{"t":"MTD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-11-14",14.0625,15.25,14.0625,14.875,2233500.0],["1997-11-17",15.75,15.75,15.0,15.25,515000.0],["1997-11-18",15.4375,15.5,15.0,15.0,257300.0],["1997-11-19",15.0,15.625,14.75,15.625,270100.0],["1997-11-20",15.5,16.375,15.5,16.375,185500.0],["1997-11-21",16.625,17.5,16.25,17.125,133100.0],["1997-11-24",16.625,17.125,16.375,17.0,160200.0],["1997-11-25",17.25,18.0625,17.1875,17.75,384800.0],["1997-11-26",17.5,17.9375,17.5,17.9375,72500.0],["1997-11-28",17.8125,18.0,17.8125,17.875,24800.0],["1997-12-01",17.75,18.0,17.75,17.8125,90200.0],["1997-12-02",18.0,18.0,17.75,17.8125,194200.0],["1997-12-03",17.6875,17.875,17.6875,17.875,77600.0],["1997-12-04",17.75,17.9375,17.6875,17.6875,79500.0],["1997-12-05",17.9375,18.125,17.6875,18.125,120300.0],["1997-12-08",18.375,18.375,17.875,18.125,56700.0],["1997-12-09",18.0625,18.75,17.875,18.5,170000.0],["1997-12-10",18.5,18.5,17.8125,18.0625,28000.0],["1997-12-11",18.125,18.25,17.75,18.0625,19500.0],["1997-12-12",17.75,18.0,17.625,17.75,89600.0],["1997-12-15",17.9375,18.625,17.75,18.125,186100.0],["1997-12-16",18.125,18.125,17.3125,18.0625,89700.0],["1997-12-17",18.0625,18.375,18.0,18.25,84900.0],["1997-12-18",18.0,18.4375,17.875,18.4375,20000.0],["1997-12-19",18.3125,18.4375,17.875,18.25,49600.0],["1997-12-22",18.5,18.5,18.125,18.125,7400.0],["1997-12-23",18.375,18.375,17.625,17.625,169900.0],["1997-12-24",17.5,17.625,17.5,17.5625,32600.0],["1997-12-26",17.5625,17.6875,17.5625,17.5625,600.0],["1997-12-29",17.625,17.625,17.375,17.5,49200.0],["1997-12-30",17.5,17.5,17.25,17.25,46700.0],["1997-12-31",17.375,17.375,17.0,17.25,87500.0],["1998-01-02",17.375,17.375,16.875,17.0,131200.0],["1998-01-05",17.125,17.125,16.625,16.75,67800.0],["1998-01-06",16.625,16.6875,16.5,16.6875,24100.0],["1998-01-07",16.625,16.6875,16.375,16.5625,90200.0],["1998-01-08",16.5625,17.625,16.5625,17.25,65100.0],["1998-01-09",17.125,17.5,16.75,16.875,132000.0],["1998-01-12",16.625,17.0,16.375,17.0,37000.0],["1998-01-13",17.25,18.75,17.0,18.75,148700.0],["1998-01-14",18.75,18.75,18.25,18.25,97500.0],["1998-01-15",18.0,18.25,18.0,18.0,32100.0],["1998-01-16",18.0,18.1875,17.75,17.75,13000.0],["1998-01-20",17.25,18.0,17.0,18.0,105400.0],["1998-01-21",18.0,18.25,18.0,18.125,109500.0],["1998-01-22",18.0,18.0,17.625,17.75,47400.0],["1998-01-23",17.75,18.125,17.75,18.125,53300.0],["1998-01-26",18.25,18.25,17.875,17.875,5000.0],["1998-01-27",17.9375,18.0,17.625,17.625,12200.0],["1998-01-28",17.625,17.75,17.5,17.75,39700.0],["1998-01-29",17.75,17.75,17.5,17.625,130100.0],["1998-01-30",17.75,18.0,17.75,17.875,19700.0],["1998-02-02",18.0,19.1875,18.0,19.0,45000.0],["1998-02-03",19.25,19.25,18.75,18.8125,46500.0],["1998-02-04",18.8125,19.25,18.75,19.0,47700.0],["1998-02-05",19.125,19.1875,18.875,19.0,14100.0],["1998-02-06",19.25,19.5,19.0625,19.375,27300.0],["1998-02-09",19.5,19.5,18.875,19.25,14700.0],["1998-02-10",19.375,20.6875,19.375,20.125,83500.0],["1998-02-11",20.25,20.375,19.5,20.0,90400.0],["1998-02-12",20.0,20.25,19.9375,19.9375,22800.0],["1998-02-13",19.9375,20.125,19.9375,20.0625,34900.0],["1998-02-17",20.25,20.5625,20.25,20.5625,23100.0],["1998-02-18",20.3125,20.5,20.125,20.1875,31700.0],["1998-02-19",20.4375,20.4375,20.125,20.125,24400.0],["1998-02-20",20.0,20.25,19.5,19.875,59400.0],["1998-02-23",20.0,20.5,20.0,20.0,132500.0],["1998-02-24",20.0,20.0,19.5,19.5,14700.0],["1998-02-25",19.625,19.75,19.375,19.5,19700.0],["1998-02-26",19.5,19.75,19.375,19.375,3200.0],["1998-02-27",19.25,19.5,19.0,19.5,132400.0],["1998-03-02",19.75,20.5,19.75,20.125,47100.0],["1998-03-03",20.125,20.25,20.0625,20.125,41200.0],["1998-03-04",20.125,20.5,20.125,20.25,15700.0],["1998-03-05",20.25,20.75,20.25,20.4375,27600.0],["1998-03-06",20.6875,20.75,20.375,20.375,5500.0],["1998-03-09",20.5,21.375,20.5,21.375,15800.0],["1998-03-10",21.375,21.875,21.375,21.75,18400.0],["1998-03-11",21.9375,22.875,21.75,22.375,54800.0],["1998-03-12",22.375,22.375,22.0,22.25,23500.0],["1998-03-13",22.5,22.625,22.0,22.125,39100.0],["1998-03-16",22.25,22.25,21.625,21.75,33600.0],["1998-03-17",21.75,21.75,21.125,21.5,16600.0],["1998-03-18",21.5,21.875,21.375,21.875,27600.0],["1998-03-19",21.9375,22.0,21.6875,21.875,73700.0],["1998-03-20",21.75,21.875,21.375,21.5,3700.0],["1998-03-23",21.375,21.375,21.25,21.375,1400.0],["1998-03-24",21.25,21.625,20.875,21.0,45800.0],["1998-03-25",21.0,21.125,20.75,20.8125,5400.0],["1998-03-26",20.6875,20.875,20.625,20.875,3600.0],["1998-03-27",21.0,21.25,20.875,21.125,46100.0],["1998-03-30",21.125,21.875,21.125,21.6875,99100.0],["1998-03-31",21.5625,22.25,21.5625,22.1875,54100.0],["1998-04-01",22.125,22.25,21.75,22.125,133900.0],["1998-04-02",21.875,22.125,21.875,22.0,175200.0],["1998-04-03",21.25,21.875,21.25,21.5,77200.0],["1998-04-06",21.375,21.625,21.25,21.5,88300.0],["1998-04-07",21.75,21.875,21.5,21.75,17400.0],["1998-04-08",21.75,21.75,21.375,21.5,2800.0],["1998-04-09",21.5,21.5,21.125,21.375,22500.0],["1998-04-13",21.375,21.5,21.1875,21.5,49100.0],["1998-04-14",21.375,21.625,21.375,21.625,15900.0],["1998-04-15",21.4375,21.875,21.4375,21.625,20300.0],["1998-04-16",21.375,21.5,21.375,21.4375,3800.0],["1998-04-17",21.6875,21.875,21.5625,21.875,8500.0],["1998-04-20",21.6875,21.875,21.625,21.625,15300.0],["1998-04-21",21.875,21.9375,21.625,21.9375,27200.0],["1998-04-22",21.75,21.75,21.5625,21.5625,11200.0],["1998-04-23",21.4375,21.75,21.4375,21.5,10500.0],["1998-04-24",21.5,21.9375,21.125,21.125,58200.0],["1998-04-27",20.875,20.875,20.5,20.5625,34000.0],["1998-04-28",20.625,20.625,20.125,20.1875,252100.0],["1998-04-29",20.25,20.25,19.5,20.25,112000.0],["1998-04-30",20.375,20.5,19.875,20.125,30400.0],["1998-05-01",20.0,20.0,19.625,19.625,29600.0],["1998-05-04",19.75,19.9375,19.625,19.75,61000.0],["1998-05-05",20.0,20.1875,19.875,20.0,30600.0],["1998-05-06",20.0,20.125,19.625,19.75,32800.0],["1998-05-07",19.875,19.875,19.5,19.5,13100.0],["1998-05-08",19.75,19.875,19.5,19.5,53300.0],["1998-05-11",19.375,19.875,19.375,19.5,43400.0],["1998-05-12",19.75,19.9375,19.5,19.875,10300.0],["1998-05-13",19.625,19.9375,19.625,19.625,25800.0],["1998-05-14",19.375,19.625,19.25,19.5,15900.0],["1998-05-15",19.75,19.75,19.5,19.5,5400.0],["1998-05-18",19.75,19.875,19.125,19.125,16300.0],["1998-05-19",19.0625,19.625,19.0625,19.125,39400.0],["1998-05-20",19.25,19.3125,19.125,19.1875,31800.0],["1998-05-21",19.3125,20.25,19.3125,20.25,40300.0],["1998-05-22",20.1875,20.1875,20.0,20.0,4400.0],["1998-05-26",20.0,20.0,19.625,19.625,4100.0],["1998-05-27",19.375,19.375,18.0,18.5,116300.0],["1998-05-28",18.625,18.75,18.5,18.625,40800.0],["1998-05-29",18.75,19.0,18.75,19.0,49000.0],["1998-06-01",19.0,19.25,19.0,19.0,5200.0],["1998-06-02",19.125,19.6875,19.125,19.375,183800.0],["1998-06-03",19.5,19.75,19.3125,19.75,5500.0],["1998-06-04",20.0,20.375,20.0,20.0,9900.0],["1998-06-05",20.125,20.125,19.4375,19.4375,92400.0],["1998-06-08",19.3125,19.375,19.3125,19.375,2100.0],["1998-06-09",19.625,19.625,19.375,19.5,11200.0],["1998-06-10",19.5,19.875,19.3125,19.5,37900.0],["1998-06-11",19.625,19.625,19.3125,19.3125,12400.0],["1998-06-12",19.375,19.4375,18.5625,18.875,20900.0],["1998-06-15",18.875,19.25,18.75,19.25,54100.0],["1998-06-16",19.25,19.25,19.125,19.1875,5300.0],["1998-06-17",19.0625,19.25,19.0625,19.25,28900.0],["1998-06-18",19.25,20.25,19.25,20.0,33800.0],["1998-06-19",19.875,22.0,19.875,21.0625,74100.0],["1998-06-22",21.3125,21.4375,20.875,21.4375,37900.0],["1998-06-23",21.25,21.375,21.0,21.125,57200.0],["1998-06-24",21.25,22.0,21.1875,21.8125,55200.0],["1998-06-25",21.8125,21.8125,20.625,21.125,55900.0],["1998-06-26",21.0,21.4375,20.75,21.3125,59100.0],["1998-06-29",21.0625,21.25,20.25,20.375,61200.0],["1998-06-30",20.125,20.3125,19.75,20.0625,3536800.0],["1998-07-01",20.1875,20.1875,20.0,20.0,202100.0],["1998-07-02",20.0,20.875,20.0,20.5,577500.0],["1998-07-06",20.5,22.0,20.3125,21.875,249000.0],["1998-07-07",22.0,22.5,22.0,22.0,232800.0],["1998-07-08",22.0,22.625,22.0,22.125,291200.0],["1998-07-09",22.125,22.4375,22.125,22.3125,93900.0],["1998-07-10",22.3125,22.4375,22.0,22.25,346700.0],["1998-07-13",22.0,22.25,21.25,21.625,257600.0],["1998-07-14",21.375,21.75,21.0,21.75,291600.0],["1998-07-15",21.25,22.5,21.0,21.5625,203500.0],["1998-07-16",21.3125,21.625,21.1875,21.375,180300.0],["1998-07-17",21.375,21.875,21.375,21.75,300700.0],["1998-07-20",21.625,22.625,21.5,22.3125,92700.0],["1998-07-21",22.3125,22.6875,22.25,22.4375,274200.0],["1998-07-22",22.5625,22.5625,21.5,22.25,200300.0],["1998-07-23",22.25,22.5,21.5,21.5,219700.0],["1998-07-24",21.75,22.25,21.0,21.875,240000.0],["1998-07-27",22.25,22.5,20.625,20.625,215500.0],["1998-07-28",21.0,21.375,20.5625,20.75,278400.0],["1998-07-29",21.0,21.625,20.75,21.5,254500.0],["1998-07-30",21.5625,21.75,21.4375,21.5,174400.0],["1998-07-31",21.75,21.875,21.125,21.125,339400.0],["1998-08-03",21.25,21.25,21.0,21.0,121500.0],["1998-08-04",21.25,21.6875,20.875,21.0625,128300.0],["1998-08-05",21.0625,21.625,20.875,21.125,156300.0],["1998-08-06",20.875,20.9375,20.0,20.9375,160600.0],["1998-08-07",20.8125,21.0,20.5,20.5,74100.0],["1998-08-10",20.4375,20.4375,19.6875,20.0,59800.0],["1998-08-11",19.8125,19.8125,17.5,18.75,98500.0],["1998-08-12",19.0,19.0,18.75,19.0,83800.0],["1998-08-13",18.75,20.25,18.3125,20.25,50900.0],["1998-08-14",20.0,20.75,19.6875,19.75,120000.0],["1998-08-17",19.625,20.25,19.375,19.8125,95800.0],["1998-08-18",19.6875,19.75,19.125,19.6875,90700.0],["1998-08-19",19.9375,19.9375,19.1875,19.5,97100.0],["1998-08-20",19.625,19.875,19.375,19.375,21900.0],["1998-08-21",19.4375,19.4375,18.6875,19.25,28500.0],["1998-08-24",19.125,19.8125,19.125,19.6875,53800.0],["1998-08-25",19.6875,19.8125,19.3125,19.5,88400.0],["1998-08-26",19.375,19.5625,19.1875,19.25,123100.0],["1998-08-27",19.0,19.125,18.0,18.1875,125600.0],["1998-08-28",17.9375,18.0,16.375,16.4375,102300.0],["1998-08-31",16.6875,17.25,16.25,16.875,133700.0],["1998-09-01",17.0,17.625,16.5,17.625,119800.0],["1998-09-02",17.625,18.125,17.625,18.0,23700.0],["1998-09-03",18.125,19.125,17.75,18.3125,116300.0],["1998-09-04",18.3125,18.5625,18.25,18.4375,72200.0],["1998-09-08",18.5625,20.3125,18.5625,20.3125,56300.0],["1998-09-09",20.0625,20.25,19.3125,20.25,85200.0],["1998-09-10",20.0,20.0,18.5625,18.625,36800.0],["1998-09-11",18.75,19.125,18.75,19.125,129900.0],["1998-09-14",19.25,19.5,18.875,19.0,29500.0],["1998-09-15",18.875,20.0,18.8125,20.0,28600.0],["1998-09-16",20.25,21.0,20.125,20.1875,93100.0],["1998-09-17",20.0625,20.0625,19.625,19.875,87600.0],["1998-09-18",20.375,20.4375,20.25,20.375,46700.0],["1998-09-21",20.125,20.125,19.75,19.875,44500.0],["1998-09-22",19.9375,19.9375,19.4375,19.6875,74700.0],["1998-09-23",19.75,19.875,19.6875,19.8125,16800.0],["1998-09-24",19.5625,19.75,19.0,19.75,48000.0],["1998-09-25",19.5,20.875,19.5,20.6875,92600.0],["1998-09-28",20.625,20.625,20.1875,20.5625,66900.0],["1998-09-29",20.5,21.375,20.375,21.125,50200.0],["1998-09-30",21.1875,21.5,21.0,21.5,161100.0],["1998-10-01",21.5,21.5,20.125,20.375,70300.0],["1998-10-02",20.25,20.375,19.625,19.6875,36400.0],["1998-10-05",19.5625,19.5625,18.5,18.625,146300.0],["1998-10-06",18.875,19.125,18.4375,18.5,34600.0],["1998-10-07",18.625,18.625,17.625,18.25,40100.0],["1998-10-08",17.75,17.75,16.75,17.5,81500.0],["1998-10-09",17.375,17.75,17.125,17.75,69200.0],["1998-10-12",17.75,19.0,17.75,18.1875,32900.0],["1998-10-13",18.4375,18.75,18.4375,18.4375,22900.0],["1998-10-14",18.1875,18.5,18.0,18.0,63100.0],["1998-10-15",18.25,18.5625,18.125,18.5625,49400.0],["1998-10-16",18.5,19.5625,18.5,19.0,39500.0],["1998-10-19",18.875,20.0,18.875,19.6875,35500.0],["1998-10-20",19.75,20.0,19.625,19.625,418000.0],["1998-10-21",19.75,20.625,19.625,20.5,110700.0],["1998-10-22",20.625,22.375,20.5,21.875,76900.0],["1998-10-23",21.75,22.625,21.625,21.8125,160800.0],["1998-10-26",22.0,22.0,21.625,21.75,76800.0],["1998-10-27",21.5,21.625,21.125,21.5,62700.0],["1998-10-28",21.625,22.125,21.5,21.625,78800.0],["1998-10-29",21.75,22.125,21.75,21.9375,16700.0],["1998-10-30",21.875,22.0,21.625,21.875,54200.0],["1998-11-02",21.375,22.625,21.375,22.5625,94900.0],["1998-11-03",22.5,22.5,21.875,21.9375,41100.0],["1998-11-04",21.75,22.125,21.75,22.0,90100.0],["1998-11-05",22.0,22.1875,21.6875,21.8125,29500.0],["1998-11-06",22.1875,23.625,22.1875,22.875,382900.0],["1998-11-09",23.0,23.0,22.625,22.875,208000.0],["1998-11-10",22.75,22.75,21.6875,21.6875,125400.0],["1998-11-11",21.9375,21.9375,21.25,21.6875,43600.0],["1998-11-12",21.8125,21.875,21.1875,21.5625,55800.0],["1998-11-13",21.6875,21.9375,21.5,21.5,28100.0],["1998-11-16",21.5,21.75,21.25,21.5625,112600.0],["1998-11-17",21.5625,21.5625,21.3125,21.5,113200.0],["1998-11-18",21.375,21.625,21.0,21.4375,182400.0],["1998-11-19",21.6875,22.625,21.4375,22.0,368600.0],["1998-11-20",21.9375,23.375,21.875,23.125,363100.0],["1998-11-23",23.4375,26.4375,23.375,26.0,284400.0],["1998-11-24",26.0,27.0,25.6875,26.3125,208700.0],["1998-11-25",25.875,26.375,25.875,26.1875,61700.0],["1998-11-27",26.1875,27.5,26.1875,27.0625,34600.0],["1998-11-30",26.8125,26.8125,25.75,26.25,145600.0],["1998-12-01",25.875,27.625,25.375,27.4375,67300.0],["1998-12-02",27.4375,27.4375,26.75,27.25,58300.0],["1998-12-03",27.0,28.1875,27.0,27.8125,94000.0],["1998-12-04",27.5625,27.75,27.125,27.5,53800.0],["1998-12-07",27.0,27.125,26.75,26.9375,104900.0],["1998-12-08",26.9375,27.125,26.3125,26.625,107200.0],["1998-12-09",26.75,27.0625,26.5,26.625,110400.0],["1998-12-10",26.75,26.875,26.25,26.5,34900.0],["1998-12-11",26.25,26.625,25.25,25.5,36500.0],["1998-12-14",25.5,25.5,25.0,25.0625,21100.0],["1998-12-15",24.8125,24.8125,24.125,24.375,60300.0],["1998-12-16",24.375,24.8125,24.0,24.8125,37400.0],["1998-12-17",24.75,28.9375,24.75,26.9375,167700.0],["1998-12-18",28.0,28.0,25.75,26.6875,100600.0],["1998-12-21",26.75,27.625,26.75,27.625,142300.0],["1998-12-22",27.5,27.875,27.375,27.6875,51000.0],["1998-12-23",27.6875,27.9375,27.4375,27.6875,42500.0],["1998-12-24",27.75,27.875,27.625,27.875,2100.0],["1998-12-28",27.75,28.25,27.5,27.875,35300.0],["1998-12-29",27.75,27.8125,27.3125,27.375,19300.0],["1998-12-30",27.25,27.9375,26.875,27.9375,45900.0],["1998-12-31",28.0,28.125,27.25,28.0625,101300.0],["1999-01-04",27.9375,27.9375,26.75,26.75,108400.0],["1999-01-05",26.5,27.25,26.25,27.25,102500.0],["1999-01-06",27.0,27.25,26.9375,27.25,16600.0],["1999-01-07",27.25,27.3125,26.1875,26.375,20000.0],["1999-01-08",26.375,26.5,25.5,25.8125,20100.0],["1999-01-11",25.875,26.125,25.4375,25.75,40500.0],["1999-01-12",25.75,25.75,24.75,24.8125,94100.0],["1999-01-13",24.5625,25.9375,24.5625,25.9375,31100.0],["1999-01-14",25.9375,25.9375,24.75,24.75,43500.0],["1999-01-15",24.6875,25.875,24.5,25.625,47000.0],["1999-01-19",25.0,26.8125,24.625,26.8125,55500.0],["1999-01-20",26.5625,26.75,25.8125,26.25,57100.0],["1999-01-21",26.0,26.0,24.75,24.75,26100.0],["1999-01-22",24.6875,25.75,24.5625,25.375,38600.0],["1999-01-25",25.625,25.625,24.125,24.5625,107400.0],["1999-01-26",24.375,25.75,24.3125,25.75,42800.0],["1999-01-27",25.5625,26.0,25.5625,25.8125,127900.0],["1999-01-28",25.875,26.375,25.375,26.375,117700.0],["1999-01-29",26.5625,27.125,25.5,26.5,5587700.0],["1999-02-01",26.625,27.4375,25.625,26.75,893600.0],["1999-02-02",26.625,27.1875,25.5,26.0,418300.0],["1999-02-03",26.0,26.875,25.4375,25.9375,268200.0],["1999-02-04",25.6875,25.6875,24.875,25.125,324200.0],["1999-02-05",25.125,25.875,24.8125,25.1875,301200.0],["1999-02-08",25.0625,25.8125,25.0625,25.3125,156100.0],["1999-02-09",25.5625,25.5625,25.0,25.0,163500.0],["1999-02-10",25.125,25.3125,25.0625,25.1875,239100.0],["1999-02-11",25.4375,25.5,25.125,25.3125,96000.0],["1999-02-12",25.3125,25.5,25.0,25.0,75600.0],["1999-02-16",25.25,25.25,25.0,25.0625,275200.0],["1999-02-17",25.0625,25.5,25.0,25.0625,126800.0],["1999-02-18",25.3125,25.5625,25.0625,25.5,294100.0],["1999-02-19",25.5,26.0,25.5,25.8125,137900.0],["1999-02-22",25.75,26.4375,25.75,26.25,111400.0],["1999-02-23",26.25,26.5,25.75,26.0,93400.0],["1999-02-24",26.25,26.25,25.0625,25.0625,32200.0],["1999-02-25",25.0,25.125,24.5,24.875,85900.0],["1999-02-26",24.8125,25.5625,24.75,25.5625,46200.0],["1999-03-01",25.3125,25.3125,24.8125,25.1875,57100.0],["1999-03-02",25.0,26.375,25.0,25.8125,264600.0],["1999-03-03",25.6875,26.0,25.4375,25.6875,25900.0],["1999-03-04",25.875,26.0,25.25,25.5625,15900.0],["1999-03-05",25.8125,25.875,25.1875,25.625,47400.0],["1999-03-08",25.75,26.1875,25.625,26.0625,97300.0],["1999-03-09",25.875,25.875,25.375,25.375,114400.0],["1999-03-10",25.4375,25.8125,24.375,25.0,88200.0],["1999-03-11",24.875,24.875,23.625,23.75,91700.0],["1999-03-12",23.75,23.75,22.0,22.0,304100.0],["1999-03-15",22.25,23.25,22.25,23.25,188000.0],["1999-03-16",23.1875,23.625,23.0625,23.4375,70000.0],["1999-03-17",23.4375,23.5625,23.125,23.125,87300.0],["1999-03-18",23.125,23.5,22.9375,23.0625,28200.0],["1999-03-19",23.0625,23.3125,22.75,22.75,119300.0],["1999-03-22",23.0,23.0,22.1875,22.375,157700.0],["1999-03-23",22.375,22.375,20.875,20.9375,122300.0],["1999-03-24",20.8125,21.625,19.625,20.4375,185100.0],["1999-03-25",22.0,23.0,21.375,22.875,179500.0],["1999-03-26",24.625,24.625,23.375,23.5,142900.0],["1999-03-29",24.25,24.375,23.375,23.4375,69100.0],["1999-03-30",23.1875,23.75,23.0,23.5625,102300.0],["1999-03-31",23.5625,24.75,23.5625,24.75,148000.0],["1999-04-01",24.8125,24.9375,24.125,24.5,27100.0],["1999-04-05",24.625,24.8125,24.1875,24.375,11300.0],["1999-04-06",24.375,24.375,23.5,23.625,53100.0],["1999-04-07",23.625,23.8125,22.875,23.0,176000.0],["1999-04-08",22.75,23.375,22.625,22.875,87300.0],["1999-04-09",22.625,24.375,22.625,24.375,161900.0],["1999-04-12",24.375,24.375,23.6875,23.9375,95300.0],["1999-04-13",23.9375,25.1875,23.9375,24.625,260100.0],["1999-04-14",24.6875,26.375,24.5625,26.375,201800.0],["1999-04-15",26.125,26.25,25.3125,25.8125,63800.0],["1999-04-16",25.875,26.1875,25.5,25.75,37800.0],["1999-04-19",25.9375,26.4375,25.8125,26.0625,54200.0],["1999-04-20",26.0,27.0,25.5625,27.0,121400.0],["1999-04-21",27.0,27.0,25.75,26.0625,80600.0],["1999-04-22",26.3125,26.5,25.75,26.5,166100.0],["1999-04-23",26.5,26.75,26.0,26.375,28000.0],["1999-04-26",26.625,27.4375,26.5,27.125,160500.0],["1999-04-27",27.375,27.4375,26.75,27.375,103900.0],["1999-04-28",26.0,27.25,25.5,25.875,189000.0],["1999-04-29",25.8125,26.375,25.625,26.25,140500.0],["1999-04-30",26.0,26.875,25.875,26.125,159600.0],["1999-05-03",25.75,26.875,25.375,26.625,131800.0],["1999-05-04",26.75,26.875,25.625,25.6875,74100.0],["1999-05-05",25.625,25.625,24.625,25.375,96000.0],["1999-05-06",25.375,25.75,25.1875,25.75,154400.0],["1999-05-07",25.625,25.625,25.5,25.5625,16900.0],["1999-05-10",25.75,26.375,25.5625,25.9375,43100.0],["1999-05-11",25.9375,25.9375,25.4375,25.6875,16000.0],["1999-05-12",25.6875,26.0,25.625,26.0,66900.0],["1999-05-13",26.0,26.125,25.375,25.375,66000.0],["1999-05-14",25.125,25.125,24.375,24.625,16000.0],["1999-05-17",24.5,25.1875,24.375,25.1875,21600.0],["1999-05-18",25.3125,25.6875,25.125,25.625,63700.0],["1999-05-19",25.375,25.875,25.375,25.625,13900.0],["1999-05-20",25.75,25.9375,25.5,25.75,55500.0],["1999-05-21",25.9375,25.9375,25.125,25.4375,66100.0],["1999-05-24",25.5,25.5,24.75,24.75,42200.0],["1999-05-25",24.625,24.75,23.875,23.875,49800.0],["1999-05-26",23.9375,24.9375,23.9375,24.1875,26000.0],["1999-05-27",24.1875,24.625,24.0,24.625,71400.0],["1999-05-28",24.5625,25.125,24.5,24.75,27200.0],["1999-06-01",24.5,25.625,24.5,25.5625,80200.0],["1999-06-02",25.25,29.0,25.125,27.5,234900.0],["1999-06-03",27.5,27.5,26.25,26.25,271400.0],["1999-06-04",26.25,27.25,26.25,26.875,67800.0],["1999-06-07",26.8125,27.0,26.5,26.8125,95800.0],["1999-06-08",26.5625,26.8125,26.5,26.6875,35600.0],["1999-06-09",26.6875,26.75,26.1875,26.5,74500.0],["1999-06-10",26.625,26.75,26.0,26.375,117100.0],["1999-06-11",26.25,26.6875,26.25,26.625,123000.0],["1999-06-14",26.625,26.875,26.25,26.875,81800.0],["1999-06-15",26.875,27.6875,26.875,26.875,194200.0],["1999-06-16",27.0,27.375,27.0,27.25,47900.0],["1999-06-17",27.1875,27.5,27.125,27.25,72600.0],["1999-06-18",27.75,27.75,27.0,27.0,128700.0],["1999-06-21",26.625,26.625,25.375,25.9375,83100.0],["1999-06-22",26.25,26.5625,26.25,26.5,34900.0],["1999-06-23",26.25,26.375,25.75,26.25,55900.0],["1999-06-24",26.25,26.25,25.1875,26.25,67300.0],["1999-06-25",26.3125,26.4375,26.25,26.4375,118000.0],["1999-06-28",26.25,26.4375,26.0,26.1875,65800.0],["1999-06-29",26.1875,26.3125,26.0,26.125,48300.0],["1999-06-30",26.1875,26.1875,24.8125,25.5,80600.0],["1999-07-01",23.8125,25.25,23.8125,25.125,170600.0],["1999-07-02",25.375,26.0625,25.375,26.0625,80000.0],["1999-07-06",26.0625,26.25,25.8125,26.125,72000.0],["1999-07-07",25.9375,26.625,25.9375,26.625,105700.0],["1999-07-08",26.4375,26.5625,26.0,26.0,83400.0],["1999-07-09",26.1875,26.375,26.0,26.375,22400.0],["1999-07-12",26.5625,27.125,26.5625,27.0625,245300.0],["1999-07-13",26.875,27.5,26.875,27.375,60600.0],["1999-07-14",27.125,28.625,27.0,28.375,186300.0],["1999-07-15",28.375,30.5,28.375,29.6875,287900.0],["1999-07-16",29.125,30.4375,29.0,30.375,177400.0],["1999-07-19",30.125,30.375,29.75,30.375,56200.0],["1999-07-20",30.125,30.25,29.75,29.9375,77600.0],["1999-07-21",29.8125,29.9375,29.375,29.625,50300.0],["1999-07-22",29.875,29.875,29.125,29.5,24600.0],["1999-07-23",29.5,29.5,29.0625,29.25,98100.0],["1999-07-26",29.0625,29.75,29.0625,29.5,160000.0],["1999-07-27",29.625,29.875,29.25,29.375,153500.0],["1999-07-28",29.5,29.5625,29.0,29.25,48400.0],["1999-07-29",28.9375,29.125,27.75,28.875,94500.0],["1999-07-30",28.9375,29.0,28.625,28.9375,26000.0],["1999-08-02",28.75,29.8125,28.625,29.5625,82400.0],["1999-08-03",29.4375,29.4375,28.75,29.375,55900.0],["1999-08-04",29.25,29.25,27.9375,28.5,120800.0],["1999-08-05",28.4375,29.0625,28.1875,29.0625,62900.0],["1999-08-06",29.0,29.0,28.1875,28.5,34600.0],["1999-08-09",28.6875,29.0,28.375,28.625,86000.0],["1999-08-10",28.125,28.125,27.125,27.625,195800.0],["1999-08-11",27.375,28.0,27.375,27.625,125000.0],["1999-08-12",27.875,28.5625,27.75,28.375,83000.0],["1999-08-13",28.5625,29.375,28.5625,28.8125,64100.0],["1999-08-16",28.5625,29.0,28.5,28.875,54300.0],["1999-08-17",28.75,28.875,28.1875,28.625,48700.0],["1999-08-18",28.625,28.625,27.3125,27.3125,81400.0],["1999-08-19",27.625,27.625,26.8125,27.625,43200.0],["1999-08-20",27.375,28.0,27.375,27.75,47200.0],["1999-08-23",27.5,28.375,27.5,28.375,19300.0],["1999-08-24",28.375,29.375,28.125,29.25,47400.0],["1999-08-25",29.3125,29.3125,28.5625,28.625,37900.0],["1999-08-26",28.375,28.75,27.9375,28.0625,21700.0],["1999-08-27",28.25,28.3125,26.9375,27.25,42600.0],["1999-08-30",27.25,27.25,26.125,26.5,108000.0],["1999-08-31",26.5,26.9375,26.5,26.625,36500.0],["1999-09-01",26.0625,26.5,26.0625,26.0625,69200.0],["1999-09-02",26.0625,26.0625,24.5,24.625,126700.0],["1999-09-03",25.0,26.125,25.0,25.5,162300.0],["1999-09-07",25.6875,25.6875,24.75,25.0625,53900.0],["1999-09-08",25.1875,25.1875,24.625,25.0,37400.0],["1999-09-09",25.125,25.4375,24.75,25.25,33400.0],["1999-09-10",25.375,26.25,25.375,26.0,104800.0],["1999-09-13",26.0625,26.75,26.0625,26.125,75100.0],["1999-09-14",26.125,26.5,25.875,25.875,77600.0],["1999-09-15",26.0,26.5,25.875,26.1875,64000.0],["1999-09-16",26.0,26.0,25.5,25.5625,64200.0],["1999-09-17",25.5625,26.5625,25.5625,26.375,74300.0],["1999-09-20",26.5,27.875,26.5,27.875,87200.0],["1999-09-21",27.625,27.625,26.125,26.75,33200.0],["1999-09-22",26.5,26.625,26.0,26.0,100400.0],["1999-09-23",26.1875,26.1875,25.75,26.1875,78100.0],["1999-09-24",26.375,27.5,26.375,27.375,74500.0],["1999-09-27",27.625,28.5,27.625,28.375,70800.0],["1999-09-28",28.125,28.75,27.875,28.75,58400.0],["1999-09-29",28.5,29.25,28.4375,28.5,72800.0],["1999-09-30",28.3125,29.75,28.25,29.625,50700.0],["1999-10-01",29.375,29.375,27.875,28.0,84400.0],["1999-10-04",28.25,28.875,28.125,28.75,35500.0],["1999-10-05",28.625,29.1875,28.625,29.0,38700.0],["1999-10-06",29.0,29.9375,29.0,29.375,69400.0],["1999-10-07",29.5625,29.8125,29.0,29.5625,28400.0],["1999-10-08",29.3125,29.8125,29.0,29.6875,24800.0],["1999-10-11",29.4375,30.3125,29.4375,30.25,45500.0],["1999-10-12",30.25,30.375,29.25,29.3125,119800.0],["1999-10-13",29.25,29.625,28.9375,29.1875,61300.0],["1999-10-14",29.1875,29.25,28.9375,29.1875,50700.0],["1999-10-15",29.3125,29.3125,28.0,28.375,41700.0],["1999-10-18",28.25,28.25,27.75,27.75,202500.0],["1999-10-19",27.75,28.125,27.5,28.125,144900.0],["1999-10-20",28.0625,28.25,27.875,28.125,66300.0],["1999-10-21",28.0,28.875,27.75,28.8125,47700.0],["1999-10-22",28.8125,30.375,28.8125,29.5625,61600.0],["1999-10-25",29.125,29.1875,28.3125,28.625,100800.0],["1999-10-26",28.5,30.0,28.375,29.75,205000.0],["1999-10-27",29.5,30.25,29.375,30.1875,75800.0],["1999-10-28",30.4375,30.4375,29.4375,29.6875,22400.0],["1999-10-29",29.5,30.0,29.375,29.8125,61200.0],["1999-11-01",29.875,29.875,29.125,29.25,34900.0],["1999-11-02",29.25,29.25,28.5,28.6875,117100.0],["1999-11-03",28.6875,29.0,28.5,28.5625,105900.0],["1999-11-04",28.5,28.6875,28.125,28.1875,123700.0],["1999-11-05",30.0,32.5,29.875,32.5,212500.0],["1999-11-08",32.0,32.375,31.375,31.875,207400.0],["1999-11-09",31.625,32.125,31.5,32.0,159900.0],["1999-11-10",31.875,32.0,31.3125,31.3125,44700.0],["1999-11-11",31.0625,31.5,29.875,30.5,169800.0],["1999-11-12",30.6875,31.25,30.25,30.9375,252600.0],["1999-11-15",30.9375,33.4375,30.875,33.4375,232800.0],["1999-11-16",33.4375,33.4375,32.875,33.1875,154900.0],["1999-11-17",33.0,35.25,33.0,35.25,233400.0],["1999-11-18",35.125,36.0625,34.5625,35.75,209400.0],["1999-11-19",35.75,35.9375,35.125,35.1875,94300.0],["1999-11-22",35.1875,35.1875,34.125,34.1875,86500.0],["1999-11-23",34.0625,34.0625,32.25,33.25,131400.0],["1999-11-24",33.125,34.25,32.875,34.125,214700.0],["1999-11-26",34.375,34.75,34.25,34.5625,19800.0],["1999-11-29",34.8125,34.8125,34.25,34.5,71200.0],["1999-11-30",34.3125,36.25,34.3125,35.5625,156000.0],["1999-12-01",35.3125,36.5625,35.0,35.6875,114400.0],["1999-12-02",35.625,35.75,35.0,35.25,71300.0],["1999-12-03",35.125,35.625,34.375,34.625,140300.0],["1999-12-06",34.5,34.625,34.0,34.3125,32600.0],["1999-12-07",34.5625,35.5,34.0,35.5,49200.0],["1999-12-08",35.5,36.6875,35.5,36.6875,80500.0],["1999-12-09",36.6875,37.25,36.125,36.625,84100.0],["1999-12-10",37.0,38.875,36.625,38.625,195400.0],["1999-12-13",38.5,39.5,38.3125,38.5625,127500.0],["1999-12-14",38.3125,38.5,37.75,38.125,74700.0],["1999-12-15",37.875,37.9375,36.625,36.875,76100.0],["1999-12-16",36.75,37.0,35.75,37.0,35700.0],["1999-12-17",36.75,37.0,36.25,36.375,104800.0],["1999-12-20",36.5,36.5625,35.625,36.375,35900.0],["1999-12-21",36.125,36.3125,36.0,36.3125,45800.0],["1999-12-22",36.3125,36.375,35.5,35.5625,35200.0],["1999-12-23",35.75,36.0625,35.625,36.0625,57100.0],["1999-12-27",36.0625,36.0625,35.0,35.25,41600.0],["1999-12-28",35.375,35.375,34.5625,35.125,55100.0],["1999-12-29",35.125,36.75,34.8125,36.75,67000.0],["1999-12-30",37.0,38.0,37.0,37.5,72600.0],["1999-12-31",37.625,38.1875,37.625,38.1875,17500.0],["2000-01-03",38.0,38.0625,35.375,35.375,51400.0],["2000-01-04",35.375,35.375,34.1875,34.625,106100.0],["2000-01-05",34.875,34.875,33.8125,33.875,162100.0],["2000-01-06",33.9375,34.875,33.5,34.625,245000.0],["2000-01-07",34.5625,35.75,34.5625,35.625,215200.0],["2000-01-10",35.8125,37.25,35.8125,37.25,78900.0],["2000-01-11",37.125,37.125,35.875,36.0625,90500.0],["2000-01-12",36.0625,36.0625,35.75,35.875,30000.0],["2000-01-13",35.9375,36.0,35.625,35.875,80400.0],["2000-01-14",35.9375,36.0,35.1875,35.5,47100.0],["2000-01-18",35.375,35.375,34.875,35.125,87500.0],["2000-01-19",35.0,35.4375,35.0,35.3125,117400.0],["2000-01-20",35.4375,35.875,34.625,34.875,84400.0],["2000-01-21",34.625,35.0,34.625,34.875,55000.0],["2000-01-24",35.0,35.4375,34.625,34.625,74000.0],["2000-01-25",34.5625,34.6875,33.75,34.1875,70800.0],["2000-01-26",34.1875,34.375,33.9375,33.9375,29900.0],["2000-01-27",33.9375,34.0625,33.0,33.1875,49200.0],["2000-01-28",33.0,33.0,31.8125,32.3125,76800.0],["2000-01-31",32.4375,32.625,31.8125,31.875,101600.0],["2000-02-01",32.125,32.9375,31.875,32.0,170900.0],["2000-02-02",32.125,32.6875,32.125,32.375,81000.0],["2000-02-03",32.375,