019-10-31",143.6,143.6,138.44,143.38,928300.0],["2019-11-01",143.61,144.19,142.02,143.03,771300.0],["2019-11-04",144.25,147.88,143.7,147.43,1043800.0],["2019-11-05",148.15,149.7,146.91,148.7,910600.0],["2019-11-06",148.43,150.22,146.73,150.17,726100.0],["2019-11-07",151.05,153.05,150.48,152.12,1036500.0],["2019-11-08",152.14,152.65,151.31,152.03,817700.0],["2019-11-11",150.86,152.72,149.69,150.06,818300.0],["2019-11-12",150.26,151.03,147.19,148.93,749300.0],["2019-11-13",147.9,147.9,145.64,147.11,653200.0],["2019-11-14",146.44,146.82,143.11,143.22,755700.0],["2019-11-15",143.97,144.22,140.03,140.31,911300.0],["2019-11-18",140.65,142.59,139.6,141.84,815200.0],["2019-11-19",142.29,142.29,138.66,138.73,632500.0],["2019-11-20",139.03,141.61,137.45,140.01,594600.0],["2019-11-21",139.33,140.34,138.56,138.82,459500.0],["2019-11-22",139.95,140.72,139.22,140.27,498600.0],["2019-11-25",140.78,142.48,140.75,141.43,649500.0],["2019-11-26",141.79,142.96,140.74,141.5,709900.0],["2019-11-27",141.44,141.93,140.6,141.26,426100.0],["2019-11-29",140.91,141.31,138.92,139.37,246200.0],["2019-12-02",139.87,139.87,137.3,137.65,563800.0],["2019-12-03",135.84,135.96,133.42,133.86,648900.0],["2019-12-04",133.6,136.53,133.47,134.83,629600.0],["2019-12-05",135.2,138.2,134.92,138.01,819900.0],["2019-12-06",140.27,141.4,138.45,138.72,720200.0],["2019-12-09",138.7,140.44,138.44,138.88,654900.0],["2019-12-10",138.16,138.49,133.07,133.54,711500.0],["2019-12-11",133.09,136.94,133.09,136.67,475400.0],["2019-12-12",137.33,139.73,136.52,139.06,463100.0],["2019-12-13",138.7,139.52,137.08,137.94,402000.0],["2019-12-16",138.0,139.45,137.31,137.35,387600.0],["2019-12-17",136.72,137.78,134.95,135.31,505000.0],["2019-12-18",135.73,136.46,134.85,136.03,443900.0],["2019-12-19",136.0,136.45,135.32,136.02,359900.0],["2019-12-20",137.32,138.01,135.74,136.69,686000.0],["2019-12-23",136.48,137.79,134.51,134.55,328300.0],["2019-12-24",134.85,135.43,134.36,135.14,153800.0],["2019-12-26",134.98,135.44,133.37,134.47,226100.0],["2019-12-27",134.84,135.16,134.14,134.42,280300.0],["2019-12-30",134.58,136.37,133.94,135.38,319200.0],["2019-12-31",135.38,136.86,135.04,136.38,318500.0],["2020-01-02",136.55,137.45,134.04,134.79,585200.0],["2020-01-03",133.31,133.47,130.03,130.95,843700.0],["2020-01-06",130.25,132.13,129.01,131.0,1035300.0],["2020-01-07",131.65,132.17,127.66,128.01,739600.0],["2020-01-08",128.22,129.12,127.08,127.61,594400.0],["2020-01-09",128.31,128.54,126.43,126.75,658300.0],["2020-01-10",127.02,128.23,125.94,127.0,723400.0],["2020-01-13",127.0,129.93,126.99,129.92,654700.0],["2020-01-14",129.78,133.0,129.44,132.58,916800.0],["2020-01-15",132.47,137.64,132.01,137.5,973100.0],["2020-01-16",139.8,141.28,138.89,140.65,819000.0],["2020-01-17",140.72,141.15,139.01,139.7,772900.0],["2020-01-21",138.64,141.55,138.38,141.29,827400.0],["2020-01-22",141.91,142.06,140.37,141.19,619200.0],["2020-01-23",140.49,144.05,139.71,143.81,797400.0],["2020-01-24",143.03,144.37,140.81,141.86,530500.0],["2020-01-27",139.02,141.15,137.35,139.92,620000.0],["2020-01-28",141.03,141.8,139.52,139.97,380900.0],["2020-01-29",140.24,140.82,135.19,135.53,499200.0],["2020-01-30",134.1,135.46,132.97,135.15,532300.0],["2020-01-31",135.68,135.68,131.15,131.68,484800.0],["2020-02-03",132.22,133.68,131.26,133.17,572600.0],["2020-02-04",134.98,135.92,132.88,133.12,465900.0],["2020-02-05",133.19,136.26,133.12,133.97,782600.0],["2020-02-06",135.11,135.82,130.49,130.5,508200.0],["2020-02-07",129.94,129.94,126.96,127.01,432800.0],["2020-02-10",126.6,128.1,125.21,127.3,577000.0],["2020-02-11",127.57,129.28,127.08,128.25,712300.0],["2020-02-12",129.54,133.83,129.5,133.18,672600.0],["2020-02-13",132.1,133.75,131.8,132.64,688800.0],["2020-02-14",132.76,142.61,128.01,137.98,2264600.0],["2020-02-18",136.8,139.31,131.23,131.42,1082400.0],["2020-02-19",132.04,133.16,130.71,131.33,778100.0],["2020-02-20",131.24,135.58,130.79,134.17,769300.0],["2020-02-21",133.98,135.09,133.12,135.0,833700.0],["2020-02-24",131.86,132.3,128.27,128.79,887500.0],["2020-02-25",129.89,131.25,124.77,125.36,966700.0],["2020-02-26",125.79,129.21,125.38,125.83,1283400.0],["2020-02-27",122.77,128.04,121.96,123.34,1044300.0],["2020-02-28",119.67,125.25,118.55,121.15,1615500.0],["2020-03-02",121.59,122.62,118.95,120.86,1223000.0],["2020-03-03",120.9,121.66,116.6,117.22,1304400.0],["2020-03-04",119.0,123.21,117.84,123.17,798100.0],["2020-03-05",119.43,121.4,118.87,119.7,683000.0],["2020-03-06",115.71,119.88,115.35,118.57,1049500.0],["2020-03-09",112.32,115.89,110.06,112.38,979300.0],["2020-03-10",115.55,117.22,112.38,117.2,851500.0],["2020-03-11",115.05,116.2,108.0,108.5,1163900.0],["2020-03-12",103.29,104.83,97.42,97.43,1231900.0],["2020-03-13",101.42,102.73,90.32,96.48,1663600.0],["2020-03-16",87.58,95.13,81.33,85.43,1332900.0],["2020-03-17",86.75,89.4,83.56,85.87,1219400.0],["2020-03-18",81.47,81.81,59.88,65.05,1463100.0],["2020-03-19",64.39,67.78,58.5,66.38,1785500.0],["2020-03-20",66.62,67.64,58.23,58.66,1745700.0],["2020-03-23",58.7,64.53,56.62,63.33,1289200.0],["2020-03-24",66.98,77.63,66.01,77.29,1183600.0],["2020-03-25",77.48,86.35,71.78,82.37,1410100.0],["2020-03-26",83.6,85.36,79.92,82.29,1177000.0],["2020-03-27",81.58,82.0,76.3,78.04,1117800.0],["2020-03-30",78.4,81.52,75.0,80.15,1101600.0],["2020-03-31",79.17,79.62,75.95,76.24,1034600.0],["2020-04-01",72.67,74.38,65.74,66.92,1218300.0],["2020-04-02",68.78,71.93,63.51,64.86,1639000.0],["2020-04-03",64.86,67.06,60.05,62.01,1078300.0],["2020-04-06",65.23,74.17,65.0,73.35,1360600.0],["2020-04-07",80.08,84.67,76.16,81.18,1613400.0],["2020-04-08",80.73,86.09,78.36,85.09,1083800.0],["2020-04-09",87.26,90.94,86.25,88.01,941100.0],["2020-04-13",87.13,87.13,81.63,83.41,516500.0],["2020-04-14",84.91,85.72,80.72,82.74,639000.0],["2020-04-15",77.93,79.87,76.4,79.3,579100.0],["2020-04-16",76.54,76.97,72.38,74.74,934000.0],["2020-04-17",79.17,80.81,78.39,79.6,1212300.0],["2020-04-20",75.9,78.49,74.97,76.24,590600.0],["2020-04-21",73.5,75.27,72.51,73.05,721400.0],["2020-04-22",75.16,76.15,73.51,75.06,570100.0],["2020-04-23",76.13,78.55,76.02,77.32,980800.0],["2020-04-24",77.79,80.36,77.13,78.96,1090800.0],["2020-04-27",80.27,84.41,79.5,83.74,953000.0],["2020-04-28",86.52,88.27,85.58,87.51,878800.0],["2020-04-29",90.85,94.63,90.18,93.02,844700.0],["2020-04-30",90.64,90.9,87.59,87.72,477100.0],["2020-05-01",85.42,86.55,82.14,83.38,486400.0],["2020-05-04",82.58,86.12,81.55,84.99,1001400.0],["2020-05-05",86.23,86.29,79.05,82.43,1352200.0],["2020-05-06",81.58,82.56,78.7,78.98,741100.0],["2020-05-07",79.95,82.45,79.02,80.37,607600.0],["2020-05-08",82.35,85.42,81.35,84.86,672700.0],["2020-05-11",83.11,83.35,79.86,80.9,715800.0],["2020-05-12",81.21,81.81,77.62,77.82,651100.0],["2020-05-13",76.73,77.61,72.79,73.94,874100.0],["2020-05-14",72.29,76.56,69.87,75.96,754500.0],["2020-05-15",74.94,77.59,74.36,76.58,563400.0],["2020-05-18",81.24,86.87,80.41,85.97,803900.0],["2020-05-19",85.13,86.55,82.37,82.44,662500.0],["2020-05-20",83.77,85.48,81.3,83.03,483100.0],["2020-05-21",81.44,85.58,81.44,84.14,500200.0],["2020-05-22",84.63,85.17,81.62,83.31,361700.0],["2020-05-26",87.97,94.33,87.3,93.47,1077600.0],["2020-05-27",98.56,99.79,95.43,99.43,816300.0],["2020-05-28",99.4,99.99,92.72,93.16,833500.0],["2020-05-29",92.15,93.74,90.02,93.2,1488100.0],["2020-06-01",93.14,94.56,92.1,93.09,563300.0],["2020-06-02",94.01,97.34,94.01,97.0,592500.0],["2020-06-03",98.44,104.67,98.37,104.46,848800.0],["2020-06-04",103.75,108.65,102.12,108.0,1177500.0],["2020-06-05",115.79,116.96,107.53,108.65,1137800.0],["2020-06-08",113.32,116.48,112.3,115.69,802500.0],["2020-06-09",111.67,113.6,109.24,112.72,711400.0],["2020-06-10",111.14,112.95,105.94,106.05,871900.0],["2020-06-11",97.49,100.93,94.75,95.97,1004600.0],["2020-06-12",98.67,100.98,94.35,97.74,687900.0],["2020-06-15",93.2,98.57,92.49,97.72,726500.0],["2020-06-16",103.65,103.82,96.98,98.25,849500.0],["2020-06-17",98.17,99.05,94.92,95.35,787600.0],["2020-06-18",94.51,97.35,93.74,94.89,461300.0],["2020-06-19",96.97,96.97,92.96,93.07,1136400.0],["2020-06-22",92.0,93.17,89.89,92.22,461600.0],["2020-06-23",94.5,104.39,94.41,103.88,3397700.0],["2020-06-24",101.38,103.3,98.62,99.29,1154100.0],["2020-06-25",98.2,98.7,94.75,98.36,697200.0],["2020-06-26",97.52,98.29,94.05,95.71,902600.0],["2020-06-29",97.08,100.05,95.97,99.8,538900.0],["2020-06-30",99.36,102.53,97.96,101.76,723800.0],["2020-07-01",101.48,103.2,97.39,97.51,612800.0],["2020-07-02",99.9,102.88,97.88,99.21,542400.0],["2020-07-06",101.65,103.65,100.51,103.26,917500.0],["2020-07-07",102.0,102.79,95.51,95.98,1519000.0],["2020-07-08",95.48,96.97,89.18,91.39,2594100.0],["2020-07-09",89.41,91.39,68.1,73.12,10934600.0],["2020-07-10",73.26,78.99,69.21,70.47,4359100.0],["2020-07-13",71.81,77.33,69.44,76.6,3949000.0],["2020-07-14",69.89,74.88,67.79,74.21,4160700.0],["2020-07-15",76.64,77.78,75.17,76.54,1497400.0],["2020-07-16",76.04,80.7,75.47,77.93,1789900.0],["2020-07-17",78.24,79.11,77.24,78.48,1435100.0],["2020-07-20",78.68,79.32,77.19,78.78,1230200.0],["2020-07-21",79.1,82.01,78.87,79.42,1059700.0],["2020-07-22",79.09,84.37,78.55,83.87,1278100.0],["2020-07-23",83.72,85.76,82.34,83.66,908300.0],["2020-07-24",83.87,85.54,82.17,85.01,1553100.0],["2020-07-27",84.87,87.41,83.8,87.33,1554900.0],["2020-07-28",85.0,87.7,83.55,85.14,1681900.0],["2020-07-29",85.84,87.08,85.54,86.01,903900.0],["2020-07-30",84.82,85.64,83.25,83.29,710600.0],["2020-07-31",83.91,84.11,79.0,79.85,1045200.0],["2020-08-03",80.01,80.59,78.93,79.45,1194300.0],["2020-08-04",79.77,83.85,79.77,81.25,978400.0],["2020-08-05",82.63,85.18,81.43,85.18,942400.0],["2020-08-06",84.51,87.45,83.86,86.36,1058900.0],["2020-08-07",88.44,90.36,83.07,85.65,1338400.0],["2020-08-10",86.29,91.41,86.22,90.66,967300.0],["2020-08-11",92.75,94.42,90.5,91.29,640700.0],["2020-08-12",92.29,92.89,89.39,91.44,753100.0],["2020-08-13",90.21,91.81,88.41,89.01,468200.0],["2020-08-14",87.96,90.93,87.34,90.26,617400.0],["2020-08-17",90.41,92.26,90.0,91.65,787400.0],["2020-08-18",91.57,92.22,90.12,90.6,976000.0],["2020-08-19",91.45,91.46,89.53,90.17,578000.0],["2020-08-20",88.86,91.36,88.15,89.85,530400.0],["2020-08-21",90.04,91.3,89.64,90.32,560400.0],["2020-08-24",90.66,94.47,90.66,93.51,638400.0],["2020-08-25",93.96,94.42,90.45,93.32,629600.0],["2020-08-26",93.54,94.03,92.15,93.26,454600.0],["2020-08-27",94.21,97.86,93.53,96.96,821300.0],["2020-08-28",96.94,97.91,95.56,96.33,675500.0],["2020-08-31",95.93,95.93,92.2,92.33,712200.0],["2020-09-01",92.63,94.06,91.11,91.93,785100.0],["2020-09-02",92.47,94.31,91.48,93.92,522200.0],["2020-09-03",94.37,94.46,90.21,91.29,570900.0],["2020-09-04",91.12,94.1,90.99,92.43,432500.0],["2020-09-08",92.13,94.2,91.27,92.54,499700.0],["2020-09-09",92.0,94.52,91.82,94.09,422000.0],["2020-09-10",94.98,95.62,93.15,93.75,537900.0],["2020-09-11",94.7,97.05,93.84,96.94,532800.0],["2020-09-14",97.88,101.34,97.39,100.46,642100.0],["2020-09-15",100.0,101.68,98.15,98.79,762600.0],["2020-09-16",99.79,102.3,99.41,100.29,527400.0],["2020-09-17",101.97,103.75,100.18,103.38,596400.0],["2020-09-18",102.75,103.82,100.12,101.16,849500.0],["2020-09-21",97.92,98.56,92.56,95.88,584500.0],["2020-09-22",95.67,97.78,95.29,96.31,422900.0],["2020-09-23",97.13,99.43,94.51,94.7,290400.0],["2020-09-24",94.16,95.86,92.17,94.81,524500.0],["2020-09-25",94.0,94.6,92.83,94.24,487300.0],["2020-09-28",97.28,99.6,95.72,98.42,569700.0],["2020-09-29",97.91,98.43,95.61,96.27,407400.0],["2020-09-30",95.65,98.75,95.58,97.59,732700.0],["2020-10-01",99.24,100.18,96.79,98.4,508800.0],["2020-10-02",95.7,102.48,95.53,102.19,504800.0],["2020-10-05",103.53,107.33,103.53,106.98,454100.0],["2020-10-06",107.04,109.16,104.32,104.91,500900.0],["2020-10-07",106.72,108.64,105.49,106.38,368500.0],["2020-10-08",107.63,109.58,107.25,109.01,415300.0],["2020-10-09",110.0,110.0,102.95,104.24,740800.0],["2020-10-12",106.36,106.95,103.76,105.15,445700.0],["2020-10-13",104.7,105.48,101.76,102.24,515900.0],["2020-10-14",103.84,104.64,102.04,103.61,561100.0],["2020-10-15",102.67,103.17,101.92,103.0,378200.0],["2020-10-16",103.55,106.52,102.95,105.38,582400.0],["2020-10-19",105.36,106.38,100.88,101.58,540300.0],["2020-10-20",102.96,105.91,102.44,102.89,374200.0],["2020-10-21",101.91,102.83,99.54,99.71,438000.0],["2020-10-22",100.16,103.54,99.0,101.93,553700.0],["2020-10-23",103.29,105.7,102.91,104.68,471800.0],["2020-10-26",102.77,102.91,98.12,99.32,593400.0],["2020-10-27",99.51,99.86,96.57,97.32,448300.0],["2020-10-28",94.54,96.67,92.04,92.21,512900.0],["2020-10-29",92.21,95.26,90.98,93.05,762300.0],["2020-10-30",105.92,109.95,98.4,103.19,1809100.0],["2020-11-02",106.46,115.15,105.66,114.69,1886800.0],["2020-11-03",116.04,118.08,115.36,116.99,975700.0],["2020-11-04",115.84,119.17,114.51,118.09,908100.0],["2020-11-05",118.4,122.61,118.4,122.17,720000.0],["2020-11-06",121.71,123.47,120.25,120.58,541700.0],["2020-11-09",127.05,133.21,122.19,122.23,1117900.0],["2020-11-10",123.7,126.0,122.54,122.8,792600.0],["2020-11-11",122.93,123.14,117.76,118.94,794000.0],["2020-11-12",119.33,120.29,115.79,117.83,621300.0],["2020-11-13",118.79,123.61,118.76,123.14,523200.0],["2020-11-16",124.88,130.73,124.32,129.12,711600.0],["2020-11-17",127.53,131.68,125.22,131.15,656100.0],["2020-11-18",130.63,132.82,128.24,128.25,493700.0],["2020-11-19",127.78,128.08,124.25,126.98,717700.0],["2020-11-20",126.87,127.4,124.96,127.15,397400.0],["2020-11-23",128.46,131.46,127.87,130.5,547100.0],["2020-11-24",133.0,135.03,131.65,134.86,737300.0],["2020-11-25",133.71,133.71,129.78,133.13,474400.0],["2020-11-27",132.25,132.25,129.39,130.55,244900.0],["2020-11-30",129.66,130.29,125.71,125.83,840100.0],["2020-12-01",127.79,128.73,125.33,126.73,560400.0],["2020-12-02",125.53,129.79,124.16,124.76,684700.0],["2020-12-03",130.87,134.52,127.27,132.28,991100.0],["2020-12-04",132.13,134.53,131.62,132.85,483800.0],["2020-12-07",131.42,135.35,130.13,134.6,1044900.0],["2020-12-08",132.27,134.57,131.02,132.77,432900.0],["2020-12-09",133.67,135.05,132.7,134.41,823600.0],["2020-12-10",132.73,135.15,132.0,132.98,838700.0],["2020-12-11",131.97,137.06,131.97,134.75,579000.0],["2020-12-14",136.08,136.65,131.41,131.53,832400.0],["2020-12-15",133.68,134.63,130.96,134.14,569500.0],["2020-12-16",134.95,135.54,131.33,132.61,642500.0],["2020-12-17",133.08,135.26,132.38,135.25,798100.0],["2020-12-18",135.86,139.48,135.54,138.43,1563000.0],["2020-12-21",135.01,137.54,134.16,136.6,574500.0],["2020-12-22",137.12,138.27,135.36,135.67,462500.0],["2020-12-23",136.51,138.43,136.0,137.15,424300.0],["2020-12-24",136.98,138.87,135.46,138.72,161800.0],["2020-12-28",140.27,141.99,138.85,140.49,333300.0],["2020-12-29",140.31,140.74,137.95,139.47,397700.0],["2020-12-30",139.85,142.84,139.56,142.51,349300.0],["2020-12-31",141.86,142.1,139.59,140.95,363700.0],["2021-01-04",140.77,140.89,134.09,136.11,590900.0],["2021-01-05",136.2,140.27,135.81,138.59,580000.0],["2021-01-06",139.71,144.5,138.88,142.97,550300.0],["2021-01-07",144.06,145.3,142.0,144.31,397300.0],["2021-01-08",145.23,145.67,141.42,143.68,431600.0],["2021-01-11",141.66,148.34,141.59,147.58,793200.0],["2021-01-12",147.41,151.18,147.41,150.87,530000.0],["2021-01-13",151.7,152.05,148.4,149.67,407200.0],["2021-01-14",150.22,153.35,149.94,151.97,436100.0],["2021-01-15",150.92,150.92,147.48,148.97,387000.0],["2021-01-19",151.32,151.32,147.87,148.9,319100.0],["2021-01-20",149.49,152.05,148.25,151.21,348000.0],["2021-01-21",150.8,152.49,149.28,150.93,353300.0],["2021-01-22",149.0,150.64,146.31,149.77,367200.0],["2021-01-25",147.95,151.9,147.74,148.82,373600.0],["2021-01-26",150.83,151.62,146.66,148.75,204900.0],["2021-01-27",146.39,148.42,141.84,144.34,473600.0],["2021-01-28",145.8,149.5,145.11,148.29,442000.0],["2021-01-29",147.5,147.5,141.64,143.6,444800.0],["2021-02-01",145.89,146.56,142.64,145.85,287000.0],["2021-02-02",147.41,147.48,144.98,145.32,515800.0],["2021-02-03",146.41,149.06,145.34,148.4,242000.0],["2021-02-04",148.77,151.22,148.26,149.06,392800.0],["2021-02-05",150.75,153.6,148.5,152.52,570700.0],["2021-02-08",152.69,154.36,150.94,153.1,526500.0],["2021-02-09",152.01,157.84,151.65,156.08,665400.0],["2021-02-10",156.52,160.63,156.0,159.91,901600.0],["2021-02-11",160.09,161.78,157.42,159.71,767500.0],["2021-02-12",168.04,178.19,167.0,169.28,1303000.0],["2021-02-16",172.0,172.01,166.63,171.11,652700.0],["2021-02-17",170.0,171.99,168.02,168.45,595000.0],["2021-02-18",171.22,171.22,165.0,166.33,482600.0],["2021-02-19",166.5,172.66,166.5,171.9,360200.0],["2021-02-22",169.23,175.35,167.12,173.7,605900.0],["2021-02-23",173.57,178.11,169.59,177.93,599200.0],["2021-02-24",177.1,183.49,176.36,182.98,594000.0],["2021-02-25",182.5,183.12,171.3,172.6,681200.0],["2021-02-26",174.08,177.66,172.38,174.99,838200.0],["2021-03-01",177.19,181.08,175.05,179.76,425500.0],["2021-03-02",180.0,183.08,179.27,181.48,554700.0],["2021-03-03",181.59,185.85,180.21,182.63,473400.0],["2021-03-04",182.07,183.18,168.81,175.69,638800.0],["2021-03-05",178.65,186.81,176.46,186.11,569900.0],["2021-03-08",186.52,192.57,185.81,187.27,572700.0],["2021-03-09",186.59,189.13,180.78,183.64,493400.0],["2021-03-10",184.01,188.13,182.91,184.99,546400.0],["2021-03-11",185.02,186.83,181.93,185.78,395800.0],["2021-03-12",186.25,189.59,184.03,189.04,335400.0],["2021-03-15",189.04,189.04,185.05,188.32,429000.0],["2021-03-16",187.23,189.31,181.18,182.86,536300.0],["2021-03-17",182.78,186.02,181.5,185.94,627100.0],["2021-03-18",186.13,186.55,182.82,183.35,855000.0],["2021-03-19",182.48,185.39,178.75,183.74,1329700.0],["2021-03-22",184.49,185.24,180.12,183.15,495600.0],["2021-03-23",181.44,186.59,180.09,181.28,777900.0],["2021-03-24",183.71,188.05,183.71,185.4,785400.0],["2021-03-25",183.7,192.53,183.16,192.3,613400.0],["2021-03-26",194.44,196.38,192.49,195.67,569800.0],["2021-03-29",195.24,196.0,190.07,191.27,452600.0],["2021-03-30",190.57,195.76,190.07,195.03,307300.0],["2021-03-31",194.63,197.36,192.17,192.31,447400.0],["2021-04-01",194.57,199.0,192.57,198.28,501700.0],["2021-04-05",200.13,201.51,197.76,201.19,438900.0],["2021-04-06",200.77,202.94,198.35,200.68,607200.0],["2021-04-07",199.0,201.0,197.06,197.74,399600.0],["2021-04-08",196.82,198.65,194.13,198.45,476200.0],["2021-04-09",199.36,202.97,197.34,202.93,472000.0],["2021-04-12",205.0,206.2,201.29,204.11,429800.0],["2021-04-13",203.07,203.84,198.42,202.59,556500.0],["2021-04-14",201.9,205.02,201.51,201.74,387100.0],["2021-04-15",203.07,203.29,200.27,201.67,360600.0],["2021-04-16",203.09,205.01,202.08,204.81,321900.0],["2021-04-19",204.13,204.13,199.6,199.91,467100.0],["2021-04-20",199.99,200.78,194.24,196.05,487400.0],["2021-04-21",196.51,201.2,195.05,201.11,291900.0],["2021-04-22",200.92,202.73,197.48,199.17,447200.0],["2021-04-23",200.69,203.71,199.41,203.34,647300.0],["2021-04-26",204.17,207.46,203.27,206.71,421600.0],["2021-04-27",206.03,209.8,205.58,208.36,391300.0],["2021-04-28",208.0,209.41,206.4,207.7,489900.0],["2021-04-29",209.33,213.61,208.0,212.98,500500.0],["2021-04-30",208.36,214.49,203.67,205.5,737700.0],["2021-05-03",212.21,227.45,211.32,221.0,1992400.0],["2021-05-04",221.0,221.53,214.4,219.84,752700.0],["2021-05-05",221.82,225.78,218.56,224.3,475800.0],["2021-05-06",225.35,226.08,220.97,224.88,288900.0],["2021-05-07",223.12,230.75,221.17,229.74,390200.0],["2021-05-10",230.53,231.8,226.04,226.48,445700.0],["2021-05-11",222.44,223.42,215.11,219.47,470400.0],["2021-05-12",219.07,219.26,208.65,209.49,405900.0],["2021-05-13",209.83,220.69,209.55,218.97,510200.0],["2021-05-14",220.35,221.68,217.73,219.1,258700.0],["2021-05-17",218.99,219.68,214.79,218.25,381600.0],["2021-05-18",218.69,218.97,214.59,214.69,476200.0],["2021-05-19",211.06,212.75,205.5,207.86,573200.0],["2021-05-20",208.42,209.19,204.71,207.96,509900.0],["2021-05-21",209.4,212.71,206.36,207.21,529800.0],["2021-05-24",209.1,209.5,206.53,208.28,241200.0],["2021-05-25",208.78,210.98,206.69,207.36,450400.0],["2021-05-26",207.64,209.49,204.58,208.81,610000.0],["2021-05-27",211.4,213.49,210.15,212.98,820700.0],["2021-05-28",214.32,214.33,208.49,210.68,463500.0],["2021-06-01",206.38,206.38,195.45,204.65,1975200.0],["2021-06-02",204.61,204.99,199.75,202.77,903900.0],["2021-06-03",202.64,202.64,198.12,201.93,475100.0],["2021-06-04",203.0,203.11,197.56,201.41,423000.0],["2021-06-07",202.34,203.14,198.98,201.25,291100.0],["2021-06-08",200.9,204.75,200.16,203.14,264700.0],["2021-06-09",202.47,203.65,198.22,198.4,368100.0],["2021-06-10",200.13,200.38,190.41,190.94,966300.0],["2021-06-11",192.82,193.9,191.11,193.13,453000.0],["2021-06-14",191.84,192.5,186.61,188.24,452700.0],["2021-06-15",188.21,190.04,186.96,189.62,625800.0],["2021-06-16",188.52,189.61,184.56,186.6,532200.0],["2021-06-17",186.6,187.37,180.33,183.88,470200.0],["2021-06-18",179.94,181.44,178.29,180.66,696200.0],["2021-06-21",184.25,189.61,182.61,187.2,587000.0],["2021-06-22",186.66,191.46,185.56,190.05,538700.0],["2021-06-23",191.15,192.1,188.29,188.32,379500.0],["2021-06-24",189.85,191.26,186.5,190.22,467700.0],["2021-06-25",191.89,196.99,190.64,195.72,692800.0],["2021-06-28",194.6,194.6,189.15,189.89,497700.0],["2021-06-29",191.64,192.02,189.6,190.35,425000.0],["2021-06-30",189.35,192.43,189.27,192.19,539300.0],["2021-07-01",193.83,197.99,191.81,197.3,616600.0],["2021-07-02",197.12,197.81,194.58,195.08,555200.0],["2021-07-06",196.4,198.21,191.23,193.71,659600.0],["2021-07-07",192.76,199.05,192.76,197.87,473700.0],["2021-07-08",192.67,196.02,189.87,193.15,421600.0],["2021-07-09",197.32,200.97,196.64,198.95,473000.0],["2021-07-12",195.93,199.51,194.78,198.76,424600.0],["2021-07-13",196.89,197.29,193.59,194.47,403100.0],["2021-07-14",195.68,196.84,192.2,194.32,388700.0],["2021-07-15",192.0,193.29,188.14,190.79,475100.0],["2021-07-16",191.0,192.19,185.46,186.16,493000.0],["2