35.375,32.25,35.0,255500.0],["2000-02-04",35.5,37.875,35.5,37.875,454200.0],["2000-02-07",39.5,39.6875,37.6875,38.0,370500.0],["2000-02-08",38.0,38.0,36.875,37.375,224100.0],["2000-02-09",37.25,38.0,37.0,37.0625,236700.0],["2000-02-10",37.25,37.75,36.9375,37.375,62200.0],["2000-02-11",37.625,38.0,37.25,37.3125,68100.0],["2000-02-14",37.375,37.9375,37.25,37.875,54400.0],["2000-02-15",37.9375,38.4375,37.9375,38.1875,87900.0],["2000-02-16",38.25,38.6875,38.0,38.375,44700.0],["2000-02-17",38.5,38.625,37.0625,37.9375,83100.0],["2000-02-18",37.6875,37.6875,36.5,36.5,54800.0],["2000-02-22",36.5625,36.5625,35.75,36.25,80400.0],["2000-02-23",36.375,37.0,36.125,36.9375,108000.0],["2000-02-24",36.9375,36.9375,36.5,36.8125,67600.0],["2000-02-25",36.8125,37.125,36.75,37.0,141900.0],["2000-02-28",37.0,39.375,36.875,38.6875,134800.0],["2000-02-29",38.625,39.0,38.4375,38.625,85700.0],["2000-03-01",38.0,38.625,38.0,38.4375,91600.0],["2000-03-02",38.4375,38.4375,37.0625,37.3125,46600.0],["2000-03-03",37.25,37.5,36.875,37.3125,75200.0],["2000-03-06",37.25,37.25,36.75,36.875,69400.0],["2000-03-07",37.0,39.25,37.0,38.5,182700.0],["2000-03-08",38.75,38.75,37.3125,37.5,205800.0],["2000-03-09",37.5,37.5,36.9375,37.0,156100.0],["2000-03-10",37.0,38.0,36.875,37.5,178800.0],["2000-03-13",37.375,38.1875,36.8125,38.1875,50200.0],["2000-03-14",38.0,40.125,38.0,38.4375,176700.0],["2000-03-15",38.4375,39.9375,36.625,39.25,139300.0],["2000-03-16",39.3125,43.3125,39.0,42.625,373800.0],["2000-03-17",42.1875,42.875,41.6875,42.4375,121500.0],["2000-03-20",42.6875,43.6875,42.625,42.875,138100.0],["2000-03-21",42.25,42.9375,41.5,42.9375,73300.0],["2000-03-22",43.0625,44.5,43.0625,44.5,229900.0],["2000-03-23",44.5,44.5,43.3125,44.0625,71100.0],["2000-03-24",43.875,44.0,41.5,41.6875,130500.0],["2000-03-27",41.8125,41.8125,40.25,40.5625,74300.0],["2000-03-28",40.375,40.4375,39.0625,39.5,218300.0],["2000-03-29",39.125,42.1875,39.125,40.5,358500.0],["2000-03-30",40.25,41.0,39.8125,40.5,63400.0],["2000-03-31",40.625,41.75,40.625,40.9375,135700.0],["2000-04-03",40.75,40.75,39.75,40.1875,50400.0],["2000-04-04",40.375,41.0,39.5,40.0,123700.0],["2000-04-05",40.0,40.4375,39.8125,40.125,208400.0],["2000-04-06",40.125,40.9375,40.0625,40.0625,143400.0],["2000-04-07",40.25,40.8125,40.1875,40.5625,64000.0],["2000-04-10",40.5625,40.6875,40.1875,40.1875,105800.0],["2000-04-11",40.5,40.5,40.0,40.0,62000.0],["2000-04-12",40.125,40.875,39.5,40.3125,163000.0],["2000-04-13",39.8125,41.625,39.75,40.9375,55100.0],["2000-04-14",41.0,41.125,37.75,38.75,140400.0],["2000-04-17",39.0,40.375,38.5625,40.375,80400.0],["2000-04-18",40.625,43.625,40.625,42.6875,146100.0],["2000-04-19",42.4375,45.75,42.0,44.375,176700.0],["2000-04-20",44.375,44.375,43.75,44.0,134200.0],["2000-04-24",44.0,44.1875,38.25,38.25,198600.0],["2000-04-25",40.0,44.0,40.0,43.8125,143800.0],["2000-04-26",43.9375,43.9375,41.5,41.75,71500.0],["2000-04-27",41.5,41.5625,40.0,41.0,46800.0],["2000-04-28",39.75,39.75,34.0,34.5,952200.0],["2000-05-01",35.0,35.0,30.0,34.8125,800200.0],["2000-05-02",34.6875,34.6875,33.75,34.0,222200.0],["2000-05-03",35.25,36.75,35.0,35.5625,237900.0],["2000-05-04",36.25,36.375,35.125,35.3125,93100.0],["2000-05-05",36.0,36.3125,35.0,35.9375,163400.0],["2000-05-08",36.0,36.0,34.125,34.1875,119100.0],["2000-05-09",34.4375,34.5625,33.0,33.375,91200.0],["2000-05-10",33.625,35.9375,33.625,35.3125,68000.0],["2000-05-11",35.3125,40.125,35.0,39.9375,193100.0],["2000-05-12",39.6875,40.75,37.5,37.9375,263100.0],["2000-05-15",38.1875,38.1875,36.25,36.9375,141800.0],["2000-05-16",37.0,38.75,36.75,38.625,84000.0],["2000-05-17",38.5,38.5,36.625,36.625,54100.0],["2000-05-18",36.875,37.375,36.1875,36.4375,92700.0],["2000-05-19",35.75,35.75,34.5,34.9375,98000.0],["2000-05-22",35.4375,35.4375,33.0625,34.4375,217000.0],["2000-05-23",34.25,36.125,34.25,35.5,152800.0],["2000-05-24",35.5,37.4375,35.5,37.3125,110400.0],["2000-05-25",37.3125,40.0,37.3125,38.5625,421200.0],["2000-05-26",38.625,38.625,37.0,37.0,70700.0],["2000-05-30",37.1875,38.4375,37.1875,38.4375,82100.0],["2000-05-31",38.3125,39.625,38.3125,39.1875,68500.0],["2000-06-01",39.0625,40.4375,39.0625,39.9375,57100.0],["2000-06-02",40.375,41.0,40.1875,40.375,48900.0],["2000-06-05",40.1875,40.1875,39.25,39.75,42800.0],["2000-06-06",39.5,41.0,39.5,40.3125,50700.0],["2000-06-07",40.4375,41.0,40.4375,41.0,57300.0],["2000-06-08",40.75,42.8125,40.625,42.0625,86000.0],["2000-06-09",42.0625,42.0625,41.5,41.8125,31400.0],["2000-06-12",41.6875,43.0,41.1875,42.3125,54200.0],["2000-06-13",42.3125,43.9375,42.0625,43.9375,75100.0],["2000-06-14",43.6875,43.8125,39.3125,39.3125,420700.0],["2000-06-15",39.5,39.5,38.5,38.5625,116400.0],["2000-06-16",38.5625,38.75,36.6875,37.25,156000.0],["2000-06-19",37.4375,37.4375,36.25,36.4375,80900.0],["2000-06-20",36.5625,37.8125,35.875,37.5,502500.0],["2000-06-21",37.75,38.6875,37.375,37.9375,121700.0],["2000-06-22",38.5,39.4375,38.125,38.1875,151100.0],["2000-06-23",38.3125,38.5625,37.5,37.6875,55400.0],["2000-06-26",37.5625,39.625,37.5625,39.5625,90900.0],["2000-06-27",39.375,40.375,39.375,39.5,186600.0],["2000-06-28",39.4375,40.0,39.4375,40.0,126400.0],["2000-06-29",40.0,40.0,39.375,39.5625,71500.0],["2000-06-30",39.8125,40.0156,39.625,40.0156,197000.0],["2000-07-03",40.0,40.0,38.8125,38.8125,12000.0],["2000-07-05",38.8125,39.4375,37.75,37.75,148400.0],["2000-07-06",38.0,39.0625,37.875,39.0625,63000.0],["2000-07-07",38.875,39.875,38.875,39.875,34100.0],["2000-07-10",39.875,42.0,39.5625,40.9375,101100.0],["2000-07-11",40.9375,42.25,40.8125,42.0625,102900.0],["2000-07-12",42.3125,44.4375,42.3125,43.3125,320000.0],["2000-07-13",43.125,43.125,41.75,42.5625,67100.0],["2000-07-14",42.75,42.75,41.9375,42.25,299800.0],["2000-07-17",42.25,42.25,41.5,41.5,67800.0],["2000-07-18",41.875,41.875,40.75,40.75,53600.0],["2000-07-19",40.8125,40.8125,38.875,39.25,52600.0],["2000-07-20",39.4375,41.75,39.4375,41.0,197800.0],["2000-07-21",41.25,42.0,41.0,41.375,94400.0],["2000-07-24",41.4375,42.125,40.875,41.5,64000.0],["2000-07-25",41.75,41.75,40.5625,40.9375,86700.0],["2000-07-26",40.875,41.1875,40.375,41.1875,70900.0],["2000-07-27",41.1875,41.1875,39.5,39.5,65000.0],["2000-07-28",39.75,40.0,37.9375,39.125,456500.0],["2000-07-31",39.1875,40.9375,39.1875,40.5,175600.0],["2000-08-01",40.625,41.8125,40.375,40.375,117900.0],["2000-08-02",40.0,41.0,39.875,41.0,320700.0],["2000-08-03",40.75,41.125,40.5,41.125,79000.0],["2000-08-04",41.3125,43.75,40.75,43.75,181300.0],["2000-08-07",43.6875,44.0,41.625,42.75,211400.0],["2000-08-08",42.625,43.0,42.25,42.3125,84100.0],["2000-08-09",42.5,43.125,42.5,43.0,192900.0],["2000-08-10",42.9375,43.6875,42.875,43.25,137800.0],["2000-08-11",43.3125,45.625,43.3125,45.625,81200.0],["2000-08-14",45.0,45.625,44.75,45.5625,77300.0],["2000-08-15",45.4375,46.0,45.125,45.8125,105700.0],["2000-08-16",45.875,46.25,45.1875,45.4375,182500.0],["2000-08-17",45.5,45.875,45.1875,45.8125,71400.0],["2000-08-18",45.6875,45.9375,44.125,44.8125,125400.0],["2000-08-21",45.0,46.25,44.625,44.875,60400.0],["2000-08-22",45.0625,46.9375,44.9375,46.5625,52100.0],["2000-08-23",46.375,46.375,45.125,45.125,38300.0],["2000-08-24",45.125,46.75,45.125,46.3125,46400.0],["2000-08-25",46.3125,46.375,45.875,46.0,124200.0],["2000-08-28",45.9375,46.125,45.5,46.125,78100.0],["2000-08-29",46.3125,47.5,46.3125,46.9375,38200.0],["2000-08-30",46.75,46.75,44.75,45.625,95900.0],["2000-08-31",45.625,48.8125,45.625,47.3125,192700.0],["2000-09-01",47.5,48.75,47.5,48.375,67200.0],["2000-09-05",48.375,48.375,46.75,46.8125,113700.0],["2000-09-06",46.8125,46.875,45.625,45.875,119800.0],["2000-09-07",45.75,46.75,45.75,46.5625,58700.0],["2000-09-08",46.9375,46.9375,45.8125,45.8125,63600.0],["2000-09-11",45.6875,47.25,45.5,46.8125,336400.0],["2000-09-12",46.8125,46.9375,46.125,46.3125,24800.0],["2000-09-13",46.3125,46.75,45.75,46.3125,80100.0],["2000-09-14",46.375,46.375,45.5625,45.875,126200.0],["2000-09-15",45.875,46.0,45.25,45.3125,120400.0],["2000-09-18",45.4375,45.4375,45.1875,45.25,94600.0],["2000-09-19",45.1875,45.9375,45.0,45.9375,70200.0],["2000-09-20",45.9375,46.75,45.625,46.3125,125900.0],["2000-09-21",46.375,46.6875,46.125,46.125,17400.0],["2000-09-22",45.9375,46.375,45.875,46.125,97200.0],["2000-09-25",46.125,46.625,44.625,45.5625,67600.0],["2000-09-26",45.3125,45.3125,43.625,44.625,110300.0],["2000-09-27",44.625,45.0,43.3125,43.6875,349400.0],["2000-09-28",43.0,44.6875,41.0,44.6875,139500.0],["2000-09-29",44.5,45.3125,44.0,44.0,349400.0],["2000-10-02",44.25,44.3125,43.125,43.375,93900.0],["2000-10-03",43.5625,44.0,42.625,42.75,81800.0],["2000-10-04",42.9375,44.25,42.375,43.125,141400.0],["2000-10-05",43.0,44.25,42.4375,42.4375,57900.0],["2000-10-06",42.5,44.25,42.0,43.5,196600.0],["2000-10-09",43.75,45.125,43.375,44.3125,51600.0],["2000-10-10",45.25,48.25,45.25,45.625,338100.0],["2000-10-11",45.625,49.875,45.625,47.5625,286300.0],["2000-10-12",47.5625,47.625,44.125,44.1875,124300.0],["2000-10-13",44.125,44.125,39.5,41.3125,401500.0],["2000-10-16",42.3125,43.625,41.75,43.0,340000.0],["2000-10-17",43.0,43.8125,42.75,43.5625,119400.0],["2000-10-18",43.375,46.4375,42.375,46.3125,129500.0],["2000-10-19",46.25,47.9375,46.25,46.875,200100.0],["2000-10-20",46.5625,46.875,44.5625,44.625,63200.0],["2000-10-23",44.875,45.4375,43.5625,45.4375,124200.0],["2000-10-24",45.3125,45.4375,44.5,44.75,62300.0],["2000-10-25",44.5625,44.5625,43.0,43.75,50900.0],["2000-10-26",43.75,45.5,43.75,45.25,58200.0],["2000-10-27",45.25,45.25,44.0,44.125,91800.0],["2000-10-30",44.0,47.4375,43.0625,47.0625,115400.0],["2000-10-31",47.0,47.875,46.125,46.6875,239200.0],["2000-11-01",46.875,47.5625,46.25,46.375,37900.0],["2000-11-02",46.625,47.625,46.5625,47.4375,126900.0],["2000-11-03",48.0,50.5625,47.125,50.0625,261500.0],["2000-11-06",51.5,51.5,49.4375,49.875,565400.0],["2000-11-07",49.875,50.1875,49.125,49.5625,171400.0],["2000-11-08",49.5,49.625,48.0625,48.875,117800.0],["2000-11-09",48.875,48.9375,47.3125,48.9375,119200.0],["2000-11-10",48.3125,48.375,47.375,47.375,45600.0],["2000-11-13",47.125,47.25,46.0625,47.25,59400.0],["2000-11-14",47.0625,48.8125,46.8125,48.8125,83200.0],["2000-11-15",48.6875,50.5,48.6875,50.3125,147500.0],["2000-11-16",50.4375,50.75,50.0,50.0625,99500.0],["2000-11-17",50.3125,50.875,49.0625,50.875,215200.0],["2000-11-20",50.75,50.75,47.8125,47.875,154400.0],["2000-11-21",47.9375,48.3125,47.5625,48.0625,74700.0],["2000-11-22",47.875,47.9375,46.75,47.625,25900.0],["2000-11-24",47.625,50.0,47.4375,50.0,53700.0],["2000-11-27",49.75,50.875,49.75,50.0625,124000.0],["2000-11-28",49.1875,49.1875,48.125,48.625,219100.0],["2000-11-29",48.625,48.75,48.0625,48.5625,91200.0],["2000-11-30",48.3125,48.3125,46.625,46.9375,134800.0],["2000-12-01",46.5625,47.0,45.5625,46.125,173700.0],["2000-12-04",46.375,47.9375,46.375,47.3125,86900.0],["2000-12-05",47.5,50.5,47.5,50.3125,122700.0],["2000-12-06",50.0,50.0,48.8125,49.0,132700.0],["2000-12-07",48.75,48.8125,48.1875,48.1875,70300.0],["2000-12-08",48.1875,49.6875,48.1875,49.125,113300.0],["2000-12-11",49.125,49.25,46.75,47.3125,209100.0],["2000-12-12",47.375,47.375,46.5625,46.625,68400.0],["2000-12-13",46.625,47.0,45.75,46.25,49800.0],["2000-12-14",46.125,46.3125,44.8125,45.6875,75800.0],["2000-12-15",45.9375,47.5625,45.625,47.3125,157500.0],["2000-12-18",46.8125,48.375,46.6875,48.1875,121800.0],["2000-12-19",48.3125,48.8125,47.3125,48.1875,148100.0],["2000-12-20",48.375,48.625,47.9375,48.25,397100.0],["2000-12-21",48.3125,48.8125,48.0,48.5,109700.0],["2000-12-22",48.625,49.875,48.625,49.375,140400.0],["2000-12-26",49.625,51.0625,49.625,51.0,135000.0],["2000-12-27",51.0,54.375,51.0,54.0,217500.0],["2000-12-28",53.875,56.0,53.5,55.625,183300.0],["2000-12-29",55.5,55.75,53.6875,54.375,236000.0],["2001-01-02",53.625,53.6875,51.25,52.0,134100.0],["2001-01-03",52.1875,53.0,51.375,52.9375,114500.0],["2001-01-04",52.9375,53.8125,52.0,52.0,140400.0],["2001-01-05",52.1875,53.1875,52.0,52.3125,136400.0],["2001-01-08",52.0625,52.0625,50.625,50.75,169100.0],["2001-01-09",50.9375,51.25,50.0,50.625,123900.0],["2001-01-10",50.6875,51.25,50.25,50.5,153100.0],["2001-01-11",50.6875,53.25,50.5625,53.0625,96000.0],["2001-01-12",53.0625,53.1875,51.0625,51.5625,295700.0],["2001-01-16",51.3125,51.3125,49.375,49.75,299800.0],["2001-01-17",49.75,50.0,46.6875,47.0,200000.0],["2001-01-18",47.125,49.125,47.125,48.8125,195200.0],["2001-01-19",48.5,49.125,48.25,48.6875,125300.0],["2001-01-22",48.5,49.5,48.125,49.0,154700.0],["2001-01-23",49.0,50.25,49.0,50.25,133300.0],["2001-01-24",50.25,52.9375,49.875,51.6875,186400.0],["2001-01-25",51.5,52.625,51.0625,51.3125,96600.0],["2001-01-26",51.5625,51.6875,49.25,51.3125,102300.0],["2001-01-29",51.06,52.0,50.85,51.6,79400.0],["2001-01-30",51.7,53.7,51.6,52.74,161000.0],["2001-01-31",52.85,53.92,51.74,51.8,124600.0],["2001-02-01",52.0,53.29,51.5,53.05,92300.0],["2001-02-02",53.0,53.15,52.15,52.15,133500.0],["2001-02-05",52.4,52.4,51.35,51.42,33700.0],["2001-02-06",51.5,51.6,50.66,50.66,90600.0],["2001-02-07",50.66,50.66,49.25,50.14,130800.0],["2001-02-08",50.12,51.7,50.12,50.7,76600.0],["2001-02-09",50.9,52.25,49.33,49.39,250700.0],["2001-02-12",49.5,49.6,47.95,48.2,354400.0],["2001-02-13",48.45,49.98,48.45,49.5,104100.0],["2001-02-14",49.5,50.1,49.5,50.05,92200.0],["2001-02-15",50.15,50.2,49.75,49.97,231100.0],["2001-02-16",49.77,50.65,49.47,49.95,235600.0],["2001-02-20",50.05,50.3,49.83,49.9,146600.0],["2001-02-21",49.75,49.75,48.24,49.0,266800.0],["2001-02-22",49.0,49.05,46.85,47.16,170100.0],["2001-02-23",47.35,47.85,46.11,47.72,99100.0],["2001-02-26",47.8,47.85,45.32,45.32,195500.0],["2001-02-27",45.35,45.5,43.4,44.5,237600.0],["2001-02-28",44.35,45.41,42.5,45.38,230200.0],["2001-03-01",45.3,45.85,44.65,45.25,145300.0],["2001-03-02",45.35,46.8,45.18,46.2,110400.0],["2001-03-05",46.21,47.7,46.2,47.69,166600.0],["2001-03-06",48.35,49.33,47.75,47.75,172900.0],["2001-03-07",47.8,47.89,47.15,47.5,188500.0],["2001-03-08",47.6,48.0,47.05,47.1,49500.0],["2001-03-09",47.5,47.5,45.6,45.91,138100.0],["2001-03-12",45.91,45.95,43.6,43.68,158800.0],["2001-03-13",43.68,43.75,41.35,42.6,223000.0],["2001-03-14",42.2,43.5,42.2,43.4,240000.0],["2001-03-15",43.5,44.64,43.45,44.64,173700.0],["2001-03-16",44.55,44.55,42.55,42.79,233300.0],["2001-03-19",42.9,42.9,41.3,42.32,117800.0],["2001-03-20",42.32,43.7,41.6,41.6,226800.0],["2001-03-21",41.75,42.3,41.42,42.27,117800.0],["2001-03-22",42.0,42.0,36.5,38.0,715300.0],["2001-03-23",38.8,41.05,38.75,40.1,460400.0],["2001-03-26",40.1,40.45,39.77,40.32,284000.0],["2001-03-27",40.1,40.83,39.5,40.7,104400.0],["2001-03-28",40.6,41.9,39.97,41.3,127300.0],["2001-03-29",41.1,43.07,41.1,41.69,271200.0],["2001-03-30",41.79,41.79,39.98,41.16,186800.0],["2001-04-02",41.5,41.96,40.0,40.0,95500.0],["2001-04-03",39.85,41.94,39.4,40.38,174800.0],["2001-04-04",40.2,41.92,40.2,41.09,80200.0],["2001-04-05",41.9,43.79,41.75,43.3,145400.0],["2001-04-06",42.55,42.55,41.11,42.01,110200.0],["2001-04-09",42.31,43.9,41.9,43.4,100600.0],["2001-04-10",42.75,43.07,41.0,41.0,251400.0],["2001-04-11",41.1,41.11,38.9,38.95,283800.0],["2001-04-12",38.94,39.29,38.3,38.44,340800.0],["2001-04-16",38.44,39.44,37.95,39.44,231100.0],["2001-04-17",39.4,40.95,39.28,40.95,176300.0],["2001-04-18",40.8,43.55,40.8,43.16,453600.0],["2001-04-19",43.1,43.4,42.2,43.4,140200.0],["2001-04-20",43.35,43.35,41.26,42.56,68700.0],["2001-04-23",42.35,42.35,41.01,41.25,101500.0],["2001-04-24",41.24,41.62,41.01,41.25,164000.0],["2001-04-25",41.25,43.4,41.15,43.4,127600.0],["2001-04-26",43.25,44.45,43.05,43.27,114400.0],["2001-04-27",43.8,44.1,42.15,43.29,149300.0],["2001-04-30",43.29,45.2,43.29,44.25,267800.0],["2001-05-01",44.25,44.25,43.6,43.9,158300.0],["2001-05-02",44.1,45.35,43.98,45.2,95300.0],["2001-05-03",45.1,45.9,44.5,45.2,123100.0],["2001-05-04",45.21,45.71,44.35,45.7,199700.0],["2001-05-07",45.55,48.25,45.45,47.0,148800.0],["2001-05-08",46.9,46.9,46.0,46.32,233400.0],["2001-05-09",46.6,47.15,46.3,46.57,127200.0],["2001-05-10",46.4,46.79,46.1,46.42,151200.0],["2001-05-11",46.2,46.5,45.41,45.56,68200.0],["2001-05-14",45.81,46.0,45.51,45.7,51300.0],["2001-05-15",45.55,45.97,45.1,45.65,116700.0],["2001-05-16",45.8,46.9,45.2,46.39,203500.0],["2001-05-17",46.4,47.5,46.01,47.4,164100.0],["2001-05-18",47.25,50.0,47.05,50.0,245900.0],["2001-05-21",49.8,50.92,47.9,50.85,334600.0],["2001-05-22",51.0,52.2,50.5,51.3,320200.0],["2001-05-23",51.2,51.2,48.08,48.5,248900.0],["2001-05-24",48.5,49.06,47.85,48.22,150500.0],["2001-05-25",48.25,48.9,48.25,48.5,132400.0],["2001-05-29",48.6,48.6,46.95,46.95,107800.0],["2001-05-30",46.5,46.5,44.3,44.3,154900.0],["2001-05-31",44.2,45.6,44.0,44.9,389000.0],["2001-06-01",44.9,46.2,44.6,46.2,129000.0],["2001-06-04",46.05,48.91,45.85,47.81,127000.0],["2001-06-05",47.56,47.96,46.5,47.21,114300.0],["2001-06-06",47.35,47.95,45.84,45.97,103100.0],["2001-06-07",46.05,46.5,45.75,46.12,106800.0],["2001-06-08",46.3,46.3,44.61,45.0,90200.0],["2001-06-11",45.15,45.23,44.8,45.03,122500.0],["2001-06-12",44.8,44.8,42.53,42.53,334200.0],["2001-06-13",42.52,43.55,42.0,43.12,238200.0],["2001-06-14",43.0,43.0,41.85,42.2,128700.0],["2001-06-15",42.1,42.65,41.9,42.41,91200.0],["2001-06-18",42.3,43.0,40.35,40.98,165700.0],["2001-06-19",41.2,41.28,39.0,39.6,361300.0],["2001-06-20",39.61,41.35,39.15,41.1,545000.0],["2001-06-21",40.75,42.2,40.67,42.04,263500.0],["2001-06-22",42.5,43.3,41.85,42.8,184700.0],["2001-06-25",42.81,43.35,42.6,42.8,228900.0],["2001-06-26",42.8,42.8,41.59,41.77,136000.0],["2001-06-27",42.04,43.07,42.04,42.88,118800.0],["2001-06-28",42.8,44.8,42.71,43.25,354400.0],["2001-06-29",43.35,44.8,42.3,43.25,648800.0],["2001-07-02",43.25,43.26,42.64,42.84,89700.0],["2001-07-03",42.78,44.2,42.78,43.61,104800.0],["2001-07-05",43.36,43.95,43.0,43.6,197000.0],["2001-07-06",43.6,43.6,43.0,43.37,123900.0],["2001-07-09",43.27,43.96,42.9,43.35,162800.0],["2001-07-10",43.4,44.3,43.4,43.96,375200.0],["2001-07-11",43.96,43.96,43.05,43.18,159900.0],["2001-07-12",43.43,44.55,43.43,44.09,473200.0],["2001-07-13",44.2,44.25,43.25,43.31,118100.0],["2001-07-16",44.25,44.25,43.53,43.6,155700.0],["2001-07-17",43.7,44.9,43.6,44.45,151800.0],["2001-07-18",44.45,45.25,41.44,42.18,735800.0],["2001-07-19",43.0,43.93,42.65,43.14,377400.0],["2001-07-20",42.89,43.5,42.68,43.0,78200.0],["2001-07-23",43.1,43.45,42.99,43.0,94600.0],["2001-07-24",43.2,43.2,41.7,41.74,294700.0],["2001-07-25",41.8,42.0,40.9,41.03,187400.0],["2001-07-26",41.0,41.95,40.95,41.8,148400.0],["2001-07-27",42.5,44.35,41.95,43.6,351000.0],["2001-07-30",43.0,43.45,42.01,42.7,147900.0],["2001-07-31",42.45,43.1,42.38,42.6,78200.0],["2001-08-01",42.7,43.0,42.3,42.39,55500.0],["2001-08-02",42.35,42.99,41.35,41.51,200200.0],["2001-08-03",41.65,43.54,41.62,43.2,184800.0],["2001-08-06",43.15,44.23,43.05,43.05,104500.0],["2001-08-07",42.95,43.85,42.9,43.21,66200.0],["2001-08-08",43.21,43.73,42.87,43.31,68200.0],["2001-08-09",43.31,43.5,42.76,43.5,62800.0],["2001-08-10",43.3,43.58,42.8,43.5,42400.0],["2001-08-13",44.5,44.6,43.85,44.4,123500.0],["2001-08-14",44.8,44.8,44.43,44.51,75800.0],["2001-08-15",44.5,44.7,44.5,44.51,113400.0],["2001-08-16",44.5,44.9,44.21,44.56,106500.0],["2001-08-17",44.46,44.6,44.29,44.4,55600.0],["2001-08-20",44.4,44.4,43.3,44.4,189700.0],["2001-08-21",44.4,45.35,44.4,44.52,122300.0],["2001-08-22",44.52,45.8,44.52,45.39,153300.0],["2001-08-23",45.4,45.91,45.3,45.54,86600.0],["2001-08-24",45.6,47.15,45.45,46.64,479700.0],["2001-08-27",47.25,49.2,46.71,46.8,321800.0],["2001-08-28",46.8,47.0,45.92,45.92,144800.0],["2001-08-29",45.95,46.35,45.5,45.95,56400.0],["2001-08-30",45.7,45.83,45.15,45.72,104900.0],["2001-08-31",45.2,45.94,45.2,45.77,78400.0],["2001-09-04",45.77,46.25,45.72,45.74,76100.0],["2001-09-05",45.64,45.64,45.01,45.41,62200.0],["2001-09-06",45.42,46.9,45.25,46.0,187300.0],["2001-09-07",46.0,46.0,44.18,44.26,160400.0],["2001-09-10",44.27,44.35,43.0,43.3,148000.0],["2001-09-17",42.3,42.96,41.2,41.25,69300.0],["2001-09-18",41.75,43.15,41.65,42.25,134400.0],["2001-09-19",42.4,42.4,38.98,39.0,171500.0],["2001-09-20",38.95,38.95,37.0,37.9,268300.0],["2001-09-21",37.9,39.4,37.85,38.4,152800.0],["2001-09-24",38.4,40.15,38.4,40.15,102400.0],["2001-09-25",40.15,40.59,39.8,40.43,105900.0],["2001-09-26",40.23,40.75,39.9,40.62,76300.0],["2001-09-27",40.35,41.85,39.9,41.75,96600.0],["2001-09-28",41.76,42.7,41.1,42.14,198700.0],["2001-10-01",42.34,42.34,41.3,41.98,124200.0],["2001-10-02",41.78,42.0,41.0,41.65,83700.0],["2001-10-03",41.4,41.4,39.98,40.5,209200.0],["2001-10-04",40.7,41.42,40.61,41.27,81100.0],["2001-10-05",41.15,41.15,40.15,40.96,61500.0],["2001-10-08",40.8,40.8,40.1,40.29,38400.0],["2001-10-09",40.25,40.5,40.0,40.32,103000.0],["2001-10-10",40.32,43.0,40.15,42.9,125000.0],["2001-10-11",43.0,44.78,43.0,44.5,162200.0],["2001-10-12",44.4,44.99,44.0,44.98,133900.0],["2001-10-15",44.75,45.0,43.5,44.89,106400.0],["2001-10-16",44.79,47.7,44.79,47.1,195500.0],["2001-10-17",47.11,49.0,46.92,47.22,512500.0],["2001-10-18",47.0,47.5,46.01,46.01,140700.0],["2001-10-19",46.0,46.72,45.75,45.83,135900.0],["2001-10-22",46.0,46.75,45.75,45.95,221800.0],["2001-10-23",46.15,47.12,45.85,46.5,133600.0],["2001-10-24",46.65,48.0,46.4,47.4,161200.0],["2001-10-25",47.2,47.56,47.11,47.33,131700.0],["2001-10-26",47.9,48.0,47.3,47.5,73200.0],["2001-10-29",47.65,47.75,46.5,46.61,129300.0],["2001-10-30",46.61,46.61,45.55,45.55,71400.0],["2001-10-31",45.75,46.3,45.75,45.91,170500.0],["2001-11-01",46.16,46.45,45.8,46.2,94000.0],["2001-11-02",46.15,49.0,45.7,48.81,489600.0],["2001-11-05",48.7,49.75,48.15,48.25,411400.0],["2001-11-06",48.25,48.46,46.95,47.28,241600.0],["2001-11-07",47.4,47.49,45.6,47.0,285700.0],["2001-11-08",46.9,47.6,46.75,46.91,124000.0],["2001-11-09",46.81,46.91,45.55,46.0,198200.0],["2001-11-12",46.25,46.99,45.56,45.8,130500.0],["2001-11-13",46.8,47.2,46.49,46.75,291500.0],["2001-11-14",47.0,47.9,46.6,47.2,359700.0],["2001-11-15",46.8,47.9,46.62,47.43,162000.0],["2001-11-16",47.4,48.85,47.1,48.44,167000.0],["2001-11-19",47.75,48.7,47.7,48.63,183700.0],["2001-11-20",48.55,49.5,48.49,48.62,220500.0],["2001-11-21",48.62,48.8,46.32,48.36,156000.0],["2001-11-23",48.61,48.75,48.5,48.75,22400.0],["2001-11-26",48.75,48.98,48.6,48.82,150200.0],["2001-11-27",48.75,49.5,48.66,49.2,143100.0],["2001-11-28",49.0,49.1,48.75,48.76,111700.0],["2001-11-29",48.76,49.48,47.57,49.25,112400.0],["2001-11-30",49.15,49.75,48.9,49.27,251800.0],["2001-12-03",49.15,49.4,49.0,49.25,68900.0],["2001-12-04",49.3,49.8,49.27,49.56,164400.0],["2001-12-05",49.0,51.8,48.8,51.75,374100.0],["2001-12-06",50.5,50.79,50.1,50.48,374600.0],["2001-12-07",50.3,50.3,49.2,49.73,161800.0],["2001-12-10",49.73,50.15,48.67,49.16,227600.0],["2001-12-11",48.95,49.6,48.95,49.26,151100.0],["2001-12-12",49.16,49.43,47.71,48.06,160300.0],["2001-12-13",48.06,48.55,47.2,48.2,141900.0],["2001-12-14",48.0,48.04,47.61,48.04,54100.0],["2001-12-17",47.84,48.0,47.25,48.0,103200.0],["2001-12-18",48.0,50.0,48.0,50.0,118900.0],["2001-12-19",49.85,49.85,49.0,49.3,121700.0],["2001-12-20",49.25,50.17,49.01,49.95,272600.0],["2001-12-21",49.95,51.02,49.95,50.0,279500.0],["2001-12-24",50.25,50.55,50.25,50.27,17400.0],["2001-12-26",50.3,51.75,50.3,51.5,123200.0],["2001-12-27",51.5,51.73,50.15,50.8,111300.0],["2001-12-28",51.2,51.48,50.99,51.15,113100.0],["2001-12-31",51.4,51.98,50.65,51.85,117800.0],["2002-01-02",51.85,51.85,50.44,51.0,130700.0],["2002-01-03",51.0,51.0,49.99,50.0,209900.0],["2002-01-04",50.25,50.25,49.0,49.6,243600.0],["2002-01-07",49.85,49.87,48.25,48.31,257900.0],["2002-01-08",48.35,49.45,48.34,49.18,97900.0],["2002-01-09",49.43,49.85,48.25,48.25,110500.0],["2002-01-10",48.25,49.0,48.18,48.96,93000.0],["2002-01-11",48.96,49.4,47.97,47.97,143600.0],["2002-01-14",47.75,48.09,47.1,47.45,155400.0],["2002-01-15",47.2,47.2,45.0,45.39,255500.0],["2002-01-16",45.39,45.39,43.62,44.71,213600.0],["2002-01-17",44.96,48.0,44.96,47.6,294300.0],["2002-01-18",47.1,47.1,46.01,46.05,137200.0],["2002-01-22",46.1,46.6,45.59,45.6,73000.0],["2002-01-23",45.75,47.13,45.75,46.37,334000.0],["2002-01-24",46.51,46.65,46.2,46.2,193000.0],["2002-01-25",46.2,46.25,45.4,46.0,369600.0],["2002-01-28",46.18,47.32,46.15,47.18,125900.0],["2002-01-29",47.75,47.75,46.94,47.0,123100.0],["2002-01-30",46.95,47.55,46.37,47.25,115900.0],["2002-01-31",47.4,48.05,46.8,47.1,50800.0],["2002-02-01",47.05,48.75,47.05,48.5,115900.0],["2002-02-04",48.25,48.46,46.8,47.0,135200.0],["2002-02-05",47.25,47.25,45.73,45.77,138800.0],["2002-02-06",46.0,46.08,45.6,45.61,201300.0],["2002-02-07",45.8,45.83,45.6,45.7,75000.0],["2002-02-08",45.95,46.2,45.7,45.86,177800.0],["2002-02-11",46.25,47.92,46.25,47.6,113700.0],["2002-02-12",47.6,48.11,47.35,48.02,100900.0],["2002-02-13",48.04,48.6,48.0,48.3,144600.0],["2002-02-14",48.29,48.64,47.65,47.85,190800.0],["2002-02-15",47.75,47.9,47.1,47.88,106400.0],["2002-02-19",46.75,47.6,46.05,47.15,166800.0],["2002-02-20",47.15,47.52,46.77,47.1,167600.0],["2002-02-21",47.1,48.1,46.5,46.77,104300.0],["2002-02-22",46.55,46.9,46.11,46.56,69100.0],["2002-02-25",45.75,46.97,45.75,46.75,88500.0],["2002-02-26",46.65,48.0,46.33,47.79,59200.0],["2002-02-27",47.8,48.6,47.55,47.77,113700.0],["2002-02-28",48.02,48.86,48.0,48.45,193800.0],["2002-03-01",48.25,48.25,44.75,45.5,498000.0],["2002-03-04",45.5,45.85,45.05,45.05,341300.0],["2002-03-05",45.1,45.5,44.75,45.45,249000.0],["2002-03-06",45.44,45.85,44.87,45.24,196300.0],["2002-03-07",45.33,45.55,44.65,45.27,236400.0],["2002-03-08",45.5,46.25,45.2,45.41,96900.0],["2002-03-11",45.41,45.41,43.9,44.05,234300.0],["2002-03-12",45.2,45.29,43.1,43.44,377800.0],["2002-03-13",43.44,44.48,42.8,44.22,247300.0],["2002-03-14",44.25,44.84,43.61,43.88,323700.0],["2002-03-15",43.91,44.2,43.48,43.6,235600.0],["2002-03-18",43.75,44.04,43.65,43.89,248600.0],["2002-03-19",44.45,44.89,44.1,44.1,180600.0],["2002-03-20",44.0,44.0,43.3,43.38,123000.0],["2002-03-21",43.2,47.25,43.16,44.99,318400.0],["2002-03-22",44.75,45.5,44.1,45.24,198000.0],["2002-03-25",45.1,45.15,44.64,44.76,126700.0],["2002-03-26",45.0,45.5,44.9,45.4,201300.0],["2002-03-27",45.65,45.65,44.64,44.89,147000.0],["2002-03-28",45.0,45.6,44.7,45.26,144800.0],["2002-04-01",45.49,45.74,45.1,45.56,121400.0],["2002-04-02",45.5,45.74,45.15,45.2,149700.0],["2002-04-03",43.75,44.48,43.14,44.4,309600.0],["2002-04-04",44.0,44.8,43.6,44.8,198900.0],["2002-04-05",44.7,44.75,43.85,43.86,188100.0],["2002-04-08",43.7,43.74,42.2,42.5,309900.0],["2002-04-09",41.75,42.2,41.63,41.66,467900.0],["2002-04-10",41.8,42.15,41.05,41.25,514800.0],["2002-04-11",41.24,41.27,39.8,40.0,284200.0],["2002-04-12",40.25,41.24,39.55,40.64,336600.0],["2002-04-15",40.64,40.99,40.27,40.53,154300.0],["2002-04-16",40.75,42.2,40.75,42.2,301600.0],["2002-04-17",42.45,42.5,41.3,41.3,148100.0],["2002-04-18",41.4,41.8,41.01,41.1,278300.0],["2002-04-19",41.15,41.17,40.05,40.05,162700.0],["2002-04-22",39.6,40.05,38.61,39.82,439900.0],["2002-04-23",39.72,39.95,39.35,39.62,221400.0],["2002-04-24",39.38,40.61,38.52,40.5,353900.0],["2002-04-25",36.0,39.2,35.65,38.68,1643400.0],["2002-04-26",38.43,38.99,37.0,38.62,381500.0],["2002-04-29",38.4,39.0,38.1,38.81,284900.0],["2002-04-30",38.35,39.0,38.28,38.45,320600.0],["2002-05-01",38.35,39.0,37.6,38.22,263700.0],["2002-05-02",38.1,38.91,38.0,38.31,106000.0],["2002-05-03",38.28,39.46,37.8,38.62,213600.0],["2002-05-06",38.5,40.0,38.43,39.78,404200.0],["2002-05-07",41.0,41.04,39.84,40.0,410300.0],["2002-05-08",40.25,40.8,39.9,40.4,301700.0],["2002-05-09",40.8,40.96,39.75,39.79,180200.0],["2002-05-10",39.89,39.98,39.35,39.55,162100.0],["2002-05-13",39.65,40.05,39.5,40.04,163700.0],["2002-05-14",40.25,40.47,40.0,40.11,333300.0],["2002-05-15",39.88,41.83,39.84,41.5,360800.0],["2002-05-16",41.35,41.46,40.7,40.95,390700.0],["2002-05-17",40.95,41.55,40.86,41.06,159900.0],["2002-05-20",40.96,41.7,40.9,41.53,154400.0],["2002-05-21",41.5,43.05,41.5,42.3,418500.0],["2002-05-22",42.19,42.4,41.35,41.73,198300.0],["2002-05-23",41.63,41.85,41.1,41.47,117400.0],["2002-05-24",41.45,41.5,40.61,40.61,69500.0],["2002-05-28",40.62,41.15,40.0,40.8,177800.0],["2002-05-29",41.0,41.11,40.75,40.76,163300.0],["2002-05-30",41.0,41.0,40.38,40.41,159600.0],["2002