021-07-19",181.59,181.75,176.5,180.62,596000.0],["2021-07-20",180.76,187.34,178.73,186.52,515300.0],["2021-07-21",191.15,195.43,189.04,192.64,361900.0],["2021-07-22",192.1,192.1,187.25,187.38,274000.0],["2021-07-23",189.27,192.17,188.46,191.84,316600.0],["2021-07-26",192.24,193.79,189.61,191.07,338800.0],["2021-07-27",188.82,190.45,186.55,189.35,382400.0],["2021-07-28",190.83,192.27,186.52,189.91,319700.0],["2021-07-29",190.51,195.95,190.51,195.84,529300.0],["2021-07-30",194.06,202.49,193.25,194.9,888400.0],["2021-08-02",196.58,201.27,194.56,194.6,602200.0],["2021-08-03",196.03,199.85,191.37,199.31,481000.0],["2021-08-04",197.89,200.26,195.79,196.64,519300.0],["2021-08-05",198.25,200.2,197.81,199.1,356600.0],["2021-08-06",201.2,202.85,199.33,201.29,379300.0],["2021-08-09",198.99,200.88,196.43,196.53,328800.0],["2021-08-10",196.7,202.09,195.55,201.05,273000.0],["2021-08-11",201.21,208.53,200.44,208.51,483100.0],["2021-08-12",209.0,211.75,207.19,209.8,495300.0],["2021-08-13",209.58,211.03,207.91,209.16,262100.0],["2021-08-16",209.25,209.25,204.85,207.44,310200.0],["2021-08-17",204.81,205.26,197.88,199.74,561400.0],["2021-08-18",198.52,202.21,197.6,197.86,499600.0],["2021-08-19",194.2,198.58,193.76,196.95,466000.0],["2021-08-20",198.0,202.36,197.06,200.78,441700.0],["2021-08-23",202.62,202.91,198.68,201.1,283400.0],["2021-08-24",201.23,205.2,201.23,203.32,216000.0],["2021-08-25",204.34,207.79,203.6,204.76,334200.0],["2021-08-26",204.2,204.55,199.79,201.09,342400.0],["2021-08-27",201.5,204.42,201.5,203.65,298700.0],["2021-08-30",203.65,204.11,201.64,202.17,263400.0],["2021-08-31",202.83,202.83,196.44,197.76,616500.0],["2021-09-01",197.97,198.76,195.27,196.0,333800.0],["2021-09-02",196.29,198.6,195.0,198.52,368600.0],["2021-09-03",197.13,197.61,193.82,194.07,242900.0],["2021-09-07",193.16,194.62,190.51,192.18,439600.0],["2021-09-08",190.64,190.64,186.22,187.72,375000.0],["2021-09-09",188.26,192.26,187.34,190.34,321300.0],["2021-09-10",192.08,193.98,187.45,187.62,334000.0],["2021-09-13",190.89,194.42,189.04,192.32,377800.0],["2021-09-14",193.23,193.23,186.13,186.44,359900.0],["2021-09-15",186.2,188.12,184.45,187.86,623700.0],["2021-09-16",188.01,188.6,183.68,184.98,403300.0],["2021-09-17",182.93,184.8,179.98,181.82,1183300.0],["2021-09-20",179.5,182.7,175.95,182.24,576700.0],["2021-09-21",184.2,184.2,179.63,179.64,391000.0],["2021-09-22",181.73,185.35,181.41,184.08,401900.0],["2021-09-23",186.14,188.43,185.0,185.28,391200.0],["2021-09-24",183.9,185.85,183.08,184.39,350600.0],["2021-09-27",184.84,188.7,184.84,187.08,429500.0],["2021-09-28",186.45,188.12,183.84,184.46,454200.0],["2021-09-29",186.26,186.95,182.62,182.95,567200.0],["2021-09-30",183.79,184.31,177.1,177.4,774800.0],["2021-10-01",177.93,181.05,176.15,179.23,531100.0],["2021-10-04",178.8,181.7,177.36,177.92,403200.0],["2021-10-05",177.92,182.88,176.39,178.3,548000.0],["2021-10-06",175.68,180.09,174.68,179.12,493600.0],["2021-10-07",181.29,184.79,180.68,181.32,497600.0],["2021-10-08",180.89,181.96,178.3,178.63,488100.0],["2021-10-11",178.84,183.48,178.14,179.41,321400.0],["2021-10-12",179.62,182.67,179.47,181.03,437800.0],["2021-10-13",181.81,182.2,178.12,179.8,432400.0],["2021-10-14",181.25,187.23,181.25,185.79,509300.0],["2021-10-15",187.98,189.05,184.02,184.03,396400.0],["2021-10-18",182.81,186.84,182.81,186.59,365600.0],["2021-10-19",187.49,188.68,185.0,185.77,319700.0],["2021-10-20",185.54,189.64,185.02,189.57,407400.0],["2021-10-21",190.0,194.24,189.71,191.85,414700.0],["2021-10-22",192.04,194.27,191.01,192.12,373300.0],["2021-10-25",192.3,195.68,191.55,193.59,558800.0],["2021-10-26",194.36,196.87,193.21,193.24,433900.0],["2021-10-27",192.86,198.84,192.26,192.87,659600.0],["2021-10-28",193.67,199.37,193.22,199.06,626500.0],["2021-10-29",189.0,191.91,174.17,177.21,1556600.0],["2021-11-01",176.76,184.98,176.54,183.57,962900.0],["2021-11-02",182.59,182.59,174.01,174.35,669000.0],["2021-11-03",174.21,178.91,174.0,177.79,642300.0],["2021-11-04",178.89,180.79,174.4,174.81,527600.0],["2021-11-05",178.19,180.29,176.52,177.0,457500.0],["2021-11-08",178.52,179.21,174.89,175.91,730400.0],["2021-11-09",176.02,178.2,172.0,173.22,720800.0],["2021-11-10",173.25,177.01,173.2,175.0,623000.0],["2021-11-11",175.61,176.34,173.41,173.5,537100.0],["2021-11-12",174.13,178.19,174.13,177.32,395800.0],["2021-11-15",178.04,178.56,175.82,176.02,510500.0],["2021-11-16",176.62,180.67,176.62,179.32,525900.0],["2021-11-17",179.5,180.3,174.58,175.03,724700.0],["2021-11-18",176.02,176.72,174.01,174.56,455400.0],["2021-11-19",174.47,179.03,174.26,177.34,672300.0],["2021-11-22",177.93,182.31,177.16,181.28,613700.0],["2021-11-23",180.7,182.07,178.79,181.25,387300.0],["2021-11-24",178.93,181.96,178.02,179.7,409200.0],["2021-11-26",173.68,175.83,172.13,175.42,440300.0],["2021-11-29",176.95,177.03,171.46,174.38,554200.0],["2021-11-30",172.73,173.34,166.36,167.87,1019200.0],["2021-12-01",172.6,174.06,165.13,165.31,598700.0],["2021-12-02",166.89,172.95,166.28,171.51,729400.0],["2021-12-03",171.89,175.12,171.25,172.84,824100.0],["2021-12-06",174.94,178.84,174.32,175.35,739200.0],["2021-12-07",177.51,181.61,177.51,179.33,599800.0],["2021-12-08",179.54,180.36,177.96,178.83,441100.0],["2021-12-09",177.76,181.23,177.76,179.28,460100.0],["2021-12-10",180.66,181.34,177.99,178.38,396900.0],["2021-12-13",178.37,178.55,173.15,174.6,593000.0],["2021-12-14",173.61,177.61,173.08,175.14,555600.0],["2021-12-15",171.99,176.87,171.9,176.63,558400.0],["2021-12-16",178.12,179.28,173.3,173.45,622800.0],["2021-12-17",171.75,173.13,169.66,170.64,1094300.0],["2021-12-20",168.18,168.64,162.63,163.95,632700.0],["2021-12-21",165.0,169.37,165.0,168.43,851400.0],["2021-12-22",168.74,170.64,167.94,169.25,707100.0],["2021-12-23",170.58,173.29,170.55,171.16,317200.0],["2021-12-27",171.2,174.92,171.2,174.61,378000.0],["2021-12-28",174.02,178.51,174.02,175.81,341300.0],["2021-12-29",175.87,178.33,175.87,176.66,258100.0],["2021-12-30",176.61,178.93,175.66,177.89,422300.0],["2021-12-31",178.42,183.88,178.25,182.18,664200.0],["2022-01-03",183.35,185.43,181.85,183.97,629400.0],["2022-01-04",186.23,189.35,184.98,188.25,440000.0],["2022-01-05",188.56,192.0,181.9,182.42,589200.0],["2022-01-06",183.68,183.68,179.0,180.47,358900.0],["2022-01-07",180.45,180.85,176.47,176.55,441800.0],["2022-01-10",173.14,174.09,169.75,172.46,655400.0],["2022-01-11",172.25,176.93,172.25,176.44,384300.0],["2022-01-12",176.56,178.33,174.47,176.74,408400.0],["2022-01-13",177.86,179.43,175.85,176.42,305300.0],["2022-01-14",173.65,175.61,167.21,170.77,619000.0],["2022-01-18",168.74,169.6,165.78,166.14,385300.0],["2022-01-19",165.89,165.89,161.85,161.88,351800.0],["2022-01-20",161.9,165.79,160.79,161.33,544500.0],["2022-01-21",160.64,161.03,155.18,156.38,824600.0],["2022-01-24",152.6,159.13,149.7,158.83,769600.0],["2022-01-25",155.0,159.77,153.16,157.88,468900.0],["2022-01-26",160.38,160.97,152.0,154.04,417800.0],["2022-01-27",155.85,157.76,150.0,150.85,409400.0],["2022-01-28",149.89,151.26,146.86,151.24,744700.0],["2022-01-31",150.26,157.94,150.26,157.87,681700.0],["2022-02-01",158.42,159.75,155.47,158.61,547900.0],["2022-02-02",158.65,159.34,156.2,158.5,431800.0],["2022-02-03",157.05,157.13,152.51,152.67,328900.0],["2022-02-04",152.69,152.69,147.51,150.08,736000.0],["2022-02-07",151.43,152.07,148.2,149.06,767000.0],["2022-02-08",149.18,154.35,149.18,153.92,804100.0],["2022-02-09",155.46,158.54,154.64,157.54,597800.0],["2022-02-10",154.07,156.95,150.49,152.1,755300.0],["2022-02-11",153.0,158.99,143.25,144.17,1068300.0],["2022-02-14",144.16,147.45,143.38,143.82,843200.0],["2022-02-15",146.36,151.13,146.36,148.32,811300.0],["2022-02-16",146.58,151.23,146.58,150.17,585700.0],["2022-02-17",148.56,151.09,146.61,146.8,819000.0],["2022-02-18",146.88,149.98,146.69,148.26,712500.0],["2022-02-22",146.8,147.62,139.31,139.91,863200.0],["2022-02-23",141.29,143.51,138.44,138.81,754500.0],["2022-02-24",133.03,139.33,132.02,139.21,1384400.0],["2022-02-25",140.23,145.41,139.96,144.27,722200.0],["2022-02-28",141.16,142.46,139.34,140.78,1078800.0],["2022-03-01",138.4,139.7,131.86,137.06,1539800.0],["2022-03-02",139.07,144.26,137.95,142.86,1125000.0],["2022-03-03",143.88,146.65,139.59,139.86,1131500.0],["2022-03-04",137.58,138.64,133.42,137.35,1066400.0],["2022-03-07",136.53,137.0,123.13,123.76,1461600.0],["2022-03-08",124.58,132.24,121.04,128.32,1469000.0],["2022-03-09",132.94,140.24,132.32,136.86,1127600.0],["2022-03-10",134.12,135.65,131.3,132.76,745600.0],["2022-03-11",135.53,135.68,130.98,131.11,864900.0],["2022-03-14",132.56,133.5,129.86,131.04,607500.0],["2022-03-15",132.24,138.97,132.24,138.3,687200.0],["2022-03-16",140.68,148.57,139.32,145.31,1147500.0],["2022-03-17",142.16,145.24,141.42,145.15,681200.0],["2022-03-18",142.97,145.63,140.99,144.51,1087700.0],["2022-03-21",143.34,143.43,138.37,139.63,427500.0],["2022-03-22",140.95,142.87,137.95,139.05,585400.0],["2022-03-23",136.89,138.6,135.22,136.11,596200.0],["2022-03-24",136.07,137.1,133.48,135.03,786300.0],["2022-03-25",135.39,135.51,130.89,131.52,677800.0],["2022-03-28",130.98,132.01,129.6,131.87,937400.0],["2022-03-29",136.0,143.45,135.18,138.83,875500.0],["2022-03-30",131.66,134.51,130.69,130.93,786400.0],["2022-03-31",130.07,130.8,124.19,124.2,888100.0],["2022-04-01",126.41,126.49,122.83,124.24,663700.0],["2022-04-04",124.28,126.34,123.61,126.3,666000.0],["2022-04-05",126.0,126.92,122.14,123.29,676100.0],["2022-04-06",121.06,123.33,119.9,123.04,636500.0],["2022-04-07",122.93,122.93,117.56,121.28,679700.0],["2022-04-08",121.86,126.17,120.62,123.0,611500.0],["2022-04-11",121.95,127.46,121.95,124.3,583600.0],["2022-04-12",125.33,128.0,122.75,123.88,433300.0],["2022-04-13",124.1,125.14,122.61,122.9,404700.0],["2022-04-14",123.05,124.16,121.23,123.71,467600.0],["2022-04-18",123.37,125.08,121.41,122.89,357700.0],["2022-04-19",123.26,129.04,123.26,127.88,519300.0],["2022-04-20",128.27,130.39,127.92,128.94,482500.0],["2022-04-21",130.59,131.06,128.39,128.69,766300.0],["2022-04-22",127.09,127.12,123.49,123.94,486400.0],["2022-04-25",123.12,128.25,120.88,128.14,500500.0],["2022-04-26",126.21,130.36,124.13,124.7,605400.0],["2022-04-27",124.51,126.94,122.55,125.94,582400.0],["2022-04-28",128.55,131.23,125.59,130.78,893600.0],["2022-04-29",157.24,159.0,139.94,141.06,2604500.0],["2022-05-02",143.48,146.05,141.37,145.75,1055300.0],["2022-05-03",147.5,154.88,146.65,153.14,1103800.0],["2022-05-04",151.72,158.06,149.73,157.83,827300.0],["2022-05-05",154.11,156.1,149.83,153.1,735700.0],["2022-05-06",152.45,152.54,147.23,149.77,650600.0],["2022-05-09",147.68,151.63,146.79,148.19,551000.0],["2022-05-10",150.74,150.88,141.24,142.37,743700.0],["2022-05-11",141.99,143.49,135.22,137.02,677200.0],["2022-05-12",136.37,141.01,135.35,138.89,639900.0],["2022-05-13",139.3,140.32,136.97,139.38,771100.0],["2022-05-16",139.17,139.17,134.47,136.59,574400.0],["2022-05-17",140.33