-05-31",40.6,41.15,40.3,40.65,123600.0],["2002-06-03",40.52,40.53,40.1,40.11,100400.0],["2002-06-04",39.95,40.12,39.5,39.95,342900.0],["2002-06-05",39.75,39.78,39.05,39.49,153900.0],["2002-06-06",39.46,39.46,38.94,38.94,151400.0],["2002-06-07",38.0,38.01,37.69,37.9,238700.0],["2002-06-10",37.92,39.05,37.92,39.05,193100.0],["2002-06-11",38.85,38.95,37.75,37.8,274200.0],["2002-06-12",37.6,38.3,37.31,37.95,231300.0],["2002-06-13",37.95,38.32,37.95,38.01,114100.0],["2002-06-14",37.95,37.95,37.25,37.9,251600.0],["2002-06-17",37.92,39.69,37.92,39.69,197700.0],["2002-06-18",39.69,40.5,39.1,39.54,209700.0],["2002-06-19",39.2,40.41,39.15,40.1,136700.0],["2002-06-20",39.6,39.74,38.85,39.3,208300.0],["2002-06-21",39.05,39.29,38.75,38.99,141300.0],["2002-06-24",38.89,38.9,37.3,38.11,180700.0],["2002-06-25",38.11,38.24,37.79,38.0,114500.0],["2002-06-26",36.95,37.33,36.33,37.0,199000.0],["2002-06-27",37.0,37.66,36.85,37.4,260500.0],["2002-06-28",36.55,37.0,36.55,36.87,370700.0],["2002-07-01",36.87,36.87,35.35,35.36,280100.0],["2002-07-02",36.0,36.0,33.92,34.0,489700.0],["2002-07-03",33.85,34.75,33.8,34.5,765000.0],["2002-07-05",34.75,35.45,34.7,34.91,139300.0],["2002-07-08",34.66,34.9,33.6,34.0,219600.0],["2002-07-09",34.0,34.16,33.63,33.72,325000.0],["2002-07-10",33.74,33.95,32.8,33.12,237600.0],["2002-07-11",32.5,33.56,32.5,33.29,367600.0],["2002-07-12",33.35,33.5,33.15,33.3,133400.0],["2002-07-15",33.4,33.8,31.56,32.4,281800.0],["2002-07-16",32.2,32.48,31.35,32.14,230600.0],["2002-07-17",31.25,31.26,25.2,27.0,3816300.0],["2002-07-18",27.25,28.09,27.1,28.01,1222200.0],["2002-07-19",27.85,28.0,26.8,26.82,441000.0],["2002-07-22",26.9,27.3,25.7,25.98,554100.0],["2002-07-23",26.0,26.4,25.97,26.15,445900.0],["2002-07-24",25.8,27.0,24.85,26.71,409200.0],["2002-07-25",26.46,27.1,25.5,25.77,422800.0],["2002-07-26",25.77,27.25,25.77,26.95,362300.0],["2002-07-29",27.75,29.19,27.45,28.75,271500.0],["2002-07-30",28.76,29.48,28.1,28.75,510400.0],["2002-07-31",28.72,28.72,28.0,28.45,279800.0],["2002-08-01",28.44,28.62,27.87,28.25,195900.0],["2002-08-02",28.3,28.32,27.25,27.71,137500.0],["2002-08-05",27.6,27.77,25.9,25.9,191800.0],["2002-08-06",25.93,27.45,25.93,27.38,197200.0],["2002-08-07",27.6,28.14,27.5,27.8,423300.0],["2002-08-08",28.4,29.55,28.25,29.54,317500.0],["2002-08-09",29.2,29.65,28.55,29.42,208200.0],["2002-08-12",29.32,29.95,28.91,29.88,169500.0],["2002-08-13",29.8,29.9,29.1,29.31,167600.0],["2002-08-14",29.06,29.65,28.73,29.6,209300.0],["2002-08-15",29.6,29.9,29.6,29.9,258900.0],["2002-08-16",29.7,30.0,29.65,29.87,212900.0],["2002-08-19",29.85,30.0,29.75,30.0,334900.0],["2002-08-20",29.99,30.11,29.64,29.8,209000.0],["2002-08-21",29.83,30.75,29.83,30.45,187700.0],["2002-08-22",30.4,31.0,30.08,30.65,129800.0],["2002-08-23",30.65,30.65,29.4,29.78,221400.0],["2002-08-26",29.85,30.45,29.78,30.45,125800.0],["2002-08-27",30.2,30.74,29.85,30.74,147400.0],["2002-08-28",30.3,30.6,29.41,29.76,157200.0],["2002-08-29",29.55,30.05,29.47,30.05,87000.0],["2002-08-30",29.9,29.94,29.5,29.56,109600.0],["2002-09-03",28.09,28.65,27.44,28.14,479100.0],["2002-09-04",28.08,28.65,27.58,28.51,241200.0],["2002-09-05",28.51,28.51,27.7,28.3,194000.0],["2002-09-06",28.55,30.09,28.55,30.01,218200.0],["2002-09-09",29.7,29.8,29.1,29.8,191800.0],["2002-09-10",29.8,30.51,29.75,30.4,106500.0],["2002-09-11",30.25,30.75,30.25,30.42,66300.0],["2002-09-12",30.43,30.43,29.75,29.76,100700.0],["2002-09-13",30.01,30.35,29.75,30.0,128300.0],["2002-09-16",30.0,30.19,29.85,30.02,159800.0],["2002-09-17",30.03,30.03,29.5,29.61,147200.0],["2002-09-18",28.8,29.18,27.95,28.91,354500.0],["2002-09-19",28.6,28.77,28.27,28.74,107700.0],["2002-09-20",28.82,29.0,28.36,28.5,150700.0],["2002-09-23",28.5,28.5,27.9,28.15,123700.0],["2002-09-24",28.12,28.48,27.35,27.71,346000.0],["2002-09-25",27.7,27.75,26.9,27.62,173200.0],["2002-09-26",27.82,28.2,27.55,27.85,166400.0],["2002-09-27",27.45,27.6,26.64,26.66,376300.0],["2002-09-30",26.5,26.5,25.15,26.0,323100.0],["2002-10-01",26.11,26.8,25.41,26.8,309500.0],["2002-10-02",26.75,28.11,26.75,27.05,251300.0],["2002-10-03",26.9,27.32,26.33,27.25,183300.0],["2002-10-04",27.6,27.7,26.7,26.89,268000.0],["2002-10-07",26.75,26.75,26.0,26.18,148500.0],["2002-10-08",26.1,27.4,25.82,27.0,434300.0],["2002-10-09",26.9,27.1,26.6,26.95,407700.0],["2002-10-10",26.55,27.35,26.3,27.1,240600.0],["2002-10-11",27.11,28.12,27.0,27.91,293000.0],["2002-10-14",27.91,28.95,27.91,28.85,90800.0],["2002-10-15",29.5,29.85,28.62,29.16,267100.0],["2002-10-16",29.16,29.16,28.0,28.5,131900.0],["2002-10-17",28.5,29.1,28.24,28.93,169900.0],["2002-10-18",28.94,29.5,28.93,29.08,126400.0],["2002-10-21",29.08,29.12,28.4,28.8,233500.0],["2002-10-22",28.69,29.06,28.25,28.42,169100.0],["2002-10-23",28.32,29.2,28.22,29.2,138900.0],["2002-10-24",29.4,30.19,28.8,28.85,137700.0],["2002-10-25",28.75,29.55,28.75,29.53,59100.0],["2002-10-28",29.7,30.75,29.7,30.01,127200.0],["2002-10-29",30.0,30.01,29.25,29.94,139100.0],["2002-10-30",29.4,30.09,29.4,30.07,146100.0],["2002-10-31",30.0,30.73,29.8,29.95,203100.0],["2002-11-01",29.93,32.5,29.93,32.14,451000.0],["2002-11-04",32.34,33.78,32.2,33.52,292000.0],["2002-11-05",33.1,33.6,32.5,33.44,219500.0],["2002-11-06",33.45,33.93,33.13,33.85,142000.0],["2002-11-07",33.25,33.55,32.75,33.23,148300.0],["2002-11-08",32.7,35.05,32.5,34.18,340300.0],["2002-11-11",34.19,34.3,32.58,32.67,326600.0],["2002-11-12",32.42,33.9,32.42,33.59,95700.0],["2002-11-13",33.34,34.3,33.15,33.99,74300.0],["2002-11-14",34.1,34.15,33.6,34.04,296400.0],["2002-11-15",34.0,34.4,33.0,34.0,321100.0],["2002-11-18",34.2,34.42,34.05,34.1,114500.0],["2002-11-19",34.1,34.45,34.06,34.14,56700.0],["2002-11-20",34.14,35.0,34.13,34.87,100000.0],["2002-11-21",34.67,36.1,34.55,35.48,214200.0],["2002-11-22",35.46,36.35,35.44,36.08,271800.0],["2002-11-25",36.7,37.04,36.35,36.86,408400.0],["2002-11-26",36.85,36.9,35.8,35.99,141200.0],["2002-11-27",36.04,36.55,35.8,36.17,138000.0],["2002-11-29",36.17,36.95,36.17,36.55,65000.0],["2002-12-02",36.8,37.0,35.87,36.05,113300.0],["2002-12-03",36.06,36.06,34.65,34.65,118500.0],["2002-12-04",34.4,34.41,33.29,33.76,415400.0],["2002-12-05",33.7,33.85,33.35,33.66,342200.0],["2002-12-06",33.5,33.95,33.3,33.69,220100.0],["2002-12-09",33.69,33.69,32.37,32.45,91500.0],["2002-12-10",32.6,32.83,32.25,32.65,219400.0],["2002-12-11",32.65,33.62,32.55,33.4,579800.0],["2002-12-12",33.5,33.56,32.59,32.79,78300.0],["2002-12-13",32.6,32.6,31.45,32.02,197200.0],["2002-12-16",30.75,33.05,30.75,32.92,261100.0],["2002-12-17",32.75,33.05,32.4,32.5,64500.0],["2002-12-18",32.0,32.92,32.0,32.22,123100.0],["2002-12-19",32.22,32.9,32.02,32.6,175100.0],["2002-12-20",32.68,33.35,32.68,33.3,115400.0],["2002-12-23",33.3,33.9,32.8,33.03,84700.0],["2002-12-24",33.0,33.38,32.9,33.0,38400.0],["2002-12-26",33.02,33.85,33.02,33.5,83100.0],["2002-12-27",32.75,33.3,32.2,32.53,67000.0],["2002-12-30",32.47,32.54,31.13,32.13,133200.0],["2002-12-31",31.75,32.4,31.75,32.06,132700.0],["2003-01-02",32.25,33.28,32.15,32.65,230600.0],["2003-01-03",32.65,33.65,32.55,33.3,131400.0],["2003-01-06",33.45,33.57,32.5,33.22,199300.0],["2003-01-07",33.2,33.55,33.05,33.32,100600.0],["2003-01-08",33.3,33.3,32.37,32.37,45000.0],["2003-01-09",32.45,33.21,32.45,33.1,182900.0],["2003-01-10",33.09,33.9,33.09,33.75,97300.0],["2003-01-13",33.75,34.25,33.4,34.12,173700.0],["2003-01-14",34.1,34.1,33.44,33.55,117800.0],["2003-01-15",33.5,33.52,32.4,32.6,283200.0],["2003-01-16",32.6,32.73,32.2,32.35,182200.0],["2003-01-17",32.25,32.25,31.8,31.9,91100.0],["2003-01-21",31.9,32.23,31.7,31.89,166700.0],["2003-01-22",31.77,31.77,31.01,31.1,100800.0],["2003-01-23",31.23,31.49,31.01,31.49,75600.0],["2003-01-24",31.49,31.49,30.95,30.95,54200.0],["2003-01-27",30.95,31.11,30.78,31.02,80400.0],["2003-01-28",31.1,31.4,30.86,31.35,118100.0],["2003-01-29",31.35,31.35,30.65,31.09,55500.0],["2003-01-30",31.05,31.05,30.45,30.48,53100.0],["2003-01-31",30.55,30.75,30.15,30.48,95100.0],["2003-02-03",30.59,30.81,30.3,30.69,132300.0],["2003-02-04",30.55,30.75,30.2,30.42,114000.0],["2003-02-05",30.2,30.84,30.2,30.63,70800.0],["2003-02-06",30.4,30.41,29.75,29.97,87400.0],["2003-02-07",30.5,30.5,29.5,29.91,152400.0],["2003-02-10",29.75,29.75,29.16,29.75,80000.0],["2003-02-11",29.75,30.0,29.2,29.45,198300.0],["2003-02-12",29.5,29.51,28.76,29.05,183300.0],["2003-02-13",29.0,29.47,28.9,29.31,188600.0],["2003-02-14",29.15,29.55,28.95,29.3,129100.0],["2003-02-18",29.36,29.64,29.05,29.51,191400.0],["2003-02-19",29.55,29.56,29.09,29.23,37700.0],["2003-02-20",29.25,29.35,28.99,29.0,43100.0],["2003-02-21",29.05,29.53,28.65,29.53,128700.0],["2003-02-24",29.53,29.53,28.9,29.0,68500.0],["2003-02-25",28.8,28.91,28.43,28.9,91700.0],["2003-02-26",28.85,29.25,28.85,29.15,49100.0],["2003-02-27",29.05,29.45,28.9,29.45,48300.0],["2003-02-28",29.75,29.94,29.37,29.86,59900.0],["2003-03-03",29.86,30.03,29.42,29.48,86500.0],["2003-03-04",29.48,29.75,29.1,29.2,61400.0],["2003-03-05",29.1,29.49,29.05,29.26,62800.0],["2003-03-06",29.51,29.75,29.15,29.55,120900.0],["2003-03-07",29.6,29.71,29.34,29.65,76200.0],["2003-03-10",29.6,29.72,29.34,29.68,151900.0],["2003-03-11",29.63,29.8,29.24,29.26,114800.0],["2003-03-12",29.19,29.3,29.11,29.2,79200.0],["2003-03-13",29.45,29.95,29.29,29.95,101500.0],["2003-03-14",29.99,30.08,29.5,29.8,69000.0],["2003-03-17",29.8,30.98,29.5,30.75,119700.0],["2003-03-18",30.93,31.28,30.75,30.8,121300.0],["2003-03-19",30.57,30.85,30.3,30.79,78900.0],["2003-03-20",30.59,30.75,30.29,30.7,70800.0],["2003-03-21",30.8,31.54,30.58,31.5,74600.0],["2003-03-24",31.35,31.41,30.59,31.12,94900.0],["2003-03-25",30.8,30.8,30.2,30.53,112800.0],["2003-03-26",30.53,30.65,30.25,30.46,141500.0],["2003-03-27",30.36,30.36,29.94,29.94,119100.0],["2003-03-28",29.95,30.12,29.65,30.02,74400.0],["2003-03-31",30.02,30.02,29.5,29.79,165100.0],["2003-04-01",29.85,29.85,29.5,29.82,127600.0],["2003-04-02",30.18,30.7,30.16,30.5,257500.0],["2003-04-03",30.7,31.14,30.51,30.9,155700.0],["2003-04-04",30.9,31.13,29.9,30.2,161200.0],["2003-04-07",30.5,31.3,30.5,31.03,222200.0],["2003-04-08",31.0,31.12,30.9,31.0,136300.0],["2003-04-09",31.15,32.31,31.15,32.09,224300.0],["2003-04-10",32.0,33.0,31.45,32.7,256600.0],["2003-04-11",32.71,33.2,32.71,32.95,154900.0],["2003-04-14",32.95,33.06,32.5,32.86,91300.0],["2003-04-15",32.9,33.72,32.9,33.49,97300.0],["2003-04-16",34.75,34.8,33.58,33.8,598300.0],["2003-04-17",33.7,34.55,33.7,34.19,324600.0],["2003-04-21",34.0,34.49,33.99,34.33,102400.0],["2003-04-22",34.33,34.5,34.05,34.44,108400.0],["2003-04-23",34.44,34.44,34.12,34.29,146500.0],["2003-04-24",33.92,34.3,33.8,33.95,86200.0],["2003-04-25",33.96,33.96,32.7,33.15,203100.0],["2003-04-28",33.2,34.15,33.2,34.08,268800.0],["2003-04-29",34.3,35.59,34.28,35.17,241600.0],["2003-04-30",34.8,35.65,34.74,35.5,287400.0],["2003-05-01",35.5,35.95,35.3,35.59,271500.0],["2003-05-02",35.59,36.3,35.47,35.81,213400.0],["2003-05-05",35.81,36.04,35.71,35.77,168100.0],["2003-05-06",35.9,35.99,35.75,35.84,184700.0],["2003-05-07",35.5,35.92,35.3,35.44,105800.0],["2003-05-08",35.3,35.72,35.14,35.2,193300.0],["2003-05-09",35.1,35.7,35.1,35.13,291400.0],["2003-05-12",35.13,35.4,35.12,35.3,227700.0],["2003-05-13",35.29,35.73,35.29,35.6,138300.0],["2003-05-14",35.75,36.16,35.35,35.45,77000.0],["2003-05-15",35.65,36.05,35.6,35.87,71300.0],["2003-05-16",35.95,36.1,35.36,35.5,103100.0],["2003-05-19",35.45,35.53,35.05,35.2,115100.0],["2003-05-20",35.2,35.45,35.15,35.37,210000.0],["2003-05-21",35.37,35.55,35.23,35.5,186100.0],["2003-05-22",35.5,36.23,35.5,36.06,146700.0],["2003-05-23",36.07,36.14,35.8,35.94,257400.0],["2003-05-27",35.94,36.21,35.86,36.05,141300.0],["2003-05-28",36.12,36.27,35.8,35.92,107300.0],["2003-05-29",36.0,36.08,35.72,35.79,123700.0],["2003-05-30",35.85,36.08,35.77,35.83,209800.0],["2003-06-02",35.99,36.42,35.95,36.39,193300.0],["2003-06-03",36.39,36.82,36.27,36.76,124600.0],["2003-06-04",36.9,37.33,36.9,37.15,153200.0],["2003-06-05",37.15,37.72,36.98,37.55,165000.0],["2003-06-06",37.65,37.95,37.37,37.4,124500.0],["2003-06-09",37.37,37.37,36.2,36.44,128700.0],["2003-06-10",36.34,36.41,36.04,36.24,64700.0],["2003-06-11",36.44,36.7,36.15,36.57,67900.0],["2003-06-12",36.7,37.25,36.54,36.71,128900.0],["2003-06-13",36.8,36.97,36.6,36.6,53900.0],["2003-06-16",36.62,37.0,36.6,36.87,122000.0],["2003-06-17",37.0,37.6,36.9,37.58,262000.0],["2003-06-18",37.59,38.35,37.45,38.0,145800.0],["2003-06-19",38.1,38.2,37.65,37.66,163000.0],["2003-06-20",37.65,37.92,37.61,37.89,86200.0],["2003-06-23",37.99,37.99,36.85,36.99,93100.0],["2003-06-24",36.95,37.15,36.45,36.6,61900.0],["2003-06-25",36.62,37.19,36.62,36.85,69800.0],["2003-06-26",37.0,37.55,36.98,37.55,128500.0],["2003-06-27",37.5,37.73,36.9,36.96,139300.0],["2003-06-30",36.9,37.26,36.65,36.65,183600.0],["2003-07-01",36.52,36.7,36.38,36.65,113300.0],["2003-07-02",36.76,37.08,36.67,36.98,152200.0],["2003-07-03",36.88,37.2,36.86,36.96,21800.0],["2003-07-07",37.1,37.98,37.1,37.55,80400.0],["2003-07-08",37.55,38.3,37.55,37.95,115000.0],["2003-07-09",38.0,38.55,38.0,38.45,110300.0],["2003-07-10",38.38,38.72,38.09,38.09,127000.0],["2003-07-11",38.06,38.22,37.45,37.67,136400.0],["2003-07-14",37.82,37.98,37.1,37.26,143000.0],["2003-07-15",37.4,37.6,37.15,37.45,143100.0],["2003-07-16",37.55,37.55,36.92,37.27,150000.0],["2003-07-17",37.22,37.58,37.11,37.12,114700.0],["2003-07-18",37.12,37.45,37.12,37.32,64000.0],["2003-07-21",37.31,37.31,36.84,36.95,58900.0],["2003-07-22",37.0,37.6,37.0,37.17,192100.0],["2003-07-23",37.1,37.25,36.95,37.21,132800.0],["2003-07-24",37.15,38.99,37.15,38.35,264400.0],["2003-07-25",38.36,38.36,32.75,35.2,1538100.0],["2003-07-28",36.05,36.18,35.47,35.6,427900.0],["2003-07-29",35.8,35.8,35.02,35.15,153400.0],["2003-07-30",35.55,35.65,35.03,35.04,274900.0],["2003-07-31",35.0,35.36,34.9,34.9,197600.0],["2003-08-01",34.9,35.15,34.4,34.9,201200.0],["2003-08-04",34.8,35.13,34.71,34.98,105200.0],["2003-08-05",35.0,35.5,34.64,34.7,106000.0],["2003-08-06",34.6,34.68,34.38,34.6,108600.0],["2003-08-07",34.55,34.75,34.48,34.75,141700.0],["2003-08-08",34.7,34.85,34.43,34.73,62900.0],["2003-08-11",34.8,35.45,34.69,35.44,66400.0],["2003-08-12",35.69,35.85,35.36,35.85,72800.0],["2003-08-13",35.95,36.28,35.88,36.21,56500.0],["2003-08-14",36.3,36.58,36.15,36.46,80800.0],["2003-08-15",36.45,36.82,36.45,36.46,21600.0],["2003-08-18",36.57,37.01,36.36,36.58,94700.0],["2003-08-19",36.59,37.28,36.51,36.98,76700.0],["2003-08-20",36.88,37.7,36.72,37.6,82300.0],["2003-08-21",37.6,38.2,37.6,37.95,94000.0],["2003-08-22",37.96,39.25,37.96,38.7,377600.0],["2003-08-25",38.7,38.7,38.2,38.3,331200.0],["2003-08-26",38.2,38.2,37.53,37.94,156000.0],["2003-08-27",38.0,38.05,37.55,37.56,73200.0],["2003-08-28",37.66,37.98,37.41,37.98,96200.0],["2003-08-29",38.13,39.15,38.1,38.51,76800.0],["2003-09-02",37.9,38.9,37.82,38.7,148000.0],["2003-09-03",38.52,39.23,38.45,38.83,126100.0],["2003-09-04",38.8,39.11,38.77,38.94,127300.0],["2003-09-05",39.0,39.75,38.9,39.6,164300.0],["2003-09-08",39.6,39.9,39.6,39.7,97100.0],["2003-09-09",39.75,39.85,39.68,39.75,111000.0],["2003-09-10",39.5,39.57,38.84,39.18,174400.0],["2003-09-11",39.1,39.55,39.06,39.25,68000.0],["2003-09-12",39.1,39.12,38.9,38.95,102100.0],["2003-09-15",38.8,38.98,37.91,38.5,168200.0],["2003-09-16",38.45,38.6,38.33,38.47,146600.0],["2003-09-17",38.67,38.87,38.0,38.24,187900.0],["2003-09-18",37.9,38.06,37.45,38.01,156300.0],["2003-09-19",38.02,38.05,37.85,37.93,93300.0],["2003-09-22",37.85,38.0,37.3,37.5,110500.0],["2003-09-23",37.5,37.7,36.69,36.8,282800.0],["2003-09-24",36.72,37.27,36.54,37.19,257100.0],["2003-09-25",37.25,37.25,36.66,36.72,209000.0],["2003-09-26",36.72,36.9,35.76,36.33,312700.0],["2003-09-29",36.33,36.61,36.15,36.45,147200.0],["2003-09-30",36.45,36.92,35.85,35.95,341800.0],["2003-10-01",35.9,36.58,35.85,36.35,133500.0],["2003-10-02",36.45,36.47,36.0,36.1,131500.0],["2003-10-03",36.3,36.8,36.25,36.52,160200.0],["2003-10-06",36.62,36.7,36.11,36.6,203100.0],["2003-10-07",36.7,37.49,36.63,37.42,139400.0],["2003-10-08",37.35,37.57,37.35,37.45,130400.0],["2003-10-09",37.6,37.7,36.8,36.93,110900.0],["2003-10-10",36.93,37.96,36.92,37.66,172800.0],["2003-10-13",37.76,37.9,37.6,37.61,225900.0],["2003-10-14",37.55,38.33,37.55,38.21,93300.0],["2003-10-15",38.45,38.68,38.4,38.55,97000.0],["2003-10-16",38.3,38.8,38.1,38.56,111600.0],["2003-10-17",38.5,38.5,37.35,37.52,73800.0],["2003-10-20",37.42,38.43,37.4,38.15,125800.0],["2003-10-21",38.0,38.05,36.75,37.15,131600.0],["2003-10-22",37.15,37.16,36.56,36.88,94500.0],["2003-10-23",36.75,36.75,35.65,36.06,133300.0],["2003-10-24",36.0,36.5,35.92,36.38,79100.0],["2003-10-27",36.48,37.0,36.48,36.75,44400.0],["2003-10-28",37.05,38.54,37.0,38.0,188200.0],["2003-10-29",38.05,38.55,38.05,38.11,86700.0],["2003-10-30",38.13,38.2,37.65,37.67,62300.0],["2003-10-31",38.0,38.9,37.9,38.34,336300.0],["2003-11-03",38.36,39.29,38.36,38.58,105400.0],["2003-11-04",38.9,39.41,38.6,39.14,83600.0],["2003-11-05",39.05,39.25,38.78,38.85,78400.0],["2003-11-06",38.86,39.68,38.84,39.51,91800.0],["2003-11-07",39.45,40.67,39.45,40.5,127100.0],["2003-11-10",40.26,40.28,39.9,40.2,198000.0],["2003-11-11",40.0,40.2,39.9,40.11,241800.0],["2003-11-12",40.11,40.45,40.02,40.35,111200.0],["2003-11-13",40.35,41.06,40.3,40.97,178700.0],["2003-11-14",40.8,41.15,39.95,39.95,79600.0],["2003-11-17",39.88,39.92,39.3,39.69,67700.0],["2003-11-18",39.79,40.02,39.47,39.53,55400.0],["2003-11-19",39.63,39.86,39.36,39.51,100500.0],["2003-11-20",39.52,39.85,39.35,39.48,55900.0],["2003-11-21",39.3,39.55,39.05,39.2,99600.0],["2003-11-24",39.35,39.95,39.03,39.95,168300.0],["2003-11-25",39.8,40.61,39.52,39.8,120000.0],["2003-11-26",39.8,40.07,39.09,39.84,166400.0],["2003-11-28",39.84,39.84,39.17,39.22,64400.0],["2003-12-01",39.22,39.72,39.22,39.65,147400.0],["2003-12-02",39.5,39.72,39.48,39.49,72700.0],["2003-12-03",39.4,39.91,39.33,39.52,96700.0],["2003-12-04",39.4,39.9,39.19,39.45,145500.0],["2003-12-05",39.3,39.61,39.2,39.41,63000.0],["2003-12-08",39.35,39.8,39.18,39.56,69500.0],["2003-12-09",39.46,40.0,39.3,39.31,145600.0],["2003-12-10",39.3,40.06,39.0,39.0,166000.0],["2003-12-11",38.95,40.36,38.95,39.78,125900.0],["2003-12-12",39.78,39.91,39.42,39.47,165000.0],["2003-12-15",39.67,40.7,39.66,40.6,251100.0],["2003-12-16",40.5,40.55,39.9,40.0,122700.0],["2003-12-17",40.0,40.07,39.65,40.0,130600.0],["2003-12-18",39.9,40.89,39.9,40.53,192500.0],["2003-12-19",40.67,42.48,40.6,42.43,240900.0],["2003-12-22",42.48,42.85,42.01,42.73,193200.0],["2003-12-23",42.6,42.6,41.95,42.38,150000.0],["2003-12-24",42.15,42.3,42.05,42.15,24400.0],["2003-12-26",42.25,42.4,41.97,42.11,42600.0],["2003-12-29",42.18,42.66,42.18,42.34,109500.0],["2003-12-30",42.4,42.81,42.3,42.3,113200.0],["2003-12-31",42.45,42.55,42.05,42.21,62600.0],["2004-01-02",42.08,42.38,41.97,42.05,151600.0],["2004-01-05",42.03,43.19,42.03,42.65,150700.0],["2004-01-06",42.66,43.37,42.5,43.15,193800.0],["2004-01-07",43.0,43.27,42.85,43.27,146700.0],["2004-01-08",43.27,44.85,43.27,44.83,321300.0],["2004-01-09",44.63,45.69,44.0,45.06,215500.0],["2004-01-12",45.16,45.16,43.4,44.35,245100.0],["2004-01-13",44.2,44.3,43.5,43.85,151700.0],["2004-01-14",44.5,44.89,43.82,44.1,328800.0],["2004-01-15",44.1,44.5,43.57,44.3,207700.0],["2004-01-16",44.5,45.46,44.45,45.27,214400.0],["2004-01-20",44.7,45.22,44.7,44.99,186500.0],["2004-01-21",45.1,45.25,44.53,45.0,168200.0],["2004-01-22",45.0,45.0,44.67,45.0,175100.0],["2004-01-23",44.85,45.25,44.75,45.08,218400.0],["2004-01-26",45.07,45.35,44.86,45.26,194200.0],["2004-01-27",45.15,45.95,45.05,45.52,224800.0],["2004-01-28",45.4,45.95,45.4,45.71,357200.0],["2004-01-29",45.6,45.65,45.36,45.52,224200.0],["2004-01-30",45.65,45.97,45.49,45.8,201300.0],["2004-02-02",45.95,46.1,45.75,45.86,216400.0],["2004-02-03",45.74,46.63,45.65,46.46,253200.0],["2004-02-04",46.35,46.35,45.38,45.5,127900.0],["2004-02-05",45.65,45.8,45.35,45.48,137100.0],["2004-02-06",45.25,45.25,43.71,43.8,1226800.0],["2004-02-09",43.97,44.02,42.94,43.08,744600.0],["2004-02-10",42.9,43.35,42.54,43.35,591200.0],["2004-02-11",43.34,44.0,43.1,43.75,374200.0],["2004-02-12",43.9,44.31,43.7,43.88,289100.0],["2004-02-13",43.92,44.04,43.75,43.8,200800.0],["2004-02-17",43.95,44.1,43.7,43.8,120000.0],["2004-02-18",43.65,43.65,43.03,43.45,421100.0],["2004-02-19",43.65,43.99,43.19,43.2,142900.0],["2004-02-20",43.05,43.14,42.45,42.56,219900.0],["2004-02-23",42.45,42.56,42.12,42.23,202200.0],["2004-02-24",42.1,43.2,41.9,42.93,308500.0],["2004-02-25",42.85,42.89,42.27,42.4,517600.0],["2004-02-26",42.41,42.74,42.25,42.6,370500.0],["2004-02-27",42.7,44.0,42.7,44.0,473000.0],["2004-03-01",44.1,44.1,43.9,44.05,177000.0],["2004-03-02",44.0,44.29,43.9,44.05,122400.0],["2004-03-03",43.86,43.86,43.56,43.59,176000.0],["2004-03-04",43.5,43.68,42.86,43.32,246800.0],["2004-03-05",43.2,43.5,43.12,43.41,192500.0],["2004-03-08",43.55,43.55,42.75,42.75,202900.0],["2004-03-09",42.55,42.59,39.81,40.67,790300.0],["2004-03-10",40.9,41.8,40.9,41.39,655600.0],["2004-03-11",41.3,42.2,41.13,41.3,306300.0],["2004-03-12",41.8,42.37,41.73,42.02,252600.0],["2004-03-15",42.02,42.02,41.55,41.55,274700.0],["2004-03-16",41.5,42.15,41.34,41.6,224900.0],["2004-03-17",41.63,42.64,41.63,42.3,410000.0],["2004-03-18",42.31,42.65,42.29,42.5,178900.0],["2004-03-19",42.51,42.86,42.29,42.79,139000.0],["2004-03-22",42.65,42.65,41.75,41.75,360600.0],["2004-03-23",42.08,42.16,41.79,42.0,364100.0],["2004-03-24",41.98,42.34,41.98,42.0,245700.0],["2004-03-25",42.01,42.9,41.95,42.76,160500.0],["2004-03-26",43.0,43.21,42.76,43.05,72200.0],["2004-03-29",43.45,43.9,43.43,43.68,180100.0],["2004-03-30",43.88,44.12,43.72,44.0,176000.0],["2004-03-31",44.1,44.63,43.9,44.4,152500.0],["2004-04-01",44.3,45.29,44.3,44.43,227900.0],["2004-04-02",44.67,45.34,44.63,44.8,134400.0],["2004-04-05",44.8,45.11,44.49,44.8,257500.0],["2004-04-06",44.95,45.28,44.88,44.93,76700.0],["2004-04-07",44.85,45.2,44.6,44.93,85900.0],["2004-04-08",45.1,45.56,44.86,44.98,153000.0],["2004-04-12",44.83,45.02,44.83,44.99,100600.0],["2004-04-13",44.88,44.95,44.32,44.35,127900.0],["2004-04-14",44.37,44.54,44.15,44.26,196000.0],["2004-04-15",44.02,44.3,43.38,43.7,173600.0],["2004-04-16",43.94,44.57,43.91,44.19,158900.0],["2004-04-19",44.0,44.51,43.96,44.43,110700.0],["2004-04-20",44.6,44.74,43.84,43.95,119400.0],["2004-04-21",43.71,45.07,43.71,44.9,177200.0],["2004-04-22",44.35,46.18,44.25,45.72,173100.0],["2004-04-23",45.6,45.99,45.55,45.91,126400.0],["2004-04-26",45.7,45.91,45.36,45.45,127600.0],["2004-04-27",45.55,45.67,44.92,45.01,95100.0],["2004-04-28",44.9,44.9,44.34,44.34,141400.0],["2004-04-29",44.2,45.1,43.81,44.5,148400.0],["2004-04-30",45.1,45.7,44.7,44.82,341500.0],["2004-05-03",44.83,45.44,44.41,44.96,323300.0],["2004-05-04",44.5,45.25,44.4,44.95,281600.0],["2004-05-05",45.05,45.69,44.83,44.93,172400.0],["2004-05-06",44.7,44.78,44.44,44.57,154000.0],["2004-05-07",44.53,45.01,44.5,44.5,115400.0],["2004-05-10",44.55,44.65,43.65,44.18,144300.0],["2004-05-11",43.95,45.02,43.9,44.8,110300.0],["2004-05-12",44.9,45.05,44.2,45.05,306100.0],["2004-05-13",44.9,45.45,44.87,45.25,156000.0],["2004-05-14",45.22,45.37,44.8,45.0,181900.0],["2004-05-17",45.01,45.01,44.6,44.65,310100.0],["2004-05-18",44.55,44.93,44.5,44.6,96300.0],["2004-05-19",44.6,45.5,44.6,44.8,124600.0],["2004-05-20",44.9,44.99,44.62,44.7,63600.0],["2004-05-21",44.75,44.95,44.7,44.9,123500.0],["2004-05-24",44.92,45.63,44.85,45.38,202000.0],["2004-05-25",45.3,45.61,45.21,45.45,290400.0],["2004-05-26",45.3,45.5,45.28,45.38,269200.0],["2004-05-27",45.78,45.88,45.58,45.8,237200.0],["2004-05-28",45.6,46.44,45.6,46.38,174400.0],["2004-06-01",46.08,46.9,46.08,46.46,173400.0],["2004-06-02",46.36,46.76,46.25,46.52,72800.0],["2004-06-03",45.9,46.31,45.9,46.02,191700.0],["2004-06-04",46.2,48.0,46.2,47.31,367400.0],["2004-06-07",47.3,48.6,47.3,48.22,296500.0],["2004-06-08",48.0,48.23,48.0,48.11,282600.0],["2004-06-09",48.03,48.28,47.98,48.09,196800.0],["2004-06-10",47.99,48.32,47.99,48.11,109300.0],["2004-06-14",47.65,48.49,47.65,48.17,246100.0],["2004-06-15",48.17,48.95,48.16,48.64,198700.0],["2004-06-16",48.74,49.16,48.69,49.1,138000.0],["2004-06-17",48.95,49.31,48.7,48.95,209700.0],["2004-06-18",48.95,49.62,48.95,49.3,192200.0],["2004-06-21",49.15,49.5,49.04,49.09,177800.0],["2004-06-22",49.0,49.26,49.0,49.15,160300.0],["2004-06-23",49.15,49.59,49.15,49.58,119000.0],["2004-06-24",49.33,50.32,49.33,49.58,217600.0],["2004-06-25",49.6,50.31,49.08,49.08,489100.0],["2004-06-28",49.3,50.0,48.73,48.83,248800.0],["2004-06-29",48.91,49.48,48.91,49.32,174400.0],["2004-06-30",49.45,49.55,48.92,49.14,274000.0],["2004-07-01",49.2,49.38,48.79,49.15,179800.0],["2004-07-02",49.0,49.01,48.33,48.36,110200.0],["2004-07-06",47.38,47.54,46.52,46.83,336200.0],["2004-07-07",46.8,47.6,46.8,47.0,186900.0],["2004-07-08",47.04,47.39,46.95,47.02,129200.0],["2004-07-09",47.02,47.3,46.97,47.1,66100.0],["2004-07-12",47.0,47.1,46.2,46.68,66200.0],["2004-07-13",46.68,46.97,46.63,46.7,69100.0],["2004-07-14",46.55,47.16,46.28,46.3,87400.0],["2004-07-15",46.25,46.4,46.02,46.02,74900.0],["2004-07-16",46.12,46.17,45.51,45.7,100000.0],["2004-07-19",45.65,45.72,45.3,45.47,98000.0],["2004-07-20",45.55,45.65,45.43,45.6,79200.0],["2004-07-21",45.7,46.09,44.82,44.9,116800.0],["2004-07-22",44.65,45.61,44.65,45.3,169400.0],["2004-07-23",42.04,43.1,38.0,41.0,2227200.0],["2004-07-26",40.9,41.31,40.6,40.71,693600.0],["2004-07-27",40.65,40.66,39.76,40.5,470200.0],["2004-07-28",40.4,41.36,40.18,41.28,298300.0],["2004-07-29",41.35,41.99,40.94,41.87,155800.0],["2004-07-30",41.75,41.82,41.47,41.7,304100.0],["2004-08-02",41.69,42.41,41.54,42.27,308600.0],["2004-08-03",42.45,42.47,42.0,42.45,276300.0],["2004-08-04",42.4,42.41,41.9,42.18,256200.0],["2004-08-05",42.38,42.64,42.23,42.35,424900.0],["2004-08-06",42.35,42.35,41.25,41.26,588700.0],["2004-08-09",41.26,41.29,40.86,41.25,293000.0],["2004-08-10",42.25,44.6,42.25,43.7,683100.0],["2004-08-11",43.78,44.09,42.5,43.15,374900.0],["2004-08-12",43.21,43.39,41.9,41.92,389800.0],["2004-08-13",41.85,43.31,41.8,43.1,382700.0],["2004-08-16",43.1,43.99,43.1,43.77,227300.0],["2004-08-17",43.87,44.71,43.86,44.41,226500.0],["2004-08-18",44.42,45.24,44.38,45.2,103000.0],["2004-08-19",45.2,45.48,44.82,45.02,282600.0],["2004-08-20",45.1,45.96,44.87,45.8,246300.0],["2004-08-23",45.8,46.11,45.45,45.59,210100.0],["2004-08-24",45.7,45.99,45.2,45.62,249200.0],["2004-08-25",45.7,45.75,45.49,45.66,145200.0],["2004-08-26",46.06,46.06,45.22,45.58,182500.0],["2004-08-27",45.94,46.24,45.67,46.05,154700.0],["2004-08-30",45.85,46.2,45.08,45.53,129900.0],["2004-08-31",45.4,46.04,44.95,46.04,208800.0],["2004-09-01",46.04,46.99,46.04,46.72,219800.0],["2004-09-02",46.5,47.09,46.4,47.02,129600.0],["2004-09-03",47.1,47.21,46.26,46.38,201000.0],["2004-09-07",46.5,47.0,46.5,46.87,177200.0],["2004-09-08",46.95,47.4,46.22,46.24,199700.0],["2004-09-09",46.3,46.91,46.12,46.88,196400.0],["2004-09-10",46.83,46.99,46.63,46.77,181200.0],["2004-09-13",46.82,47.75,46.82,47.68,145000.0],["2004-09-14",47.6,47.74,47.32,47.64,114500.0],["2004-09-15",47.64,47.78,47.3,47.73,92900.0],["2004-09-16",47.8,48.24,47.72,47.87,109800.0],["2004-09-17",47.99,48.14,47.88,47.89,137100.0],["2004-09-20",47.89,48.0,47.64,47.64,171100.0],["2004-09-21",47.6,47.87,47.45,47.65,183800.0],["2004-09-22",47.66,47.7,47.01,47.07,187400.0],["2004-09-23",47.0,47.26,46.92,46.98,131000.0],["2004-09-24",46.93,47.19,46.55,46.6,123400.0],["2004-09-27",46.55,46.64,46.12,46.35,88500.0],["2004-09-28",46.3,46.32,45.86,46.16,190400.0],["2004-09-29",46.02,47.44,45.98,47.02,124900.0],["2004-09-30",46.95,47.8,46.95,47.22,120600.0],["2004-10-01",47.29,48.32,47.29,48.08,144300.0],["2004-10-04",48.25,48.75,47.7,47.7,165400.0],["2004-10-05",47.6,47.95,47.45,47.52,129900.0],["2004-10-06",47.35,48.2,47.06,48.01,94600.0],["2004-10-07",48.1,48.2,47.5,47.54,84500.0],["2004-10-08",47.45,47.46,47.11,47.18,63700.0],["2004-10-11",47.25,47.3,46.82,47.07,153600.0],["2004-10-12",47.06,47.39,46.67,46.93,115500.0],["2004-10-13",46.93,47.6,46.9,47.08,97700.0],["2004-10-14",47.1,47.1,46.65,46.75,102500.0],["2004-10-15",46.75,47.06,46.66,46.8,217900.0],["2004-10-18",46.79,47.35,46.65,47.0,73500.0