,142.52,137.25,141.9,505600.0],["2022-05-18",138.1,139.5,135.38,137.01,582500.0],["2022-05-19",136.2,142.16,136.2,139.21,546200.0],["2022-05-20",141.11,141.24,132.18,135.12,754500.0],["2022-05-23",137.18,137.84,134.06,136.16,406300.0],["2022-05-24",135.3,135.3,129.28,132.27,469100.0],["2022-05-25",131.3,136.75,131.3,135.52,493900.0],["2022-05-26",137.5,140.34,137.44,139.4,376800.0],["2022-05-27",139.87,141.88,139.67,141.77,461100.0],["2022-05-31",140.9,142.65,139.12,141.46,1142900.0],["2022-06-01",141.59,141.76,137.86,139.61,438900.0],["2022-06-02",140.55,141.75,139.05,140.16,345600.0],["2022-06-03",138.35,140.16,137.47,139.15,331400.0],["2022-06-06",139.81,142.15,138.54,141.66,432400.0],["2022-06-07",140.25,142.26,137.95,141.4,355200.0],["2022-06-08",139.09,141.18,138.02,139.54,306600.0],["2022-06-09",138.42,142.54,137.98,140.93,423600.0],["2022-06-10",138.31,139.86,131.82,131.9,505800.0],["2022-06-13",127.62,130.48,122.68,123.74,465300.0],["2022-06-14",123.88,125.5,121.62,123.61,494600.0],["2022-06-15",125.56,127.11,123.04,125.42,519200.0],["2022-06-16",120.79,121.72,114.96,116.67,916700.0],["2022-06-17",117.44,120.37,115.22,119.93,1446300.0],["2022-06-21",121.88,122.6,119.08,120.43,514600.0],["2022-06-22",117.95,123.27,117.64,122.53,571100.0],["2022-06-23",122.46,128.57,122.46,128.13,541500.0],["2022-06-24",129.19,130.54,127.26,127.95,734600.0],["2022-06-27",128.21,130.87,126.47,129.66,621100.0],["2022-06-28",129.72,131.11,127.64,127.78,563800.0],["2022-06-29",128.12,128.26,125.38,126.5,448400.0],["2022-06-30",124.53,126.09,120.51,124.09,579800.0],["2022-07-01",124.42,129.76,124.42,128.97,572800.0],["2022-07-05",125.52,126.54,123.69,125.96,630600.0],["2022-07-06",126.42,127.73,120.0,122.2,734400.0],["2022-07-07",123.04,124.07,121.26,123.29,599000.0],["2022-07-08",123.42,124.76,122.03,123.92,741600.0],["2022-07-11",122.33,124.71,119.98,120.4,543900.0],["2022-07-12",120.39,128.47,120.39,127.48,821600.0],["2022-07-13",124.35,126.09,121.87,125.96,587800.0],["2022-07-14",121.97,125.0,119.82,124.61,594100.0],["2022-07-15",126.41,126.65,121.69,124.61,640300.0],["2022-07-18",125.92,128.06,124.82,125.49,477300.0],["2022-07-19",127.96,132.61,126.64,131.33,542700.0],["2022-07-20",131.33,131.61,128.96,131.31,361300.0],["2022-07-21",131.22,134.9,128.77,134.73,445200.0],["2022-07-22",135.9,136.97,133.2,134.82,411300.0],["2022-07-25",134.33,135.44,132.95,134.2,430000.0],["2022-07-26",133.0,134.75,131.91,133.25,326400.0],["2022-07-27",133.38,135.87,129.59,135.34,444500.0],["2022-07-28",135.0,137.41,132.35,136.42,812400.0],["2022-07-29",134.6,136.76,126.07,128.48,1190300.0],["2022-08-01",125.39,127.02,121.1,125.76,739500.0],["2022-08-02",123.69,124.48,119.84,120.03,770700.0],["2022-08-03",120.94,121.88,119.6,120.16,559700.0],["2022-08-04",119.72,121.35,118.53,118.81,513200.0],["2022-08-05",117.38,120.01,116.82,119.97,484500.0],["2022-08-08",121.99,124.16,121.71,123.31,396000.0],["2022-08-09",123.0,123.02,119.54,120.0,447400.0],["2022-08-10",122.99,126.68,122.99,124.3,426400.0],["2022-08-11",125.74,128.14,125.22,126.11,393200.0],["2022-08-12",126.0,127.97,125.65,127.0,483400.0],["2022-08-15",126.02,127.71,124.86,125.48,349300.0],["2022-08-16",124.01,127.39,122.19,126.56,346400.0],["2022-08-17",123.87,124.45,122.1,122.78,416600.0],["2022-08-18",122.72,122.81,121.05,122.13,404500.0],["2022-08-19",120.69,121.06,117.1,118.24,732300.0],["2022-08-22",117.0,117.0,112.67,112.93,633900.0],["2022-08-23",113.31,114.07,111.71,112.97,608500.0],["2022-08-24",112.9,114.17,111.36,113.11,375200.0],["2022-08-25",113.19,116.09,112.4,115.76,531700.0],["2022-08-26",116.42,117.48,109.52,109.55,651900.0],["2022-08-29",108.5,111.32,108.0,109.5,536800.0],["2022-08-30",110.69,111.58,107.81,110.64,547600.0],["2022-08-31",111.21,111.85,109.55,110.36,636300.0],["2022-09-01",109.53,110.0,106.75,108.06,491200.0],["2022-09-02",110.61,111.23,107.89,108.85,664700.0],["2022-09-06",109.3,109.94,106.1,106.15,590600.0],["2022-09-07",106.38,110.97,106.38,110.71,569500.0],["2022-09-08",109.12,111.17,107.5,110.99,582200.0],["2022-09-09",112.21,114.16,111.67,113.67,537500.0],["2022-09-12",114.97,117.65,114.06,114.15,669600.0],["2022-09-13",109.94,109.94,105.81,106.03,887700.0],["2022-09-14",106.02,106.39,99.41,100.6,1567400.0],["2022-09-15",101.05,104.72,100.57,101.12,807900.0],["2022-09-16",99.8,101.49,99.2,99.85,1333500.0],["2022-09-19",99.1,101.97,99.1,100.74,747600.0],["2022-09-20",99.13,100.51,97.08,98.2,846900.0],["2022-09-21",98.72,99.15,95.44,95.46,504100.0],["2022-09-22",95.11,95.66,93.9,94.18,571900.0],["2022-09-23",92.7,93.4,91.46,93.07,776400.0],["2022-09-26",91.85,92.83,88.85,89.41,791800.0],["2022-09-27",90.56,92.3,89.98,91.25,599400.0],["2022-09-28",92.76,95.02,92.25,94.6,588300.0],["2022-09-29",92.48,93.43,91.22,91.99,767000.0],["2022-09-30",92.46,93.48,90.97,91.19,665700.0],["2022-10-03",91.85,94.74,91.85,93.67,545700.0],["2022-10-04",96.07,100.71,96.07,100.55,901800.0],["2022-10-05",97.8,99.6,96.75,98.89,765900.0],["2022-10-06",98.01,99.73,97.98,98.24,422100.0],["2022-10-07",96.38,96.77,94.94,95.49,550600.0],["2022-10-10",94.97,96.45,93.53,95.22,462400.0],["2022-10-11",93.86,98.4,93.62,97.06,676400.0],["2022-10-12",96.61,97.68,94.98,96.29,407600.0],["2022-10-13",94.36,97.86,91.2,96.68,403200.0],["2022-10-14",97.5,98.06,95.0,96.25,541400.0],["2022-10-17",99.27,99.73,94.85,96.51,605300.0],["2022-10-18",96.55,99.22,96.55,98.85,669700.0],["2022-10-19",98.0,98.05,93.55,94.95,670400.0],["2022-10-20",95.16,97.38,92.06,92.5,537800.0],["2022-10-21",92.5,96.65,92.03,95.37,1013000.0],["2022-10-24",95.3,97.43,94.84,96.35,572600.0],["2022-10-25",96.85,100.5,96.31,100.24,523500.0],["2022-10-26",99.92,100.92,98.16,98.6,675200.0],["2022-10-27",98.94,101.48,97.94,98.25,982400.0],["2022-10-28",92.73,98.37,92.15,96.72,1273200.0],["2022-10-31",96.0,96.16,93.72,94.75,649200.0],["2022-11-01",96.8,97.52,94.18,95.09,497200.0],["2022-11-02",94.39,94.89,90.4,90.47,743300.0],["2022-11-03",89.14,89.45,87.02,87.98,594800.0],["2022-11-04",89.47,90.95,87.5,90.0,633800.0],["2022-11-07",91.27,91.77,89.4,91.15,393600.0],["2022-11-08",92.68,92.99,89.82,91.37,432600.0],["2022-11-09",89.97,91.73,88.99,89.31,386700.0],["2022-11-10",93.7,103.21,93.68,102.44,1157400.0],["2022-11-11",103.31,110.39,103.06,109.8,1012700.0],["2022-11-14",108.47,109.44,105.29,105.32,609700.0],["2022-11-15",108.07,109.96,103.68,106.27,566700.0],["2022-11-16",105.38,106.15,101.46,102.46,426600.0],["2022-11-17",99.89,100.59,97.22,98.85,593600.0],["2022-11-18",101.24,101.79,98.94,99.97,366400.0],["2022-11-21",99.89,99.89,98.53,99.57,269200.0],["2022-11-22",100.39,102.2,100.15,101.27,309600.0],["2022-11-23",100.62,102.31,100.49,102.1,215500.0],["2022-11-25",101.58,103.52,101.58,102.91,110600.0],["2022-11-28",101.63,102.64,99.04,99.68,359600.0],["2022-11-29",99.43,101.07,99.14,100.94,317500.0],["2022-11-30",100.72,101.88,96.92,101.33,678000.0],["2022-12-01",102.2,103.93,101.56,102.9,427700.0],["2022-12-02",101.17,102.88,100.71,102.09,413100.0],["2022-12-05",100.15,101.58,97.83,98.09,536600.0],["2022-12-06",98.01,98.63,94.54,96.05,671200.0],["2022-12-07",96.03,96.75,94.24,95.81,425500.0],["2022-12-08",96.38,98.0,95.34,97.25,417600.0],["2022-12-09",96.45,99.95,96.45,99.45,459400.0],["2022-12-12",99.92,104.2,99.34,103.21,867300.0],["2022-12-13",108.14,110.21,102.87,103.16,702400.0],["2022-12-14",101.72,103.88,101.12,101.94,598900.0],["2022-12-15",99.91,102.2,99.24,100.43,619800.0],["2022-12-16",99.07,100.24,96.35,97.5,2169100.0],["2022-12-19",96.9,97.25,94.92,95.42,526800.0],["2022-12-20",94.43,94.81,93.44,94.08,454900.0],["2022-12-21",95.06,97.88,94.97,97.24,459800.0],["2022-12-22",96.16,96.93,94.17,96.89,454500.0],["2022-12-23",96.72,98.08,96.13,97.96,205100.0],["2022-12-27",97.7,98.66,96.97,98.21,210500.0],["2022-12-28",98.28,98.95,96.33,96.36,420700.0],["2022-12-29",97.27,102.35,97.27,102.05,724000.0],["2022-12-30",100.28,102.7,100.15,102.22,644100.0],["2023-01-03",103.75,107.4,103.45,106.86,877500.0],["2023-01-04",109.05,114.17,107.85,113.3,894600.0],["2023-01-05",111.51,113.33,109.9,113.04,682600.0],["2023-01-06",113.72,114.74,112.07,114.23,839000.0],["2023-01-09",115.2,115.29,111.96,112.2,639900.0],["2023-01-10",111.4,115.34,110.87,115.15,476800.0],["2023-01-11",115.85,118.67,114.5,118.59,559900.0],["2023-01-12",119.19,119.85,117.55,119.12,642100.0],["2023-01-13",117.29,119.85,117.29,118.65,461100.0],["2023-01-17",111.22,114.42,109.34,111.18,1498300.0],["2023-01-18",112.2,114.16,111.37,112.62,677400.0],["2023-01-19",111.73,112.34,109.94,111.37,660200.0],["2023-01-20",111.68,114.69,109.95,114.6,408600.0],["2023-01-23",115.39,116.7,114.87,116.01,394700.0],["2023-01-24",115.88,117.0,114.27,116.6,363500.0],["2023-01-25",115.14,118.62,115.14,118.59,298400.0],["2023-01-26",118.58,119.7,115.39,117.33,420500.0],["2023-01-27",116.0,118.3,115.41,117.96,455400.0],["2023-01-30",115.92,117.8,115.53,115.67,615500.0],["2023-01-31",116.77,120.8,115.89,120.06,813500.0],["2023-02-01",119.45,124.34,118.01,123.49,563700.0],["2023-02-02",124.93,130.63,124.57,127.76,795600.0],["2023-02-03",124.47,127.52,124.22,125.26,441900.0],["2023-02-06",122.67,123.86,120.08,121.75,582100.0],["2023-02-07",120.69,123.9,119.84,123.48,432600.0],["2023-02-08",122.4,123.94,120.38,121.05,572800.0],["2023-02-09",122.06,123.52,120.57,121.47,684800.0],["2023-02-10",121.68,123.54,115.45,115.77,971900.0],["2023-02-13",115.28,119.97,115.28,119.75,600200.0],["2023-02-14",118.58,119.0,115.56,117.15,548000.0],["2023-02-15",115.72,118.39,115.4,118.21,475200.0],["2023-02-16",115.29,117.87,114.44,116.02,489600.0],["2023-02-17",115.15,115.15,111.82,113.93,857800.0],["2023-02-21",111.67,111.83,106.81,107.09,646800.0],["2023-02-22",106.79,108.93,106.79,107.72,503700.0],["2023-02-23",108.44,108.7,105.46,107.07,647800.0],["2023-02-24",104.68,104.85,102.28,104.0,610900.0],["2023-02-27",105.3,105.8,102.85,102.92,507700.0],["2023-02-28",103.07,104.43,102.53,102.85,725700.0],["2023-03-01",102.42,103.84,101.17,101.2,506000.0],["2023-03-02",99.82,103.51,99.52,103.42,566700.0],["2023-03-03",104.59,107.02,103.67,106.43,539000.0],["2023-03-06",106.64,106.64,101.92,102.07,696600.0],["2023-03-07",102.23,103.11,100.4,100.42,386400.0],["2023-03-08",100.82,101.61,99.38,101.55,333700.0],["2023-03-09",101.3,102.51,100.1,100.2,598100.0],["2023-03-10",100.42,100.42,95.86,97.87,459400.0],["2023-03-13",95.83,99.1,94.64,97.0,659500.0],["2023-03-14",100.02,100.27,95.85,97.16,530200.0],["2023-03-15",94.97,96.01,93.29,94.54,555200.0],["2023-03-16",93.76,97.23,92.94,96.49,440600.0],["2023-03-17",95.69,96.03,93.12,94.35,1084900.0],["2023-03-20",94.47,96.13,94.1,95.07,429200.0],["2023-03-21",96.4,99.07,96.4,98.75,520100.0],["2023-03-22",98.79,99.35,94.49,94.58,364000.0],["2023-03-23",95.49,97.1,93.58,95.07,535200.0],["2023-03-24",94.06,96.13,92.68,95.4,441200.0],["2023-03-27",96.7,97.33,94.78,95.45,351700.0],["2023-03-28",95.42,97.44,95.28,96.23,409800.0],["2023-03-29",97.64,97.74,95.74,96.8,525300.0],["2023-03-30",98.06,98.56,96.22,96.36,494800.0],["2023-03-31",97.27,100.41,97.01,100.22,491700.0],["2023-04-03",99.91,100.93,99.15,99.19,475200.0],["2023-04-04",99.26,99.39,94.7,95.54,548600.0],["2023-04-05",94.66,95.08,92.74,93.61,789700.0],["2023-04-06",93.52,93.9,92.45,92.59,559500.0],["2023-04-10",92.05,94.74,92.0,94.72,427300.0],["2023-04-11",97.35,100.34,96.28,100.12,745600.0],["2023-04-12",101.77,102.46,97.7,97.83,754800.0],["2023-04-13",98.36,99.43,96.55,98.54,588300.0],["2023-04-14",98.67,100.61,97.02,97.94,504400.0],["2023-04-17",97.54,99.21,97.4,99.17,350900.0],["2023-04-18",99.84,100.04,97.98,98.51,475000.0],["2023-04-19",97.42,99.0,97.42,98.62,334900.0],["2023-04-20",98.63,98.76,96.7,97.1,490400.0],["2023-04-21",97.22,97.58,95.69,96.94,440200.0],["2023-04-24",96.95,98.31,96.29,98.19,408300.0],["2023-04-25",97.27,97.75,95.45,95.47,489000.0],["2023-04-26",94.86,96.24,94.71,94.86,542100.0],["2023-04-27",96.11,98.88,95.32,98.78,1067100.0],["2023-04-28",105.64,107.12,102.75,105.9,1744500.0],["2023-05-01",105.95,106.7,102.79,103.32,856100.0],["2023-05-02",103.12,103.63,99.96,101.07,660100.0],["2023-05-03",101.25,104.79,100.98,101.63,571800.0],["2023-05-04",100.83,101.61,98.75,99.03,527600.0],["2023-05-05",100.38,100.47,98.07,100.22,545100.0],["2023-05-08",100.38,100.82,99.24,99.89,351900.0],["2023-05-09",99.13,100.65,98.56,98.63,522700.0],["2023-05-10",100.29,100.92,96.29,97.93,575600.0],["2023-05-11",97.6,98.15,96.45,97.76,399000.0],["2023-05-12",97.95,98.31,93.29,94.5,545200.0],["2023-05-15",95.1,96.54,94.5,96.5,365600.0],["2023-05-16",94.91,94.91,91.56,94.15,899400.0],["2023-05-17",94.85,96.76,94.77,96.67,449400.0],["2023-05-18",96.54,98.74,96.05,98.49,322600.0],["2023-05-19",98.98,99.04,95.43,96.57,472000.0],["2023-05-22",96.59,97.78,96.18,96.81,569800.0],["2023-05-23",96.18,97.44,94.88,95.74,561300.0],["2023-05-24",95.5,96.5,93.94,94.14,601300.0],["2023-05-25",94.39,95.01,93.55,94.61,423300.0],["2023-05-26",94.64,95.21,94.14,95.1,436500.0],["2023-05-30",95.2,95.67,93.45,95.06,421900.0],["2023-05-31",94.13,95.01,91.5,92.04,1047100.0],["2023-06-01",92.12,93.1,90.99,92.42,841200.0],["2023-06-02",94.14,97.49,93.57,96.68,686400.0],["2023-06-05",96.46,96.46,93.74,95.76,603400.0],["2023-06-06",95.51,98.68,95.51,97.93,631100.0],["2023-06-07",98.65,101.62,97.82,101.21,660400.0],["2023-06-08",100.89,101.85,97.94,98.0,755200.0],["2023-06-09",97.6,98.05,95.05,95.35,843500.0],["2023-06-12",95.5,97.24,94.75,96.65,567600.0],["2023-06-13",97.11,99.27,97.0,98.8,506400.0],["2023-06-14",99.5,101.01,98.55,98.94,819400.0],["2023-06-15",98.64,101.5,98.38,101.07,551500.0],["2023-06-16",101.85,102.43,99.95,100.9,885300.0],["2023-06-20",100.64,101.21,99.13,100.9,547500.0],["2023-06-21",100.14,102.24,99.53,100.68,456000.0],["2023-06-22",99.97,99.97,97.62,98.52,476200.0],["2023-06-23",97.31,98.47,96.98,97.82,654200.0],["2023-06-26",98.08,100.36,97.69,99.82,583400.0],["2023-06-27",99.9,103.66,99.9,103.29,611000.0],["2023-06-28",102.0,102.66,101.44,102.03,776900.0],["2023-06-29",102.3,104.32,101.63,103.43,520200.0],["2023-06-30",104.16,104.3,103.15,103.16,484300.0],["2023-07-03",102.98,104.13,102.69,103.22,313400.0],["2023-07-05",102.68,102.68,100.6,100.93,587800.0],["2023-07-06",99.46,100.06,97.26,99.89,547400.0],["2023-07-07",99.98,104.7,99.86,103.18,1682600.0],["2023-07-10",103.36,107.47,102.94,107.1,697800.0],["2023-07-11",108.05,110.77,107.96,110.25,1046800.0],["2023-07-12",112.22,114.08,111.71,113.77,1021100.0],["2023-07-13",114.96,116.24,113.65,114.86,831300.0],["2023-07-14",115.25,115.25,111.91,112.33,1015400.0],["2023-07-17",111.6,112.92,110.34,112.8,677500.0],["2023-07-18",112.32,114.17,110.82,112.43,843500.0],["2023-07-19",112.68,114.18,112.04,112.51,645900.0],["2023-07-20",112.31,112.84,109.91,110.38,676900.0],["2023-07-21",110.96,111.38,108.53,110.29,872100.0],["2023-07-24",110.8,112.29,109.26,111.38,1158300.0],["2023-07-25",110.83,114.35,110.17,113.11,957100.0],["2023-07-26",112.85,116.19,112.85,116.11,1062500.0],["2023-07-27",117.64,118.32,114.81,115.01,892800.0],["2023-07-28",113.2,116.94,106.4,107.06,1977100.0],["2023-07-31",107.03,107.52,104.51,106.34,1230700.0],["2023-08-01",105.57,108.14,104.7,107.9,748200.0],["2023-08-02",106.32,107.12,105.01,106.75,671500.0],["2023-08-03",106.53,106.53,103.39,104.12,558300.0],["2023-08-04",104.36,106.29,103.17,105.29,574200.0],["2023-08-07",105.26,106.63,104.84,106.11,444200.0],["2023-08-08",104.5,106.05,102.67,105.82,403200.0],["2023-08-09",105.23,105.53,103.75,103.81,616500.0],["2023-08-10",104.45,105.24,102.58,103.07,520500.0],["2023-08-11",102.26,102.94,101.58,102.48,483600.0],["2023-08-14",101.18,101.92,100.95,101.52,397000.0],["2023-08-15",100.39,100.89,100.04,100.06,451800.0],["2023-08-16",99.48,100.31,98.6,98.86,630400.0],["2023-08-17",99.54,99.94,96.95,97.29,452700.0],["2023-08-18",95.96,98.84,95.8,97.61,610200.0],["2023-08-21",97.81,98.11,95.8,97.18,464800.0],["2023-08-22",97.22,97.65,96.47,96.67,532900.0],["2023-08-23",96.63,97.77,96.36,97.6,381100.0],["2023-08-24",97.03,98.16,96.33,96.4,302800.0],["2023-08-25",96.36,97.29,94.83,96.07,342700.0],["2023-08-28",96.71,98.4,96.57,98.11,376600.0],["2023-08-29",98.22,100.67,97.6,100.65,521300.0],["2023-08-30",100.44,101.65,100.36,100.69,513300.0],["2023-08-31",100.79,102.51,100.77,101.39,497500.0],["2023-09-01",102.18,103.12,101.44,101.78,422600.0],["2023-09-05",100.66,100.74,97.34,97.34,719200.0],["2023-09-06",97.52,98.25,96.19,96.22,620800.0],["2023-09-07",95.54,95.8,93.5,94.36,1072200.0],["2023-09-08",93.79,95.21,93.08,94.09,574300.0],["2023-09-11",94.09,94.86,93.29,93.42,531200.0],["2023-09-12",92.84,93.88,91.82,91.99,664800.0],["2023-09-13",92.44,92.69,91.07,92.18,579700.0],["2023-09-14",93.19,95.0,93.17,93.79,738400.0],["2023-09-15",92.97,95.09,92.93,93.62,1278400.0],["2023-09-18",93.55,93.55,91.86,92.11,454600.0],["2023-09-19",91.83,92.91,91.52,91.75,641700.0],["2023-09-20",92.73,94.04,91.45,91.54,429000.0],["2023-09-21",90.09,90.31,88.66,89.28,680700.0],["2023-09-22",89.86,89.86,86.0,86.84,980000.0],["2023-09-25",86.25,87.85,85.98,86.78,609000.0],["2023-09-26",85.98,87.16,84.76,84.85,1010100.0],["2023-09-27",85.79,85.79,83.79,83.92,1338800.0],["2023-09-28",83.99,86.18,83.12,85.42,1047100.0],["2023-09-29",86.49,87.74,85.5,85.81,753100.0],["2023-10-02",85.3,86.06,83.88,84.44,736400.0],["2023-10-03",83.43,83.57,81.23,81.51,831500.0],["2023-10-04",81.86,82.15,80.55,81.72,718200.0],["2023-10-05",81.38,81.72,80.48,81.57,797600.0],["2023-10-06",80.5,82.38,80.02,81.5,806200.0],["2023-10-09",80.29,81.98,79.12,81.67,603500.0],["2023-10-10",82.28,84.17,82.28,83.03,615500.0],["2023-10-11",83.43,85.03,83.24,84.37,483800.0],["2023-10-12",83.65,83.65,78.34,79.55,1156800.0],["2023-10-13",80.3,81.36,80.0,81.17,958800.0],["2023-10-16",82.04,83.19,81.06,82.83,650000.0],["2023-10-17",80.98,84.16,80.95,82.85,691500.0],["2023-10-18",81.65,82.52,80.19,81.13,658200.0],["2023-10-19",80.71,81.3,79.08,79.13,694200.0],["2023-10-20",79.51,80.23,78.92,79.71,491900.0],["2023-10-23",78.88,80.93,78.82,79.31,654600.0],["2023-10-24",79.47,79.78,78.42,78.65,833200.0],["2023-10-25",77.9,78.52,76.37,78.21,776800.0],["2023-10-26",78.76,79.96,77.35,78.52,1099000.0],["2023-10-27",82.27,83.58,76.02,76.56,1326400.0],["2023-10-30",77.37,80.28,76.35,79.47,1468000.0],["2023-10-31",79.54,81.3,79.54,80.38,817600.0],["2023-11-01",80.4,81.44,78.8,81.41,806400.0],["2023-11-02",82.78,83.76,82.51,83.03,942600.0],["2023-11-03",85.01,86.95,84.9,84.99,1063400.0],["2023-11-06",84.47,84.76,82.4,82.68,627800.0],["2023-11-07",82.13,83.08,81.25,82.21,744600.0],["2023-11-08",82.58,83.33,81.52,82.37,685800.0],["2023-11-09",82.98,82.98,79.38,79.52,802900.0],["2023-11-10",80.21,80.7,78.3,80.66,667600.0],["2023-11-13",79.9,80.65,79.31,79.61,585000.0],["2023-11-14",82.98,87.68,82.98,86.73,1129600.0],["2023-11-15",86.2,88.44,86.14,86.33,1121500.0],["2023-11-16",86.06,86.24,84.27,85.49,775400.0],["2023-11-17",86.59,86.6,83.09,84.3,1119500.0],["2023-11-20",84.6,85.47,83.15,85.26,866200.0],["2023-11-21",84.25,85.25,83.04,84.0,753600.0],["2023-11-22",85.0,85.0,83.17,83.62,555000.0],["2023-11-24",83.72,84.08,83.25,84.02,299000.0],["2023-11-27",84.13,84.35,82.71,84.28,683900.0],["2023-11-28",84.0,85.97,83.15,85.83,829900.0],["2023-11-29",86.99,88.89,86.93,87.8,986200.0],["2023-11-30",88.0,89.49,86.26,88.31,3933900.0],["2023-12-01",88.3,92.17,88.29,91.93,917100.0],["2023-12-04",91.29,93.31,91.01,91.89,846200.0],["2023-12-05",91.25,92.07,90.23,91.68,750200.0],["2023-12-06",92.82,94.57,92.34,93.4,1057800.0],["2023-12-07",92.75,93.17,91.35,92.58,1123600.0],["2023-12-08",92.65,93.14,91.84,92.3,879300.0],["2023-12-11",91.9,93.35,91.5,91.96,535500.0],["2023-12-12",91.78,91.83,90.8,91.08,602900.0],["2023-12-13",92.34,97.93,91.66,97.58,1254000.0],["2023-12-14",99.58,109.82,99.58,105.75,2700200.0],["2023-12-15",105.5,107.63,104.21,105.43,2388000.0],["2023-12-18",105.52,105.52,102.48,103.07,716600.0],["2023-12-19",103.91,105.2,103.75,104.48,547400.0],["2023-12-20",104.15,105.24,101.94,102.15,683600.0],["2023-12-21",103.46,104.02,102.1,102.95,550400.0],["2023-12-22",103.05,103.94,102.52,103.11,292000.0],["2023-12-26",103.58,103.68,102.49,102.64,543000.0],["2023-12-27",102.84,105.48,102.72,103.62,496000.0],["2023-12-28",103.31,105.02,103.04,104.87,483700.0],["2023-12-29",104.5,105.16,103.16,103.5,546500.0],["2024-01-02",102.02,105.5,101.01,105.28,800200.0],["2024-01-03",102.55,103.44,100.85,100.93,961400.0],["2024-01-04",100.73,101.52,99.69,100.71,675900.0],["2024-01-05",100.34,104.67,100.09,103.88,1081100.0],["2024-01-08",104.02,107.12,104.02,105.75,799600.0],["2024-01-09",104.39,105.79,103.88,105.47,592200.0],["2024-01-10",105.73,107.24,104.9,106.34,566200.0],["2024-01-11",105.21,105.79,103.95,104.46,509000.0],["2024-01-12",106.88,107.24,101.66,101.85,879300.0],["2024-01-16",100.62,101.52,98.75,101.5,942700.0],["2024-01-17",100.03,100.87,98.89,99.76,720400.0],["2024-01-18",100.59,100.84,98.4,100.26,625800.0],["2024-01-19",100.45,100.45,98.49,99.93,566200.0],["2024-01-22",100.58,102.5,100.06,100.95,738800.0],["2024-01-23",100.42,101.87,97.06,97.96,817700.0],["2024-01-24",98.85,98.85,96.28,97.57,647500.0],["2024-01-25",98.8,99.59,97.45,99.57,654000.0],["2024-01-26",100.17,101.18,99.48,100.97,594700.0],["2024-01-29",100.54,103.46,100.47,103.44,811500.0],["2024-01-30",102.35,104.47,102.35,103.67,583000.0],["2024-01-31",103.7,106.54,103.13,104.25,995400.0],["2024-02-01",105.19,110.07,105.19,110.02,1226900.0],["2024-02-02",106.94,110.06,106.72,108.93,921900.0],["2024-02-05",107.02,108.27,104.78,106.35,785700.0],["2024-02-06",105.79,108.14,105.53,106.81,601300.0],["2024-02-07",107.83,110.18,107.48,108.96,817600.0],["2024-02-08",109.25,111.36,109.25,109.61,1034000.0],["2024-02-09",105.59,111.8,101.83,110.01,2002800.0],["2024-02-12",113.82,117.8,111.67,117