],["2004-10-19",47.1,47.85,46.75,46.75,57100.0],["2004-10-20",46.76,47.31,46.4,47.23,76700.0],["2004-10-21",47.15,47.15,46.83,46.93,91100.0],["2004-10-22",46.98,47.0,46.46,46.51,75900.0],["2004-10-25",46.56,47.17,46.55,46.63,115500.0],["2004-10-26",46.68,46.93,46.39,46.92,115500.0],["2004-10-27",46.87,47.75,46.87,47.6,205600.0],["2004-10-28",47.6,47.97,47.38,47.95,137400.0],["2004-10-29",47.5,47.95,47.5,47.9,121300.0],["2004-11-01",47.8,48.36,47.6,47.85,165500.0],["2004-11-02",47.82,49.15,47.8,48.01,220700.0],["2004-11-03",48.2,48.8,47.91,48.1,162900.0],["2004-11-04",48.0,48.65,47.65,48.37,193600.0],["2004-11-05",48.9,50.69,48.72,49.0,823800.0],["2004-11-08",48.95,49.49,48.9,49.2,361800.0],["2004-11-09",48.75,49.06,48.73,48.96,313500.0],["2004-11-10",49.0,49.85,49.0,49.34,210700.0],["2004-11-11",49.19,50.17,49.19,49.9,126700.0],["2004-11-12",49.8,50.31,49.78,49.95,149600.0],["2004-11-15",49.75,50.26,49.6,50.0,153300.0],["2004-11-16",49.61,50.08,49.61,49.96,105800.0],["2004-11-17",49.65,50.72,49.65,50.17,151900.0],["2004-11-18",50.15,50.6,50.0,50.6,152600.0],["2004-11-19",50.45,50.54,49.94,49.98,114800.0],["2004-11-22",49.78,50.65,49.74,50.6,127700.0],["2004-11-23",50.61,51.09,50.5,51.0,264600.0],["2004-11-24",50.9,51.25,50.77,50.96,85700.0],["2004-11-26",50.92,51.27,50.92,50.98,56700.0],["2004-11-29",50.98,51.71,50.88,51.46,195500.0],["2004-11-30",51.6,51.76,51.27,51.6,327000.0],["2004-12-01",51.54,52.3,51.54,51.7,236600.0],["2004-12-02",51.71,51.81,51.4,51.48,171000.0],["2004-12-03",51.31,51.8,51.3,51.5,201000.0],["2004-12-06",51.15,51.89,50.75,51.67,224900.0],["2004-12-07",51.77,52.1,50.77,50.78,189200.0],["2004-12-08",50.7,51.14,50.31,50.5,186700.0],["2004-12-09",50.1,50.27,49.44,49.81,215400.0],["2004-12-10",49.71,50.17,49.6,49.95,100600.0],["2004-12-13",49.85,50.86,49.85,50.77,147400.0],["2004-12-14",50.7,51.5,50.64,51.47,118800.0],["2004-12-15",51.4,51.95,51.36,51.93,246300.0],["2004-12-16",51.85,52.01,51.59,51.97,191500.0],["2004-12-17",51.6,51.96,51.6,51.8,138300.0],["2004-12-20",51.8,51.85,51.28,51.53,178900.0],["2004-12-21",51.5,51.69,51.28,51.45,156400.0],["2004-12-22",51.5,51.88,51.29,51.7,209100.0],["2004-12-23",51.7,52.14,51.5,51.78,159300.0],["2004-12-27",51.78,51.78,51.15,51.29,66000.0],["2004-12-28",51.29,51.6,51.29,51.48,141100.0],["2004-12-29",51.48,51.5,51.15,51.4,154100.0],["2004-12-30",51.4,51.7,51.4,51.52,83300.0],["2004-12-31",51.45,51.66,51.31,51.31,45500.0],["2005-01-03",51.3,51.67,50.97,51.07,147700.0],["2005-01-04",51.0,51.2,50.15,50.36,136100.0],["2005-01-05",50.39,50.9,50.2,50.37,121700.0],["2005-01-06",50.42,50.61,50.15,50.2,124700.0],["2005-01-07",50.19,50.55,50.09,50.15,99600.0],["2005-01-10",50.05,50.17,49.73,49.85,114400.0],["2005-01-11",49.9,49.95,49.65,49.7,189900.0],["2005-01-12",49.7,49.84,49.36,49.84,163700.0],["2005-01-13",49.79,49.9,49.31,49.5,169600.0],["2005-01-14",49.52,50.12,49.52,49.8,218800.0],["2005-01-18",49.8,50.02,49.74,49.95,140700.0],["2005-01-19",49.95,49.95,49.55,49.58,83100.0],["2005-01-20",49.58,49.82,49.47,49.7,113800.0],["2005-01-21",49.66,49.9,49.36,49.48,204600.0],["2005-01-24",49.6,49.75,49.45,49.5,135800.0],["2005-01-25",49.48,49.69,49.34,49.53,102300.0],["2005-01-26",49.55,49.85,49.55,49.67,151500.0],["2005-01-27",49.67,50.05,49.59,49.9,187800.0],["2005-01-28",50.0,50.05,49.7,49.9,95000.0],["2005-01-31",49.91,50.17,49.71,50.16,127500.0],["2005-02-01",50.06,50.52,49.91,50.52,128400.0],["2005-02-02",50.42,51.0,50.21,50.75,70800.0],["2005-02-03",50.75,50.79,50.07,50.18,170600.0],["2005-02-04",50.1,50.71,50.1,50.63,125500.0],["2005-02-07",50.87,51.21,50.8,50.95,110000.0],["2005-02-08",50.85,51.16,50.85,50.94,138000.0],["2005-02-09",50.75,50.96,50.2,50.29,121300.0],["2005-02-10",50.79,51.59,50.6,50.95,436300.0],["2005-02-11",50.8,51.99,50.76,51.83,219600.0],["2005-02-14",51.75,51.86,51.65,51.72,107200.0],["2005-02-15",51.7,51.9,51.55,51.6,132000.0],["2005-02-16",51.6,51.65,51.12,51.2,122100.0],["2005-02-17",51.2,51.5,50.87,51.34,115000.0],["2005-02-18",51.34,51.54,50.8,51.02,122100.0],["2005-02-22",50.82,50.99,50.71,50.93,155200.0],["2005-02-23",50.85,51.17,50.68,50.81,231800.0],["2005-02-24",50.81,51.93,50.75,51.76,205500.0],["2005-02-25",51.56,52.36,51.51,52.2,191900.0],["2005-02-28",52.1,52.62,52.06,52.5,295600.0],["2005-03-01",52.4,52.6,52.0,52.2,170400.0],["2005-03-02",52.32,52.65,52.22,52.35,171500.0],["2005-03-03",52.5,52.5,51.8,52.25,131400.0],["2005-03-04",52.3,52.76,52.2,52.36,131400.0],["2005-03-07",52.61,53.25,52.61,53.0,195800.0],["2005-03-08",53.0,53.22,52.5,52.54,103300.0],["2005-03-09",52.44,52.65,52.34,52.44,69800.0],["2005-03-10",52.3,52.31,51.55,51.58,180600.0],["2005-03-11",51.68,52.09,51.46,51.66,172200.0],["2005-03-14",51.66,53.06,51.66,52.93,226400.0],["2005-03-15",53.03,53.12,52.32,52.35,147900.0],["2005-03-16",52.25,52.57,51.76,51.9,127500.0],["2005-03-17",52.0,52.1,51.36,51.6,150500.0],["2005-03-18",51.6,51.61,51.23,51.36,83900.0],["2005-03-21",51.27,51.53,51.21,51.38,203100.0],["2005-03-22",51.25,51.69,51.12,51.43,269100.0],["2005-03-23",51.2,51.6,51.2,51.4,194000.0],["2005-03-24",51.35,51.75,51.25,51.5,136700.0],["2005-03-28",51.49,51.61,51.35,51.49,151700.0],["2005-03-29",51.45,51.45,50.85,50.93,150700.0],["2005-03-30",47.5,50.14,47.15,47.37,1008000.0],["2005-03-31",47.9,47.9,47.45,47.5,446900.0],["2005-04-01",47.66,47.93,47.57,47.64,277200.0],["2005-04-04",47.84,47.92,47.11,47.55,234000.0],["2005-04-05",47.6,47.8,47.52,47.7,656000.0],["2005-04-06",47.7,47.87,47.59,47.68,307100.0],["2005-04-07",47.7,48.17,47.68,47.84,243100.0],["2005-04-08",47.84,47.85,47.49,47.73,152100.0],["2005-04-11",47.88,47.91,47.39,47.47,165700.0],["2005-04-12",47.62,48.35,47.55,48.26,302500.0],["2005-04-13",48.12,48.58,47.51,47.67,226600.0],["2005-04-14",47.6,47.68,46.81,46.9,179100.0],["2005-04-15",46.8,46.94,45.96,46.08,197000.0],["2005-04-18",46.12,46.28,45.6,45.85,312700.0],["2005-04-19",45.91,46.57,45.91,46.57,160000.0],["2005-04-20",46.77,47.29,46.7,46.75,197900.0],["2005-04-21",46.9,47.77,46.9,47.76,172600.0],["2005-04-22",47.61,47.62,46.0,46.2,437600.0],["2005-04-25",46.1,46.77,46.1,46.75,238000.0],["2005-04-26",46.63,46.95,46.54,46.55,204500.0],["2005-04-27",46.4,46.44,45.75,45.85,428800.0],["2005-04-28",45.65,45.95,45.41,45.6,204400.0],["2005-04-29",45.6,45.97,45.6,45.85,367500.0],["2005-05-02",45.9,46.47,45.63,46.05,265900.0],["2005-05-03",46.15,46.83,46.1,46.5,224800.0],["2005-05-04",47.0,47.15,46.7,46.93,402300.0],["2005-05-05",47.03,47.42,46.84,46.94,247700.0],["2005-05-06",47.0,47.35,47.0,47.29,109900.0],["2005-05-09",47.09,47.59,46.87,47.17,204300.0],["2005-05-10",46.94,47.4,46.88,47.18,117000.0],["2005-05-11",46.93,47.79,46.67,47.65,239400.0],["2005-05-12",47.65,48.45,47.65,47.84,149200.0],["2005-05-13",47.83,47.89,47.0,47.3,201100.0],["2005-05-16",47.3,47.3,46.77,47.06,193900.0],["2005-05-17",47.1,48.49,46.95,48.35,220000.0],["2005-05-18",48.3,48.98,48.3,48.95,187600.0],["2005-05-19",48.75,49.09,48.62,48.91,122300.0],["2005-05-20",48.5,49.0,48.42,49.0,173100.0],["2005-05-23",48.95,49.3,48.83,49.02,100900.0],["2005-05-24",48.9,48.96,48.7,48.79,93900.0],["2005-05-25",49.1,49.1,48.45,48.5,143900.0],["2005-05-26",48.85,48.89,48.59,48.8,126100.0],["2005-05-27",48.85,48.91,48.5,48.78,72700.0],["2005-05-31",48.73,49.0,48.6,49.0,98000.0],["2005-06-01",48.95,49.53,48.83,49.26,171600.0],["2005-06-02",49.36,49.57,49.0,49.57,114100.0],["2005-06-03",49.47,49.59,48.85,48.91,176900.0],["2005-06-06",48.85,49.28,48.75,49.25,151300.0],["2005-06-07",49.34,49.44,48.88,48.95,173800.0],["2005-06-08",48.98,49.3,48.42,48.47,218500.0],["2005-06-09",48.4,48.64,48.2,48.58,78700.0],["2005-06-10",48.58,48.8,48.22,48.6,125000.0],["2005-06-13",48.46,48.78,48.29,48.55,87000.0],["2005-06-14",48.38,48.61,48.2,48.43,66000.0],["2005-06-15",48.43,48.49,47.67,47.8,143800.0],["2005-06-16",47.8,47.8,46.9,47.15,233000.0],["2005-06-17",47.25,47.25,46.91,47.1,116400.0],["2005-06-20",47.1,47.15,46.89,47.0,338700.0],["2005-06-21",46.9,47.08,46.85,46.9,109300.0],["2005-06-22",46.95,46.95,46.5,46.59,629600.0],["2005-06-23",46.59,46.6,45.54,45.67,358400.0],["2005-06-24",45.57,45.72,45.26,45.51,299900.0],["2005-06-27",45.31,45.53,45.24,45.24,161600.0],["2005-06-28",45.24,45.83,45.24,45.67,223500.0],["2005-06-29",45.75,45.98,45.69,45.95,93500.0],["2005-06-30",46.45,47.0,46.37,46.58,184000.0],["2005-07-01",46.58,46.71,46.0,46.61,150600.0],["2005-07-05",46.61,47.15,46.5,46.88,139900.0],["2005-07-06",46.75,47.08,46.67,46.67,97200.0],["2005-07-07",46.55,47.23,46.2,47.03,191500.0],["2005-07-08",47.13,47.84,47.0,47.66,110900.0],["2005-07-11",47.7,47.97,47.6,47.92,76300.0],["2005-07-12",47.85,47.99,47.75,47.85,104900.0],["2005-07-13",47.8,47.8,47.22,47.5,247000.0],["2005-07-14",47.5,47.78,47.42,47.6,103200.0],["2005-07-15",47.6,47.75,47.27,47.58,139100.0],["2005-07-18",47.58,47.73,47.39,47.59,222500.0],["2005-07-19",47.44,48.0,47.3,47.8,132800.0],["2005-07-20",47.8,49.35,47.8,49.05,210500.0],["2005-07-21",49.06,49.74,48.78,48.9,192900.0],["2005-07-22",48.7,49.02,48.43,48.5,335600.0],["2005-07-25",48.45,48.52,48.22,48.3,116600.0],["2005-07-26",48.45,49.3,48.45,48.74,360300.0],["2005-07-27",48.65,49.6,48.6,49.33,120700.0],["2005-07-28",49.03,49.7,49.0,49.58,142900.0],["2005-07-29",51.53,52.87,51.24,52.5,468300.0],["2005-08-01",52.5,52.55,51.92,52.0,281400.0],["2005-08-02",52.01,52.65,52.01,52.16,211300.0],["2005-08-03",52.0,52.16,51.45,51.6,246600.0],["2005-08-04",51.58,51.59,50.91,51.0,166100.0],["2005-08-05",51.0,51.14,50.73,50.75,124800.0],["2005-08-08",50.5,50.56,50.3,50.45,135700.0],["2005-08-09",50.35,50.36,49.78,49.96,124300.0],["2005-08-10",49.96,50.55,49.75,49.81,170100.0],["2005-08-11",49.66,50.7,49.66,50.64,138800.0],["2005-08-12",50.54,50.93,50.48,50.56,212400.0],["2005-08-15",50.6,51.37,50.41,50.9,161400.0],["2005-08-16",50.75,50.9,50.16,50.16,155700.0],["2005-08-17",50.3,50.73,50.06,50.42,221600.0],["2005-08-18",50.42,50.57,50.1,50.35,101500.0],["2005-08-19",50.36,50.73,50.0,50.09,205500.0],["2005-08-22",50.2,50.9,50.14,50.64,135900.0],["2005-08-23",50.56,50.74,50.07,50.21,91000.0],["2005-08-24",50.3,51.0,50.25,50.4,96600.0],["2005-08-25",50.36,50.79,50.35,50.75,105100.0],["2005-08-26",50.65,50.76,49.75,49.8,162200.0],["2005-08-29",49.69,50.55,49.69,50.2,230500.0],["2005-08-30",50.1,50.18,49.74,49.94,79200.0],["2005-08-31",49.7,50.49,49.3,50.4,213600.0],["2005-09-01",50.2,50.82,50.05,50.5,189000.0],["2005-09-02",50.5,50.65,49.5,49.57,118900.0],["2005-09-06",49.65,49.96,49.6,49.74,384200.0],["2005-09-07",49.77,50.66,49.62,50.66,215000.0],["2005-09-08",50.66,50.79,50.4,50.75,106800.0],["2005-09-09",50.75,51.48,50.75,51.39,162700.0],["2005-09-12",51.45,51.59,51.2,51.42,162200.0],["2005-09-13",51.4,51.5,50.9,50.95,100700.0],["2005-09-14",50.9,50.91,50.4,50.46,66800.0],["2005-09-15",50.4,50.4,49.48,49.63,182200.0],["2005-09-16",49.8,50.15,49.69,49.94,162000.0],["2005-09-19",49.8,50.31,49.46,49.85,110500.0],["2005-09-20",49.85,49.95,49.27,49.37,150400.0],["2005-09-21",49.33,49.54,49.04,49.5,119500.0],["2005-09-22",49.35,49.52,49.21,49.49,93500.0],["2005-09-23",49.4,49.95,49.4,49.74,183500.0],["2005-09-26",49.99,50.22,49.5,49.68,72300.0],["2005-09-27",49.78,50.4,49.78,50.35,172900.0],["2005-09-28",50.35,50.6,49.82,50.35,141100.0],["2005-09-29",50.28,50.89,50.1,50.7,98800.0],["2005-09-30",50.65,51.1,50.61,50.98,92000.0],["2005-10-03",50.98,51.99,50.98,51.6,180200.0],["2005-10-04",51.5,52.13,51.36,52.01,171300.0],["2005-10-05",51.95,51.95,51.31,51.58,237300.0],["2005-10-06",51.53,51.87,51.21,51.48,257000.0],["2005-10-07",51.5,51.85,51.3,51.61,165700.0],["2005-10-10",51.5,51.5,50.82,51.2,142200.0],["2005-10-11",51.2,51.33,50.79,50.88,222300.0],["2005-10-12",50.88,51.23,50.51,51.23,181000.0],["2005-10-13",51.2,51.34,50.88,51.0,212800.0],["2005-10-14",50.96,51.44,50.32,51.44,461800.0],["2005-10-17",51.44,51.93,51.29,51.82,159700.0],["2005-10-18",51.75,52.5,51.62,51.98,106800.0],["2005-10-19",52.0,52.6,51.64,52.6,188200.0],["2005-10-20",52.55,52.85,52.19,52.24,123900.0],["2005-10-21",52.49,52.65,51.38,51.5,168300.0],["2005-10-24",51.51,51.81,51.5,51.62,158300.0],["2005-10-25",51.63,51.74,51.31,51.57,285900.0],["2005-10-26",51.47,51.5,50.95,50.95,173400.0],["2005-10-27",50.9,50.99,50.55,50.9,251900.0],["2005-10-28",50.92,51.17,50.59,51.03,199000.0],["2005-10-31",51.03,51.72,51.03,51.6,189100.0],["2005-11-01",51.45,51.64,51.22,51.23,254200.0],["2005-11-02",51.15,52.47,51.15,52.32,156300.0],["2005-11-03",52.34,52.85,51.91,52.37,163200.0],["2005-11-04",53.88,56.86,53.4,56.2,1126700.0],["2005-11-07",55.2,57.03,54.9,56.2,751300.0],["2005-11-08",56.05,56.14,55.71,56.03,228000.0],["2005-11-09",55.95,56.05,55.55,55.9,260300.0],["2005-11-10",55.75,56.0,55.43,56.0,190600.0],["2005-11-11",55.6,55.94,55.52,55.9,133000.0],["2005-11-14",55.85,56.77,55.67,56.4,326600.0],["2005-11-15",56.25,56.49,56.1,56.22,292000.0],["2005-11-16",56.2,56.38,56.0,56.1,147000.0],["2005-11-17",56.22,56.34,56.0,56.18,175700.0],["2005-11-18",56.25,56.64,56.25,56.4,199500.0],["2005-11-21",56.9,58.45,56.52,58.2,717100.0],["2005-11-22",58.15,58.67,58.02,58.17,532900.0],["2005-11-23",58.13,58.49,57.7,57.87,203500.0],["2005-11-25",57.6,57.83,57.3,57.47,134500.0],["2005-11-28",57.3,57.45,56.72,56.72,171700.0],["2005-11-29",56.92,57.35,56.75,56.89,273700.0],["2005-11-30",56.85,57.5,56.79,57.08,277200.0],["2005-12-01",57.18,57.67,57.15,57.54,231900.0],["2005-12-02",57.36,57.68,57.0,57.2,111400.0],["2005-12-05",56.8,57.9,56.79,57.82,271700.0],["2005-12-06",57.97,58.08,57.05,57.05,137400.0],["2005-12-07",57.03,57.29,56.67,57.05,116000.0],["2005-12-08",57.1,57.92,56.94,57.55,177900.0],["2005-12-09",57.45,57.99,57.45,57.87,129800.0],["2005-12-12",58.0,58.2,57.9,58.05,136700.0],["2005-12-13",58.1,58.44,57.65,57.96,141900.0],["2005-12-14",57.88,57.99,57.2,57.38,147800.0],["2005-12-15",57.3,57.48,56.87,57.02,188400.0],["2005-12-16",56.95,57.26,56.9,56.95,166800.0],["2005-12-19",56.8,56.8,55.22,55.4,249700.0],["2005-12-20",55.33,56.33,55.33,55.9,224800.0],["2005-12-21",56.12,56.45,55.69,56.0,115400.0],["2005-12-22",55.99,56.2,55.69,56.14,99300.0],["2005-12-23",56.14,56.26,55.9,55.91,92700.0],["2005-12-27",55.56,56.23,54.48,55.3,149100.0],["2005-12-28",55.3,55.51,54.9,55.2,83900.0],["2005-12-29",55.26,55.8,55.26,55.6,65300.0],["2005-12-30",55.55,55.65,54.62,55.2,134700.0],["2006-01-03",55.35,55.69,54.78,55.62,142500.0],["2006-01-04",55.72,56.07,55.58,56.07,128600.0],["2006-01-05",55.97,56.24,55.87,55.97,133600.0],["2006-01-06",56.0,56.1,55.85,55.95,149700.0],["2006-01-09",56.05,56.56,55.9,56.4,140700.0],["2006-01-10",56.4,56.65,56.13,56.31,144600.0],["2006-01-11",56.31,56.64,56.19,56.55,117300.0],["2006-01-12",56.5,56.61,56.0,56.19,242000.0],["2006-01-13",56.1,56.45,56.0,56.45,251600.0],["2006-01-17",56.25,56.59,55.82,56.27,293900.0],["2006-01-18",56.25,58.1,56.25,57.87,322400.0],["2006-01-19",57.62,58.05,57.33,57.58,182100.0],["2006-01-20",57.65,57.71,57.03,57.25,147500.0],["2006-01-23",57.23,57.33,56.61,56.82,130400.0],["2006-01-24",56.87,57.89,56.87,57.89,149200.0],["2006-01-25",57.9,57.94,57.5,57.82,171200.0],["2006-01-26",57.9,58.37,57.84,58.19,172500.0],["2006-01-27",58.18,58.92,58.12,58.66,196400.0],["2006-01-30",58.67,58.92,58.58,58.86,179300.0],["2006-01-31",58.75,58.8,57.89,57.89,225800.0],["2006-02-01",57.79,59.42,57.79,59.31,223900.0],["2006-02-02",59.22,59.22,57.89,58.08,208300.0],["2006-02-03",58.08,58.79,57.95,58.74,195400.0],["2006-02-06",58.7,59.21,58.34,59.03,271400.0],["2006-02-07",60.99,62.31,60.32,60.45,624600.0],["2006-02-08",60.29,60.29,58.87,59.63,382300.0],["2006-02-09",59.73,60.15,59.67,60.15,197600.0],["2006-02-10",63.4,64.45,61.45,61.9,1010600.0],["2006-02-13",61.9,61.9,61.02,61.37,225900.0],["2006-02-14",61.17,61.79,60.76,61.59,289800.0],["2006-02-15",61.5,62.1,61.49,61.64,266600.0],["2006-02-16",61.57,61.82,61.08,61.48,653100.0],["2006-02-17",61.24,61.91,61.1,61.7,564000.0],["2006-02-21",61.45,61.74,60.63,60.67,189800.0],["2006-02-22",60.69,61.25,60.69,60.85,472100.0],["2006-02-23",60.78,61.0,60.41,60.65,442900.0],["2006-02-24",60.6,61.0,60.58,60.68,305500.0],["2006-02-27",60.75,61.3,60.75,60.98,303100.0],["2006-02-28",60.83,61.13,60.27,60.56,232900.0],["2006-03-01",60.66,60.91,60.42,60.7,275200.0],["2006-03-02",60.67,60.81,60.36,60.52,206900.0],["2006-03-03",60.53,61.48,60.53,61.0,400100.0],["2006-03-06",60.95,60.96,59.05,59.86,293700.0],["2006-03-07",59.87,60.4,59.55,60.2,473100.0],["2006-03-08",60.1,60.45,59.81,60.17,370200.0],["2006-03-09",60.15,60.79,59.65,59.67,291700.0],["2006-03-10",59.66,60.12,59.55,59.9,196700.0],["2006-03-13",59.88,60.5,59.86,60.25,293400.0],["2006-03-14",60.28,61.1,60.28,60.78,188500.0],["2006-03-15",60.76,61.17,60.29,60.29,293900.0],["2006-03-16",60.45,60.94,60.45,60.53,206300.0],["2006-03-17",60.5,60.51,59.83,60.08,276200.0],["2006-03-20",60.15,60.53,59.87,60.11,515500.0],["2006-03-21",60.11,60.48,59.5,59.59,319700.0],["2006-03-22",59.52,60.48,59.4,59.98,383500.0],["2006-03-23",60.0,60.49,59.94,60.2,247600.0],["2006-03-24",60.2,60.57,60.12,60.28,279100.0],["2006-03-27",60.33,61.0,60.24,60.27,188000.0],["2006-03-28",60.19,60.35,59.92,59.98,132700.0],["2006-03-29",59.97,60.82,59.97,60.7,313500.0],["2006-03-30",60.65,61.05,60.2,60.48,151500.0],["2006-03-31",60.4,60.7,59.96,60.34,396300.0],["2006-04-03",60.48,61.19,60.48,60.58,183800.0],["2006-04-04",60.6,61.22,60.6,60.88,200100.0],["2006-04-05",60.95,61.47,60.95,61.37,239200.0],["2006-04-06",61.38,61.84,61.23,61.47,238800.0],["2006-04-07",61.5,61.88,61.5,61.85,371800.0],["2006-04-10",61.83,61.85,61.5,61.56,386200.0],["2006-04-11",61.6,61.77,61.3,61.4,264900.0],["2006-04-12",61.45,61.94,61.37,61.55,192000.0],["2006-04-13",61.6,62.05,61.56,61.86,160600.0],["2006-04-17",61.9,62.31,61.72,62.17,129000.0],["2006-04-18",62.2,63.3,61.95,63.2,157000.0],["2006-04-19",63.18,63.36,62.69,63.36,130000.0],["2006-04-20",63.26,63.63,62.98,63.26,240700.0],["2006-04-21",63.32,63.38,62.21,62.51,424400.0],["2006-04-24",63.1,64.76,62.65,64.49,409600.0],["2006-04-25",64.51,65.17,63.91,64.46,390000.0],["2006-04-26",64.64,65.78,64.64,65.04,422800.0],["2006-04-27",65.05,65.64,64.51,64.57,179800.0],["2006-04-28",64.57,65.31,64.43,64.8,179400.0],["2006-05-01",64.75,65.42,63.65,64.99,410400.0],["2006-05-02",64.92,65.15,64.47,64.87,251300.0],["2006-05-03",64.8,65.69,64.62,65.69,186000.0],["2006-05-04",67.5,68.33,65.62,65.95,658200.0],["2006-05-05",65.94,66.04,64.83,65.76,454600.0],["2006-05-08",65.74,66.56,65.74,66.41,191100.0],["2006-05-09",66.3,66.97,65.88,66.87,223300.0],["2006-05-10",66.87,69.0,66.87,68.34,589200.0],["2006-05-11",68.16,68.42,67.83,68.18,358500.0],["2006-05-12",68.0,68.26,67.64,67.77,257600.0],["2006-05-15",67.77,68.3,67.36,68.09,334100.0],["2006-05-16",68.08,68.66,66.66,66.8,273400.0],["2006-05-17",66.7,66.71,65.47,65.72,231100.0],["2006-05-18",65.7,66.73,65.02,65.06,201000.0],["2006-05-19",65.1,65.51,64.3,64.71,201400.0],["2006-05-22",64.35,64.73,63.56,63.92,332500.0],["2006-05-23",64.05,64.95,63.84,63.88,299200.0],["2006-05-24",63.91,64.59,63.56,63.9,284800.0],["2006-05-25",64.05,64.48,63.76,64.0,192800.0],["2006-05-26",64.0,64.32,63.3,64.0,177700.0],["2006-05-30",63.99,64.03,62.65,62.65,295000.0],["2006-05-31",61.91,64.79,61.91,64.79,330900.0],["2006-06-01",65.09,66.3,65.04,65.48,473800.0],["2006-06-02",65.49,65.55,63.7,63.95,271900.0],["2006-06-05",63.5,63.88,62.54,62.7,206200.0],["2006-06-06",62.4,62.93,61.78,62.05,248800.0],["2006-06-07",61.99,62.31,60.8,60.9,298100.0],["2006-06-08",60.91,61.58,59.5,60.34,416600.0],["2006-06-09",59.9,61.13,59.8,60.81,236900.0],["2006-06-12",60.73,61.16,59.1,59.23,198600.0],["2006-06-13",59.03,59.82,58.3,58.71,213200.0],["2006-06-14",58.66,59.58,58.23,58.77,204200.0],["2006-06-15",58.77,60.38,58.77,59.86,207500.0],["2006-06-16",60.1,60.46,59.43,59.75,221300.0],["2006-06-19",59.73,60.11,58.99,59.11,215400.0],["2006-06-20",59.04,59.3,58.39,58.5,224100.0],["2006-06-21",58.44,59.9,58.44,59.55,180400.0],["2006-06-22",59.59,59.69,59.25,59.6,157300.0],["2006-06-23",59.59,60.24,59.47,59.73,134200.0],["2006-06-26",59.83,60.67,59.83,60.24,187500.0],["2006-06-27",60.19,60.46,58.39,58.6,237700.0],["2006-06-28",58.7,58.9,57.69,58.67,207000.0],["2006-06-29",58.77,60.75,58.77,60.43,183200.0],["2006-06-30",60.34,61.06,60.34,60.57,424600.0],["2006-07-03",60.5,61.64,60.36,61.6,88500.0],["2006-07-05",61.6,61.99,60.94,61.81,256900.0],["2006-07-06",61.94,62.59,61.77,61.9,146600.0],["2006-07-07",61.65,61.88,60.98,60.99,116600.0],["2006-07-10",60.99,61.28,60.16,60.16,126300.0],["2006-07-11",59.91,60.35,59.76,59.9,231800.0],["2006-07-12",59.67,60.02,59.05,59.17,188500.0],["2006-07-13",58.99,59.29,57.74,57.86,321500.0],["2006-07-14",57.66,57.93,56.59,56.7,293700.0],["2006-07-17",56.7,57.74,56.7,57.49,238800.0],["2006-07-18",57.3,57.82,56.94,57.45,124400.0],["2006-07-19",57.4,59.55,57.4,59.55,248300.0],["2006-07-20",59.67,60.22,58.55,58.58,176700.0],["2006-07-21",58.68,58.75,57.75,58.09,119800.0],["2006-07-24",58.28,59.53,58.28,59.05,146300.0],["2006-07-25",59.05,60.56,59.05,60.39,153100.0],["2006-07-26",60.14,61.1,59.8,60.62,183800.0],["2006-07-27",60.72,61.55,59.97,59.97,209100.0],["2006-07-28",60.2,61.34,58.23,60.91,496000.0],["2006-07-31",60.92,61.85,60.67,61.53,145400.0],["2006-08-01",61.58,61.58,60.79,61.0,171100.0],["2006-08-02",60.75,61.11,59.77,61.09,223700.0],["2006-08-03",60.25,61.45,59.65,61.16,137900.0],["2006-08-04",61.39,62.21,60.27,60.71,107300.0],["2006-08-07",60.65,60.65,59.9,60.2,98400.0],["2006-08-08",59.86,60.0,58.97,59.37,138300.0],["2006-08-09",59.62,60.11,59.11,59.2,121500.0],["2006-08-10",59.2,59.94,59.0,59.86,77600.0],["2006-08-11",59.86,59.86,59.2,59.49,55300.0],["2006-08-14",59.69,59.91,59.18,59.32,92000.0],["2006-08-15",59.57,60.35,59.57,60.19,144000.0],["2006-08-16",60.23,61.79,60.14,61.49,131300.0],["2006-08-17",61.34,62.19,61.34,61.77,103800.0],["2006-08-18",61.64,62.05,61.45,62.01,102200.0],["2006-08-21",61.81,61.94,61.45,61.52,84900.0],["2006-08-22",61.5,61.88,61.4,61.77,106800.0],["2006-08-23",61.5,61.74,61.3,61.62,122800.0],["2006-08-24",61.7,62.07,61.05,61.26,175500.0],["2006-08-25",61.1,61.36,60.51,60.96,119600.0],["2006-08-28",60.92,61.14,60.77,61.0,120400.0],["2006-08-29",61.0,61.2,60.8,61.18,158200.0],["2006-08-30",61.08,61.33,60.86,60.9,135600.0],["2006-08-31",61.0,61.23,60.63,60.94,213200.0],["2006-09-01",60.97,61.59,60.7,61.52,109000.0],["2006-09-05",61.42,61.55,61.08,61.16,96500.0],["2006-09-06",60.96,61.12,60.61,60.74,84700.0],["2006-09-07",60.54,61.37,60.25,60.85,204900.0],["2006-09-08",60.59,61.99,60.48,61.52,190600.0],["2006-09-11",61.3,62.48,61.3,62.36,188100.0],["2006-09-12",62.3,62.6,61.7,62.24,223300.0],["2006-09-13",62.1,63.79,62.1,63.66,192700.0],["2006-09-14",63.26,64.71,63.22,64.68,286900.0],["2006-09-15",64.48,65.43,64.24,65.43,403500.0],["2006-09-18",65.23,65.35,64.6,65.14,178800.0],["2006-09-19",65.31,65.35,64.15,65.07,180500.0],["2006-09-20",65.16,65.6,64.44,64.5,209000.0],["2006-09-21",64.7,64.75,63.78,64.2,165700.0],["2006-09-22",64.15,64.2,63.52,64.15,118300.0],["2006-09-25",64.24,65.07,64.14,65.07,138900.0],["2006-09-26",65.06,65.06,63.93,64.94,163700.0],["2006-09-27",64.94,65.63,64.9,65.59,350500.0],["2006-09-28",65.53,66.34,65.44,66.03,134400.0],["2006-09-29",66.13,66.28,65.61,66.15,184700.0],["2006-10-02",66.0,66.12,65.68,66.01,132400.0],["2006-10-03",65.9,66.16,65.44,66.0,176700.0],["2006-10-04",65.81,66.62,65.37,66.3,135600.0],["2006-10-05",66.45,67.22,66.23,66.55,186300.0],["2006-10-06",66.38,66.38,65.78,66.19,86100.0],["2006-10-09",66.1,66.77,65.95,66.37,143200.0],["2006-10-10",66.15,66.45,66.01,66.45,191900.0],["2006-10-11",66.3,66.45,66.04,66.45,151200.0],["2006-10-12",66.4,67.19,66.11,67.19,130100.0],["2006-10-13",67.07,67.25,66.44,67.0,420500.0],["2006-10-16",67.09,68.41,66.98,68.41,147600.0],["2006-10-17",68.41,68.49,67.71,68.15,148100.0],["2006-10-18",68.06,68.4,67.44,67.78,156300.0],["2006-10-19",67.78,67.96,67.4,67.69,97900.0],["2006-10-20",67.6,67.67,67.05,67.23,75600.0],["2006-10-23",67.03,68.06,67.03,67.94,83600.0],["2006-10-24",67.94,68.05,67.31,67.47,123100.0],["2006-10-25",67.32,68.58,67.32,68.58,164200.0],["2006-10-26",68.72,68.82,67.98,68.81,125300.0],["2006-10-27",68.56,69.39,67.6,67.6,178400.0],["2006-10-30",67.55,68.67,67.55,68.59,89300.0],["2006-10-31",68.5,68.73,68.1,68.65,122000.0],["2006-11-01",68.64,68.64,67.29,67.34,145700.0],["2006-11-02",67.5,68.38,67.07,68.06,197500.0],["2006-11-03",74.95,75.6,73.4,74.9,950700.0],["2006-11-06",73.6,75.5,73.59,74.25,355000.0],["2006-11-07",74.25,76.74,74.25,76.67,436400.0],["2006-11-08",76.49,76.5,75.29,75.35,240900.0],["2006-11-09",76.0,76.5,75.86,76.5,430100.0],["2006-11-10",76.25,77.96,76.25,77.26,220600.0],["2006-11-13",76.6,77.75,76.6,77.75,305200.0],["2006-11-14",78.05,78.11,77.27,77.5,298400.0],["2006-11-15",77.1,78.81,77.1,78.47,278900.0],["2006-11-16",78.57,78.95,78.03,78.62,283000.0],["2006-11-17",78.4,78.6,77.65,78.3,328400.0],["2006-11-20",77.9,78.76,77.9,78.1,182800.0],["2006-11-21",77.96,79.25,77.95,78.45,180900.0],["2006-11-22",78.6,78.87,78.08,78.49,202300.0],["2006-11-24",78.48,78.88,78.15,78.86,148900.0],["2006-11-27",78.41,78.47,76.81,77.23,266300.0],["2006-11-28",76.73,77.62,76.51,77.62,270400.0],["2006-11-29",77.65,78.75,77.64,78.74,189100.0],["2006-11-30",78.57,78.79,77.42,77.42,339600.0],["2006-12-01",77.63,78.13,77.07,77.7,227100.0],["2006-12-04",78.0,79.55,78.0,79.53,165400.0],["2006-12-05",79.45,80.35,78.9,80.16,175400.0],["2006-12-06",79.95,81.05,79.7,80.8,213300.0],["2006-12-07",81.0,81.0,79.49,80.28,209600.0],["2006-12-08",80.1,80.31,79.4,80.04,127200.0],["2006-12-11",80.12,80.76,79.8,80.01,204800.0],["2006-12-12",80.02,80.66,79.95,80.28,203200.0],["2006-12-13",80.0,80.85,80.0,80.37,113700.0],["2006-12-14",80.2,80.97,80.19,80.63,60800.0],["2006-12-15",80.61,81.31,80.28,80.41,103000.0],["2006-12-18",80.65,81.98,80.65,80.77,218800.0],["2006-12-19",80.54,80.7,79.12,79.6,246600.0],["2006-12-20",79.47,80.17,79.47,79.5,181300.0],["2006-12-21",78.85,80.0,78.85,79.13,199600.0],["2006-12-22",79.35,79.43,78.36,78.54,220800.0],["2006-12-26",78.4,78.84,78.22,78.51,188100.0],["2006-12-27",78.76,80.13,78.76,80.02,164400.0],["2006-12-28",79.9,80.08,79.38,79.45,90900.0],["2006-12-29",79.44,80.15,78.85,78.85,113400.0],["2007-01-03",78.6,79.19,77.45,77.78,488600.0],["2007-01-04",77.8,78.62,77.65,78.49,164300.0],["2007-01-05",78.35,78.85,78.0,78.52,143600.0],["2007-01-08",78.65,79.0,78.09,78.9,88500.0],["2007-01-09",79.35,79.99,78.73,79.82,140200.0],["2007-01-10",79.7,79.98,78.91,79.59,133400.0],["2007-01-11",79.8,81.0,79.8,81.0,140800.0],["2007-01-12",80.56,80.75,79.35,79.91,184200.0],["2007-01-16",79.91,80.63,79.88,80.48,198000.0],["2007-01-17",80.05,80.67,80.05,80.22,101200.0],["2007-01-18",80.22,80.6,79.7,80.18,228000.0],["2007-01-19",80.05,80.15,79.18,79.28,159900.0],["2007-01-22",79.13,79.23,78.18,78.29,186000.0],["2007-01-23",78.66,79.54,78.04,79.54,180600.0],["2007-01-24",79.96,80.35,79.41,80.04,185800.0],["2007-01-25",80.4,80.4,79.4,79.98,507300.0],["2007-01-26",79.92,81.42,79.64,80.94,295000.0],["2007-01-29",81.15,82.6,80.24,81.57,327000.0],["2007-01-30",81.67,82.58,80.74,82.11,154600.0],["2007-01-31",82.24,82.88,81.94,82.8,137900.0],["2007-02-01",83.19,85.54,83.12,85.48,471700.0],["2007-02-02",85.26,85.37,83.95,84.09,253800.0],["2007-02-05",84.2,84.72,83.44,83.64,202700.0],["2007-02-06",83.95,84.61,83.92,84.29,183800.0],["2007-02-07",84.29,84.92,84.29,84.66,227400.0],["2007-02-08",84.69,85.05,84.12,84.6,232400.0],["2007-02-09",89.0,93.79,88.66,89.2,1150500.0],["2007-02-12",88.7,89.75,87.46,87.7,358700.0],["2007-02-13",87.65,89.58,87.56,88.02,230300.0],["2007-02-14",88.26,89.59,87.96,89.48,357200.0],["2007-02-15",89.74,90.94,89.29,90.66,534800.0],["2007-02-16",90.2,90.45,89.21,89.61,166800.0],["2007-02-20",89.61,90.05,89.13,89.81,275100.0],["2007-02-21",89.99,91.13,89.75,90.6,352400.0],["2007-02-22",90.2,90.76,89.8,90.17,231300.0],["2007-02-23",90.5,90.7,89.55,89.91,339500.0],["2007-02-26",90.27,90.5,89.38,89.41,194100.0],["2007-02-27",88.91,88.91,85.44,86.26,244100.0],["2007-02-28",86.46,87.22,86.36,86.36,225300.0],["2007-03-01",85.0,86.3,84.02,85.89,245700.0],["2007-03-02",85.65,86.44,84.22,84.96,234800.0],["2007-03-05",83.75,86