.24,1502800.0],["2024-02-13",112.81,115.92,112.12,115.28,1447600.0],["2024-02-14",117.08,117.08,114.32,116.69,867400.0],["2024-02-15",117.99,118.36,116.23,116.45,641400.0],["2024-02-16",114.57,117.11,114.2,115.42,710100.0],["2024-02-20",113.82,115.06,113.56,114.07,842800.0],["2024-02-21",113.62,114.29,112.9,113.74,598300.0],["2024-02-22",114.98,114.98,113.57,113.93,561000.0],["2024-02-23",114.34,115.21,113.11,114.94,332900.0],["2024-02-26",114.34,115.51,113.48,113.88,506500.0],["2024-02-27",114.98,115.9,114.13,115.05,568900.0],["2024-02-28",114.53,117.64,114.39,116.11,694100.0],["2024-02-29",117.24,119.33,116.94,118.62,837500.0],["2024-03-01",118.67,122.52,117.78,121.41,1018700.0],["2024-03-04",121.08,123.27,120.54,120.83,667800.0],["2024-03-05",120.26,122.59,118.87,118.91,699300.0],["2024-03-06",120.17,120.17,118.29,119.97,525600.0],["2024-03-07",120.66,122.74,120.39,121.56,388700.0],["2024-03-08",122.43,122.79,121.1,121.66,580300.0],["2024-03-11",121.0,121.69,119.82,120.34,542400.0],["2024-03-12",120.37,121.76,119.01,119.65,546400.0],["2024-03-13",119.98,123.08,119.86,121.56,632500.0],["2024-03-14",120.39,121.22,116.6,116.95,734000.0],["2024-03-15",116.17,118.73,116.1,117.83,1265400.0],["2024-03-18",118.0,120.36,116.96,119.24,659900.0],["2024-03-19",118.81,121.07,118.81,120.89,389900.0],["2024-03-20",120.97,124.04,120.32,123.58,494500.0],["2024-03-21",124.63,127.32,124.21,126.18,556100.0],["2024-03-22",126.25,126.78,124.74,125.12,276400.0],["2024-03-25",125.52,127.76,124.97,125.65,480700.0],["2024-03-26",126.08,127.34,125.01,125.1,363600.0],["2024-03-27",126.07,129.03,126.07,128.92,429900.0],["2024-03-28",128.99,131.19,128.87,130.89,449000.0],["2024-04-01",130.81,130.81,128.45,128.47,425500.0],["2024-04-02",126.55,126.83,124.34,125.13,655700.0],["2024-04-03",124.64,126.59,124.54,126.42,488800.0],["2024-04-04",128.08,128.39,121.81,122.11,603800.0],["2024-04-05",122.26,123.51,121.49,122.36,567200.0],["2024-04-08",123.25,124.8,122.85,123.29,509000.0],["2024-04-09",124.26,125.51,122.97,125.15,516700.0],["2024-04-10",120.93,121.36,118.86,119.67,678600.0],["2024-04-11",120.31,120.58,117.62,117.68,785200.0],["2024-04-12",116.4,116.96,112.73,113.17,921500.0],["2024-04-15",114.15,114.91,110.63,111.72,875300.0],["2024-04-16",110.89,111.76,109.13,109.49,744400.0],["2024-04-17",110.38,110.41,108.19,108.27,468700.0],["2024-04-18",109.65,110.18,107.42,108.08,598900.0],["2024-04-19",108.21,109.62,108.21,108.88,408000.0],["2024-04-22",109.35,110.7,108.9,109.95,535800.0],["2024-04-23",110.09,114.22,109.92,113.44,550100.0],["2024-04-24",112.05,113.39,110.04,111.4,534700.0],["2024-04-25",109.59,110.93,107.06,110.27,832400.0],["2024-04-26",117.98,120.49,112.46,115.45,1100200.0],["2024-04-29",115.65,119.62,115.65,118.43,1027300.0],["2024-04-30",116.67,118.48,115.11,115.32,573000.0],["2024-05-01",115.13,120.33,114.48,114.87,787800.0],["2024-05-02",116.5,116.5,113.51,115.62,480100.0],["2024-05-03",118.57,120.47,115.85,116.37,431400.0],["2024-05-06",118.17,118.57,116.89,118.04,584400.0],["2024-05-07",118.58,118.58,117.38,118.11,524600.0],["2024-05-08",117.45,118.3,117.23,118.22,497400.0],["2024-05-09",118.3,119.78,117.83,119.72,412600.0],["2024-05-10",119.92,120.22,118.82,119.81,469800.0],["2024-05-13",120.77,122.83,120.77,121.07,394500.0],["2024-05-14",122.61,123.33,121.46,123.02,695200.0],["2024-05-15",125.53,126.62,123.24,123.28,761600.0],["2024-05-16",122.56,123.11,120.84,120.87,421700.0],["2024-05-17",121.02,121.12,120.15,120.36,480300.0],["2024-05-20",120.64,120.64,118.58,118.92,622200.0],["2024-05-21",118.66,119.6,117.22,119.56,705500.0],["2024-05-22",118.69,119.57,116.92,117.41,610600.0],["2024-05-23",117.82,117.82,114.49,115.76,535600.0],["2024-05-24",116.88,116.88,115.75,116.43,310500.0],["2024-05-28",116.56,116.74,114.9,115.76,568300.0],["2024-05-29",114.2,116.11,114.2,116.02,460800.0],["2024-05-30",117.23,118.71,117.0,118.61,679300.0],["2024-05-31",119.49,122.08,119.34,121.93,660800.0],["2024-06-03",122.68,122.68,119.75,121.11,467900.0],["2024-06-04",119.62,120.54,115.63,115.66,858300.0],["2024-06-05",116.46,117.98,114.67,117.93,557500.0],["2024-06-06",117.47,117.47,115.36,115.97,417500.0],["2024-06-07",113.38,114.97,113.22,113.43,575200.0],["2024-06-10",116.06,118.35,115.05,118.08,760700.0],["2024-06-11",116.64,116.99,112.97,113.74,984300.0],["2024-06-12",117.31,119.3,114.86,115.5,708600.0],["2024-06-13",115.05,115.53,112.89,113.78,463700.0],["2024-06-14",111.76,112.54,110.9,112.02,600900.0],["2024-06-17",111.61,113.4,110.64,112.45,516500.0],["2024-06-18",111.74,113.31,111.39,111.5,541700.0],["2024-06-20",111.22,112.14,110.55,111.35,372400.0],["2024-06-21",111.49,113.09,110.66,113.0,1042400.0],["2024-06-24",113.06,113.95,112.55,112.77,663700.0],["2024-06-25",112.13,112.13,104.88,106.33,1060900.0],["2024-06-26",108.53,108.53,105.99,106.81,1213400.0],["2024-06-27",106.5,108.24,106.41,108.05,548900.0],["2024-06-28",108.3,113.91,108.12,113.59,1281900.0],["2024-07-01",113.92,114.17,109.77,109.9,821400.0],["2024-07-02",109.29,111.3,109.17,110.33,556600.0],["2024-07-03",111.05,111.5,109.72,109.85,230500.0],["2024-07-05",109.64,110.17,107.88,108.83,983100.0],["2024-07-08",110.3,111.92,109.97,111.85,685600.0],["2024-07-09",111.64,111.83,109.9,109.98,610800.0],["2024-07-10",110.95,113.96,110.95,112.94,850900.0],["2024-07-11",116.15,121.62,115.35,121.3,1131600.0],["2024-07-12",122.09,126.4,122.0,124.97,833900.0],["2024-07-15",126.69,129.3,126.13,127.83,803900.0],["2024-07-16",128.85,132.96,128.85,132.7,871900.0],["2024-07-17",131.06,133.32,129.95,131.97,707000.0],["2024-07-18",132.27,136.4,130.61,131.18,852700.0],["2024-07-19",130.97,131.87,128.55,129.04,573700.0],["2024-07-22",128.97,129.44,125.62,127.32,1078900.0],["2024-07-23",126.06,128.38,125.33,128.06,801300.0],["2024-07-24",127.65,129.47,126.74,127.18,655400.0],["2024-07-25",127.16,136.75,127.04,134.5,1459100.0],["2024-07-26",150.81,162.87,148.51,160.71,3436500.0],["2024-07-29",161.02,163.59,158.64,162.7,1444600.0],["2024-07-30",162.89,163.84,158.77,162.1,1134000.0],["2024-07-31",162.53,164.06,160.16,161.07,893700.0],["2024-08-01",161.85,163.99,154.65,156.48,1112400.0],["2024-08-02",152.96,153.07,149.7,152.31,1154400.0],["2024-08-05",142.89,149.57,141.82,147.0,1135700.0],["2024-08-06",146.22,149.92,145.58,146.67,470900.0],["2024-08-07",148.33,149.6,143.27,143.44,581800.0],["2024-08-08",144.7,146.78,143.72,145.53,473400.0],["2024-08-09",145.7,147.59,143.96,146.45,580900.0],["2024-08-12",146.14,146.14,142.68,144.28,504700.0],["2024-08-13",144.87,148.0,144.68,146.88,542300.0],["2024-08-14",147.55,147.57,143.68,144.03,772600.0],["2024-08-15",146.48,147.39,143.75,146.71,460400.0],["2024-08-16",146.57,148.46,146.15,146.42,528300.0],["2024-08-19",147.14,150.09,146.56,149.38,495400.0],["2024-08-20",149.11,150.04,145.95,147.84,386400.0],["2024-08-21",149.41,150.58,147.56,150.32,583400.0],["2024-08-22",150.42,150.42,147.98,149.88,442900.0],["2024-08-23",151.0,157.77,149.39,157.75,683300.0],["2024-08-26",159.15,159.49,155.08,155.13,569200.0],["2024-08-27",153.97,154.2,152.46,154.07,288800.0],["2024-08-28",152.95,155.47,152.75,154.54,494500.0],["2024-08-29",154.41,155.82,152.0,153.68,347500.0],["2024-08-30",155.14,155.38,153.0,155.14,435400.0],["2024-09-03",154.17,155.25,149.35,150.84,548700.0],["2024-09-04",150.29,151.31,148.91,150.63,576200.0],["2024-09-05",151.19,151.29,147.6,148.73,567300.0],["2024-09-06",148.68,152.06,147.09,147.92,490600.0],["2024-09-09",148.04,151.87,147.44,149.14,860000.0],["2024-09-10",149.26,150.18,147.25,149.86,412300.0],["2024-09-11",148.41,149.51,145.0,148.38,591500.0],["2024-09-12",148.38,150.56,147.61,150.08,463200.0],["2024-09-13",151.24,156.7,151.06,156.55,672900.0],["2024-09-16",157.21,158.52,154.43,155.82,573300.0],["2024-09-17",156.73,157.66,154.58,154.95,467400.0],["2024-09-18",155.4,160.0,153.12,156.61,586100.0],["2024-09-19",160.17,160.17,156.07,158.17,726300.0],["2024-09-20",153.84,159.15,153.37,157.6,2765600.0],["2024-09-23",158.85,160.52,157.51,157.91,386500.0],["2024-09-24",157.76,158.77,156.26,157.08,380200.0],["2024-09-25",157.03,157.03,152.95,154.34,510800.0],["2024-09-26",156.03,157.8,155.7,156.5,394800.0],["2024-09-27",157.91,159.8,156.51,158.81,442200.0],["2024-09-30",157.65,161.38,157.35,160.68,581600.0],["2024-10-01",160.68,160.71,157.44,159.49,413000.0],["2024-10-02",158.0,160.34,157.76,159.49,535800.0],["2024-10-03",158.13,160.0,156.65,158.5,685200.0],["2024-10-04",160.08,161.38,153.49,154.44,667600.0],["2024-10-07",152.94,155.22,151.39,155.2,754800.0],["2024-10-08",155.2,157.35,152.13,155.54,497000.0],["2024-10-09",156.19,159.61,156.13,159.0,784000.0],["2024-10-10",156.89,157.75,155.43,156.78,474400.0],["2024-10-11",156.87,157.92,156.31,157.3,284200.0],["2024-10-14",157.3,158.52,155.1,158.18,431100.0],["2024-10-15",158.55,162.4,157.67,159.85,740800.0],["2024-10-16",161.76,162.94,160.31,160.96,726900.0],["2024-10-17",160.67,160.75,158.55,159.2,468600.0],["2024-10-18",160.3,161.43,158.52,161.05,577400.0],["2024-10-21",163.85,164.29,159.56,161.25,619600.0],["2024-10-22",155.0,155.56,151.19,152.93,1024400.0],["2024-10-23",151.96,153.72,150.87,151.7,644700.0],["2024-10-24",151.98,152.89,150.45,151.87,1066000.0],["2024-10-25",134.9,139.11,130.42,130.88,3198000.0],["2024-10-28",131.08,135.32,131.0,131.71,1561700.0],["2024-10-29",127.96,133.01,127.96,132.41,1280000.0],["2024-10-30",132.06,138.1,132.06,135.29,1028400.0],["2024-10-31",134.22,135.61,133.64,134.27,567400.0],["2024-11-01",136.47,136.87,133.88,134.28,750800.0],["2024-11-04",134.51,137.98,133.97,136.75,895200.0],["2024-11-05",135.76,140.51,135.76,140.44,854500.0],["2024-11-06",141.92,148.19,141.55,147.6,1950000.0],["2024-11-07",145.34,147.0,142.82,145.07,1133900.0],["2024-11-08",145.66,148.57,143.89,145.94,784300.0],["2024-11-11",147.71,148.29,145.05,145.49,650800.0],["2024-11-12",144.41,144.73,141.72,141.82,556700.0],["2024-11-13",144.44,144.44,140.53,141.48,502900.0],["2024-11-14",142.32,142.97,139.99,140.34,535800.0],["2024-11-15",140.94,142.08,139.48,140.33,575200.0],["2024-11-18",139.68,140.29,138.23,138.47,603500.0],["2024-11-19",137.17,137.17,135.51,135.64,485200.0],["2024-11-20",135.5,136.67,134.84,135.73,585400.0],["2024-11-21",136.67,139.45,135.83,137.49,409700.0],["2024-11-22",138.31,139.69,138.08,138.77,436200.0],["2024-11-25",140.92,146.93,140.84,145.03,787400.0],["2024-11-26",142.64,143.47,139.26,139.92,494900.0],["2024-11-27",140.82,142.88,138.45,139.1,403100.0],["2024-11-29",140.54,141.3,138.29,138.83,314800.0],["2024-12-02",138.5,138.72,136.0,136.33,969100.0],["2024-12-03",136.9,137.22,133.79,135.43,941200.0],["2024-12-04",133.68,134.38,129.9,131.22,1409500.0],["2024-12-05",132.14,133.57,130.9,131.43,816100.0],["2024-12-06",132.5,133.32,129.6,130.92,1042100.0],["2024-12-09",130.88,134.79,130.23,132.97,789200.0],["2024-12-10",131.52,132.74,128.91,130.97,549800.0],["2024-12-11",132.11,133.0,