.29,83.59,84.99,358300.0],["2007-03-06",86.45,87.49,86.2,87.18,267200.0],["2007-03-07",87.18,87.5,86.35,87.11,201000.0],["2007-03-08",87.8,87.9,86.0,86.45,184600.0],["2007-03-09",86.7,87.56,86.38,86.85,137800.0],["2007-03-12",86.5,88.61,86.5,88.26,185700.0],["2007-03-13",87.58,88.63,87.02,87.3,215300.0],["2007-03-14",87.55,88.05,86.62,87.02,178900.0],["2007-03-15",87.2,88.36,87.03,88.21,134900.0],["2007-03-16",88.3,88.51,87.72,88.19,121200.0],["2007-03-19",88.44,89.6,88.27,89.51,219100.0],["2007-03-20",89.01,89.88,88.96,89.45,168100.0],["2007-03-21",89.7,91.11,89.15,91.08,197000.0],["2007-03-22",89.2,91.09,89.2,91.01,151600.0],["2007-03-23",90.81,91.81,90.7,91.47,104600.0],["2007-03-26",91.6,91.87,90.5,91.61,131200.0],["2007-03-27",90.75,91.18,90.07,90.84,193200.0],["2007-03-28",90.0,91.0,89.25,89.96,134800.0],["2007-03-29",90.16,90.35,88.86,89.0,337200.0],["2007-03-30",88.8,89.75,88.8,89.57,301300.0],["2007-04-02",89.6,90.48,89.6,89.94,213900.0],["2007-04-03",90.0,90.58,89.89,90.09,331100.0],["2007-04-04",90.0,91.21,89.93,91.21,335800.0],["2007-04-05",91.36,92.8,91.36,92.68,181000.0],["2007-04-09",92.5,93.12,91.7,92.31,184600.0],["2007-04-10",92.43,93.26,92.15,93.16,140700.0],["2007-04-11",93.0,93.35,92.55,93.07,169400.0],["2007-04-12",93.27,93.38,92.61,93.14,124000.0],["2007-04-13",93.25,93.73,92.91,93.65,134300.0],["2007-04-16",94.6,94.99,93.96,93.96,209500.0],["2007-04-17",94.0,94.49,93.58,94.24,164400.0],["2007-04-18",94.16,94.37,94.01,94.21,63200.0],["2007-04-19",94.21,94.21,93.44,93.77,112300.0],["2007-04-20",94.02,94.85,94.02,94.85,111100.0],["2007-04-23",94.5,95.7,94.12,95.46,171400.0],["2007-04-24",95.38,95.4,94.57,94.84,178900.0],["2007-04-25",95.09,95.76,94.79,95.34,241500.0],["2007-04-26",95.59,96.08,95.37,95.49,168400.0],["2007-04-27",98.1,101.88,97.71,100.73,878800.0],["2007-04-30",99.7,99.9,97.17,97.62,442200.0],["2007-05-01",97.62,97.7,96.88,97.6,254500.0],["2007-05-02",97.55,99.83,97.55,99.21,255300.0],["2007-05-03",98.98,100.28,98.17,99.8,404800.0],["2007-05-04",99.55,100.93,99.55,100.36,101200.0],["2007-05-07",100.2,100.65,99.88,100.22,94500.0],["2007-05-08",100.14,100.49,99.09,100.31,85400.0],["2007-05-09",100.1,100.99,99.61,100.48,140700.0],["2007-05-10",100.48,100.48,98.75,98.86,84100.0],["2007-05-11",98.3,99.2,98.0,99.0,128000.0],["2007-05-14",98.7,99.74,98.41,98.72,116200.0],["2007-05-15",98.42,99.28,97.81,97.92,98900.0],["2007-05-16",97.91,98.56,97.57,98.0,104100.0],["2007-05-17",97.75,98.0,97.55,97.58,82500.0],["2007-05-18",97.62,98.58,96.82,97.97,389100.0],["2007-05-21",97.3,99.29,97.0,98.74,169900.0],["2007-05-22",98.9,99.79,98.33,99.6,142100.0],["2007-05-23",99.85,100.55,99.07,99.13,386200.0],["2007-05-24",98.5,99.27,97.54,97.73,137100.0],["2007-05-25",97.98,98.81,97.59,98.59,122700.0],["2007-05-29",98.34,99.44,97.95,98.57,125800.0],["2007-05-30",97.9,99.09,97.39,98.72,122000.0],["2007-05-31",98.72,98.89,98.0,98.3,188000.0],["2007-06-01",98.55,99.19,98.25,98.89,172300.0],["2007-06-04",98.9,100.03,98.89,100.03,218100.0],["2007-06-05",100.0,101.81,99.61,101.76,217500.0],["2007-06-06",100.76,100.85,99.71,99.79,142300.0],["2007-06-07",99.79,99.92,98.31,98.79,182100.0],["2007-06-08",98.27,98.95,97.2,98.92,183900.0],["2007-06-11",98.72,98.91,98.3,98.52,166500.0],["2007-06-12",98.4,98.49,97.49,98.13,250100.0],["2007-06-13",97.93,98.52,97.51,98.06,508700.0],["2007-06-14",97.9,99.07,97.9,98.52,169400.0],["2007-06-15",98.6,98.6,98.17,98.39,248200.0],["2007-06-18",98.44,98.75,97.2,97.57,194800.0],["2007-06-19",97.0,97.24,95.62,96.84,154800.0],["2007-06-20",96.85,96.95,94.84,95.05,213400.0],["2007-06-21",93.68,94.96,93.25,94.83,326600.0],["2007-06-22",94.0,95.31,93.93,94.33,182600.0],["2007-06-25",94.0,96.13,93.82,94.41,149600.0],["2007-06-26",94.64,96.39,94.24,95.02,210000.0],["2007-06-27",95.03,95.84,94.66,95.55,155100.0],["2007-06-28",95.75,96.22,95.36,95.48,132000.0],["2007-06-29",95.24,96.45,95.03,95.51,149900.0],["2007-07-02",95.9,96.88,95.34,95.73,169400.0],["2007-07-03",96.0,96.77,96.0,96.56,72600.0],["2007-07-05",96.76,96.76,95.48,95.94,118900.0],["2007-07-06",96.3,98.32,96.14,97.71,199400.0],["2007-07-09",97.91,98.21,97.45,98.21,119300.0],["2007-07-10",98.06,98.3,96.8,96.95,220000.0],["2007-07-11",97.2,98.43,97.2,97.9,132600.0],["2007-07-12",98.23,98.74,97.82,98.31,257100.0],["2007-07-13",98.51,98.99,98.16,98.51,74500.0],["2007-07-16",98.49,99.58,98.21,99.0,159500.0],["2007-07-17",98.7,99.19,98.54,98.8,118700.0],["2007-07-18",98.35,98.35,97.0,97.72,306600.0],["2007-07-19",97.3,98.95,97.02,98.33,245600.0],["2007-07-20",98.46,98.46,97.07,97.07,147700.0],["2007-07-23",97.27,99.2,97.27,98.47,200400.0],["2007-07-24",98.0,99.1,97.51,98.24,262400.0],["2007-07-25",98.65,100.24,97.88,97.88,318400.0],["2007-07-26",97.0,97.0,94.59,95.16,437200.0],["2007-07-27",96.5,98.56,95.29,95.38,418300.0],["2007-07-30",95.68,96.41,94.67,95.43,305800.0],["2007-07-31",95.48,96.0,94.68,95.16,298800.0],["2007-08-01",94.9,95.7,94.06,95.09,137500.0],["2007-08-02",95.0,96.42,95.0,95.92,250400.0],["2007-08-03",95.75,96.22,93.48,94.11,202300.0],["2007-08-06",94.22,94.85,92.1,94.67,343600.0],["2007-08-07",94.3,95.27,91.36,93.51,363100.0],["2007-08-08",93.05,93.18,89.33,91.71,866800.0],["2007-08-09",90.81,91.84,84.56,86.59,1055500.0],["2007-08-10",86.59,92.08,84.62,90.34,633700.0],["2007-08-13",92.25,95.78,90.83,92.4,531900.0],["2007-08-14",92.8,95.49,92.56,93.21,291600.0],["2007-08-15",93.38,93.93,91.6,91.76,220300.0],["2007-08-16",91.0,91.65,88.38,89.72,374600.0],["2007-08-17",90.09,92.73,89.67,91.6,388800.0],["2007-08-20",91.8,93.27,91.22,92.94,248200.0],["2007-08-21",92.94,94.5,92.56,93.99,258200.0],["2007-08-22",93.68,95.37,93.66,94.34,244800.0],["2007-08-23",94.3,95.69,94.22,95.5,365200.0],["2007-08-24",94.92,97.26,94.35,96.98,336800.0],["2007-08-27",96.6,97.39,95.88,96.13,231700.0],["2007-08-28",95.7,96.51,94.31,94.62,198800.0],["2007-08-29",94.74,95.14,93.32,94.24,268000.0],["2007-08-30",93.5,94.55,92.72,93.47,270900.0],["2007-08-31",94.0,94.88,93.49,94.31,217600.0],["2007-09-04",93.92,95.69,93.75,95.07,174100.0],["2007-09-05",94.85,95.75,94.21,95.05,246600.0],["2007-09-06",95.49,97.4,95.48,96.14,276000.0],["2007-09-07",95.7,97.05,95.55,95.84,219400.0],["2007-09-10",96.0,96.29,93.87,94.38,254500.0],["2007-09-11",94.7,96.0,94.35,95.71,212100.0],["2007-09-12",94.9,96.96,94.78,95.96,141300.0],["2007-09-13",96.14,96.79,95.44,95.91,123500.0],["2007-09-14",95.89,96.74,95.32,96.02,80800.0],["2007-09-17",95.8,96.41,95.4,96.3,123800.0],["2007-09-18",96.24,98.59,96.24,98.35,138900.0],["2007-09-19",98.42,100.21,98.36,99.7,299700.0],["2007-09-20",99.67,100.1,99.0,99.65,151700.0],["2007-09-21",99.89,100.23,99.24,99.5,215400.0],["2007-09-24",99.5,100.1,99.08,99.61,230400.0],["2007-09-25",99.06,100.97,98.97,100.46,178500.0],["2007-09-26",100.95,104.39,100.95,103.08,547900.0],["2007-09-27",103.5,104.0,102.84,103.19,288300.0],["2007-09-28",103.0,103.1,101.66,102.0,121300.0],["2007-10-01",102.25,104.16,102.25,103.53,178400.0],["2007-10-02",103.28,103.67,101.65,102.66,160200.0],["2007-10-03",102.66,102.91,101.74,102.32,169100.0],["2007-10-04",102.05,103.93,101.89,102.69,195500.0],["2007-10-05",103.25,105.39,103.25,105.05,200400.0],["2007-10-08",105.4,105.85,104.75,105.0,135400.0],["2007-10-09",105.5,106.25,104.71,106.04,122100.0],["2007-10-10",106.05,106.37,103.98,105.46,107100.0],["2007-10-11",106.15,106.17,102.62,103.45,135300.0],["2007-10-12",104.1,105.91,104.08,105.58,147500.0],["2007-10-15",106.2,106.2,104.22,104.82,177000.0],["2007-10-16",104.15,105.08,104.15,104.78,190600.0],["2007-10-17",105.21,105.91,104.55,104.87,164500.0],["2007-10-18",104.9,105.61,104.36,105.14,123800.0],["2007-10-19",105.17,105.6,104.45,104.89,252600.0],["2007-10-22",103.77,104.98,102.7,104.84,254500.0],["2007-10-23",105.5,108.75,105.5,108.11,189400.0],["2007-10-24",107.55,109.93,107.04,109.75,258000.0],["2007-10-25",109.35,109.73,108.02,108.38,247500.0],["2007-10-26",109.2,110.0,108.16,108.7,195100.0],["2007-10-29",109.3,109.63,107.7,107.88,278900.0],["2007-10-30",108.25,109.0,106.93,106.93,314400.0],["2007-10-31",106.93,107.6,105.51,106.35,318800.0],["2007-11-01",105.35,106.5,103.75,105.11,261800.0],["2007-11-02",115.0,119.25,110.88,112.52,716800.0],["2007-11-05",110.39,112.37,106.9,111.81,537500.0],["2007-11-06",112.81,116.74,112.1,116.28,433500.0],["2007-11-07",115.3,116.08,111.54,112.08,554700.0],["2007-11-08",112.85,114.0,112.2,113.2,244400.0],["2007-11-09",112.4,112.99,109.91,109.91,367200.0],["2007-11-12",110.92,114.46,108.88,112.7,370700.0],["2007-11-13",114.45,116.75,112.07,116.54,560800.0],["2007-11-14",115.36,117.29,115.36,116.15,254500.0],["2007-11-15",115.67,116.8,115.0,115.55,284300.0],["2007-11-16",115.96,117.13,114.32,116.69,437100.0],["2007-11-19",115.17,115.7,111.68,112.4,515400.0],["2007-11-20",112.18,114.66,112.18,113.6,344700.0],["2007-11-21",111.65,112.55,110.64,110.93,366000.0],["2007-11-23",111.02,113.68,111.02,113.3,93700.0],["2007-11-26",112.7,113.58,111.93,112.63,411600.0],["2007-11-27",113.6,116.74,113.41,116.6,376500.0],["2007-11-28",117.17,119.19,116.42,117.83,256800.0],["2007-11-29",116.9,118.46,115.39,117.59,209700.0],["2007-11-30",118.5,118.78,115.87,116.36,193400.0],["2007-12-03",116.08,117.28,115.65,115.8,269600.0],["2007-12-04",115.2,117.69,114.15,116.28,341600.0],["2007-12-05",116.3,118.4,116.3,117.24,319700.0],["2007-12-06",117.77,118.55,117.13,118.45,246000.0],["2007-12-07",118.4,119.53,116.2,118.43,183300.0],["2007-12-10",119.0,119.84,118.31,118.54,234800.0],["2007-12-11",119.3,119.3,114.09,114.65,339800.0],["2007-12-12",115.14,116.75,113.61,114.5,242700.0],["2007-12-13",114.14,115.78,114.14,115.39,167400.0],["2007-12-14",112.74,114.61,111.72,113.08,330600.0],["2007-12-17",113.08,113.09,110.22,111.46,334000.0],["2007-12-18",112.23,112.88,110.65,111.26,308200.0],["2007-12-19",110.49,113.97,110.32,113.34,272400.0],["2007-12-20",114.35,115.03,112.28,114.93,259000.0],["2007-12-21",116.25,116.91,114.21,115.38,179900.0],["2007-12-24",115.9,116.6,115.62,115.9,56900.0],["2007-12-26",116.1,117.94,115.99,117.42,118200.0],["2007-12-27",117.1,117.4,114.84,114.85,121200.0],["2007-12-28",114.88,115.68,114.72,115.29,88300.0],["2007-12-31",115.28,115.76,113.1,113.8,136400.0],["2008-01-02",113.31,115.1,111.43,112.1,275900.0],["2008-01-03",112.88,113.55,111.6,112.37,272600.0],["2008-01-04",110.96,111.28,108.45,108.71,259700.0],["2008-01-07",109.35,113.74,109.1,111.93,457500.0],["2008-01-08",112.8,112.9,109.35,109.51,342400.0],["2008-01-09",108.54,110.52,108.0,108.55,341500.0],["2008-01-10",108.34,110.33,108.34,109.5,652400.0],["2008-01-11",109.05,110.21,108.0,108.69,336800.0],["2008-01-14",109.9,110.59,108.94,110.02,397500.0],["2008-01-15",108.25,110.27,108.22,108.31,373900.0],["2008-01-16",108.35,109.52,106.17,108.17,689700.0],["2008-01-17",108.25,109.27,103.53,104.3,577600.0],["2008-01-18",104.31,104.76,99.09,100.89,565700.0],["2008-01-22",95.5,97.63,94.69,95.93,755300.0],["2008-01-23",94.5,95.71,92.91,95.28,762100.0],["2008-01-24",96.45,99.4,94.9,95.66,986400.0],["2008-01-25",95.63,97.29,94.81,95.43,427800.0],["2008-01-28",94.7,96.08,94.33,95.98,252700.0],["2008-01-29",96.0,96.22,95.28,95.53,265500.0],["2008-01-30",95.5,98.44,95.03,97.66,462700.0],["2008-01-31",97.16,100.16,96.15,99.52,574900.0],["2008-02-01",99.7,100.85,98.6,99.11,341500.0],["2008-02-04",98.4,100.1,98.28,99.4,310000.0],["2008-02-05",96.92,97.16,95.63,95.71,417800.0],["2008-02-06",96.2,100.75,95.89,98.8,904200.0],["2008-02-07",97.89,102.63,96.72,100.05,781200.0],["2008-02-08",107.7,107.75,104.02,105.21,1584300.0],["2008-02-11",105.21,105.96,104.06,104.78,332100.0],["2008-02-12",104.99,105.88,104.51,104.66,216600.0],["2008-02-13",105.0,106.5,105.0,106.29,165500.0],["2008-02-14",106.45,107.69,104.95,105.13,273400.0],["2008-02-15",104.55,105.05,101.7,104.37,455600.0],["2008-02-19",106.73,107.3,104.1,104.57,367400.0],["2008-02-20",104.38,104.38,102.7,103.52,407500.0],["2008-02-21",104.35,105.23,102.49,102.92,252600.0],["2008-02-22",102.33,103.91,100.95,102.3,301100.0],["2008-02-25",102.96,104.55,101.66,104.11,241200.0],["2008-02-26",103.6,104.44,102.78,103.26,196600.0],["2008-02-27",102.28,103.67,101.31,101.87,250700.0],["2008-02-28",100.87,101.1,100.26,100.53,218200.0],["2008-02-29",100.0,100.35,97.26,97.7,290200.0],["2008-03-03",97.85,99.36,97.7,99.34,254300.0],["2008-03-04",99.1,99.1,96.15,96.52,319000.0],["2008-03-05",96.75,96.83,95.12,96.04,387100.0],["2008-03-06",96.75,97.07,95.65,96.0,249900.0],["2008-03-07",95.71,96.17,92.64,93.6,379800.0],["2008-03-10",94.1,94.1,91.01,91.19,202700.0],["2008-03-11",93.0,93.63,89.56,90.38,507900.0],["2008-03-12",90.28,91.24,89.61,90.13,536600.0],["2008-03-13",89.0,90.87,88.7,90.51,306700.0],["2008-03-14",91.75,91.99,89.15,89.56,287100.0],["2008-03-17",87.01,88.99,86.26,87.51,358000.0],["2008-03-18",88.3,92.66,88.23,92.53,513700.0],["2008-03-19",93.35,97.06,93.35,94.95,639900.0],["2008-03-20",95.2,95.73,93.63,94.15,346500.0],["2008-03-24",94.9,96.68,94.67,96.18,188200.0],["2008-03-25",96.18,98.27,95.03,96.71,281000.0],["2008-03-26",95.75,96.33,95.2,95.81,215300.0],["2008-03-27",96.45,96.74,95.39,95.5,214300.0],["2008-03-28",96.0,96.77,95.14,95.3,144700.0],["2008-03-31",95.74,97.6,95.74,97.12,248400.0],["2008-04-01",98.13,99.25,97.37,98.99,232900.0],["2008-04-02",99.2,99.93,97.86,99.17,374200.0],["2008-04-03",99.1,99.99,98.33,99.23,224800.0],["2008-04-04",99.23,100.8,99.19,99.52,136600.0],["2008-04-07",99.67,100.34,98.31,99.26,181600.0],["2008-04-08",99.1,99.64,98.31,99.43,183700.0],["2008-04-09",98.8,99.48,97.85,99.14,286800.0],["2008-04-10",98.8,99.43,97.67,99.18,133500.0],["2008-04-11",98.63,98.69,96.83,97.4,170900.0],["2008-04-14",97.55,98.14,96.1,96.84,151800.0],["2008-04-15",94.9,96.75,92.38,96.49,625600.0],["2008-04-16",97.65,99.19,97.14,98.24,376600.0],["2008-04-17",97.96,98.52,96.98,98.28,135400.0],["2008-04-18",99.67,100.65,98.94,100.56,155400.0],["2008-04-21",100.57,101.89,100.43,101.09,240400.0],["2008-04-22",101.09,101.6,99.29,99.4,262000.0],["2008-04-23",98.95,102.3,98.69,102.15,346300.0],["2008-04-24",101.53,103.47,99.24,102.88,409500.0],["2008-04-25",105.5,105.75,96.01,102.97,1359000.0],["2008-04-28",102.7,104.02,101.05,102.01,382600.0],["2008-04-29",101.46,101.46,98.57,99.26,406000.0],["2008-04-30",98.86,99.35,94.24,95.26,619300.0],["2008-05-01",95.75,97.47,94.2,97.12,289900.0],["2008-05-02",97.5,98.32,96.72,97.87,452700.0],["2008-05-05",97.25,98.16,96.52,97.3,368400.0],["2008-05-06",97.49,98.31,96.95,97.52,356600.0],["2008-05-07",97.9,98.38,97.5,97.71,292600.0],["2008-05-08",97.7,97.83,96.52,97.48,193800.0],["2008-05-09",97.48,97.48,96.09,97.05,136900.0],["2008-05-12",96.87,97.08,95.54,96.99,266000.0],["2008-05-13",97.3,98.85,97.13,97.72,287700.0],["2008-05-14",97.8,100.12,97.56,99.16,382100.0],["2008-05-15",99.4,99.97,98.23,99.05,279800.0],["2008-05-16",99.75,101.49,99.41,101.35,261100.0],["2008-05-19",101.74,101.74,100.82,101.05,308800.0],["2008-05-20",100.75,101.13,99.61,100.43,257800.0],["2008-05-21",100.25,101.47,100.19,100.41,266600.0],["2008-05-22",100.27,101.55,99.94,101.27,191500.0],["2008-05-23",101.0,101.43,100.44,100.92,206700.0],["2008-05-27",100.5,102.91,99.83,102.66,251300.0],["2008-05-28",103.05,104.44,102.6,104.15,295700.0],["2008-05-29",104.45,104.56,102.58,103.34,276000.0],["2008-05-30",103.5,103.7,102.29,103.7,329100.0],["2008-06-02",103.92,104.23,101.49,103.86,375800.0],["2008-06-03",104.53,104.81,100.95,101.14,500500.0],["2008-06-04",100.26,102.8,99.95,102.38,350100.0],["2008-06-05",103.0,103.73,101.28,103.66,254200.0],["2008-06-06",103.51,103.51,100.68,100.83,188000.0],["2008-06-09",101.15,101.29,99.4,99.88,282000.0],["2008-06-10",99.78,100.06,98.62,99.77,240000.0],["2008-06-11",100.0,101.0,98.37,98.56,281500.0],["2008-06-12",98.34,100.35,98.22,99.37,188300.0],["2008-06-13",99.49,106.0,99.49,105.01,362300.0],["2008-06-16",103.72,105.0,103.62,104.0,361700.0],["2008-06-17",104.83,104.95,103.18,103.25,294300.0],["2008-06-18",103.11,103.47,101.45,101.63,194000.0],["2008-06-19",101.94,102.19,100.65,101.76,301800.0],["2008-06-20",101.3,101.45,98.94,99.98,245100.0],["2008-06-23",99.76,99.99,98.63,99.3,179500.0],["2008-06-24",98.35,98.35,95.7,97.2,387900.0],["2008-06-25",97.3,98.14,96.7,97.37,253800.0],["2008-06-26",97.26,97.26,95.97,95.98,278400.0],["2008-06-27",95.67,96.35,93.82,94.05,365700.0],["2008-06-30",94.67,95.39,93.01,94.86,277600.0],["2008-07-01",94.89,96.67,94.27,96.51,534000.0],["2008-07-02",97.0,97.12,95.55,96.09,266200.0],["2008-07-03",96.29,96.72,94.65,95.29,273100.0],["2008-07-07",96.1,96.35,94.45,95.4,255000.0],["2008-07-08",95.0,95.95,94.26,95.6,314000.0],["2008-07-09",96.1,96.85,93.66,93.82,293300.0],["2008-07-10",92.81,94.02,92.09,93.54,361900.0],["2008-07-11",93.03,93.69,92.5,93.17,409600.0],["2008-07-14",94.48,94.86,91.61,92.6,262900.0],["2008-07-15",92.48,93.53,91.29,92.95,856800.0],["2008-07-16",93.47,94.62,93.15,94.29,449000.0],["2008-07-17",94.39,95.97,94.39,95.79,328500.0],["2008-07-18",96.17,98.66,95.83,98.18,337500.0],["2008-07-21",98.07,98.71,97.62,98.28,118500.0],["2008-07-22",98.28,101.36,98.21,100.75,269000.0],["2008-07-23",100.44,100.65,99.45,99.83,262600.0],["2008-07-24",100.25,101.18,98.11,98.7,537600.0],["2008-07-25",102.46,108.94,101.89,108.79,1405300.0],["2008-07-28",107.96,109.49,106.26,106.58,512700.0],["2008-07-29",107.65,109.21,107.25,108.57,482500.0],["2008-07-30",109.92,110.27,108.12,109.16,292400.0],["2008-07-31",108.43,109.53,107.38,107.51,471600.0],["2008-08-01",108.1,109.0,106.61,107.5,326400.0],["2008-08-04",108.0,108.27,106.28,107.13,261700.0],["2008-08-05",107.0,108.08,106.02,107.95,344600.0],["2008-08-06",107.93,109.45,107.76,109.0,485000.0],["2008-08-07",108.9,108.9,107.48,107.94,319300.0],["2008-08-08",107.43,109.59,106.75,109.0,271600.0],["2008-08-11",108.11,108.77,107.46,108.0,198700.0],["2008-08-12",107.05,107.05,104.63,105.58,421500.0],["2008-08-13",105.49,107.15,104.51,106.63,194900.0],["2008-08-14",106.42,107.4,105.2,107.19,231900.0],["2008-08-15",107.85,108.99,107.21,107.68,186200.0],["2008-08-18",108.8,109.15,107.35,107.92,206300.0],["2008-08-19",107.75,107.75,105.49,106.04,260500.0],["2008-08-20",106.3,106.87,105.8,106.07,141600.0],["2008-08-21",105.2,106.39,105.08,105.62,173200.0],["2008-08-22",105.71,106.83,105.3,106.32,110400.0],["2008-08-25",106.25,106.86,105.43,106.18,203900.0],["2008-08-26",105.25,106.22,103.77,104.0,212200.0],["2008-08-27",103.65,105.16,103.5,104.89,167900.0],["2008-08-28",105.0,105.72,104.82,105.55,90700.0],["2008-08-29",105.72,105.73,104.01,105.2,150200.0],["2008-09-02",105.7,106.89,105.3,105.87,313800.0],["2008-09-03",106.28,106.78,104.07,104.17,402000.0],["2008-09-04",104.0,104.64,100.09,101.49,631900.0],["2008-09-05",101.45,101.45,98.09,101.14,388100.0],["2008-09-08",103.18,103.26,101.72,102.91,224800.0],["2008-09-09",103.31,103.4,100.96,101.25,317600.0],["2008-09-10",102.22,102.22,99.81,100.67,245600.0],["2008-09-11",99.41,101.79,98.48,101.67,253800.0],["2008-09-12",101.0,102.41,100.1,102.15,190900.0],["2008-09-15",99.73,102.4,99.69,100.05,242300.0],["2008-09-16",99.39,100.76,97.18,100.61,294700.0],["2008-09-17",99.3,99.3,95.16,98.58,545300.0],["2008-09-18",100.1,101.74,95.05,101.4,460000.0],["2008-09-19",96.74,104.21,96.74,103.89,678900.0],["2008-09-22",103.5,104.85,100.22,100.31,227000.0],["2008-09-23",99.8,100.03,97.97,98.17,180600.0],["2008-09-24",98.8,98.8,96.48,98.17,176100.0],["2008-09-25",98.62,101.59,98.26,100.77,467400.0],["2008-09-26",100.0,101.83,97.81,100.98,254900.0],["2008-09-29",100.0,100.0,95.16,96.06,365200.0],["2008-09-30",96.75,98.0,94.87,98.0,260200.0],["2008-10-01",97.84,98.62,96.55,98.33,288900.0],["2008-10-02",97.86,97.86,90.81,91.53,435100.0],["2008-10-03",91.92,93.48,90.36,90.39,329500.0],["2008-10-06",88.18,88.53,82.68,87.61,713000.0],["2008-10-07",88.0,88.67,81.53,82.4,577400.0],["2008-10-08",80.67,83.57,79.13,81.12,760400.0],["2008-10-09",81.04,85.79,79.07,79.69,673700.0],["2008-10-10",76.23,82.05,72.35,81.21,770200.0],["2008-10-13",83.16,85.62,83.16,84.78,180700.0],["2008-10-14",86.5,87.76,83.39,85.15,550300.0],["2008-10-15",84.82,84.82,79.6,79.6,496500.0],["2008-10-16",80.5,82.63,76.49,82.63,510400.0],["2008-10-17",81.19,84.49,81.19,81.89,275300.0],["2008-10-20",81.87,83.07,81.08,83.07,254900.0],["2008-10-21",82.7,84.88,82.09,83.19,423700.0],["2008-10-22",81.4,81.4,76.07,77.54,264800.0],["2008-10-23",77.54,77.62,71.18,74.01,651600.0],["2008-10-24",72.03,73.38,71.01,71.78,321200.0],["2008-10-27",71.7,71.7,69.17,69.28,443000.0],["2008-10-28",70.0,71.63,68.22,71.4,311800.0],["2008-10-29",71.26,75.82,70.93,74.03,259400.0],["2008-10-30",75.6,77.42,74.18,77.42,208300.0],["2008-10-31",76.6,78.44,75.65,76.54,388500.0],["2008-11-03",77.26,79.31,77.18,78.65,217000.0],["2008-11-04",80.64,83.22,80.43,82.56,379900.0],["2008-11-05",81.99,82.91,78.23,78.31,220500.0],["2008-11-06",78.46,79.14,72.92,73.69,390200.0],["2008-11-07",75.46,78.78,72.96,76.0,1204500.0],["2008-11-10",77.5,79.93,77.5,78.34,416500.0],["2008-11-11",78.25,78.99,76.94,77.92,756100.0],["2008-11-12",76.5,76.72,73.48,74.2,589900.0],["2008-11-13",72.72,80.81,72.38,80.24,720600.0],["2008-11-14",79.0,79.47,75.43,75.58,363800.0],["2008-11-17",75.0,75.79,73.2,74.48,437100.0],["2008-11-18",75.12,75.12,71.1,73.55,498800.0],["2008-11-19",73.55,74.47,66.39,66.55,741000.0],["2008-11-20",65.41,66.16,60.26,60.64,722600.0],["2008-11-21",62.14,66.13,61.7,65.75,676600.0],["2008-11-24",66.79,70.67,65.81,69.92,385400.0],["2008-11-25",71.46,72.98,69.78,71.57,1312600.0],["2008-11-26",73.42,79.26,73.42,79.1,1225500.0],["2008-11-28",79.75,82.3,79.1,82.25,540800.0],["2008-12-01",79.9,80.09,73.56,76.3,5412500.0],["2008-12-02",77.37,78.08,72.65,74.05,991500.0],["2008-12-03",72.14,75.68,72.04,75.55,639100.0],["2008-12-04",74.1,76.03,70.45,71.26,805100.0],["2008-12-05",70.49,72.51,67.11,72.14,1300500.0],["2008-12-08",75.15,77.95,75.0,76.17,601600.0],["2008-12-09",75.68,77.0,74.36,74.62,423000.0],["2008-12-10",74.7,77.22,74.1,75.16,363700.0],["2008-12-11",73.96,76.28,73.5,73.86,488200.0],["2008-12-12",68.01,73.87,67.28,71.22,1326700.0],["2008-12-15",71.21,71.52,68.82,69.64,721600.0],["2008-12-16",70.12,71.23,68.58,70.55,1157100.0],["2008-12-17",69.37,71.24,68.95,69.98,947900.0],["2008-12-18",70.45,71.16,68.17,68.86,945000.0],["2008-12-19",68.25,69.99,67.75,68.01,899000.0],["2008-12-22",68.68,68.82,65.4,66.57,761600.0],["2008-12-23",66.41,66.73,63.69,64.9,836500.0],["2008-12-24",64.58,65.51,64.15,65.41,278500.0],["2008-12-26",65.52,65.82,64.66,65.76,192200.0],["2008-12-29",66.24,66.66,65.04,65.6,428100.0],["2008-12-30",65.83,66.87,65.73,66.79,382700.0],["2008-12-31",67.37,68.05,67.07,67.4,262300.0],["2009-01-02",67.25,68.04,66.12,67.82,600800.0],["2009-01-05",67.62,67.99,66.51,67.47,418800.0],["2009-01-06",67.8,69.99,67.78,69.7,735900.0],["2009-01-07",68.7,69.31,67.59,68.33,558000.0],["2009-01-08",67.54,67.79,66.11,67.1,607700.0],["2009-01-09",67.02,67.02,64.88,65.89,566000.0],["2009-01-12",69.0,71.73,66.7,67.43,883900.0],["2009-01-13",67.75,69.97,67.42,69.87,863300.0],["2009-01-14",69.5,69.5,67.67,68.41,1012500.0],["2009-01-15",68.4,70.5,66.98,70.35,825700.0],["2009-01-16",71.35,71.68,68.52,70.26,486700.0],["2009-01-20",70.06,70.31,67.34,67.57,456300.0],["2009-01-21",68.42,69.86,67.44,69.73,421800.0],["2009-01-22",68.57,69.15,66.9,67.88,388400.0],["2009-01-23",63.25,67.18,61.14,65.58,855200.0],["2009-01-26",65.54,67.27,65.4,66.46,313400.0],["2009-01-27",66.45,67.69,65.87,67.28,244400.0],["2009-01-28",68.38,70.14,68.26,69.3,417500.0],["2009-01-29",68.7,68.7,67.34,68.53,258400.0],["2009-01-30",68.55,68.96,65.2,66.58,589900.0],["2009-02-02",65.97,67.91,65.41,67.0,754700.0],["2009-02-03",67.6,68.66,66.27,68.23,568700.0],["2009-02-04",68.07,70.52,68.07,69.78,729900.0],["2009-02-05",69.03,70.44,68.25,69.44,428300.0],["2009-02-06",59.39,63.88,58.61,62.96,4024000.0],["2009-02-09",62.54,63.64,61.56,63.39,732200.0],["2009-02-10",63.15,64.31,61.4,61.68,912500.0],["2009-02-11",61.49,62.52,60.02,60.67,971400.0],["2009-02-12",60.01,62.47,59.72,62.47,579200.0],["2009-02-13",62.82,62.82,60.96,61.34,481400.0],["2009-02-17",60.0,60.48,59.29,59.52,658600.0],["2009-02-18",59.55,59.55,56.69,57.5,1195900.0],["2009-02-19",57.69,58.29,56.41,56.51,753500.0],["2009-02-20",56.3,56.3,54.54,55.16,470200.0],["2009-02-23",55.2,55.64,53.55,53.96,707500.0],["2009-02-24",54.32,55.98,53.84,55.56,331600.0],["2009-02-25",55.1,55.55,53.27,53.79,488100.0],["2009-02-26",54.46,54.78,52.8,53.0,388500.0],["2009-02-27",52.36,54.17,51.79,53.31,468300.0],["2009-03-02",52.26,52.81,49.12,49.18,533100.0],["2009-03-03",49.4,50.1,47.68,47.83,656100.0],["2009-03-04",48.12,51.46,48.12,50.76,552200.0],["2009-03-05",49.66,50.64,47.73,48.05,585700.0],["2009-03-06",48.12,48.86,46.39,47.4,407400.0],["2009-03-09",46.71,47.79,46.58,46.75,424500.0],["2009-03-10",47.54,48.72,47.06,48.69,408100.0],["2009-03-11",49.31,49.54,46.39,47.27,662400.0],["2009-03-12",47.35,47.49,44.74,45.72,1243100.0],["2009-03-13",44.01,47.02,44.01,47.02,1136100.0],["2009-03-16",47.14,47.96,46.87,47.3,652700.0],["2009-03-17",47.13,48.24,46.42,48.24,332400.0],["2009-03-18",48.24,49.99,47.45,49.53,525300.0],["2009-03-19",50.18,50.26,48.72,49.66,462700.0],["2009-03-20",49.61,50.04,48.35,48.63,543400.0],["2009-03-23",49.26,50.24,49.13,50.21,518400.0],["2009-03-24",49.27,50.29,49.27,49.45,765900.0],["2009-03-25",49.66,50.81,48.31,49.63,795000.0],["2009-03-26",50.17,51.82,50.01,51.67,708600.0],["2009-03-27",51.2,52.45,51.1,52.2,761200.0],["2009-03-30",51.35,51.4,49.68,50.7,436600.0],["2009-03-31",51.14,52.7,50.56,51.33,523000.0],["2009-04-01",50.63,51.7,49.93,51.64,587300.0],["2009-04-02",52.45,55.27,52.38,54.18,542600.0],["2009-04-03",54.18,55.22,52.92,55.22,705800.0],["2009-04-06",54.95,56.07,54.38,55.52,842400.0],["2009-04-07",54.87,55.03,51.91,52.32,863000.0],["2009-04-08",52.08,53.13,51.97,52.96,487600.0],["2009-04-09",53.54,55.77,53.54,55.27,581400.0],["2009-04-13",54.75,55.09,53.82,54.72,218800.0],["2009-04-14",54.46,55.04,53.91,54.88,373800.0],["2009-04-15",54.49,55.53,54.43,55.51,446600.0],["2009-04-16",55.71,57.46,55.55,57.33,282300.0],["2009-04-17",57.25,59.08,56.75,58.99,527100.0],["2009-04-20",58.08,58.74,56.06,56.42,424500.0],["2009-04-21",55.71,56.77,55.71,56.1,351200.0],["2009-04-22",55.7,58.26,55.57,57.18,313700.0],["2009-04-23",56.0,56.0,52.7,54.47,1152700.0],["2009-04-24",55.15,56.75,54.92,56.46,657200.0],["2009-04-27",55.65,57.11,55.56,56.66,438900.0],["2009-04-28",56.32,58.53,55.86,58.13,540300.0],["2009-04-29",58.5,62.1,58.03,61.2,808100.0],["2009-04-30",61.32,64.18,60.96,61.63,727400.0],["2009-05-01",69.02,75.9,69.0,75.61,2459200.0],["2009-05-04",75.75,76.06,74.05,76.0,810000.0],["2009-05-05",75.3,77.34,75.27,75.45,624400.0],["2009-05-06",76.42,76.95,74.58,75.61,546700.0],["2009-05-07",76.67,76.87,74.92,75.64,683500.0],["2009-05-08",75.79,77.0,73.46,76.65,619500.0],["2009-05-11",75.93,75.93,73.85,74.69,557800.0],["2009-05-12",74.45,74.45,71.46,73.27,670900.0],["2009-05-13",72.84,73.86,71.71,71.93,611100.0],["2009-05-14",72.3,73.24,71.72,72.09,484800.0],["2009-05-15",72.21,73.08,71.56,72.56,648700.0],["2009-05-18",73.13,74.36,72.55,74.36,379700.0],["2009-05-19",73.04,74.56,73.04,73.9,309200.0],["2009-05-20",74.12,75.39,73.44,73.5,471500.0],["2009-05-21",72.95,72.95,71.61,71.88,343100.0],["2009-05-22",72.43,72.65,70.46,70.6,299300.0],["2009-05-26",70.76,73.25,70.61,73.16,476400.0],["2009-05-27",73.33,73.55,71.87,71.87,336300.0],["2009-05-28",72.28,73.32,70.36,71.72,313000.0],["2009-05-29",71.6,72.15,70.34,71.19,348400.0],["2009-06-01",72.09,75.93,72.09,75.39,475300.0],["2009-06-02",74.75,78.5,74.75,78.25,669500.0],["2009-06-03",77.29,78.16,76.81,77.24,305100.0],["2009-06-04",77.36,77.88,76.13,77.33,273400.0],["2009-06-05",77.68,78.2,76.36,76.96,365600.0],["2009-06-08",75.48,77.19,74.66,76.42,284600.0],["2009-06-09",76.65,77.62,75.94,77.16,189100.0],["2009-06-10",77.34,77.7,75.82,76.81,406100.0],["2009-06-11",77.09,78.4,77.09,77.65,200300.0],["2009-06-12",77.15,77.3,76.2,77.3,162900.0],["2009-06-15",76.38,76.59,74.42,75.18,217300.0],["2009-06-16",75.39,76.14,74.03,74.31,147900.0],["2009-06-17",74.57,75.48,74.37,74.66,179500.0],["2009-06-18",74.79,75.24,74.02,74.