130.18,130.97,488900.0],["2024-12-12",131.51,131.53,129.55,130.4,458700.0],["2024-12-13",129.53,129.91,127.49,127.81,542300.0],["2024-12-16",128.58,128.7,125.83,126.71,679600.0],["2024-12-17",125.79,127.04,124.36,124.7,482500.0],["2024-12-18",125.72,126.34,118.98,119.1,553300.0],["2024-12-19",119.15,120.23,115.82,116.82,969800.0],["2024-12-20",116.82,120.9,116.74,119.16,1655200.0],["2024-12-23",118.0,120.07,117.25,119.54,568800.0],["2024-12-24",118.55,120.19,118.24,120.19,174500.0],["2024-12-26",118.9,120.08,118.36,119.66,286500.0],["2024-12-27",118.57,120.48,118.0,118.82,369500.0],["2024-12-30",117.97,119.01,116.31,118.54,426400.0],["2024-12-31",118.96,119.4,117.84,119.13,389800.0],["2025-01-02",120.37,120.63,115.83,115.92,572700.0],["2025-01-03",116.93,117.88,116.04,117.31,502400.0],["2025-01-06",118.43,120.29,117.02,117.77,840700.0],["2025-01-07",117.88,119.0,116.29,117.3,671300.0],["2025-01-08",117.35,118.99,115.73,118.28,607800.0],["2025-01-10",119.28,120.0,117.3,118.09,597400.0],["2025-01-13",117.51,122.92,117.51,122.87,948500.0],["2025-01-14",124.56,126.46,123.69,125.58,721300.0],["2025-01-15",130.35,131.47,128.61,130.06,837800.0],["2025-01-16",129.08,129.9,127.72,128.72,403800.0],["2025-01-17",130.03,130.63,128.91,129.27,672200.0],["2025-01-21",130.78,131.66,129.36,130.66,600700.0],["2025-01-22",129.89,130.77,128.97,130.62,522900.0],["2025-01-23",130.87,132.15,128.68,130.83,658400.0],["2025-01-24",127.01,127.72,122.13,125.3,1777400.0],["2025-01-27",126.46,129.93,125.58,127.97,895800.0],["2025-01-28",127.67,127.67,123.85,124.39,851500.0],["2025-01-29",124.92,127.32,124.75,125.94,923800.0],["2025-01-30",127.07,128.06,124.81,126.49,497000.0],["2025-01-31",125.26,126.38,119.15,122.3,918400.0],["2025-02-03",119.64,121.44,117.2,119.04,1074300.0],["2025-02-04",118.61,120.44,117.98,120.12,767300.0],["2025-02-05",121.37,121.37,119.42,120.84,698000.0],["2025-02-06",121.06,122.13,119.9,121.97,1127900.0],["2025-02-07",125.0,128.68,118.95,120.33,1736700.0],["2025-02-10",120.33,121.02,117.26,117.47,1353800.0],["2025-02-11",116.95,119.68,116.61,119.3,872200.0],["2025-02-12",116.54,117.54,114.85,116.75,863700.0],["2025-02-13",117.9,119.84,116.32,119.69,655500.0],["2025-02-14",120.72,123.65,120.47,121.01,779200.0],["2025-02-18",120.17,120.17,118.31,119.44,488600.0],["2025-02-19",116.44,119.42,115.95,118.44,558000.0],["2025-02-20",117.92,118.69,117.43,118.0,539300.0],["2025-02-21",118.57,119.3,114.1,115.9,752300.0],["2025-02-24",116.67,117.18,114.75,115.41,616300.0],["2025-02-25",116.1,118.9,115.76,118.77,897100.0],["2025-02-26",119.33,119.4,117.5,118.67,519700.0],["2025-02-27",118.02,118.83,116.02,116.46,448200.0],["2025-02-28",117.08,118.2,116.24,117.59,709000.0],["2025-03-03",117.13,118.96,116.04,116.3,866100.0],["2025-03-04",115.01,115.67,111.44,112.98,691900.0],["2025-03-05",113.97,117.28,112.84,117.01,657400.0],["2025-03-06",116.59,119.0,115.88,118.17,746200.0],["2025-03-07",118.01,118.24,114.11,117.01,665400.0],["2025-03-10",115.95,118.58,115.49,115.76,697900.0],["2025-03-11",115.51,116.39,111.75,112.52,930800.0],["2025-03-12",112.71,114.7,112.16,113.41,859000.0],["2025-03-13",113.24,115.01,109.76,110.92,965900.0],["2025-03-14",113.13,114.52,111.61,114.3,713200.0],["2025-03-17",114.27,115.81,113.18,114.67,501900.0],["2025-03-18",114.3,115.32,112.99,114.27,453200.0],["2025-03-19",113.08,114.77,111.59,114.51,874100.0],["2025-03-20",113.46,116.65,113.46,114.27,627900.0],["2025-03-21",112.14,113.06,110.8,111.87,1696200.0],["2025-03-24",113.62,116.72,113.41,116.5,815100.0],["2025-03-25",115.5,117.28,115.09,116.07,726600.0],["2025-03-26",116.14,118.24,115.86,116.86,885800.0],["2025-03-27",116.29,117.8,115.72,117.19,576100.0],["2025-03-28",117.34,118.14,113.24,113.74,588000.0],["2025-03-31",112.69,115.5,110.88,114.18,726600.0],["2025-04-01",113.55,115.71,112.39,115.01,766300.0],["2025-04-02",113.54,117.29,113.54,117.15,467900.0],["2025-04-03",112.61,113.29,107.78,107.84,1518200.0],["2025-04-04",104.89,106.67,100.56,105.65,981100.0],["2025-04-07",102.96,110.44,100.83,102.16,1096600.0],["2025-04-08",104.68,105.29,97.34,98.63,752800.0],["2025-04-09",97.04,109.86,96.24,108.95,1561900.0],["2025-04-10",106.64,107.69,100.48,103.02,1248200.0],["2025-04-11",102.43,105.33,100.73,105.05,667700.0],["2025-04-14",107.14,107.4,102.85,104.23,736400.0],["2025-04-15",104.74,106.04,102.87,103.04,538500.0],["2025-04-16",103.01,104.1,99.87,100.92,503900.0],["2025-04-17",100.77,103.45,100.77,102.69,417400.0],["2025-04-21",101.08,101.75,98.42,99.97,575300.0],["2025-04-22",101.74,104.5,101.37,104.16,550200.0],["2025-04-23",106.6,109.89,105.38,105.56,597500.0],["2025-04-24",106.76,109.85,104.69,109.1,715400.0],["2025-04-25",108.58,108.77,105.98,106.87,925200.0],["2025-04-28",106.6,108.12,105.37,106.77,591500.0],["2025-04-29",106.44,107.22,105.14,107.1,1019600.0],["2025-04-30",105.43,106.62,103.47,106.35,827300.0],["2025-05-01",105.85,107.68,103.83,106.45,888300.0],["2025-05-02",103.48,105.58,101.52,104.69,1660400.0],["2025-05-05",102.87,104.31,100.22,101.42,953900.0],["2025-05-06",100.6,102.69,100.56,101.34,1063800.0],["2025-05-07",101.95,102.01,99.9,100.8,544400.0],["2025-05-08",101.67,105.53,100.99,105.11,1013900.0],["2025-05-09",105.94,106.53,105.01,106.31,784700.0],["2025-05-12",111.67,114.36,109.2,110.94,1126100.0],["2025-05-13",111.5,111.82,110.22,110.88,785300.0],["2025-05-14",110.0,110.25,107.21,107.26,734000.0],["2025-05-15",106.36,107.81,106.3,107.75,691000.0],["2025-05-16",107.78,108.68,106.95,108.17,700700.0],["2025-05-19",105.98,107.69,105.98,107.56,554300.0],["2025-05-20",107.11,108.0,106.51,107.05,428900.0],["2025-05-21",105.64,106.23,102.32,102.48,386400.0],["2025-05-22",101.88,102.62,100.57,102.32,513400.0],["2025-05-23",100.63,101.36,99.96,101.1,375700.0],["2025-05-27",102.69,104.62,101.5,104.59,798300.0],["2025-05-28",104.55,104.55,101.25,101.33,560400.0],["2025-05-29",102.51,102.51,100.27,102.13,684600.0],["2025-05-30",101.33,101.59,99.15,100.61,777400.0],["2025-06-02",100.0,100.03,97.15,98.48,824800.0],["2025-06-03",98.53,100.68,97.44,100.6,648700.0],["2025-06-04",100.84,101.77,100.0,101.03,973900.0],["2025-06-05",100.88,101.64,98.25,100.79,704900.0],["2025-06-06",101.74,102.2,100.69,101.52,607000.0],["2025-06-09",102.81,103.98,101.98,103.1,915400.0],["2025-06-10",104.16,106.21,103.08,105.94,880800.0],["2025-06-11",106.64,106.98,104.22,104.71,631900.0],["2025-06-12",103.39,105.47,102.43,104.77,616300.0],["2025-06-13",103.02,104.56,100.79,101.43,901100.0],["2025-06-16",102.82,103.64,101.08,103.07,624400.0],["2025-06-17",102.11,104.02,98.35,98.43,1442600.0],["2025-06-18",98.3,100.0,97.69,97.99,1317300.0],["2025-06-20",98.06,99.98,98.06,99.53,1146400.0],["2025-06-23",98.34,103.05,97.61,102.88,1239500.0],["2025-06-24",103.54,104.2,102.31,103.91,652900.0],["2025-06-25",103.4,103.75,101.68,102.61,499100.0],["2025-06-26",103.19,103.56,102.19,103.35,769700.0],["2025-06-27",103.99,105.59,103.65,104.9,681700.0],["2025-06-30",105.0,105.25,103.48,104.84,751200.0],["2025-07-01",104.19,112.51,104.19,109.41,992900.0],["2025-07-02",109.97,111.89,108.72,111.29,699300.0],["2025-07-03",111.73,112.16,110.31,110.84,463400.0],["2025-07-07",110.16,110.75,106.91,107.23,838200.0],["2025-07-08",108.24,110.8,107.47,109.21,1040300.0],["2025-07-09",110.48,112.66,109.35,112.32,1004600.0],["2025-07-10",111.75,115.8,111.59,113.83,782700.0],["2025-07-11",111.72,113.49,111.72,112.53,635900.0],["2025-07-14",111.77,112.71,111.09,112.18,738800.0],["2025-07-15",113.07,114.17,107.74,107.81,523900.0],["2025-07-16",108.31,109.25,106.69,108.93,715600.0],["2025-07-17",108.9,111.78,108.9,111.25,866500.0],["2025-07-18",112.04,112.91,110.39,111.17,627900.0],["2025-07-21",111.06,112.69,109.3,109.33,802200.0],["2025-07-22",111.11,115.7,110.79,115.1,897100.0],["2025-07-23",116.45,117.11,114.99,116.65,569700.0],["2025-07-24",115.8,117.52,114.9,116.0,1279800.0],["2025-07-25",119.19,122.38,115.03,120.9,2290200.0],["2025-07-28",120.32,122.57,118.96,120.0,1300800.0],["2025-07-29",119.9,121.94,119.8,121.31,1339500.0],["2025-07-30",121.35,121.65,116.65,117.23,833700.0],["2025-07-31",115.62,116.82,114.17,114.51,927500.0],["2025-08-01",113.75,116.98,113.41,116.68,939400.0],["2025-08-04",116.77,119.7,116.45,119.29,761300.0],["2025-08-05",120.0,121.42,118.55,120.53,609700.0],["2025-08-06",121.15,122.37,120.48,121.18,817000.0],["2025-08-07",122.78,123.86,119.6,120.45,1366900.0],["2025-08-08",120.69,121.5,119.51,120.61,490700.0],["2025-08-11",120.64,121.49,118.4,119.94,593900.0],["2025-08-12",120.89,126.13,120.16,125.77,869100.0],["2025-08-13",127.06,133.63,127.05,132.62,1437200.0],["2025-08-14",128.2,129.91,127.89,128.88,951600.0],["2025-08-15",130.15,130.15,127.1,128.08,599800.0],["2025-08-18",128.08,128.94,126.67,127.09,831300.0],["2025-08-19",127.71,130.19,126.97,127.79,1196700.0],["2025-08-20",126.52,127.68,123.9,124.05,909800.0],["2025-08-21",122.26,124.68,121.49,124.17,600600.0],["2025-08-22",125.08,133.93,124.38,133.21,1064200.0],["2025-08-25",132.05,132.5,130.76,132.06,528200.0],["2025-08-26",131.74,132.55,130.93,131.15,635400.0],["2025-08-27",130.64,132.64,130.46,132.22,574000.0],["2025-08-28",133.07,133.07,130.51,132.48,617900.0],["2025-08-29",132.32,133.14,131.27,132.69,570700.0],["2025-09-02",130.1,131.57,129.51,130.52,511700.0],["2025-09-03",130.2,131.7,128.86,130.58,489800.0],["2025-09-04",131.75,135.54,130.98,135.42,694200.0],["2025-09-05",137.58,143.13,137.13,139.29,1347000.0],["2025-09-08",138.56,139.65,136.8,139.47,716800.0],["2025-09-09",138.26,138.56,134.97,135.46,546300.0],["2025-09-10",135.18,136.14,134.11,135.35,548300.0],["2025-09-11",136.91,139.9,136.2,139.75,583500.0],["2025-09-12",137.74,139.47,136.0,136.06,528300.0],["2025-09-15",137.04,137.5,134.83,137.08,707000.0],["2025-09-16",137.33,137.33,134.7,136.77,501700.0],["2025-09-17",133.67,137.38,129.27,131.28,1750400.0],["2025-09-18",132.05,134.1,131.79,132.77,1066400.0],["2025-09-19",132.7,133.33,130.23,130.66,1526300.0],["2025-09-22",129.99,130.1,127.63,128.72,729100.0],["2025-09-23",129.46,130.21,127.33,127.83,553100.0],["2025-09-24",127.2,128.99,126.11,127.86,723100.0],["2025-09-25",126.71,128.14,124.58,125.55,571100.0],["2025-09-26",126.09,128.83,126.09,128.59,509900.0],["2025-09-29",129.36,129.36,126.56,128.11,380900.0],["2025-09-30",127.62,129.2,125.52,128.92,536900.0],["2025-10-01",128.89,129.97,128.34,128.91,618400.0],["2025-10-02",128.51,130.1,128.34,129.34,412200.0],["2025-10-03",129.71,131.03,128.76,129.17,464500.0],["2025-10-06",128.97,129.52,126.1,126.17,495300.0],["2025-10-07",125.15,125.41,122.25,122.58,658100.0],["2025-10-08",122.7,123.16,121.57,122.25,773400.0],["2025-10-09",122.11,122.11,119.27,119.57,400400.0],["2025-10-10",120.32,120.64,117.26,117.54,520300.0],["2025-10-13",119.14,120.06,117.73,119.25,570500.0],["2025-10-14",118.04,125.8,117.98,125.71,876800.0],["2025-10-15",126.34,129.12,125.28,127.45,837600.0],["2025