93,112800.0],["2009-06-19",75.35,75.78,74.85,75.52,240000.0],["2009-06-22",75.0,75.5,73.54,73.72,143200.0],["2009-06-23",73.78,73.83,72.1,72.2,193700.0],["2009-06-24",72.4,74.7,72.4,74.25,334700.0],["2009-06-25",74.31,76.11,74.02,76.09,189100.0],["2009-06-26",76.15,76.24,74.54,75.84,389700.0],["2009-06-29",76.18,77.28,75.41,76.72,187300.0],["2009-06-30",76.62,77.2,74.74,77.15,365700.0],["2009-07-01",78.0,79.37,76.98,78.42,683400.0],["2009-07-02",77.53,77.81,76.55,77.07,485600.0],["2009-07-06",76.77,77.47,75.58,75.79,297800.0],["2009-07-07",75.8,77.74,75.55,76.0,420300.0],["2009-07-08",76.82,76.82,74.28,75.44,160900.0],["2009-07-09",75.5,75.86,74.61,75.33,201100.0],["2009-07-10",75.5,76.07,75.02,75.56,133800.0],["2009-07-13",76.0,76.0,74.75,75.93,171300.0],["2009-07-14",75.96,76.41,75.53,76.17,234700.0],["2009-07-15",77.2,78.85,76.84,78.79,204300.0],["2009-07-16",78.79,80.7,78.79,80.08,296500.0],["2009-07-17",80.18,81.69,79.82,81.65,258600.0],["2009-07-20",81.99,84.9,81.56,84.68,380500.0],["2009-07-21",84.99,85.91,84.45,85.18,222000.0],["2009-07-22",84.4,85.5,84.4,85.0,308600.0],["2009-07-23",85.0,87.1,84.95,85.22,521700.0],["2009-07-24",82.67,83.8,77.64,83.62,1068100.0],["2009-07-27",83.33,84.36,83.09,83.7,391300.0],["2009-07-28",82.95,83.93,82.59,83.84,193800.0],["2009-07-29",83.0,83.93,82.86,83.63,249900.0],["2009-07-30",84.07,84.73,83.53,84.22,196000.0],["2009-07-31",83.93,85.0,83.3,84.06,154600.0],["2009-08-03",84.21,85.13,83.3,85.13,220000.0],["2009-08-04",85.02,86.45,84.53,85.78,127900.0],["2009-08-05",85.99,86.01,83.72,84.25,170500.0],["2009-08-06",84.24,84.58,83.55,84.34,204400.0],["2009-08-07",85.62,85.77,84.75,85.05,149300.0],["2009-08-10",84.5,84.97,83.8,84.19,163700.0],["2009-08-11",84.18,84.28,82.91,83.44,98600.0],["2009-08-12",83.21,86.26,83.15,85.47,164900.0],["2009-08-13",86.22,86.69,84.99,86.69,109100.0],["2009-08-14",86.25,86.68,85.15,85.54,322900.0],["2009-08-17",84.48,85.39,84.28,85.02,373700.0],["2009-08-18",84.99,85.6,84.64,85.46,127600.0],["2009-08-19",85.03,86.15,85.0,85.84,117300.0],["2009-08-20",85.63,86.52,85.48,86.23,77100.0],["2009-08-21",86.99,87.91,86.31,87.52,139700.0],["2009-08-24",87.95,87.99,87.06,87.38,181300.0],["2009-08-25",87.72,88.0,87.07,87.29,122800.0],["2009-08-26",86.95,88.22,86.86,87.54,124400.0],["2009-08-27",87.71,88.57,85.94,87.78,167100.0],["2009-08-28",88.12,88.58,87.1,88.57,176700.0],["2009-08-31",88.24,88.24,86.9,87.4,130900.0],["2009-09-01",86.79,89.05,86.18,86.41,163800.0],["2009-09-02",85.96,86.83,85.34,86.53,174300.0],["2009-09-03",86.58,87.14,85.5,86.73,170000.0],["2009-09-04",86.59,86.89,85.96,86.82,218400.0],["2009-09-08",87.19,87.59,86.48,87.59,172200.0],["2009-09-09",87.45,88.21,86.93,87.9,332200.0],["2009-09-10",87.62,88.92,86.83,88.78,213100.0],["2009-09-11",88.99,89.92,88.75,89.57,113500.0],["2009-09-14",88.94,90.3,88.93,90.22,90100.0],["2009-09-15",90.43,91.41,89.58,91.21,124100.0],["2009-09-16",90.94,92.96,90.94,92.37,144200.0],["2009-09-17",91.98,93.58,91.8,92.92,156400.0],["2009-09-18",92.41,93.36,91.84,92.87,189700.0],["2009-09-21",92.45,92.58,91.18,91.76,120000.0],["2009-09-22",91.91,91.91,90.52,90.98,79100.0],["2009-09-23",90.67,92.77,90.18,90.69,203100.0],["2009-09-24",90.73,91.17,88.01,88.17,192300.0],["2009-09-25",88.76,88.76,87.0,87.1,171600.0],["2009-09-28",87.23,90.23,87.23,89.04,112600.0],["2009-09-29",88.92,90.16,88.69,89.63,134900.0],["2009-09-30",90.0,91.46,89.54,90.59,221100.0],["2009-10-01",90.59,90.89,88.98,89.82,285700.0],["2009-10-02",89.51,89.95,89.09,89.48,240000.0],["2009-10-05",89.77,90.22,89.25,89.7,193700.0],["2009-10-06",89.87,90.74,88.9,89.55,188200.0],["2009-10-07",89.3,89.6,88.34,89.2,169300.0],["2009-10-08",89.79,92.46,89.55,91.53,287800.0],["2009-10-09",91.14,92.39,91.14,92.26,91500.0],["2009-10-12",92.7,93.6,92.35,92.9,71500.0],["2009-10-13",92.65,93.67,92.11,92.75,142200.0],["2009-10-14",93.33,94.52,92.76,94.39,132200.0],["2009-10-15",93.64,94.9,93.17,94.75,121100.0],["2009-10-16",93.81,93.91,92.67,93.26,136500.0],["2009-10-19",93.63,95.12,93.0,94.19,134400.0],["2009-10-20",94.57,94.57,93.37,93.57,173400.0],["2009-10-21",93.16,94.2,91.48,91.48,305600.0],["2009-10-22",91.75,93.97,91.32,93.29,276800.0],["2009-10-23",93.79,93.79,92.19,92.77,175700.0],["2009-10-26",93.07,94.19,92.1,92.34,295100.0],["2009-10-27",92.82,93.3,91.8,92.0,387300.0],["2009-10-28",91.94,91.99,90.5,90.76,584600.0],["2009-10-29",90.9,93.85,90.9,93.6,288100.0],["2009-10-30",96.0,99.87,94.25,97.5,803500.0],["2009-11-02",97.01,98.1,95.66,96.81,385400.0],["2009-11-03",96.66,97.18,96.16,96.93,277600.0],["2009-11-04",96.88,98.73,96.88,96.97,200100.0],["2009-11-05",97.5,100.0,97.36,99.62,181500.0],["2009-11-06",98.77,100.5,98.5,99.39,142200.0],["2009-11-09",99.32,100.75,99.32,100.43,213200.0],["2009-11-10",99.33,100.75,99.33,100.43,267800.0],["2009-11-11",100.76,100.76,99.2,99.6,157300.0],["2009-11-12",99.85,100.02,98.7,98.89,181700.0],["2009-11-13",99.3,99.61,98.06,99.06,215800.0],["2009-11-16",99.15,101.04,98.81,100.66,346100.0],["2009-11-17",100.67,101.04,99.18,99.43,297800.0],["2009-11-18",99.13,100.25,99.13,100.03,340000.0],["2009-11-19",99.76,99.78,98.5,99.48,253400.0],["2009-11-20",98.94,99.52,98.5,99.33,126200.0],["2009-11-23",99.87,101.35,99.42,100.22,107900.0],["2009-11-24",99.9,100.0,98.91,99.99,93900.0],["2009-11-25",100.22,100.29,98.85,99.73,86100.0],["2009-11-27",98.34,100.01,97.4,98.94,102100.0],["2009-11-30",98.45,99.59,97.56,99.48,186800.0],["2009-12-01",99.46,101.0,99.46,99.84,123300.0],["2009-12-02",99.88,100.4,99.04,99.56,127100.0],["2009-12-03",99.38,99.9,98.15,98.48,336000.0],["2009-12-04",99.16,100.36,97.67,98.94,249900.0],["2009-12-07",98.5,99.63,98.22,98.73,98000.0],["2009-12-08",97.89,98.7,96.68,97.4,184600.0],["2009-12-09",97.62,97.62,96.34,97.29,130000.0],["2009-12-10",97.79,99.0,97.71,98.45,176700.0],["2009-12-11",98.72,99.96,98.28,99.3,165700.0],["2009-12-14",99.67,101.65,99.41,101.36,204700.0],["2009-12-15",100.47,102.83,100.47,102.82,249500.0],["2009-12-16",102.7,103.29,101.57,102.11,155500.0],["2009-12-17",101.28,101.55,100.2,100.98,139100.0],["2009-12-18",101.32,103.35,99.92,103.03,371400.0],["2009-12-21",102.66,104.14,102.6,103.77,219300.0],["2009-12-22",104.24,106.02,103.5,106.02,219700.0],["2009-12-23",105.6,106.84,105.23,105.69,148600.0],["2009-12-24",106.15,106.33,105.5,106.24,28300.0],["2009-12-28",105.83,106.51,105.24,105.73,66200.0],["2009-12-29",106.29,106.99,105.36,105.93,128200.0],["2009-12-30",105.71,106.55,105.21,105.97,94500.0],["2009-12-31",106.28,106.49,104.84,104.99,85500.0],["2010-01-04",105.48,106.21,104.83,105.64,95100.0],["2010-01-05",104.73,104.73,101.31,103.0,317200.0],["2010-01-06",102.65,104.27,101.52,102.21,243400.0],["2010-01-07",102.0,102.55,100.36,100.44,209400.0],["2010-01-08",99.9,102.3,99.54,102.14,119500.0],["2010-01-11",102.1,103.35,101.84,103.05,112300.0],["2010-01-12",102.88,103.12,101.15,101.59,97300.0],["2010-01-13",101.38,103.57,101.04,102.97,160100.0],["2010-01-14",103.2,104.53,103.01,103.82,132000.0],["2010-01-15",104.05,104.34,100.97,101.09,101700.0],["2010-01-19",100.72,102.03,100.55,101.7,153400.0],["2010-01-20",101.2,101.64,99.91,100.82,136600.0],["2010-01-21",101.46,102.13,99.69,100.17,314100.0],["2010-01-22",100.48,101.06,98.7,98.78,149000.0],["2010-01-25",99.06,99.59,98.59,99.09,139500.0],["2010-01-26",98.71,100.07,98.0,98.97,80100.0],["2010-01-27",98.69,98.75,97.0,98.23,182500.0],["2010-01-28",98.0,99.39,97.34,97.34,184900.0],["2010-01-29",97.35,99.0,97.27,97.47,206300.0],["2010-02-01",97.64,98.46,97.06,97.68,234000.0],["2010-02-02",97.97,98.95,97.26,98.1,267500.0],["2010-02-03",97.52,100.3,97.52,100.24,282100.0],["2010-02-04",99.44,99.94,96.14,96.29,361000.0],["2010-02-05",96.01,98.45,93.95,96.94,620400.0],["2010-02-08",96.35,96.98,94.46,94.46,312400.0],["2010-02-09",95.49,96.18,95.26,95.59,156800.0],["2010-02-10",95.25,95.67,93.99,94.1,120100.0],["2010-02-11",93.74,95.03,93.65,94.85,221400.0],["2010-02-12",93.95,94.67,93.43,94.33,424800.0],["2010-02-16",94.8,95.77,94.22,95.76,209700.0],["2010-02-17",95.81,96.45,95.7,96.24,157700.0],["2010-02-18",96.31,96.54,95.84,96.0,180200.0],["2010-02-19",95.63,97.51,95.09,97.43,245600.0],["2010-02-22",98.31,98.43,97.44,98.36,243500.0],["2010-02-23",98.45,98.67,97.8,98.36,247600.0],["2010-02-24",98.21,99.35,98.0,98.55,169600.0],["2010-02-25",98.01,98.92,97.11,98.79,137600.0],["2010-02-26",98.41,99.74,98.41,99.41,140000.0],["2010-03-01",99.86,102.98,99.43,102.62,215500.0],["2010-03-02",102.67,103.84,102.32,103.61,156400.0],["2010-03-03",103.87,104.63,103.36,103.94,96900.0],["2010-03-04",104.18,104.38,101.65,103.37,231500.0],["2010-03-05",104.21,105.6,104.0,105.5,154800.0],["2010-03-08",105.03,105.76,104.81,105.29,153200.0],["2010-03-09",105.29,105.5,104.48,105.0,84200.0],["2010-03-10",104.62,106.06,104.58,105.62,284000.0],["2010-03-11",105.69,106.18,104.63,105.3,197200.0],["2010-03-12",105.5,106.1,104.88,106.09,120600.0],["2010-03-15",106.09,107.36,105.77,107.17,150000.0],["2010-03-16",107.23,109.24,107.23,109.14,304300.0],["2010-03-17",109.24,109.75,108.56,108.81,151200.0],["2010-03-18",109.05,109.22,107.85,108.22,97100.0],["2010-03-19",107.2,108.25,107.02,107.2,186900.0],["2010-03-22",107.07,108.77,106.43,108.6,145900.0],["2010-03-23",108.96,109.98,108.41,109.77,105500.0],["2010-03-24",108.78,109.34,108.25,108.36,120300.0],["2010-03-25",109.15,110.75,108.65,109.42,135200.0],["2010-03-26",109.62,110.0,108.87,109.39,80000.0],["2010-03-29",109.01,111.45,108.93,109.06,245100.0],["2010-03-30",109.44,111.07,108.94,110.31,123200.0],["2010-03-31",110.31,110.78,109.2,109.2,124900.0],["2010-04-01",109.86,110.99,109.65,110.26,100900.0],["2010-04-05",110.33,111.37,110.3,111.19,158900.0],["2010-04-06",110.39,112.75,109.91,112.58,185800.0],["2010-04-07",112.66,112.87,111.33,112.27,121500.0],["2010-04-08",112.22,112.54,110.56,112.32,174700.0],["2010-04-09",112.33,113.48,111.95,113.48,97200.0],["2010-04-12",113.49,114.49,113.34,114.22,120000.0],["2010-04-13",114.16,115.47,113.84,115.26,228200.0],["2010-04-14",115.49,116.99,115.42,116.68,157200.0],["2010-04-15",116.23,117.75,116.23,116.58,103200.0],["2010-04-16",116.6,117.73,115.66,117.29,296100.0],["2010-04-19",116.23,117.23,115.83,116.92,146100.0],["2010-04-20",117.3,117.73,116.61,116.87,163000.0],["2010-04-21",116.72,117.5,115.98,116.45,162000.0],["2010-04-22",115.28,115.87,114.66,115.23,233200.0],["2010-04-23",115.02,116.77,114.15,116.76,242500.0],["2010-04-26",116.38,117.9,116.29,116.7,194400.0],["2010-04-27",116.78,120.12,115.96,116.31,289200.0],["2010-04-28",116.88,118.87,116.23,118.42,278700.0],["2010-04-29",118.89,120.96,118.87,119.83,327400.0],["2010-04-30",127.47,130.17,125.46,125.48,503900.0],["2010-05-03",126.58,127.62,124.84,126.7,274900.0],["2010-05-04",125.25,125.42,122.81,123.66,372500.0],["2010-05-05",122.65,122.65,119.68,120.2,268700.0],["2010-05-06",120.02,120.02,111.61,117.53,351300.0],["2010-05-07",116.17,116.42,111.82,112.46,278200.0],["2010-05-10",116.13,118.75,116.03,117.57,306800.0],["2010-05-11",117.0,120.29,116.38,119.95,286900.0],["2010-05-12",119.97,122.0,119.93,122.0,231400.0],["2010-05-13",121.5,121.62,119.93,120.48,212500.0],["2010-05-14",120.21,120.21,117.47,118.25,495100.0],["2010-05-17",118.36,119.28,116.57,118.6,203600.0],["2010-05-18",119.96,119.96,116.0,116.34,325500.0],["2010-05-19",115.5,116.46,114.8,116.04,344500.0],["2010-05-20",114.71,114.71,110.08,110.82,382800.0],["2010-05-21",109.22,112.65,108.82,111.35,363000.0],["2010-05-24",110.85,112.86,110.73,111.32,221000.0],["2010-05-25",109.07,110.14,107.0,109.11,401800.0],["2010-05-26",110.0,112.31,109.73,110.69,352500.0],["2010-05-27",113.19,116.85,112.83,116.64,315200.0],["2010-05-28",116.25,116.81,114.0,114.53,182500.0],["2010-06-01",113.71,115.04,112.35,112.41,134900.0],["2010-06-02",112.64,114.06,110.59,113.96,218100.0],["2010-06-03",114.43,116.0,113.78,115.32,232800.0],["2010-06-04",113.68,113.87,109.94,110.21,229300.0],["2010-06-07",110.16,110.78,107.76,107.96,203300.0],["2010-06-08",107.93,108.25,106.22,107.42,257000.0],["2010-06-09",108.27,111.54,107.84,110.36,328900.0],["2010-06-10",111.8,113.63,111.59,113.4,215400.0],["2010-06-11",112.28,114.44,112.16,113.17,209500.0],["2010-06-14",113.66,117.14,113.66,115.59,173700.0],["2010-06-15",116.05,117.97,116.05,117.74,98400.0],["2010-06-16",116.81,118.98,116.31,118.25,177900.0],["2010-06-17",118.68,119.36,116.62,118.02,81000.0],["2010-06-18",117.86,118.63,116.64,116.98,113500.0],["2010-06-21",118.17,119.7,116.26,116.76,121600.0],["2010-06-22",116.65,117.93,114.89,115.01,119700.0],["2010-06-23",114.92,115.58,113.53,114.59,84600.0],["2010-06-24",113.69,114.44,113.01,113.44,105800.0],["2010-06-25",113.52,115.75,112.91,114.52,189100.0],["2010-06-28",115.04,116.05,113.79,114.71,69900.0],["2010-06-29",114.17,114.17,109.98,110.55,211100.0],["2010-06-30",110.04,112.44,109.97,111.63,219100.0],["2010-07-01",111.43,111.49,107.57,109.39,213800.0],["2010-07-02",109.9,110.29,108.1,108.42,123800.0],["2010-07-06",109.19,111.93,109.19,111.41,317400.0],["2010-07-07",111.91,113.74,110.85,113.51,288200.0],["2010-07-08",113.93,115.24,113.32,114.52,290700.0],["2010-07-09",114.64,115.94,114.35,115.9,100800.0],["2010-07-12",115.74,116.71,115.24,116.06,184000.0],["2010-07-13",117.27,118.74,116.99,117.9,157100.0],["2010-07-14",117.74,118.73,117.22,118.65,133600.0],["2010-07-15",118.8,119.3,117.44,118.49,154200.0],["2010-07-16",117.88,118.05,116.06,116.28,177700.0],["2010-07-19",115.9,117.4,115.9,116.78,190800.0],["2010-07-20",115.69,117.08,115.69,117.0,432600.0],["2010-07-21",117.3,118.45,116.28,117.31,321000.0],["2010-07-22",118.52,121.39,118.03,121.24,340300.0],["2010-07-23",121.49,122.77,118.93,120.93,385600.0],["2010-07-26",121.54,123.14,120.7,122.29,200600.0],["2010-07-27",122.6,122.6,118.38,118.44,294500.0],["2010-07-28",118.53,120.24,118.09,118.25,238000.0],["2010-07-29",119.0,119.51,115.68,116.77,216300.0],["2010-07-30",115.82,117.54,115.24,116.8,171000.0],["2010-08-02",118.27,118.5,117.76,118.44,171900.0],["2010-08-03",118.28,120.27,117.73,118.73,150700.0],["2010-08-04",118.57,121.24,118.5,121.07,169400.0],["2010-08-05",121.03,121.56,120.18,121.18,93600.0],["2010-08-06",120.0,121.42,118.97,121.32,122200.0],["2010-08-09",122.19,122.48,121.22,122.31,106300.0],["2010-08-10",120.54,121.57,119.55,120.13,90500.0],["2010-08-11",118.44,119.01,115.77,116.14,154100.0],["2010-08-12",114.89,115.41,113.88,114.44,172100.0],["2010-08-13",114.16,114.68,113.3,113.56,122300.0],["2010-08-16",112.91,114.88,112.57,114.27,72200.0],["2010-08-17",115.15,119.42,115.0,118.4,159000.0],["2010-08-18",118.4,118.42,116.74,116.74,150800.0],["2010-08-19",115.85,116.63,113.67,114.25,160100.0],["2010-08-20",113.47,113.87,111.54,113.65,180300.0],["2010-08-23",114.27,115.29,112.55,112.76,98800.0],["2010-08-24",111.33,111.41,108.88,110.15,166200.0],["2010-08-25",109.34,110.69,107.9,110.3,256700.0],["2010-08-26",110.56,113.63,109.46,110.37,181900.0],["2010-08-27",110.95,111.99,109.77,111.72,151200.0],["2010-08-30",111.25,112.63,109.88,109.9,88600.0],["2010-08-31",108.65,112.02,108.12,110.59,290200.0],["2010-09-01",111.59,115.27,111.59,114.99,183300.0],["2010-09-02",114.69,116.46,114.69,116.0,97100.0],["2010-09-03",117.19,119.22,117.02,118.51,134500.0],["2010-09-07",118.59,120.34,116.8,117.16,111500.0],["2010-09-08",117.51,118.36,117.14,117.26,103500.0],["2010-09-09",118.6,118.92,117.59,117.89,109100.0],["2010-09-10",117.94,118.57,117.59,117.81,91900.0],["2010-09-13",119.0,120.79,118.86,120.35,151900.0],["2010-09-14",120.22,123.19,120.03,123.06,178900.0],["2010-09-15",122.98,124.92,122.18,123.78,115400.0],["2010-09-16",123.45,124.68,123.21,123.76,93300.0],["2010-09-17",124.03,124.39,123.13,123.58,221800.0],["2010-09-20",123.75,125.0,123.46,123.5,218800.0],["2010-09-21",123.4,123.9,122.25,122.88,170700.0],["2010-09-22",122.29,123.06,120.5,121.18,228700.0],["2010-09-23",120.71,122.5,119.96,120.05,130700.0],["2010-09-24",121.09,124.24,120.88,123.65,124400.0],["2010-09-27",123.56,123.88,122.38,123.27,131100.0],["2010-09-28",123.77,124.41,122.32,123.79,185900.0],["2010-09-29",123.76,124.91,123.16,124.19,144300.0],["2010-09-30",125.0,126.83,124.26,124.44,274100.0],["2010-10-01",125.38,125.99,124.0,124.99,126200.0],["2010-10-04",124.3,125.24,122.52,123.28,105100.0],["2010-10-05",124.16,127.0,124.16,126.52,85400.0],["2010-10-06",126.14,127.0,124.69,125.0,90700.0],["2010-10-07",125.34,125.53,123.83,124.75,73400.0],["2010-10-08",124.68,126.5,124.21,125.82,65600.0],["2010-10-11",125.79,126.25,125.24,125.98,83800.0],["2010-10-12",125.88,126.26,123.88,125.33,127800.0],["2010-10-13",126.43,128.26,126.13,127.54,118000.0],["2010-10-14",127.3,127.76,125.21,125.63,103900.0],["2010-10-15",126.46,126.49,124.67,125.7,121000.0],["2010-10-18",125.61,127.83,125.61,127.72,83700.0],["2010-10-19",125.87,127.31,124.78,125.52,117000.0],["2010-10-20",125.99,129.48,125.9,127.82,108100.0],["2010-10-21",128.44,130.48,128.44,129.73,137900.0],["2010-10-22",129.63,131.17,129.21,131.01,144300.0],["2010-10-25",131.65,132.71,131.41,132.01,146700.0],["2010-10-26",131.89,131.97,130.11,131.0,166600.0],["2010-10-27",130.09,131.96,129.94,130.87,111700.0],["2010-10-28",131.79,132.74,130.35,132.05,57600.0],["2010-10-29",131.59,133.02,130.4,130.56,120300.0],["2010-11-01",131.51,132.76,130.68,132.09,108200.0],["2010-11-02",133.52,134.4,133.32,134.0,83900.0],["2010-11-03",134.0,134.0,131.52,133.0,208600.0],["2010-11-04",134.25,136.97,133.62,136.22,172300.0],["2010-11-05",139.65,141.81,139.25,141.48,272200.0],["2010-11-08",136.45,141.05,135.5,140.47,211800.0],["2010-11-09",140.55,140.94,138.9,139.18,139000.0],["2010-11-10",138.97,146.35,137.61,143.68,310400.0],["2010-11-11",142.5,145.02,141.76,144.44,145500.0],["2010-11-12",142.67,144.1,141.57,142.39,138400.0],["2010-11-15",142.66,144.85,142.34,144.23,124000.0],["2010-11-16",143.05,143.19,138.7,139.32,162600.0],["2010-11-17",139.21,141.56,139.09,141.13,141000.0],["2010-11-18",142.11,144.07,142.0,142.32,195200.0],["2010-11-19",142.3,143.58,141.99,143.32,69400.0],["2010-11-22",142.34,145.24,142.34,144.78,133900.0],["2010-11-23",143.05,143.1,141.56,142.35,162000.0],["2010-11-24",143.52,149.19,143.47,146.8,243300.0],["2010-11-26",145.89,146.87,145.55,146.08,60800.0],["2010-11-29",145.24,146.82,144.73,146.31,174300.0],["2010-11-30",144.75,146.25,144.7,145.18,122500.0],["2010-12-01",146.96,147.14,144.69,145.93,241100.0],["2010-12-02",145.91,149.71,145.91,149.23,142700.0],["2010-12-03",148.49,151.73,148.49,151.15,100600.0],["2010-12-06",150.99,151.21,149.87,150.87,61700.0],["2010-12-07",152.47,153.8,151.58,152.72,132100.0],["2010-12-08",152.61,153.58,151.64,152.48,97000.0],["2010-12-09",153.55,154.49,152.24,154.13,103500.0],["2010-12-10",154.07,156.85,153.86,155.19,159000.0],["2010-12-13",155.24,159.07,155.06,157.55,156300.0],["2010-12-14",157.55,158.35,156.29,157.08,135300.0],["2010-12-15",156.55,157.94,152.84,153.36,266500.0],["2010-12-16",153.48,155.61,153.42,155.36,167900.0],["2010-12-17",155.63,158.47,154.16,157.45,194400.0],["2010-12-20",157.64,158.61,155.35,156.93,103500.0],["2010-12-21",157.42,157.92,154.85,154.99,153600.0],["2010-12-22",155.41,156.0,153.47,153.95,182500.0],["2010-12-23",153.74,154.5,153.19,153.3,54100.0],["2010-12-27",152.91,153.0,152.0,152.64,105700.0],["2010-12-28",152.94,153.47,152.09,153.15,83200.0],["2010-12-29",153.39,153.99,152.11,152.59,67100.0],["2010-12-30",152.19,154.18,151.57,152.52,34900.0],["2010-12-31",152.11,152.97,151.21,151.21,63400.0],["2011-01-03",152.41,154.85,152.41,153.23,86000.0],["2011-01-04",151.88,152.86,148.24,151.56,159200.0],["2011-01-05",151.14,153.67,150.54,150.64,122100.0],["2011-01-06",150.48,152.12,149.72,150.42,70700.0],["2011-01-07",150.37,151.34,146.56,147.23,141300.0],["2011-01-10",146.7,151.33,145.53,150.52,153600.0],["2011-01-11",151.36,154.03,151.36,152.06,100800.0],["2011-01-12",153.38,153.38,150.38,151.05,110000.0],["2011-01-13",151.25,151.73,149.95,150.44,65800.0],["2011-01-14",150.41,152.44,149.98,151.57,126000.0],["2011-01-18",151.19,155.72,150.86,155.72,193700.0],["2011-01-19",155.38,156.85,152.26,153.16,225900.0],["2011-01-20",152.29,153.33,149.02,149.56,165900.0],["2011-01-21",150.48,150.56,148.05,149.81,142300.0],["2011-01-24",149.9,150.49,149.05,149.58,103900.0],["2011-01-25",148.98,151.37,148.91,151.34,103600.0],["2011-01-26",151.43,152.33,150.76,151.05,90700.0],["2011-01-27",150.68,151.85,150.09,150.64,72500.0],["2011-01-28",150.85,151.23,147.0,147.56,115700.0],["2011-01-31",147.52,150.45,147.52,149.19,69000.0],["2011-02-01",150.38,153.63,150.38,152.86,150700.0],["2011-02-02",152.17,153.37,150.75,150.77,60900.0],["2011-02-03",150.81,152.49,149.26,151.35,52400.0],["2011-02-04",151.65,153.27,151.26,152.72,49100.0],["2011-02-07",153.29,155.9,152.63,155.78,121400.0],["2011-02-08",155.82,162.16,155.69,161.03,183700.0],["2011-02-09",160.21,160.93,158.26,159.3,139500.0],["2011-02-10",159.27,159.48,157.01,159.35,201400.0],["2011-02-11",160.67,167.39,160.67,167.11,448700.0],["2011-02-14",167.78,169.0,166.7,168.68,196900.0],["2011-02-15",169.0,169.0,167.15,167.74,173500.0],["2011-02-16",168.1,169.66,167.25,167.46,186100.0],["2011-02-17",167.45,169.79,166.64,169.16,147000.0],["2011-02-18",169.0,169.68,168.0,169.28,130800.0],["2011-02-22",167.35,169.28,166.24,168.02,151300.0],["2011-02-23",167.61,168.83,163.76,167.87,280800.0],["2011-02-24",167.42,170.79,166.82,168.26,223600.0],["2011-02-25",168.84,171.54,168.3,171.01,232700.0],["2011-02-28",171.5,173.94,171.03,171.37,221300.0],["2011-03-01",173.05,174.36,169.5,171.21,214200.0],["2011-03-02",171.14,173.64,169.78,170.56,142600.0],["2011-03-03",172.52,176.16,172.11,175.54,159200.0],["2011-03-04",174.88,177.39,174.37,177.07,149800.0],["2011-03-07",175.3,177.0,171.03,171.77,173900.0],["2011-03-08",172.64,177.16,172.0,174.73,154800.0],["2011-03-09",174.55,175.75,172.31,174.72,114300.0],["2011-03-10",172.32,172.72,169.21,171.05,105500.0],["2011-03-11",169.96,171.69,169.15,170.38,83300.0],["2011-03-14",168.91,170.2,166.73,168.35,118500.0],["2011-03-15",165.59,167.16,161.73,165.83,241100.0],["2011-03-16",164.5,167.7,163.08,163.88,187300.0],["2011-03-17",165.68,166.99,164.0,164.79,101800.0],["2011-03-18",166.53,168.56,162.98,165.55,171400.0],["2011-03-21",168.03,172.91,168.03,172.25,154200.0],["2011-03-22",172.24,173.35,170.05,171.96,100300.0],["2011-03-23",171.19,172.89,170.06,171.71,90100.0],["2011-03-24",172.74,173.29,166.99,170.17,246800.0],["2011-03-25",170.79,175.35,169.98,172.06,158700.0],["2011-03-28",172.64,173.18,169.35,169.38,164600.0],["2011-03-29",170.08,171.14,168.64,170.81,141800.0],["2011-03-30",171.27,172.34,170.52,170.93,165200.0],["2011-03-31",170.47,172.24,170.47,172.0,115200.0],["2011-04-01",172.0,172.72,169.57,172.17,154600.0],["2011-04-04",173.0,173.54,170.89,172.56,90500.0],["2011-04-05",171.95,176.93,171.0,175.49,141400.0],["2011-04-06",176.22,176.99,174.4,175.67,105500.0],["2011-04-07",175.87,176.62,174.15,174.84,81600.0],["2011-04-08",175.92,175.92,172.79,173.88,71600.0],["2011-04-11",174.31,175.22,172.29,173.4,46700.0],["2011-04-12",172.53,173.32,169.49,170.44,121300.0],["2011-04-13",170.87,172.91,169.66,172.6,103700.0],["2011-04-14",171.36,172.55,169.51,169.81,109200.0],["2011-04-15",169.74,171.06,169.2,170.71,143900.0],["2011-04-18",168.0,168.15,164.22,167.16,132400.0],["2011-04-19",167.15,169.21,166.31,167.27,117500.0],["2011-04-20",169.95,174.98,169.86,174.2,131700.0],["2011-04-21",174.67,177.46,174.26,176.56,86300.0],["2011-04-25",175.87,176.68,172.37,174.6,70900.0],["2011-04-26",176.17,182.32,175.23,180.89,249400.0],["2011-04-27",181.36,183.76,180.19,183.74,247200.0],["2011-04-28",183.59,184.56,183.42,183.87,120400.0],["2011-04-29",184.0,188.38,182.83,187.4,219000.0],["2011-05-02",188.64,193.56,186.98,191.95,353100.0],["2011-05-03",191.7,192.58,187.9,189.17,395800.0],["2011-05-04",187.96,190.13,185.02,187.64,361800.0],["2011-05-05",185.5,186.83,172.01,173.46,872500.0],["2011-05-06",182.54,182.57,172.59,173.3,262300.0],["2011-05-09",172.6,175.8,172.07,174.85,156000.0],["2011-05-10",175.16,179.07,175.02,178.66,207000.0],["2011-05-11",177.53,179.08,174.57,176.35,138200.0],["2011-05-12",175.5,176.62,174.13,175.8,132000.0],["2011-05-13",176.42,176.48,172.9,173.79,105600.0],["2011-05-16",173.37,175.01,172.01,173.2,121100.0],["2011-05-17",171.54,172.07,168.0,169.29,172900.0],["2011-05-18",169.73,171.87,169.73,170.75,195800.0],["2011-05-19",172.23,172.98,168.24,171.53,175300.0],["2011-05-20",170.69,171.3,167.48,167.98,179000.0],["2011-05-23",164.89,166.62,161.31,164.84,226800.0],["2011-05-24",165.42,165.7,161.88,162.66,148800.0],["2011-05-25",161.44,163.64,161.12,163.29,142500.0],["2011-05-26",162.31,164.92,162.2,164.62,62300.0],["2011-05-27",165.44,166.43,163.93,166.1,93100.0],["2011-05-31",167.52,168.84,165.91,167.37,151800.0],["2011-06-01",167.58,167.75,161.05,161.44,223200.0],["2011-06-02",161.93,163.07,161.23,161.86,150600.0],["2011-06-03",159.08,160.73,158.62,158.97,144600.0],["2011-06-06",158.39,159.5,156.86,157.13,98600.0],["2011-06-07",157.86,159.1,155.84,158.07,152000.0],["2011-06-08",157.24,159.33,156.55,158.71,160200.0],["2011-06-09",160.0,161.63,159.99,160.85,265600.0],["2011-06-10",159.77,161.24,158.11,158.66,202400.0],["2011-06-13",159.04,160.18,157.3,157.64,226300.0],["2011-06-14",160.18,161.47,160.15,160.43,180800.0],["2011-06-15",158.62,160.44,156.87,158.55,158600.0],["2011-06-16",160.01,161.6,158.29,159.93,350100.0],["2011-06-17",161.51,161.51,158.24,158.76,197600.0],["2011-06-20",157.89,160.33,157.89,160.07,141200.0],["2011-06-21",161.0,164.4,160.82,163.36,104400.0],["2011-06-22",163.41,163.86,161.93,162.01,95700.0],["2011-06-23",159.57,162.41,157.99,161.87,176300.0],["2011-06-24",161.75,161.94,158.24,159.16,212700.0],["2011-06-27",159.43,161.85,158.02,160.8,150200.0],["2011-06-28",161.08,166.78,160.99,165.5,180500.0],["2011-06-29",166.79,167.43,164.65,165.62,200000.0],["2011-06-30",166.03,171.96,165.84,168.67,229200.0],["2011-07-01",169.29,174.45,168.78,173.19,165100.0],["2011-07-05",173.13,173.65,171.26,172.94,99500.0],["2011-07-06",172.92,174.52,171.88,173.98,98100.0],["2011-07-07",175.84,176.0,173.55,175.28,94600.0],["2011-07-08",173.28,173.5,171.06,172.05,129800.0],["2011-07-11",169.93,171.01,164.29,164.88,255300.0],["2011-07-12",164.4,166.82,162.51,165.35,145200.0],["2011-07-13",166.42,168.3,165.44,165.76,124000.0],["2011-07-14",166.1,167.0,162.3,163.51,125500.0],["2011-07-15",164.16,164.2,162.41,163.93,55500.0],["2011-07-18",163.2,163.98,159.18,160.0,144500.0],["2011-07-19",160.96,163.26,160.53,162.75,124300.0],["2011-07-20",163.28,164.82,162.75,164.05,106400.0],["2011-07-21",164.95,169.31,164.07,168.68,192700.0],["2011-07-22",168.47,168.55,165.57,165.84,102000.0],["2011-07-25",163.38,165.03,162.74,163.3,128800.0],["2011-07-26",161.89,162.28,156.48,158.32,274300.0],["2011-07-27",156.94,160.11,152.0,152.75,298400.0],["2011-07-28",151.61,155.6,151.57,154.42,308000.0],["2011-07-29",154.36,160.88,148.74,154.81,391600.0],["2011-08-01",156.36,156.36,144.43,148.02,461200.0],["2011-08-02",146.52,149.53,142.89,142.97,271600.0],["2011-08-03",143.34,147.71,140.67,147.58,311700.0],["2011-08-04",145.2,146.01,140.43,140.93,291200.0],["2011-08-05",142.01,143.87,135.22,137.93,387800.0],["2011-08-08",129.93,138.15,129.93,131.91,717700.0],["2011-08-09",134.54,141.18,131.11,140.76,604800.0],["2011-08-10",137.91,145.37,137.63,140.16,627700.0],["2011-08-11",140.17,149.58,139.08,147.48,374400.0],["2011-08-12",148.7,154.2,146.8,150.86,282000.0],["2011-08-15",152.73,155.56,151.77,155.49,260300.0],["2011-08-16",153.66,154.71,148.53,149.49,277200.0],["2011-08-17",150.35,151.86,149.26,150.34,223100.0],["2011-08-18",145.71,145.84,139.42,140.57,367300.0],["2011-08-19",138.59,141.94,137.8,138.33,244300.0],["2011-08-22",141.67,141.67,135.65,137.59,268300.0],["2011-08-23",138.23,145.12,137.17,144.96,246500.0],["2011-08-24",144.0,147.87,144.0,147.6,132400.0],["2011-08-25",149.63,149.92,143.7,145.37,227900.0],["2011-08-26",143.58,151.41,141.77,151.38,187200.0],["2011-08-29",154.01,158.16,153.93,157.8,192700.0],["2011-08-30",156.07,157.67,153.7,156.28,208300.0],["2011-08-31",157.15,159.98,156.83,159.27,322300.0],["2011-09-01",159.34,161.65,157.99,158.63,320700.0],["2011-09-02",154.5,156.19,153.47,155.01,295300.0],["2011-09-06",149.7,152.72,147.77,152.39,341300.0],["2011-09-07",155.06,159.29,154.76,159.29,150500.0],["2011-09-08",157.85,159.59,156.71,157.52,154800.0],["2011-09-09",155.66,157.44,147.45,147.93,477200.0],["2011-09-12",146.05,148.45,144.18,147.04,389000.0],["2011-09-13",147.81,150.65,146.88,150.15,300000.0],["2011-09-14",150.89,155.95,147.99,154.48,361600.0],["2011-09-15",156.02,157.65,153.77,156.09,217700.0],["2011-09-16",155.61,158.78,152.56,153.25,352300.0],["2011-09-19",149.96,153.07,147.22,152.23,224400.0],["2011-09-20",152.13,156.81,152.13,152.23,358800.0],["2011-09-21",152.28,152.38,144.04,144.04,293800.0],["2011-09-22",139.07,139.72,135.5,137.03,380500.0],["2011-09-23",136.45,140.74,135.22,139.96,342900.0],["2011-09-26",140.46,143.87,137.56,143.37,300500.0],["2011-09-27",146.34,152.74,146.34,147.65,256200.0],["2011-09-28",148.72,149.11,141.85,141.99,168100.0],["2011-09-29",144.91,146.07,139.64,143.58,282800.0],["2011-09-30",140.82,144.57,138.58,139.96,333700.0],["2011-10-03",137.88,142.23,130.03,130.12,629800.0],["2011-10-04",127.7,135.67,126.1,135.29,512600.0],["2011-10-05",135.54,139.66,133.51,138.76,392200.0],["2011-10-06",138.02,142.92,136.34,142.72,216000.0],["2011-10-07",140.55,140.55,130.61,131.39,824000.0],["2011-10-10",135.09,138.64,134.98,137.74,429300.0],["2011-10-11",136.85,140.96,135.67,139.97,447700.0],["2011-10-12",141.4,146.34,140.79,141.73,318200.0],["2011-10-13",140.23,142.63,137.57,140.33,141400.0],["2011-10-14",143.14,143.72,142.12,142.71,124600.0],["2011-10-17",142.31,142.61,137.26,137.81,217000.0],["2011-10-18",138.12,141.73,134.53,140.98,336500.0],["2011-10-19",140.98,141.66,137.7,138.4,250400.0],["2011-10-20",139.19,142.92,137.34,142.58,231400.0],["2011-10-21",144.07,148.9,143.95,147.92,278500.0],["2011-10-24",148.35,154.2,147.22,154.03,390400.0],["2011-10-25",152.82,156.62,151.75,152.58,283000.0],["2011-10-26",154.15,154.41,146.87,150.84,279000.0],["2011-10-27",156.9,159.15,154.66,157.43,179600.0],["2011-10-28",157.69,159.67,156.21,157.97,213300.0],["2011-10-31",155.2,157.14,152.89,153.6,198300.0],["2011-11-01",147.34,152.52,145.52,148.08,310000.0],["2011-11-02",151.58,151.59,148.45,149.95,262100.0],["2011-11-03",152.36,155.49,149.71,154.57,414300.0],["2011-11-04",154.0,165.27,153.0,164.2,471700.0],["2011-11-07",162.95,164.4,159.9,163.42,360600.0],["2011-11-08",164.0,168.5,163.51,167.13,323200.0],["2011-11-09",163.2,163.89,157.83,158.94,254500.0],["2011-11-10",158.89,161.5,158.87,159.95,116200.0],["2011-11-11",161.31,163.87,161.02,162.13,165300.0],["2011-11-14",167.59,167.59,159.82,161.59,121800.0],["2011-11-15",160.71,163.7,159.21,162.37,129500.0],["2011-11-16",159.8,163.31,158.39,158.51,130900.0],["2011-11-17",158.26,159.92,155.28,156.41,134800.0],["2011-11-18",156.63,157.58,153.29,153.49,97600.0],["2011-11-21",150.65,151.54,148.1,150.56,241000.0],["2011-11-22",150.08,153.94,149.77,152.52,186500.0],["2011-11-23",150.81,150.81,148.21,149.51,155100.0],["2011-11-25",148.42,151.0,147.91,148.56,88800.0],["2011-11-28",154.6,155.29,151.95,153.41,194200.0],["2011-11-29",153.14,153.75,152.07,153.3,122300.0],["2011-11-30",158.86,160.74,157.56,159.8,203500.0],["2011-12-01",158.0,161.15,157.56,158.43,171500.0],["2011-12-02",159.64,160.99,158.07,158.82,174000.0],["2011-12-05",161.45,164.88,160.36,161.78,250700.0],["2011-12-06",161.6,162.33,160.13,161.74,121300.0],["2011-12-07",159.75,159.75,156.96,158.15,281200.0],["2011-12-08",156.9,157.0,151.92,152.3,237700.0],["2011-12-09",152.52,158.46,152.52,157.55,110100.0],["2011-12-12",154.91,155.64,150.76,151.92,132100.0],["2011-12-13",152.98,153.86,149.32,150.09,146000.0],["2011-12-14",149.0,149.46,143.56,145.91,186600.0],["2011-12-15",147.84,148.35,144.66,145.38,155400.0],["2011-12-16",145.76,149.59,143.5,146.79,311200.0],["2011-12-19",148.17,148.95,142.82,143.31,228000.0],["2011-12-20",146.31,149.84,146.01,149.78,171000.0],["2011-12-21",149.64,149.95,145.75,148.87,107100.0],["2011-12-22",149.33,151.26,149.33,150.25,80300.0],["2011-12-23",150.67,150.85,149.59,150.2,43900.0],["2011-12-27",149.76,151.56,149.76,150.45,77400.0],["2011-12-28",149.15,149.63,145.0,145.8,182100.0],["2011-12-29",146.24,148.28,144.78,148.03,239500.0],["2011-12-30",147.95,148.78,146.78,147.71,71300.0],["2012-01-03",151.71,154.36,150.7,152.39,186000.0],["2012-01-04",152.31,153.13,150.56,152.19,175300.0],["2012-01-05",150.93,154.34,150.23,153.91,151300.0],["2012-01-06",155.11,157.59,153.68,155.36,142200.0],["2012-01-09",156.09,157.18,155.29,156.15,131600.0],["2012-01-10",158.12,162.97,157.88,161.67,201300.0],["2012-01-11",160.99,163.0,158.71,162.37,172000.0],["2012-01-12",162.94,164.09,161.0,163.78,126500.0],["2012-01-13",162.13,163.69,161.85,163.59,145800.0],["2012-01-17",165.69,169.68,164.84,168.18,218100.0],["2012-01-18",166.49,171.36,166.25,171.13,129400.0],["2012-01-19",171.49,173.45,170.68,172.03,181400.0],["2012-01-20",171.41,172.0,169.62,171.59,103200.0],["2012-01-23",171.85,173.31,169.36,171.52,96800.0],["2012-01-24",171.13,177.26,169.66,172.19,289100.0],["2012-01-25",172.62,176.5,172.62,175.77,104600.0],["2012-01-26",176.41,177.11,174.31,174.88,141200.0],["2012-01-27",173.54,177.18,173.32,176.41,114400.0],["2012-01-30",174.8,177.03,173.44,175.97,71500.0],["2012-01-31",177.6,177.8,174.1,175.5,127200.0],["2012-02-01",177.07,179.73,176.16,179.11,184000.0],["2012-02-02",179.45,180.9,179.1,180.02,84500.0],["2012-02-03",183.34,185.28,181.35,183.86,225600.0],["2012-02-06",182.18,183.44,179.28,180.87,163900.0],["2012-02-07",179.98,182.53,178.83,179.61,261700.0],["2012-02-08",179.61,186.39,179.61,183.28,331300.0],["2012-02-09",182.57,186.3,180.65,184.88,415500.0],["2012-02-10",180.5,182.69,175.74,181.14,272400.0],["2012-02-13",181.8,183.45,180.89,181.76,196600.0],["2012-02-14",179.99,181.87,179.36,180.5,194100.0],["2012-02-15",181.24,182.85,178.06,178.44,206400.0],["2012-02-16",178.8,181.82,178.07,181.25,171200.0],["2012-02-17",181.73,181.73,177.61,178.39,164500.0],["2012-02-21",178.61,179.96,176.1,178.61,172300.0],["2012-02-22",177.58,180.45,177.05,179.6,139900.0],["2012-02-23",179.73,181.46,178.48,180.5,92300.0],["2012-02-24",180.57,183.33,180.5,180.95,150200.0],["2012-02-27",179.06,184.68,178.67,184.11,209500.0],["2012-02-28",184.24,186.46,181.99,182.04,283000.0],["2012-02-29",182.08,182.85,178.5,180.28,222700.0],["2012-03-01",180.91,184.0,179.87,183.21,175000.0],["2012-03-02",182.59,183.91,179.55,180.1,141400.0],["2012-03-05",179.55,181.96,176.34,177.19,353300.0],["2012-03-06",169.67,174.93,169.67,172.96,314500.0],["2012-03-07",172.53,175.55,172.53,175.18,174200.0],["2012-03-08",176.86,178.59,176.38,177.78,161500.0],["2012-03-09",178.18,181.13,177.96,179.91,156500.0],["2012-03-12",179.56,180.24,177.07,177.71,131300.0],["2012-03-13",179.11,180.8,177.93,180.8,132100.0],["2012-03-14",180.57,180.93,176.77,177.88,171100.0],["2012-03-15",177.78,181.91,177.32,181.78,154800.0],["2012-03-16",181.59,184.76,181.45,184.2,228300.0],["2012-03-19",183.97,185.15,182.2,184.15,142800.0],["2012-03-20",183.68,184.89,183.0,184.0,251700.0],["2012-03-21",184.48,185.34,183.49,184.6,134100.0],["2012-03-22",182.9,183.29,180.33,183.04,330200.0],["2012-03-23",182.81,183.5,180.68,183.5,169000.0],["2012-03-26",185.02,189.33,184.93,188.72,225000.0],["2012-03-27",188.8,190.02,187.37,189.67,196300.0],["2012-03-28",190.0,190.0,183.0,183.75,297800.0],["2012-03-29",183.11,183.35,180.77,183.02,208100.0],["2012-03-30",183.06,186.43,181.97,184.75,216300.0],["2012-04-02",184.2,186.57,182.69,184.17,177300.0],["2012-04-03",184.39,186.25,182.8,185.08,138000.0],["2012-04-04",183.06,184.35,179.7,182.67,205600.0],["2012-04-05",181.94,182.47,180.77,181.41,126900.0],["2012-04-09",177.03,179.55,177.0,178.23,135500.0],["2012-04-10",178.23,178.68,173.5,173.57,199800.0],["2012-04-11",175.91,176.78,174.24,174.61,279300.0],["2012-04-12",174.76,179.94,174.58,179.88,272000.0],["2012-04-13",179.07,180.81,177.26,177.57,140100.0],["2012-04-16",178.62,179.8,175.16,176.2,140900.0],["2012-04-17",177.24,180.12,176.48,179.08,98800.0],["2012-04-18",178.2,179.38,177.27,177.63,121900.0],["2012-04-19",178.11,179.36,173.98,176.3,156500.0],["2012-04-20",177.58,179.25,176.77,176.79,82900.0],["2012-04-23",175.0,175.47,171.62,173.45,284300.0],["2012-04-24",170.0,173.26,170.0,171.93,306800.0],["2012-04-25",174.3,177.62,173.26,177.26,202900.0],["2012-04-26",177.04,180.06,176.78,179.04,136600.0],["2012-04-27",180.0,180.6,178.93,179.04,122100.0],["2012-04-30",178.81,179.8,177.5,179.32,90000.0],["2012-05-01",179.3,184.74,178.65,182.01,211200.0],["2012-05-02",179.91,185.52,179.57,184.06,254000.0],["2012-05-03",184.5,187.97,182.6,183.83,238800.0],["2012-05-04",168.59,172.0,166.01,169.53,946200.0],["2012-05-07",168.33,170.04,167.27,169.73,462700.0],["2012-05-08",168.5,170.72,166.34,170.14,351400.0],["2012-05-09",167.63,169.64,166.71,169.4,223000.0],["2012-05-10",171.36,171.86,167.46,168.53,338600.0],["2012-05-11",167.08,168.37,166.44,167.21,261000.0],["2012-05-14",165.33,167.26,164.2,165.47,233300.0],["2012-05-15",165.14,167.88,163.83,164.24,200000.0],["2012-05-16",164.26,167.72,163.26,163.38,162400.0],["2012-05-17",164.39,167.49,160.4,160.44,320700.0],["2012-05-18",161.15,161.63,157.46,157.89,255900.0],["2012-05-21",158.84,164.18,158.8,163.98,199800.0],["2012-05-22",164.13,167.31,162.95,164.03,225000.0],["2012-05-23",162.2,164.1,160.22,163.74,164000.0],["2012-05-24",164.31,165.55,161.93,163.0,170300.0],["2012-05-25",163.43,163.73,161.64,162.78,234000.0],["2012-05-29",165.07,167.28,164.57,166.5,156300.0],["2012-05-30",164.0,164.17,159.78,159.84,277600.0],["2012-05-31",160.31,160.83,155.83,156.12,320200.0],["2012-06-01",155.48,156.59,152.34,153.56,642300.0],["2012-06-04",153.56,154.89,150.51,153.01,182400.0],["2012-06-05",152.27,155.43,151.78,154.69,148900.0],["2012-06-06",155.42,159.4,155.42,158.79,199700.0],["2012-06-07",160.63,161.15,156.98,157.26,181000.0],["2012-06-08",155.93,158.55,154.94,158.05,291700.0],["2012-06-11",159.61,159.61,155.16,155.31,303300.0],["2012-06-12",155.96,157.0,154.26,156.17,174700.0],["2012-06-13",153.9,155.99,152.38,153.44,329400.0],["2012-06-14",153.79,156.53,152.9,156.37,260900.0],["2012-06-15",157.01,157.5,155.25,156.42,274600.0],["2012-06-18",155.6,158.13,154.83,157.72,157000.0],["2012-06-19",157.66,160.17,157.46,159.45,238900.0],["2012-06-20",159.64,159.94,157.03,158.44,148900.0],["2012-06-21",158.0,159.02,152.5,152.85,205300.0],["2012-06-22",154.36,154.69,152.83,153.18,242400.0],["2012-06-25",150.99,151.2,149.33,150.57,235300.0],["2012-06-26",150.21,152.24,150.21,151.25,212300.0],["2012-06-27",144.55,153.48,143.6,151.19,192600.0],["2012-06-28",150.19,152.77,150.19,152.61,380800.0],["2012-06-29",155.72,156.82,155.29,155.85,221600.0],["2012-07-02",156.8,157.41,154.2,157.18,217100.0],["2012-07-03",157.26,161.47,157.26,161.38,93500.0],["2012-07-05",160.5,162.31,160.06,160.06,282300.0],["2012-07-06",159.06,160.34,155.2,157.18,190900.0],["2012-07-09",157.08,157.08,153.4,154.4,178200.0],["2012-07-10",153.36,156.99,149.07,151.25,260300.0],["2012-07-11",151.29,151.51,147.73,148.68,309500.0],["2012-07-12",147.14,149.78,145.79,148.83,280500.0],["2012-07-13",149.58,152.71,149.41,151.28,161700.0],["2012-07-16",151.21,152.54,150.31,151.43,145500.0],["2012-07-17",151.54,153.46,148.99,152.86,145500.0],["2012-07-18",152.32,157.5,151.85,156.76,182500.0],["2012-07-19",157.33,158.84,155.67,157.98,199000.0],["2012-07-20",156.92,157.18,153.76,155.65,312400.0],["2012-07-23",152.17,153.29,150.74,152.55,343900.0],["2012-07-24",152.29,152.7,150.12,151.0,186800.0],["2012-07-25",152.25,152.88,149.62,151.11,393600.0],["2012-07-26",153.9,155.71,150.27,155.07,290600.0],["2012-07-27",147.0,159.75,143.9,155.79,793600.0],["2012-07-30",155.23,156.54,153.17,154.29,322900.0],["2012-07-31",153.43,156.06,153.43,154.8,178600.0],["2012-08-01",155.44,156.55,153.18,155.21,242800.0],["2012-08-02",153.82,156.05,150.87,151.28,300800.0],["2012-08-03",154.35,159.88,154.09,159.24,190200.0],["2012-08-06",159.0,163.51,158.56,162.93,244100.0],["2012-08-07",163.01,169.22,162.14,167.38,263800.0],["2012-08-08",166.48,169.24,165.83,168.66,234500.0],["2012-08-09",168.53,170.52,167.05,167.98,184100.0],["2012-08-10",166.95,168.22,165.01,165.77,174300.0],["2012-08-13",165.75,167.22,164.57,166.32,120100.0],["2012-08-14",166.89,166.89,164.44,165.14,123900.0],["2012-08-15",164.85,166.27,164.07,166.16,145400.0],["2012-08-16",164.0,165.93,162.39,165.01,159700.0],["2012-08-17",165.0,165.52,162.77,163.78,174500.0],["2012-08-20",163.76,164.8,161.52,162.76,220300.0],["2012-08-21",163.65,166.62,162.99,164.98,206100.0],["2012-08-22",164.38,165.23,162.95,164.32,164000.0],["2012-08-23",163.84,164.9,161.62,162.95,212600.0],["2012-08-24",163.17,163.49,161.1,162.45,248500.0],["2012-08-27",163.18,164.99,162.1,163.36,174200.0],["2012-08-28",163.12,166.18,162.4,165.42,167400.0],["2012-08-29",165.3,167.43,164.4,164.55,138100.0],["2012-08-30",163.51,164.84,162.67,164.32,120000.0],["2012-08-31",165.98,166.07,164.13,165.11,127900.0],["2012-09-04",164.97,166.14,160.94,164.11,235800.0],["2012-09-05",164.59,165.2,162.09,163.19,238400.0],["2012-09-06",165.1,168.49,164.85,167.81,142700.0],["2012-09-07",168.0,173.87,166.95,172.94,283300.0],["2012-09-10",172.73,173.06,170.6,170.84,121000.0],["2012-09-11",170.91,172.73,169.08,170.91,147500.0],["2012-09-12",171.35,172.14,168.3,169.66,141900.0],["2012-09-13",170.0,174.38,168.34,174.24,242700.0],["2012-09-14",175.0,178.37,173.4,177.44,187100.0],["2012-09-17",177.25,177.86,175.88,176.42,182500.0],["2012-09-18",176.77,176.77,171.52,173.32,441300.0],["2012-09-19",173.62,175.46,172.58,174.97,185000.0],["2012-09-20",173.24,173.89,170.13,171.93,190000.0],["2012-09-21",172.51,173.6,171.78,172.47,224900.0],["2012-09-24",172.28,173.92,170.31,173.72,151300.0],["2012-09-25",174.72,174.72,171.0,171.01,193200.0],["2012-09-26",171.46,172.35,168.61,171.29,182000.0],["2012-09-27",171.5,173.75,171.24,173.11,107400.0],["2012-09-28",171.93,172.4,170.51,170.74,126400.0],["2012-10-01",170.97,173.23,170.52,171.62,295700.0],["2012-10-02",172.92,174.44,170.67,172.43,153400.0],["2012-10-03",172.78,174.67,172.65,174.61,198700.0],["2012-10-04",175.09,176.33,174.23,176.06,160800.0],["2012-10-05",177.04,178.03,175.72,176.14,117500.0],["2012-10-08",176.02,176.02,173.59,175.2,98900.0],["2012-10-09",176.13,176.13,170.45,170.71,109800.0],["2012-10-10",170.93,171.1,167.91,168.5,140700.0],["2012-10-11",170.22,171.96,169.16,170.48,165500.0],["2012-10-12",170.36,171.59,168.99,169.46,113400.0],["2012-10-15",169.44,171.05,168.44,169.88,147300.0],["2012-10-16",170.73,172.86,170.09,170.94,202400.0],["2012-10-17",171.61,173.0,170.08,172.54,196300.0],["2012-10-18",171.99,171.99,164.48,166.66,311400.0],["2012-10-19",165.65,166.42,163.34,164.62,127600.0],["2012-10-22",164.21,165.42,162.48,164.0,152500.0],["2012-10-23",161.73,163.13,160.86,161.8,282300.0],["2012-10-24",163.06,163.55,161.06,163.46,150900.0],["2012-10-25",164.98,166.37,163.59,164.85,195900.0],["2012-10-26",165.27,168.72,164.68,167.0,280000.0],["2012-10-31",166.89,169.7,165.21,169.37,295000.0],["2012-11-01",169.37,174.42,168.62,174.05,329200.0],["2012-11-02",173.0,177.84,170.06,174.94,413700.0],["2012-11-05",175.0,179.22,173.62,179.05,318000.0],["2012-11-06",179.39,182.13,178.87,181.28,333100.0],["2012-11-07",179.03,180.09,176.25,178.64,249100.0],["2012-11-08",179.09,179.09,174.75,175.17,200500.0],["2012-11-09",174.23,177.22,174.06,176.27,121000.0],["2012-11-12",176.76,178.44,174.14,178.35,131600.0],["2012-11-13",176.38,178.74,175.07,176.39,99500.0],["2012-11-14",176.59,177.75,174.49,174.62,171800.0],["2012-11-15",174.35,176.25,172.03,176.25,304900.0],["2012-11-16",176.36,177.73,172.79,174.1,206500.0],["2012-11-19",176.78,179.18,175.69,179.18,149500.0],["2012-11-20",177.94,181.74,176.55,181.65,302700.0],["2012-11-21",182.0,182.17,180.04,181.98,146800.0],["2012-11-23",183.0,184.87,181.63,184.59,41100.0],["2012-11-26",183.61,184.67,182.65,184.04,175200.0],["2012-11-27",183.32,186.13,182.46,185.03,138600.0],["2012-11-28",183.75,186.78,183.09,186.39,149300.0],["2012-11-29",187.5,189.17,185.52,187.08,163200.0],["2012-11-30",187.81,187.81,185.46,187.09,191600.0],["2012-12-03",188.0,188.12,185.29,185.52,162800.0],["2012-12-04",185.19,187.13,184.85,185.73,165000.0],["2012-12-05",185.55,186.82,183.46,185.77,152500.0],["2012-12-06",184.96,186.43,183.21,184.62,168400.0],["2012-12-07",185.0,185.18,183.14,184.02,147300.0],["2012-12-10",184.27,189.68,184.2,188.43,207200.0],["2012-12-11",189.76,191.55,188.23,190.7,238600.0],["2012-12-12",191.18,191.93,187.19,187.32,154900.0],["2012-12-13",187.75,188.79,186.58,187.53,99400.0],["2012-12-14",187.27,189.05,185.94,188.55,155600.0],["2012-12-17",188.8,191.03,188.49,190.15,95400.0],["2012-12-18",190.33,194.19,189.54,193.71,139700.0],["2012-12-19",193.0,194.09,191.37,191.62,347000.0],["2012-12-20",192.08,195.12,191.63,195.0,158100.0],["2012-12-21",191.6,193.85,191.32,191.43,317900.0],["2012-12-24",191.88,193.88,190.79,192.83,49100.0],["2012-12-26",192.98,193.6,190.75,191.39,81600.0],["2012-12-27",191.87,192.76,188.41,191.63,122100.0],["2012-12-28",190.46,191.57,188.48,188.59,72500.0],["2012-12-31",188.81,193.48,187.54,193.3,93400.0],["2013-01-02",198.88,199.56,193.72,197.88,154000.0],["2013-01-03",197.73,198.76,195.81,196.72,117100.0],["2013-01-04",199.22,199.85,196.1,197.02,260300.0],["2013-01-07",199.56,204.53,199.56,201.77,325500.0],["2013-01-08",202.11,202.95,198.94,200.56,145800.0],["2013-01-09",201.03,206.27,200.38,204.66,210500.0],["2013-01-10",206.26,206.26,201.31,202.7,245600.0],["2013-01-11",202.54,204.32,201.55,201.88,158900.0],["2013-01-14",201.43,205.84,201.43,205.27,132300.0],["2013-01-15",204.45,204.68,202.6,204.11,105900.0],["2013-01-16",203.79,205.42,203.49,204.11,104100.0],["2013-01-17",204.74,208.54,204.23,207.78,188200.0],["2013-01-18",208.0,210.88,206.72,209.3,193100.0],["2013-01-22",209.12,210.1,207.79,210.04,137000.0],["2013-01-23",208.61,212.86,208.61,211.01,209200.0],["2013-01-24",211.58,212.85,209.1,211.09,177300.0],["2013-01-25",210.81,214.31,210.81,214.31,73100.0],["2013-01-28",213.67,214.64,211.15,212.13,107700.0],["2013-01-29",212.26,213.34,211.27,213.21,92400.0],["2013-01-30",212.93,214.1,210.75,211.56,121300.0],["2013-01-31",210.93,214.68,209.99,212.53,93900.0],["2013-02-01",214.52,215.63,213.83,214.6,71300.0],["2013-02-04",213.32,213.98,211.13,212.0,94100.0],["2013-02-05",213.97,217.16,212.66,216.19,115300.0],["2013-02-06",215.81,218.45,214.07,216.52,207800.0],["2013-02-07",217.68,221.63,216.53,221.56,236300.0],["2013-02-08",219.38,222.48,219.05,221.15,166900.0],["2013-02-11",221.01,221.73,217.8,219.37,165600.0],["2013-02-12",219.45,220.8,217.89,217.99,107800.0],["2013-02-13",217.88,220.42,216.65,218.94,145400.0],["2013-02-14",217.76,218.72,216.2,217.75,96100.0],["2013-02-15",217.3,218.87,213.49,215.14,173200.0],["2013-02-19",216.15,218.32,215.17,217.15,117000.0],["2013-02-20",216.98,218.35,214.19,214.67,144600.0],["2013-02-21",211.7,214.77,211.7,212.8,83700.0],["2013-02-22",213.76,214.51,212.28,212.59,119300.0],["2013-02-25",213.11,214.68,206.34,206.61,554500.0],["2013-02-26",208.0,210.9,205.01,209.82,302900.0],["2013-02-27",209.99,214.35,207.52,213.59,225200.0],["2013-02-28",212.0,214.98,211.53,212.8,164300.0],["2013-03-01",211.45,212.58,209.13,211.16,330800.0],["2013-03-04",210.68,211.54,208.44,210.94,182200.0],["2013-03-05",211.78,214.06,211.44,214.06,199800.0],["2013-03-06",214.5,215.76,213.36,215.21,169400.0],["2013-03-07",215.89,216.31,213.87,215.55,98800.0],["2013-03-08",216.1,218.66,214.67,218.48,158400.0],["2013-03-11",217.53,219.6,217.33,219.6,92500.0],["2013-03-12",219.68,219.68,216.2,217.79,76900.0],["2013-03-13",218.18,218.54,216.02,218.13,117400.0],["2013-03-14",218.75,220.22,218.25,220.07,123800.0],["2013-03-15",219.79,219.8,217.35,218.44,169300.0],["2013-03-18",217.05,219.71,216.58,217.8,102200.0],["2013-03-19",218.42,219.47,216.88,218.75,139100.0],["2013-03-20",219.85,222.26,219.85,221.5,130900.0],["2013-03-21",220.32,221.99,218.06,219.51,97200.0],["2013-03-22",220.24,220.6,218.54,219.72,134200.0],["2013-03-25",219.92,221.21,211.67,213.06,284400.0],["2013-03-26",213.77,214.25,211.6,214.21,215200.0],["2013-03-27",212.7,214.22,211.01,212.54,143600.0],["2013-03-28",212.83,214.07,211.58,213.22,217300.0],["2013-04-01",213.07,213.6,210.18,211.61,105800.0],["2013-04-02",212.91,213.71,210.55,211.58,171300.0],["2013-04-03",211.8,211.8,206.68,207.75,200500.0],["2013-04-04",207.5,208.2,206.24,207.28,190400.0],["2013-04-05",204.8,206.01,203.85,204.55,128800.0],["2013-04-08",204.96,207.19,204.5,206.99,159200.0],["2013-04-09",207.03,209.19,206.2,208.61,144700.0],["2013-04-10",209.4,213.29,209.01,213.12,152900.0],["2013-04-11",210.0,211.51,207.33,209.53,210400.0],["2013-04-12",208.58,211.49,208.45,211.48,157700.0],["2013-04-15",211.14,212.49,196.48,197.91,606600.0],["2013-04-16",200.39,204.52,198.22,203.97,309500.0],["2013-04-17",203.28,203.86,200.93,202.32,225200.0],["2013-04-18",202.42,203.62,200.19,201.45,243500.0],["2013-04-19",201.93,201.93,197.85,199.64,244000.0],["2013-04-22",200.08,204.03,198.44,203.01,248900.0],["2013-04-23",204.58,210.37,202.88,208.92,260900.0],["2013-04-24",209.68,212.24,208.3,210.04,259500.0],["2013-04-25",210.46,212.8,209.83,212.0,155500.0],["2013-04-26",211.5,211.5,205.35,206.57,225900.0],["2013-04-29",207.21,207.21,205.13,206.27,201700.0],["2013-04-30",206.05,209.04,203.91,208.96,228400.0],["2013-05-01",207.54,207.54,200.75,202.6,472100.0],["2013-05-02",196.0,203.61,196.0,202.7,405500.0],["2013-05-03",205.93,219.77,203.86,215.25,428600.0],["2013-05-06",214.82,221.65,214.65,221.65,326600.0],["2013-05-07",221.22,221.29,216.55,220.76,381000.0],["2013-05-08",220.33,224.99,219.45,224.99,204700.0],["2013-05-09",223.95,225.66,221.43,223.41,134200.0],["2013-05-10",224.19,227.19,223.38,226.62,136200.0],["2013-05-13",225.85,225.93,223.18,224.18,114800.0],["2013-05-14",224.63,227.01,224.11,226.71,123600.0],["2013-05-15",226.39,229.68,226.39,228.0,170500.0],["2013-05-16",224.88,226.8,220.52,221.19,331500.0],["2013-05-17",222.59,224.2,221.05,224.01,168800.0],["2013-05-20",223.46,225.63,222.07,223.11,117000.0],["2013-05-21",223.15,224.32,222.22,223.39,105900.0],["2013-05-22",223.17,224.74,219.49,220.3,134600.0],["2013-05-23",217.51,222.17,216.0,222.06,138400.0],["2013-05-24",220.44,222.27,218.71,221.97,138200.0],["2013-05-28",225.15,227.1,223.86,225.85,159800.0],["2013-05-29",223.64,225.22,221.34,222.55,152000.0],["2013-05-30",222.91,225.18,222.52,224.32,202600.0],["2013-05-31",223.04,224.63,218.18,218.26,161200.0],["2013-06-03",218.69,219.63,212.78,218.1,216300.0],["2013-06-04",218.57,219.81,215.13,215.68,208400.0],["2013-06-05",215.4,216.12,211.86,212.16,110200.0],["2013-06-06",211.85,215.48,211.85,215.43,185600.0],["2013-06-07",218.29,219.29,215.88,217.57,130900.0],["2013-06-10",218.33,219.6,215.94,216.52,94900.0],["2013-06-11",213.66,215.36,211.25,213.09,190000.0],["2013-06-12",214.61,214.95,211.97,212.64,134600.0],["2013-06-13",212.05,215.42,211.83,215.11,197300.0],["2013-06-14",213.64,215.58,211.49,211.78,92100.0],["2013-06-17",213.76,216.78,213.63,215.81,130700.0],["2013-06-18",216.05,217.62,214.79,216.72,82700.0],["2013-06-19",216.11,216.84,213.03,213.28,73100.0],["2013-06-20",209.97,211.52,203.49,203.91,227600.0],["2013-06-21",205.03,206.38,203.57,204.88,208100.0],["2013-06-24",202.13,203.47,199.91,202.0,238400.0],["2013-06-25",203.52,204.48,200.78,201.61,189300.0],["2013-06-26",203.66,205.19,200.87,201.46,324600.0],["2013-06-27",202.96,203.0,201.5,202.3,264800.0],["2013-06-28",201.94,202.94,200.88,201.2,287200.0],["2013-07-01",202.34,207.18,202.34,206.09,217200.0],["2013-07-02",205.82,208.26,204.82,205.55,162400.0],["2013-07-03",204.13,207.27,204.13,205.74,63400.0],["2013-07-05",207.95,210.82,207.32,210.15,121300.0],["2013-07-08",211.66,213.57,208.82,208.87,97300.0],["2013-07-09",209.92,213.64,208.25,212.42,180800.0],["2013-07-10",212.2,213.2,210.9,212.8,92000.0],["2013-07-11",216.85,217.0,211.83,214.92,116000.0],["2013-07-12",214.47,216.59,214.47,215.77,81600.0],["2013-07-15",216.06,217.19,215.66,216.29,48600.0],["2013-07-16",216.21,216.56,212.85,213.37,96900.0],["2013-07-17",214.49,215.48,212.53,213.48,83800.0],["2013-07-18",214.51,215.78,211.43,215.17,111600.0],["2013-07-19",214.55,217.85,214.55,216.96,74000.0],["2013-07-22",217.08,219.18,216.78,219.17,80700.0],["2013-07-23",219.0,220.45,216.21,218.95,189600.0],["2013-07-24",220.24,222.86,218.38,222.08,167800.0],["2013-07-25",221.75,225.0,220.43,223.05,229800.0],["2013-07-26",220.71,222.86,210.88,219.54,290900.0],["2013-07-29",222.0,222.77,219.37,219.48,283000.0],["2013-07-30",220.62,222.28,219.47,221.01,80000.0],["2013-07-31",221.44,223.85,220.6,220.6,111900.0],["2013-08-01",223.76,229.89,223.3,227.19,201700.0],["2013-08-02",210.0,228.0,210.0,227.21,132800.0],["2013-08-05",226.65,229.35,226.61,229.08,105900.0],["2013-08-06",227.48,229.57,226.08,229.0,147000.0],["2013-08-07",228.15,228.98,225.5,228.69,184100.0],["2013-08-08",228.65,229.68,227.42,228.5,176500.0],["2013-08-09",228.1,229.87,227.92,228.21,42400.0],["2013-08-12",227.74,229.93,227.59,229.88,50200.0],["2013-08-13",229.98,230.6,228.7,230.39,71000.0],["2013-08-14",230.9,230.91,228.17,229.61,69600.0],["2013-08-15",226.25,228.61,224.61,225.11,85300.0],["2013-08-16",224.89,227.49,223.72,225.71,81000.0],["2013-08-19",224.73,226.36,224.0,224.05,50500.0],["2013-08-20",224.29,226.29,222.86,225.33,33300.0],["2013-08-21",224.19,226.45,223.17,223.44,51300.0],["2013-08-22",223.46,231.03,223.28,230.25,79600.0],["2013-08-23",231.52,231.55,226.77,229.0,43200.0],["2013-08-26",229.0,229.93,226.75,227.41,48700.0],["2013-08-27",225.0,226.16,222.4,222.41,77800.0],["2013-08-28",222.33,226.09,221.0,224.56,95700.0],["2013-08-29",223.36,227.68,222.38,224.95,111500.0],["2013-08-30",224.97,224.97,219.87,220.23,87300.0],["2013-09-03",223.13,225.02,217.82,221.08,225800.0],["2013-09-04",221.0,227.22,220.25,226.11,100700.0],["2013-09-05",225.78,226.7,223.82,223.96,89400.0],["2013-09-06",227.0,229.96,223.61,228.11,187300.0],["2013-09-09",228.56,230.17,228.45,229.33,63900.0],["2013-09-10",230.46,233.45,229.33,232.91,86300.0],["2013-09-11",232.59,234.3,231.19,232.82,85500.0],["2013-09-12",232.54,236.6,232.36,235.05,92100.0],["2013-09-13",235.79,237.24,233.12,235.22,113800.0],["2013-09-16",239.61,241.13,235.92,239.32,130200.0],["2013-09-17",239.03,240.21,237.64,239.23,66000.0],["2013-09-18",238.25,241.11,235.91,240.38,61500.0],["2013-09-19",241.04,241.85,238.95,240.95,76400.0],["2013-09-20",241.68,242.41,238.5,238.52,181700.0],["2013-09-23",238.92,240.65,236.52,239.97,76600.0],["2013-09-24",240.45,242.49,238.32,239.4,120900.0],["2013-09-25",240.4,241.9,238.28,240.38,103800.0],["2013-09-26",241.08,243.57,239.49,242.56,86900.0],["2013-09-27",241.05,242.0,239.7,240.19,70500.0],["2013-09-30",236.31,241.98,236.22,240.09,158900.0],["2013-10-01",240.45,247.0,238.9,242.53,275300.0],["2013-10-02",241.21,242.73,239.09,241.3,114500.0],["2013-10-03",241.04,242.0,236.63,238.84,136700.0],["2013-10-04",238.57,242.25,237.6,239.76,114500.0],["2013-10-07",237.24,240.48,237.13,238.3,128500.0],["2013-10-08",237.39,239.93,233.66,233.71,121400.0],["2013-10-09",234.15,235.55,231.05,233.98,152300.0],["2013-10-10",237.54,241.2,237.54,240.31,74500.0],["2013-10-11",239.25,243.59,239.25,241.85,106300.0],["2013-10-14",241.01,244.42,240.16,243.35,89100.0],["2013-10-15",242.87,243.45,238.91,239.67,120200.0],["2013-10-16",241.71,243.89,240.17,241.01,126600.0],["2013-10-17",240.03,246.11,239.15,245.15,103200.0],["2013-10-18",246.5,247.53,244.41,247.31,210700.0],["2013-10-21",247.55,250.0,246.07,247.11,118600.0],["2013-10-22",247.75,250.15,245.14,246.18,130500.0],["2013-10-23",245.69,247.1,244.02,244.98,110200.0],["2013-10-24",245.04,250.5,245.04,249.99,173200.0],["2013-10-25",250.95,251.25,248.11,250.46,195800.0],["2013-10-28",249.86,249.86,246.52,247.99,112200.0],["2013-10-29",248.27,250.24,246.66,249.29,236600.0],["2013-10-30",249.06,250.3,246.95,247.92,237600.0],["2013-10-31",248.14,251.13,247.24,247.46,102500.0],["2013-11-01",247.45,249.06,245.84,247.59,54900.0],["2013-