-10-16",128.28,128.28,126.04,126.99,500100.0],["2025-10-17",126.76,128.17,126.22,127.36,534200.0],["2025-10-20",128.49,129.65,127.18,128.24,518400.0],["2025-10-21",127.48,132.24,126.75,131.48,601500.0],["2025-10-22",130.15,130.74,127.86,128.3,687800.0],["2025-10-23",128.48,130.33,127.39,128.9,1353100.0],["2025-10-24",127.35,130.2,119.19,119.9,2576900.0],["2025-10-27",120.0,121.52,118.17,119.19,1372500.0],["2025-10-28",118.54,120.08,117.23,118.76,650300.0],["2025-10-29",117.48,119.74,116.75,117.53,755200.0],["2025-10-30",116.74,118.57,115.42,115.59,561100.0],["2025-10-31",115.25,115.74,112.88,113.64,1017900.0],["2025-11-03",112.59,112.59,110.16,111.2,913600.0],["2025-11-04",110.62,111.44,109.34,110.65,938500.0],["2025-11-05",110.05,111.24,108.65,110.49,756300.0],["2025-11-06",109.88,110.91,106.52,106.88,1186800.0],["2025-11-07",106.92,109.44,106.71,108.69,902600.0],["2025-11-10",108.88,108.88,106.91,108.08,943300.0],["2025-11-11",109.0,109.6,107.7,108.85,704500.0],["2025-11-12",109.56,111.21,109.18,109.83,751000.0],["2025-11-13",109.57,110.34,107.86,107.94,562100.0],["2025-11-14",107.09,108.27,106.29,106.96,778300.0],["2025-11-17",106.96,106.96,103.55,103.98,895900.0],["2025-11-18",103.62,104.6,102.78,104.09,676700.0],["2025-11-19",104.14,105.39,102.91,104.61,867200.0],["2025-11-20",105.46,106.4,103.34,103.68,933800.0],["2025-11-21",104.69,110.25,104.69,109.93,1384400.0],["2025-11-24",109.34,111.06,108.35,109.53,899300.0],["2025-11-25",110.64,114.7,110.61,114.42,830000.0],["2025-11-26",113.41,116.27,113.41,115.5,812000.0],["2025-11-28",115.52,116.32,115.24,115.9,290400.0],["2025-12-01",114.0,116.91,113.91,115.45,797000.0],["2025-12-02",115.87,116.52,113.86,114.59,625700.0],["2025-12-03",114.95,117.23,114.67,115.21,675700.0],["2025-12-04",114.93,115.44,111.74,111.96,773900.0],["2025-12-05",112.01,113.24,110.22,110.69,1127400.0],["2025-12-08",110.62,110.93,108.58,108.7,1400000.0],["2025-12-09",107.87,109.66,106.06,106.56,1168200.0],["2025-12-10",107.06,112.17,107.04,111.7,1024500.0],["2025-12-11",112.61,114.21,111.81,112.66,709800.0],["2025-12-12",113.35,114.08,111.51,112.49,885600.0],["2025-12-15",112.88,112.88,110.2,111.49,708700.0],["2025-12-16",111.32,111.43,109.08,110.3,1334600.0],["2025-12-17",109.2,111.25,108.23,109.2,1094700.0],["2025-12-18",110.46,112.52,108.58,109.49,1173600.0],["2025-12-19",108.41,109.02,106.4,107.88,13148900.0],["2025-12-22",107.58,109.03,107.58,108.58,1002600.0],["2025-12-23",108.71,109.25,107.85,108.93,926700.0],["2025-12-24",109.47,110.33,108.75,110.03,440000.0],["2025-12-26",109.87,110.39,109.21,110.23,483100.0],["2025-12-29",109.75,110.84,108.89,109.48,634700.0],["2025-12-30",109.24,110.28,108.75,109.68,472500.0],["2025-12-31",109.34,110.12,108.83,109.3,757700.0],["2026-01-02",109.53,110.68,108.67,109.51,754100.0],["2026-01-05",108.74,112.99,108.62,111.26,636500.0],["2026-01-06",110.01,112.25,109.45,112.13,880900.0],["2026-01-07",111.38,112.13,105.92,106.87,1003000.0],["2026-01-08",106.25,114.97,106.15,114.26,1080700.0],["2026-01-09",116.09,119.34,115.3,118.72,1394700.0],["2026-01-12",118.26,119.85,116.76,119.04,695200.0],["2026-01-13",118.5,121.03,118.5,120.65,729800.0],["2026-01-14",120.77,122.38,118.4,119.75,946000.0],["2026-01-15",120.85,123.97,119.96,123.68,955300.0],["2026-01-16",122.78,125.39,122.0,122.84,616900.0],["2026-01-20",120.15,120.98,119.05,119.82,566700.0],["2026-01-21",121.46,125.18,120.05,123.62,593000.0],["2026-01-22",124.87,126.2,123.53,125.25,870700.0],["2026-01-23",125.12,125.21,120.01,120.61,615000.0],["2026-01-26",121.1,121.37,119.63,120.46,467800.0],["2026-01-27",118.98,120.34,118.06,120.07,480200.0],["2026-01-28",119.85,121.57,118.39,119.74,611000.0],["2026-01-29",119.64,120.26,117.23,119.99,525100.0],["2026-01-30",117.58,119.99,116.4,118.38,669200.0],["2026-02-02",119.24,120.74,117.76,120.71,506700.0],["2026-02-03",120.78,127.16,120.22,124.75,850000.0],["2026-02-04",126.39,130.8,126.26,130.41,1089000.0],["2026-02-05",130.0,131.5,128.14,131.01,733900.0],["2026-02-06",131.86,134.06,130.76,131.89,1061200.0],["2026-02-09",131.99,133.66,130.41,132.14,713100.0],["2026-02-10",132.26,136.95,131.18,136.9,1148500.0],["2026-02-11",137.0,137.85,132.94,134.9,1104700.0],["2026-02-12",134.33,136.65,132.05,133.48,1694300.0],["2026-02-13",134.81,139.11,131.14,132.6,1599800.0],["2026-02-17",132.9,133.58,129.86,131.91,820400.0],["2026-02-18",131.6,134.55,130.76,131.0,569800.0],["2026-02-19",130.34,131.07,127.64,128.16,465700.0],["2026-02-20",126.55,131.08,125.87,127.0,992400.0],["2026-02-23",127.41,127.41,123.28,124.15,638500.0],["2026-02-24",124.12,127.16,124.12,125.85,474000.0],["2026-02-25",125.85,126.29,120.54,123.48,594200.0],["2026-02-26",123.99,125.39,122.0,124.74,435500.0],["2026-02-27",124.15,125.96,122.6,125.27,688400.0],["2026-03-02",122.12,122.13,118.71,119.22,1383700.0],["2026-03-03",115.78,115.8,110.0,113.8,1321400.0],["2026-03-04",114.5,116.06,112.99,115.09,930300.0],["2026-03-05",113.81,115.08,108.16,108.7,1212400.0],["2026-03-06",106.62,108.2,102.94,107.37,1703900.0],["2026-03-09",105.01,108.2,101.44,107.85,1953900.0],["2026-03-10",107.09,109.91,105.2,108.12,1158800.0],["2026-03-11",107.9,108.2,105.42,106.38,909600.0],["2026-03-12",104.98,106.02,102.5,103.0,825900.0],["2026-03-13",104.11,104.66,101.49,102.55,786100.0],["2026-03-16",103.28,104.7,102.55,103.59,889800.0],["2026-03-17",104.63,105.76,103.57,104.42,550700.0],["2026-03-18",102.98,104.64,101.29,101.67,954200.0],["2026-03-19",100.0,100.51,96.11,98.23,1797200.0],["2026-03-20",98.75,98.99,95.16,96.21,1882800.0],["2026-03-23",100.08,102.81,98.87,101.83,1346200.0],["2026-03-24",99.89,103.31,99.27,101.96,976100.0],["2026-03-25",102.15,103.3,99.59,101.95,953100.0],["2026-03-26",100.91,103.28,98.24,98.58,1097200.0],["2026-03-27",97.5,99.56,95.99,96.26,1314900.0],["2026-03-30",97.6,97.64,94.97,95.35,1092100.0],["2026-03-31",97.43,100.28,96.55,98.46,1153700.0],["2026-04-01",98.3,100.45,97.44,99.45,891800.0],["2026-04-02",96.94,100.04,95.0,96.8,1166600.0],["2026-04-06",96.35,97.08,94.63,96.94,1137600.0],["2026-04-07",95.87,97.84,94.56,97.59,1183900.0],["2026-04-08",105.21,107.39,100.32,100.98,1623100.0],["2026-04-09",100.03,104.26,99.71,103.18,827000.0],["2026-04-10",103.69,104.03,102.21,103.48,593000.0],["2026-04-13",102.65,105.0,101.36,105.0,618500.0],["2026-04-14",104.89,106.18,103.72,105.58,517700.0],["2026-04-15",105.0,105.0,102.42,103.88,757300.0],["2026-04-16",103.93,104.98,101.53,102.15,569100.0],["2026-04-17",104.97,112.76,104.39,108.83,1231800.0],["2026-04-20",106.36,110.11,105.45,109.51,902700.0],["2026-04-21",109.94,111.3,107.92,108.75,765400.0],["2026-04-22",110.27,110.56,107.38,108.4,888100.0],["2026-04-23",108.95,109.6,106.44,108.27,699900.0],["2026-04-24",108.83,111.58,107.6,107.74,999600.0],["2026-04-27",108.18,110.33,106.81,107.59,814300.0],["2026-04-28",108.29,108.64,106.0,106.3,882500.0],["2026-04-29",105.45,105.86,101.99,102.89,1407700.0],["2026-04-30",103.55,106.22,103.55,105.56,1554300.0],["2026-05-01",108.24,109.7,99.88,99.93,1859900.0],["2026-05-04",98.33,98.76,93.6,94.93,2307600.0],["2026-05-05",95.41,98.02,94.63,97.39,925000.0],["2026-05-06",101.12,105.13,101.12,104.38,1240700.0],["2026-05-07",105.91,107.22,102.05,102.74,797800.0],["2026-05-08",103.24,104.21,101.18,103.83,822500.0],["2026-05-11",103.76,104.68,100.43,100.97,914700.0],["2026-05-12",101.28,101.31,97.25,99.48,879000.0],["2026-05-13",98.2,99.48,97.63,97.92,666400.0],["2026-05-14",98.07,100.8,98.07,98.74,665300.0],["2026-05-15",97.8,98.71,96.02,96.56,996000.0],["2026-05-18",97.06,99.56,96.57,96.87,863200.0],["2026-05-19",95.66,96.17,92.99,94.33,770500.0],["2026-05-20",95.15,100.51,93.43,100.42,801700.0],["2026-05-21",98.77,103.08,97.41,102.33,873900.0],["2026-05-22",102.59,103.41,100.85,102.4,418300.0],["2026-05-26",103.95,104.78,102.84,103.8,608800.0],["2026-05-27",105.17,108.57,105.12,105.98,586600.0],["2026-05-28",104.42,107.85,103.75,107.65,529400.0],["2026-05-29",107.18,108.47,106.55,107.42,586600.0],["2026-06-01",105.78,107.0,103.72,105.64,665500.0],["2026-06-02",106.33,106.58,104.94,105.66,504100.0],["2026-06-03",104.63,106.07,103.81,104.88,534600.0],["2026-06-04",106.6,107.65,104.54,105.2,578900.0],["2026-06-05",104.1,105.35,102.24,102.86,652300.0],["2026-06-08",102.72,102.99,101.27,101.41,467700.0],["2026-06-09",102.44,107.28,102.44,106.89,679300.0],["2026-06-10",106.58,107.0,101.69,101.75,697100.0],["2026-06-11",103.07,109.68,102.6,109.35,654800.0],["2026-06-12",107.44,110.38,107.36,107.64,835400.0],["2026-06-15",111.16,116.03,110.0,111.43,1015900.0],["2026-06-16",112.27,114.44,111.02,111.52,672400.0],["2026-06-17",111.28,114.03,107.05,108.04,825200.0],["2026-06-18",109.31,115.02,109.31,112.3,1165000.0],["2026-06-22",111.67,113.03,109.85,109.95,625700.0],["2026-06-23",109.41,110.54,108.46,108.66,587300.0],["2026-06-24",109.96,119.35,109.96,119.09,1345200.0],["2026-06-25",120.29,123.02,117.72,121.0,1006400.0],["2026-06-26",120.02,120.87,118.37,119.76,760500.0],["2026-06-29",119.34,119.42,116.32,118.77,667400.0],["2026-06-30",119.04,122.45,116.97,121.33,846600.0],["2026-07-01",120.33,122.82,119.31,119.86,779500.0],["2026-07-02",120.9,122.15,117.93,119.35,776400.0],["2026-07-06",119.03,119.03,114.77,116.19,643427.058532],["2026-07-07",115.62,116.51,112.52,112.88,601146.711853],["2026-07-08",109.71,111.455,106.13,107.52,847433.224736],["2026-07-09",108.7,111.55,107.74,109.59,479919.860442],["2026-07-10",108.92,112.63,108.92,109.97,486246.606437],["2026-07-13",110.1,111.54,106.79,107.66,822450.215355],["2026-07-14",110.22,110.32,106.735,109.92,1024737.436429],["2026-07-15",110.08,112,109.38,111.51,747181.817434],["2026-07-16",110.55,115.24,110.55,114.69,602117.516158],["2026-07-17",114.84,116.07,110.9075,111.5,571433.48673],["2026-07-20",111.5,111.96,107.755,108,669590.131825],["2026-07-21",107.61,108.29,105.52,108.28,777667.767264],["2026-07-22",108.82,111.37,108.25,110.41,518105.485286],["2026-07-23",108.9,110.33,106.93,110.01,759693.109773],["2026-07-24",110.36,114.855,109.24,113.27,639933.398532],["2026-07-27",115.66,117.64,114.64,115.61,734815.943025],["2026-07-28",117.34,119.625,115.88,117.14,698945.342693],["2026-07-29",114.3,116.26,112.08,113.38,744308.839013],["2026-07-30",115.08,120.14,114,119.56,2439435.189196],["2026-07-31",124.98,125.5435,119.55,123.1,2016572.389929],["2026-08-03",127.85,133.3499,126.725,132.99,2017914.468002],["2026-08-04",135,137.29,133.625,136.6,1280709.019917],["2026-08-05",135.38,137.865,134.23,135.69,915038.084147],["2026-08-06",133.87,135.25,131.74,132.42,1081064.27835],["2026-08-07",133.52,137.3567,132.745,136.06,851332.758676],["2026-08-10",134.73,136.18,133.181,133.92,201612.96067],["2026-08-11",136.15,138.93,136.03,136.68,726919.254107],["2026-08-12",136.71,136.9,133.48,136.86,905244.8505],["2026-08-13",138.99,140.3,137.32,139.12,1078704.186435],["2026-08-14",138.26,140.11,137.96,140.1,563698.498467]]}