11-04",248.33,248.46,246.36,247.13,86700.0],["2013-11-05",246.48,249.2,245.07,246.61,75200.0],["2013-11-06",247.79,249.46,246.09,247.52,58400.0],["2013-11-07",247.79,250.03,243.43,244.99,140000.0],["2013-11-08",236.22,242.29,235.52,239.0,431400.0],["2013-11-11",238.11,240.49,236.53,240.36,166400.0],["2013-11-12",239.67,241.54,237.83,240.25,218100.0],["2013-11-13",239.34,240.8,237.56,240.28,252300.0],["2013-11-14",239.6,244.2,239.2,243.62,170800.0],["2013-11-15",243.67,248.94,243.67,247.49,180700.0],["2013-11-18",247.35,248.92,243.43,244.79,148400.0],["2013-11-19",244.07,248.41,242.8,248.34,247000.0],["2013-11-20",247.72,249.52,246.76,248.4,161300.0],["2013-11-21",249.35,253.31,247.97,253.27,124600.0],["2013-11-22",254.1,255.0,251.24,252.93,192500.0],["2013-11-25",253.8,253.8,248.67,250.22,296200.0],["2013-11-26",250.49,251.36,248.33,248.33,1335500.0],["2013-11-27",248.53,249.95,246.02,247.03,203900.0],["2013-11-29",248.24,249.56,246.15,246.57,71000.0],["2013-12-02",247.97,249.61,245.3,246.68,151900.0],["2013-12-03",245.28,247.03,243.52,244.83,152600.0],["2013-12-04",243.57,246.53,242.03,245.04,108000.0],["2013-12-05",236.85,246.21,235.86,245.97,165900.0],["2013-12-06",247.24,248.99,245.91,247.12,194500.0],["2013-12-09",246.69,247.3,245.26,245.44,178900.0],["2013-12-10",244.66,246.1,242.32,243.4,230200.0],["2013-12-11",243.26,244.59,239.02,239.32,157800.0],["2013-12-12",239.39,240.72,238.06,240.03,84600.0],["2013-12-13",240.29,242.62,239.92,241.02,109500.0],["2013-12-16",242.43,244.37,242.14,242.53,68900.0],["2013-12-17",242.76,242.76,240.01,241.69,100100.0],["2013-12-18",242.42,245.64,240.72,245.26,161100.0],["2013-12-19",245.09,245.09,239.79,240.72,324400.0],["2013-12-20",240.7,241.96,239.94,241.07,320200.0],["2013-12-23",242.65,243.8,242.44,243.08,163000.0],["2013-12-24",243.79,243.79,242.1,242.85,65000.0],["2013-12-26",243.61,243.61,242.33,242.89,71800.0],["2013-12-27",242.72,244.99,242.72,244.01,71300.0],["2013-12-30",243.75,245.55,241.72,241.8,112800.0],["2013-12-31",242.45,243.29,242.08,242.59,113200.0],["2014-01-02",241.09,243.19,239.92,241.53,154400.0],["2014-01-03",241.17,243.88,239.03,242.71,149900.0],["2014-01-06",243.17,244.78,241.15,242.42,183600.0],["2014-01-07",243.71,248.92,243.26,248.36,189000.0],["2014-01-08",247.94,249.77,246.78,249.67,151200.0],["2014-01-09",250.05,251.22,248.59,249.5,161300.0],["2014-01-10",249.94,250.53,247.85,249.99,89000.0],["2014-01-13",248.91,250.64,245.95,247.27,80100.0],["2014-01-14",248.55,252.54,245.88,252.45,124300.0],["2014-01-15",252.19,254.03,249.74,253.2,135800.0],["2014-01-16",252.49,254.73,251.83,254.07,68100.0],["2014-01-17",252.92,255.25,251.7,254.29,80700.0],["2014-01-21",254.76,256.0,252.79,255.73,67500.0],["2014-01-22",256.07,256.98,254.47,255.85,62800.0],["2014-01-23",255.59,256.94,251.59,253.59,137600.0],["2014-01-24",251.63,251.63,243.09,243.44,235800.0],["2014-01-27",243.68,243.68,240.15,241.62,174300.0],["2014-01-28",242.05,248.74,241.88,248.63,264800.0],["2014-01-29",245.86,249.96,244.0,244.67,191700.0],["2014-01-30",249.21,249.62,246.05,249.43,160300.0],["2014-01-31",243.03,247.96,243.03,246.3,139600.0],["2014-02-03",246.36,247.85,234.34,234.71,354600.0],["2014-02-04",236.63,238.9,235.23,237.81,500100.0],["2014-02-05",238.81,238.81,235.2,235.87,337100.0],["2014-02-06",242.2,254.96,242.2,254.0,503100.0],["2014-02-07",254.0,258.31,250.67,255.24,237000.0],["2014-02-10",254.47,255.79,252.91,254.44,190400.0],["2014-02-11",254.24,255.51,251.87,254.33,183000.0],["2014-02-12",254.0,255.26,249.8,251.95,215200.0],["2014-02-13",250.73,252.72,250.01,251.92,171900.0],["2014-02-14",251.03,252.78,248.5,249.64,209300.0],["2014-02-18",249.49,250.37,246.7,247.01,245500.0],["2014-02-19",246.59,248.04,243.65,243.8,151700.0],["2014-02-20",244.87,246.06,243.71,245.04,266500.0],["2014-02-21",245.14,245.64,243.14,243.18,165000.0],["2014-02-24",244.4,246.56,244.02,245.89,375400.0],["2014-02-25",246.59,246.98,244.78,246.17,195400.0],["2014-02-26",248.0,249.38,245.05,248.05,179700.0],["2014-02-27",247.09,248.47,246.51,247.28,129700.0],["2014-02-28",247.07,248.0,244.63,245.76,174300.0],["2014-03-03",245.62,245.93,240.27,241.08,182800.0],["2014-03-04",244.75,245.7,243.45,245.07,162700.0],["2014-03-05",245.2,246.33,243.57,243.6,167800.0],["2014-03-06",244.94,245.54,243.25,244.58,95200.0],["2014-03-07",246.29,246.3,244.37,245.59,99600.0],["2014-03-10",245.59,247.08,242.5,244.48,102000.0],["2014-03-11",244.64,245.21,241.59,243.27,114600.0],["2014-03-12",241.81,243.94,240.37,243.72,121300.0],["2014-03-13",244.72,245.33,238.6,238.92,129300.0],["2014-03-14",238.92,239.62,236.28,236.56,142600.0],["2014-03-17",238.17,240.29,237.34,238.75,129500.0],["2014-03-18",238.81,242.11,237.87,241.24,106400.0],["2014-03-19",241.0,242.9,236.21,236.97,97000.0],["2014-03-20",236.63,238.88,236.63,238.4,55900.0],["2014-03-21",239.08,239.08,235.27,235.57,192100.0],["2014-03-24",236.57,236.57,229.06,232.12,220300.0],["2014-03-25",233.38,235.19,232.06,233.7,237100.0],["2014-03-26",235.53,235.77,232.92,233.22,168600.0],["2014-03-27",233.8,234.24,230.57,231.19,91500.0],["2014-03-28",232.61,235.36,231.62,232.08,147500.0],["2014-03-31",233.43,236.29,231.86,235.68,257200.0],["2014-04-01",236.03,238.62,234.5,238.28,204200.0],["2014-04-02",239.07,242.29,237.87,240.17,167100.0],["2014-04-03",240.6,242.7,239.15,240.04,112400.0],["2014-04-04",241.83,243.49,234.25,235.09,106900.0],["2014-04-07",234.65,235.54,227.95,229.22,142200.0],["2014-04-08",229.3,233.01,228.09,232.43,151000.0],["2014-04-09",234.07,235.13,229.84,233.24,201800.0],["2014-04-10",232.81,232.81,224.37,224.37,287900.0],["2014-04-11",223.5,226.6,223.21,223.8,164200.0],["2014-04-14",225.55,227.99,223.17,224.87,153200.0],["2014-04-15",225.27,226.75,221.0,224.99,212500.0],["2014-04-16",226.89,229.65,226.49,228.85,169100.0],["2014-04-17",229.03,235.29,228.25,233.5,261300.0],["2014-04-21",233.67,234.96,231.93,233.85,85700.0],["2014-04-22",234.07,237.04,234.07,234.24,131200.0],["2014-04-23",234.2,235.88,232.14,234.3,124000.0],["2014-04-24",235.66,236.97,231.57,234.1,98700.0],["2014-04-25",233.93,234.94,229.46,229.99,84000.0],["2014-04-28",231.33,231.57,226.86,230.47,257700.0],["2014-04-29",230.0,230.25,227.27,228.29,146700.0],["2014-04-30",228.27,233.6,227.67,233.12,189800.0],["2014-05-01",233.49,236.99,231.92,233.15,114900.0],["2014-05-02",232.76,236.13,231.84,235.3,140800.0],["2014-05-05",233.4,238.41,231.5,237.73,213500.0],["2014-05-06",236.83,238.26,235.14,235.82,257400.0],["2014-05-07",236.09,237.24,231.98,236.61,246700.0],["2014-05-08",236.61,241.41,235.39,235.85,241100.0],["2014-05-09",234.46,244.47,232.58,241.79,247500.0],["2014-05-12",241.0,244.03,238.5,241.48,200500.0],["2014-05-13",242.1,243.1,240.3,240.92,108900.0],["2014-05-14",240.98,241.5,239.8,240.51,204400.0],["2014-05-15",240.47,242.2,238.74,241.64,271200.0],["2014-05-16",240.97,245.79,240.96,245.26,217900.0],["2014-05-19",244.53,245.0,242.72,243.89,167700.0],["2014-05-20",242.98,244.79,241.08,241.85,169100.0],["2014-05-21",243.24,244.99,241.36,242.26,85800.0],["2014-05-22",242.67,244.76,241.51,243.0,73200.0],["2014-05-23",243.17,245.35,242.09,245.14,78900.0],["2014-05-27",246.81,247.66,244.04,244.97,101000.0],["2014-05-28",244.73,246.65,244.51,245.29,105600.0],["2014-05-29",245.2,247.16,244.28,245.66,120400.0],["2014-05-30",245.45,246.59,244.35,245.02,174000.0],["2014-06-02",245.27,247.62,244.02,246.51,135400.0],["2014-06-03",245.41,246.94,244.16,244.62,195300.0],["2014-06-04",244.33,245.55,243.06,244.6,161800.0],["2014-06-05",244.7,249.59,244.7,249.31,100000.0],["2014-06-06",249.32,250.52,248.72,250.2,108400.0],["2014-06-09",249.43,253.13,249.43,251.45,105700.0],["2014-06-10",250.47,251.22,248.41,248.62,134800.0],["2014-06-11",247.87,249.09,245.92,246.91,170500.0],["2014-06-12",246.71,248.26,244.44,245.34,155800.0],["2014-06-13",246.41,248.07,245.01,247.35,89500.0],["2014-06-16",247.07,248.39,244.0,245.4,97600.0],["2014-06-17",245.0,249.32,243.77,247.01,145600.0],["2014-06-18",247.03,248.19,245.88,247.67,92700.0],["2014-06-19",248.49,249.41,246.21,246.99,99500.0],["2014-06-20",247.93,252.76,247.93,250.24,224600.0],["2014-06-23",250.69,251.99,250.18,251.05,110600.0],["2014-06-24",250.04,251.65,247.51,247.67,142000.0],["2014-06-25",247.6,249.58,245.95,248.55,74700.0],["2014-06-26",248.9,249.47,245.61,248.9,75700.0],["2014-06-27",248.89,253.36,248.22,251.35,179400.0],["2014-06-30",250.95,253.34,250.25,253.18,135200.0],["2014-07-01",254.33,258.19,253.92,257.01,242500.0],["2014-07-02",256.62,257.3,254.81,255.04,115500.0],["2014-07-03",255.21,258.05,255.21,256.74,48600.0],["2014-07-07",256.68,256.68,253.41,255.3,100200.0],["2014-07-08",254.29,254.54,251.78,254.17,93100.0],["2014-07-09",254.55,254.55,251.84,252.84,99800.0],["2014-07-10",249.28,251.56,248.68,250.54,87100.0],["2014-07-11",250.83,252.17,249.24,251.28,82900.0],["2014-07-14",253.35,253.39,251.36,252.46,75800.0],["2014-07-15",252.55,253.46,250.09,252.62,74200.0],["2014-07-16",253.48,253.93,250.09,253.62,166100.0],["2014-07-17",251.82,253.26,249.6,249.99,102700.0],["2014-07-18",251.33,255.01,251.01,254.62,82900.0],["2014-07-21",253.23,255.44,252.36,254.74,164400.0],["2014-07-22",255.42,262.33,255.15,262.25,224100.0],["2014-07-23",265.68,267.22,258.01,259.01,144400.0],["2014-07-24",260.59,260.83,257.9,259.79,154400.0],["2014-07-25",255.68,265.84,251.25,263.55,289900.0],["2014-07-28",263.34,264.03,259.47,261.39,151300.0],["2014-07-29",261.37,262.35,258.98,259.27,159400.0],["2014-07-30",260.94,261.81,258.7,261.78,125600.0],["2014-07-31",259.29,260.71,255.02,257.14,119700.0],["2014-08-01",256.97,257.26,253.16,255.76,185900.0],["2014-08-04",256.59,258.17,253.03,257.66,149200.0],["2014-08-05",256.4,259.47,256.4,258.02,99300.0],["2014-08-06",256.61,259.44,256.61,257.22,146800.0],["2014-08-07",258.17,259.39,256.4,257.45,120900.0],["2014-08-08",257.61,260.99,256.85,260.12,99100.0],["2014-08-11",261.99,263.01,258.65,259.82,130600.0],["2014-08-12",259.04,260.79,257.56,259.05,108800.0],["2014-08-13",259.97,264.18,259.51,264.01,139100.0],["2014-08-14",263.98,266.64,262.74,265.8,124500.0],["2014-08-15",267.0,268.73,265.02,266.36,118800.0],["2014-08-18",267.88,270.67,266.99,269.36,195900.0],["2014-08-19",270.45,270.45,268.57,269.6,150900.0],["2014-08-20",268.48,271.06,267.86,270.8,79400.0],["2014-08-21",271.62,272.24,269.74,271.65,120800.0],["2014-08-22",271.97,273.32,269.14,269.47,94800.0],["2014-08-25",270.49,272.5,269.82,270.64,62400.0],["2014-08-26",271.9,272.24,270.24,271.42,72000.0],["2014-08-27",272.24,272.24,269.74,270.55,71400.0],["2014-08-28",269.96,271.85,269.41,270.44,53800.0],["2014-08-29",271.62,271.62,269.65,270.48,66700.0],["2014-09-02",270.08,274.36,269.93,272.78,142400.0],["2014-09-03",272.9,274.48,271.89,272.84,105900.0],["2014-09-04",272.83,274.42,270.39,271.22,121000.0],["2014-09-05",270.91,272.58,269.24,272.28,88500.0],["2014-09-08",272.16,273.18,269.77,270.71,140900.0],["2014-09-09",270.91,270.91,267.61,267.87,83000.0],["2014-09-10",269.36,269.36,265.41,267.91,127800.0],["2014-09-11",266.71,271.55,266.71,270.15,114500.0],["2014-09-12",270.1,271.75,267.63,269.12,102700.0],["2014-09-15",269.57,269.57,266.7,267.51,68400.0],["2014-09-16",267.58,269.54,265.28,267.86,178800.0],["2014-09-17",267.89,268.86,265.76,267.19,68300.0],["2014-09-18",267.44,269.17,266.45,268.04,57100.0],["2014-09-19",268.57,270.41,264.63,265.36,175100.0],["2014-09-22",265.4,265.69,261.31,262.27,145300.0],["2014-09-23",262.1,262.2,259.26,259.41,147800.0],["2014-09-24",259.85,262.98,257.99,262.17,114600.0],["2014-09-25",260.81,261.77,257.56,258.68,128400.0],["2014-09-26",258.95,260.03,257.02,258.34,124600.0],["2014-09-29",254.76,258.38,254.76,257.36,102700.0],["2014-09-30",256.56,258.14,255.02,256.13,159300.0],["2014-10-01",256.69,257.4,251.43,251.79,216600.0],["2014-10-02",251.99,253.66,249.09,251.42,167200.0],["2014-10-03",252.75,254.05,251.56,252.34,118400.0],["2014-10-06",253.96,254.49,251.94,253.59,107900.0],["2014-10-07",252.04,252.98,248.47,248.52,76700.0],["2014-10-08",248.77,252.94,246.32,252.61,98800.0],["2014-10-09",251.66,252.53,246.31,247.26,128400.0],["2014-10-10",247.96,248.47,239.84,240.27,165200.0],["2014-10-13",240.6,242.31,236.17,236.65,129300.0],["2014-10-14",237.26,239.69,236.02,236.42,134600.0],["2014-10-15",232.63,235.87,229.6,233.85,253900.0],["2014-10-16",228.9,237.85,228.3,236.64,212100.0],["2014-10-17",240.0,242.12,239.86,240.92,79900.0],["2014-10-20",240.03,241.93,237.18,241.65,120300.0],["2014-10-21",244.95,250.6,244.51,250.58,118700.0],["2014-10-22",250.0,250.17,244.73,245.24,132000.0],["2014-10-23",248.53,251.46,246.74,250.29,62100.0],["2014-10-24",250.89,253.36,248.96,252.0,83900.0],["2014-10-27",251.9,253.67,250.08,253.2,87000.0],["2014-10-28",254.84,257.07,253.01,256.93,69100.0],["2014-10-29",256.9,257.12,253.0,255.63,100100.0],["2014-10-30",254.75,258.8,254.04,257.9,96500.0],["2014-10-31",261.06,262.13,257.17,258.47,136600.0],["2014-11-03",258.37,261.66,257.71,259.63,170900.0],["2014-11-04",259.7,261.33,257.82,259.81,77100.0],["2014-11-05",260.82,261.5,258.82,259.79,130800.0],["2014-11-06",259.73,263.98,258.74,263.62,172900.0],["2014-11-07",272.0,278.08,269.26,277.69,218600.0],["2014-11-10",277.5,280.76,276.05,280.28,277200.0],["2014-11-11",280.41,288.56,279.08,287.03,273700.0],["2014-11-12",285.41,287.68,283.08,284.7,154400.0],["2014-11-13",285.44,290.93,284.99,290.03,229000.0],["2014-11-14",289.64,290.65,285.58,288.27,137700.0],["2014-11-17",289.63,293.03,287.62,288.97,208200.0],["2014-11-18",288.25,293.67,288.25,291.65,198800.0],["2014-11-19",291.47,293.31,290.58,292.41,96900.0],["2014-11-20",290.3,293.46,290.3,292.51,110200.0],["2014-11-21",294.4,295.83,292.8,293.54,114700.0],["2014-11-24",293.62,297.35,293.62,296.89,152100.0],["2014-11-25",298.83,300.31,295.5,295.93,150300.0],["2014-11-26",296.36,296.67,292.63,294.08,129400.0],["2014-11-28",292.53,295.29,292.21,293.26,67400.0],["2014-12-01",291.3,294.47,290.21,292.04,174300.0],["2014-12-02",292.81,296.48,292.81,294.79,138300.0],["2014-12-03",293.57,298.65,293.0,298.43,91400.0],["2014-12-04",298.86,300.33,296.91,298.11,157800.0],["2014-12-05",298.03,299.26,294.16,295.7,169400.0],["2014-12-08",294.39,298.39,291.55,292.0,155700.0],["2014-12-09",288.58,293.21,288.58,292.68,208300.0],["2014-12-10",292.22,293.77,285.62,286.65,191000.0],["2014-12-11",290.07,294.4,288.22,290.34,129600.0],["2014-12-12",288.11,291.58,287.24,287.7,97100.0],["2014-12-15",289.25,290.66,278.46,281.13,215900.0],["2014-12-16",279.15,283.69,279.01,279.17,134000.0],["2014-12-17",279.73,290.51,278.68,290.15,242200.0],["2014-12-18",288.5,296.06,288.5,295.82,135500.0],["2014-12-19",295.73,301.55,294.26,300.36,263900.0],["2014-12-22",301.31,301.88,296.92,301.14,112800.0],["2014-12-23",303.89,303.98,299.97,301.05,135200.0],["2014-12-24",302.23,304.24,301.24,302.88,40900.0],["2014-12-26",303.14,305.61,302.99,304.33,54200.0],["2014-12-29",303.48,306.92,302.99,305.89,67800.0],["2014-12-30",305.2,306.91,303.77,305.44,60400.0],["2014-12-31",305.27,308.67,302.4,302.46,108900.0],["2015-01-02",303.2,306.91,299.07,301.95,64600.0],["2015-01-05",299.61,300.74,294.62,295.45,99500.0],["2015-01-06",295.12,297.73,288.94,291.12,145200.0],["2015-01-07",295.39,296.62,293.52,296.49,145500.0],["2015-01-08",299.96,303.84,298.59,300.72,124200.0],["2015-01-09",301.68,302.7,297.86,299.28,65500.0],["2015-01-12",299.67,299.67,294.75,296.32,86900.0],["2015-01-13",298.26,303.46,292.98,296.64,87900.0],["2015-01-14",293.82,298.19,291.96,297.19,83300.0],["2015-01-15",297.25,297.25,286.35,289.09,273300.0],["2015-01-16",287.95,292.52,287.89,292.0,203700.0],["2015-01-20",293.86,296.0,289.59,294.55,153300.0],["2015-01-21",295.11,297.43,293.07,295.77,100800.0],["2015-01-22",298.02,307.65,294.37,304.77,154200.0],["2015-01-23",304.56,305.38,302.39,303.05,118300.0],["2015-01-26",301.62,303.98,298.89,303.5,117900.0],["2015-01-27",299.99,301.81,296.37,298.5,131600.0],["2015-01-28",300.75,306.36,298.92,299.77,125800.0],["2015-01-29",299.21,306.61,296.49,305.56,150000.0],["2015-01-30",304.22,305.99,299.23,303.95,187800.0],["2015-02-02",304.93,308.15,300.81,307.08,256000.0],["2015-02-03",308.3,312.21,306.06,311.29,192100.0],["2015-02-04",311.28,312.9,308.31,310.49,161300.0],["2015-02-05",313.01,314.07,309.79,311.27,176000.0],["2015-02-06",328.0,328.0,306.9,308.91,237500.0],["2015-02-09",305.95,308.09,302.89,304.84,196000.0],["2015-02-10",305.77,307.05,302.02,302.88,165300.0],["2015-02-11",302.95,305.98,301.96,303.42,107900.0],["2015-02-12",305.83,308.58,305.83,307.13,151300.0],["2015-02-13",306.73,308.91,305.64,307.0,111500.0],["2015-02-17",306.52,310.25,305.02,309.13,147300.0],["2015-02-18",308.04,311.94,306.32,310.0,111800.0],["2015-02-19",309.39,311.99,308.43,309.22,98300.0],["2015-02-20",308.44,314.19,306.48,313.63,90500.0],["2015-02-23",313.63,314.95,310.8,312.47,80500.0],["2015-02-24",312.75,314.75,312.22,313.04,76900.0],["2015-02-25",313.09,318.61,311.57,316.92,113100.0],["2015-02-26",315.89,317.55,314.3,314.66,83600.0],["2015-02-27",313.81,316.19,313.69,314.17,73900.0],["2015-03-02",314.07,318.25,311.65,317.52,113500.0],["2015-03-03",317.22,317.96,311.67,315.19,100200.0],["2015-03-04",312.74,315.16,309.83,312.98,93700.0],["2015-03-05",313.5,314.78,311.45,313.66,209200.0],["2015-03-06",312.58,314.27,310.53,310.97,141600.0],["2015-03-09",308.93,312.62,308.74,310.38,130500.0],["2015-03-10",308.15,309.61,305.52,306.27,144900.0],["2015-03-11",306.74,310.57,305.89,309.46,114700.0],["2015-03-12",312.07,317.92,311.68,317.09,88600.0],["2015-03-13",317.03,318.75,313.01,314.65,118100.0],["2015-03-16",317.57,322.04,316.49,320.73,113800.0],["2015-03-17",318.22,320.89,316.08,320.54,182600.0],["2015-03-18",316.2,326.57,316.2,324.39,130400.0],["2015-03-19",327.96,332.47,325.07,330.71,166800.0],["2015-03-20",331.83,332.45,330.26,331.84,248600.0],["2015-03-23",332.42,333.45,328.51,328.67,79600.0],["2015-03-24",327.77,329.46,324.87,325.17,111200.0],["2015-03-25",325.31,327.65,320.09,320.4,80400.0],["2015-03-26",318.61,320.84,318.15,318.88,84400.0],["2015-03-27",319.62,324.55,318.64,323.29,60500.0],["2015-03-30",323.89,327.67,323.57,324.83,111000.0],["2015-03-31",321.92,331.02,321.92,328.65,156100.0],["2015-04-01",327.42,327.42,320.54,325.09,127400.0],["2015-04-02",323.31,326.7,319.7,321.47,141800.0],["2015-04-06",320.29,327.02,320.29,326.16,151800.0],["2015-04-07",326.5,329.71,322.88,322.9,114200.0],["2015-04-08",322.9,327.46,322.42,326.77,126500.0],["2015-04-09",325.95,329.42,324.26,329.23,122200.0],["2015-04-10",331.17,332.13,327.13,331.15,71700.0],["2015-04-13",331.34,333.47,327.1,327.6,103600.0],["2015-04-14",327.74,328.14,323.71,324.5,89600.0],["2015-04-15",325.41,328.26,325.27,327.09,73700.0],["2015-04-16",327.48,327.58,324.55,325.74,54800.0],["2015-04-17",324.28,325.24,319.04,320.54,112500.0],["2015-04-20",321.84,325.01,320.68,323.19,104200.0],["2015-04-21",325.08,325.08,322.52,323.48,46600.0],["2015-04-22",322.6,324.53,320.27,324.14,71000.0],["2015-04-23",324.24,326.65,323.07,324.36,63000.0],["2015-04-24",324.52,326.47,321.41,322.06,62000.0],["2015-04-27",322.56,324.85,319.25,320.02,88500.0],["2015-04-28",320.08,323.74,317.82,322.43,70000.0],["2015-04-29",321.4,322.84,318.17,320.56,125400.0],["2015-04-30",318.08,323.77,315.19,317.01,185500.0],["2015-05-01",318.18,322.12,317.31,320.5,149400.0],["2015-05-04",320.97,324.25,320.97,324.04,84900.0],["2015-05-05",322.59,324.87,318.95,321.23,146100.0],["2015-05-06",321.32,323.68,319.27,323.39,156500.0],["2015-05-07",324.53,325.75,319.72,321.89,145000.0],["2015-05-08",338.25,338.49,324.66,326.29,338200.0],["2015-05-11",325.04,327.46,323.65,325.02,183700.0],["2015-05-12",323.87,324.6,321.32,321.61,191900.0],["2015-05-13",323.33,326.0,320.59,323.42,192900.0],["2015-05-14",324.81,325.62,322.72,325.6,139500.0],["2015-05-15",326.57,327.61,323.74,325.62,130300.0],["2015-05-18",324.25,328.22,324.02,327.55,126700.0],["2015-05-19",328.01,330.48,326.37,329.59,127900.0],["2015-05-20",329.59,332.23,327.86,331.3,109500.0],["2015-05-21",331.6,333.2,328.2,330.84,143000.0],["2015-05-22",330.44,331.55,328.6,330.59,110300.0],["2015-05-26",328.3,328.3,324.03,325.28,146500.0],["2015-05-27",326.73,330.21,326.65,330.02,129600.0],["2015-05-28",329.44,331.21,327.63,328.18,126600.0],["2015-05-29",326.42,328.11,324.0,324.68,171000.0],["2015-06-01",325.16,327.71,321.8,325.61,132200.0],["2015-06-02",324.94,330.99,322.99,329.21,137600.0],["2015-06-03",331.18,336.4,329.53,336.13,185500.0],["2015-06-04",334.76,336.58,329.14,329.89,112400.0],["2015-06-05",329.1,330.78,328.03,329.66,150300.0],["2015-06-08",329.46,331.09,327.55,328.32,82400.0],["2015-06-09",329.48,333.24,327.58,332.66,138300.0],["2015-06-10",333.62,338.02,333.62,336.89,118000.0],["2015-06-11",337.75,340.25,337.2,340.09,138800.0],["2015-06-12",338.87,340.05,335.9,337.54,87900.0],["2015-06-15",336.48,337.59,331.34,336.61,109300.0],["2015-06-16",335.61,340.02,335.61,339.41,159300.0],["2015-06-17",340.58,343.52,338.89,343.14,131500.0],["2015-06-18",342.91,346.67,341.15,342.04,192800.0],["2015-06-19",343.08,343.08,337.98,338.0,144800.0],["2015-06-22",340.71,343.68,338.65,343.29,243700.0],["2015-06-23",343.34,345.65,341.97,343.44,112800.0],["2015-06-24",343.73,344.85,341.07,342.45,143300.0],["2015-06-25",342.76,343.43,337.29,342.48,163100.0],["2015-06-26",343.48,346.14,340.47,343.12,225400.0],["2015-06-29",340.75,342.79,337.86,339.0,170800.0],["2015-06-30",342.0,342.37,338.73,341.46,133300.0],["2015-07-01",343.96,348.27,341.96,344.96,229400.0],["2015-07-02",345.52,346.8,342.87,346.46,112900.0],["2015-07-06",343.93,348.87,341.85,346.13,111500.0],["2015-07-07",346.85,346.85,341.7,345.28,183700.0],["2015-07-08",342.49,343.26,327.74,329.01,485700.0],["2015-07-09",333.43,333.43,327.93,329.1,151000.0],["2015-07-10",331.61,335.58,331.11,334.64,138900.0],["2015-07-13",337.2,340.29,335.96,339.79,149800.0],["2015-07-14",340.79,342.74,339.82,341.88,120800.0],["2015-07-15",342.96,343.35,339.49,340.87,160600.0],["2015-07-16",343.23,345.98,340.54,345.67,262500.0],["2015-07-17",345.57,346.61,343.56,345.01,130200.0],["2015-07-20",346.01,350.11,344.99,346.92,202700.0],["2015-07-21",345.95,348.3,339.03,341.0,295700.0],["2015-07-22",340.73,347.0,339.72,340.35,237700.0],["2015-07-23",341.35,342.9,336.83,337.52,194900.0],["2015-07-24",337.6,340.91,334.58,335.73,157100.0],["2015-07-27",334.0,334.0,328.3,329.57,291300.0],["2015-07-28",332.25,336.92,329.76,334.99,198000.0],["2015-07-29",334.66,341.26,333.11,337.75,131900.0],["2015-07-30",337.64,344.26,334.11,340.38,159000.0],["2015-07-31",336.97,338.0,327.43,337.6,451500.0],["2015-08-03",338.41,339.54,330.94,332.99,215100.0],["2015-08-04",332.51,335.52,328.99,330.0,147900.0],["2015-08-05",332.08,334.91,330.03,332.96,160800.0],["2015-08-06",332.48,335.8,326.0,327.1,157400.0],["2015-08-07",327.37,329.67,324.09,329.33,180500.0],["2015-08-10",329.21,336.0,329.21,334.12,191800.0],["2015-08-11",329.5,330.99,325.1,327.5,226600.0],["2015-08-12",325.0,327.71,316.0,319.41,341700.0],["2015-08-13",318.85,325.06,318.85,321.61,169900.0],["2015-08-14",320.8,324.0,318.44,322.03,113200.0],["2015-08-17",320.61,327.31,318.1,326.6,91000.0],["2015-08-18",326.5,329.93,323.32,325.11,121500.0],["2015-08-19",323.22,324.11,318.87,320.92,118500.0],["2015-08-20",317.71,323.53,310.74,311.29,187500.0],["2015-08-21",306.67,310.86,302.42,304.76,340600.0],["2015-08-24",288.28,301.04,280.55,291.08,440600.0],["2015-08-25",298.98,300.29,285.58,287.67,336800.0],["2015-08-26",294.76,301.56,288.33,298.95,293400.0],["2015-08-27",302.96,306.09,298.66,305.69,147200.0],["2015-08-28",304.17,306.61,299.66,300.2,217400.0],["2015-08-31",299.8,300.38,294.81,296.55,235300.0],["2015-09-01",289.69,292.76,285.97,286.79,247700.0],["2015-09-02",290.55,297.18,287.03,297.18,173800.0],["2015-09-03",297.64,301.04,294.14,296.27,150400.0],["2015-09-04",293.24,295.95,288.48,288.99,307800.0],["2015-09-08",297.25,301.55,294.71,298.25,223900.0],["2015-09-09",302.04,304.63,297.0,298.09,249200.0],["2015-09-10",295.0,296.84,289.18,290.96,373100.0],["2015-09-11",290.51,302.41,287.78,299.77,396400.0],["2015-09-14",299.34,300.02,293.89,294.5,195800.0],["2015-09-15",295.5,298.46,293.44,296.4,130200.0],["2015-09-16",297.16,302.23,294.67,299.86,148400.0],["2015-09-17",300.41,306.4,297.88,303.14,188200.0],["2015-09-18",300.69,301.03,292.92,293.45,432100.0],["2015-09-21",294.19,298.28,291.41,292.33,166900.0],["2015-09-22",288.46,291.26,284.62,285.57,358000.0],["2015-09-23",285.79,287.5,280.95,281.73,285800.0],["2015-09-24",278.91,281.23,276.36,279.18,271900.0],["2015-09-25",281.42,285.0,277.54,281.09,236900.0],["2015-09-28",278.71,282.2,275.3,277.62,208600.0],["2015-09-29",277.72,283.43,277.2,282.43,268000.0],["2015-09-30",285.81,288.24,282.89,284.74,319000.0],["2015-10-01",285.12,288.04,281.55,284.19,231800.0],["2015-10-02",280.83,290.26,280.28,290.21,94300.0],["2015-10-05",292.97,295.9,286.51,289.78,222900.0],["2015-10-06",288.5,288.51,279.31,284.46,277200.0],["2015-10-07",285.23,292.65,283.67,287.6,398000.0],["2015-10-08",286.5,293.47,284.51,292.17,168700.0],["2015-10-09",292.6,295.2,290.06,293.71,166600.0],["2015-10-12",293.7,297.77,292.27,295.52,118500.0],["2015-10-13",293.3,297.79,290.29,291.19,98000.0],["2015-10-14",290.78,292.93,282.35,283.27,260000.0],["2015-10-15",284.42,288.32,282.05,288.01,216100.0],["2015-10-16",289.01,292.35,286.18,291.33,153500.0],["2015-10-19",290.94,295.83,290.03,291.4,137200.0],["2015-10-20",290.94,296.11,290.73,294.43,170200.0],["2015-10-21",296.28,300.03,292.86,293.13,222500.0],["2015-10-22",294.26,302.4,294.26,300.44,274800.0],["2015-10-23",303.61,306.22,300.45,304.27,184900.0],["2015-10-26",302.75,302.75,297.73,300.68,186400.0],["2015-10-27",300.4,305.84,297.02,300.57,204700.0],["2015-10-28",301.9,307.69,299.88,307.37,180500.0],["2015-10-29",305.46,311.24,305.46,309.43,209500.0],["2015-10-30",309.62,312.52,307.26,310.99,212500.0],["2015-11-02",311.37,314.4,310.25,313.08,158800.0],["2015-11-03",311.49,315.46,310.61,314.25,553400.0],["2015-11-04",314.47,315.73,311.73,312.88,176300.0],["2015-11-05",314.0,315.48,310.62,312.36,283100.0],["2015-11-06",325.0,334.44,316.19,327.66,362000.0],["2015-11-09",326.97,330.48,323.31,328.09,246400.0],["2015-11-10",326.87,332.23,325.81,331.7,228700.0],["2015-11-11",333.24,336.62,332.1,332.83,225900.0],["2015-11-12",330.52,333.39,324.99,325.11,160800.0],["2015-11-13",325.27,330.16,323.94,328.19,164900.0],["2015-11-16",326.72,333.55,326.72,333.05,173700.0],["2015-11-17",333.08,339.0,331.85,336.32,170700.0],["2015-11-18",337.8,341.79,334.1,341.14,218300.0],["2015-11-19",340.48,341.74,337.15,340.0,155400.0],["2015-11-20",340.0,347.06,338.29,343.57,191700.0],["2015-11-23",343.57,343.61,336.9,340.57,196500.0],["2015-11-24",337.56,340.52,334.93,340.15,183000.0],["2015-11-25",339.49,342.07,338.14,340.0,164100.0],["2015-11-27",340.82,345.16,339.45,344.77,103900.0],["2015-11-30",344.11,345.45,341.24,342.78,171800.0],["2015-12-01",344.49,346.44,339.55,342.17,175300.0],["2015-12-02",341.23,344.32,335.31,336.12,198100.0],["2015-12-03",336.48,338.2,330.02,332.17,249700.0],["2015-12-04",332.35,341.05,331.83,338.72,207000.0],["2015-12-07",337.19,339.92,335.4,338.66,137000.0],["2015-12-08",338.06,339.95,330.58,334.36,274300.0],["2015-12-09",332.63,335.65,328.02,331.53,222600.0],["2015-12-10",331.42,336.6,325.4,333.63,134800.0],["2015-12-11",330.2,332.47,327.93,330.38,148100.0],["2015-12-14",329.67,334.83,329.64,334.45,178500.0],["2015-12-15",336.67,339.79,332.89,336.18,138900.0],["2015-12-16",338.99,341.23,335.88,340.7,176800.0],["2015-12-17",340.81,343.79,332.06,332.06,164200.0],["2015-12-18",331.87,335.05,329.28,331.06,332400.0],["2015-12-21",332.57,337.26,330.13,332.73,142800.0],["2015-12-22",333.6,339.17,331.16,337.11,132900.0],["2015-12-23",338.67,341.3,336.6,340.02,140100.0],["2015-12-24",339.5,342.62,337.67,341.86,48400.0],["2015-12-28",340.4,343.92,339.55,343.46,101200.0],["2015-12-29",345.3,348.39,345.23,345.75,90100.0],["2015-12-30",345.53,347.22,343.3,344.14,59400.0],["2015-12-31",342.52,344.72,338.72,339.13,83800.0],["2016-01-04",333.07,334.77,325.71,329.34,210500.0],["2016-01-05",329.34,336.8,328.7,331.38,131800.0],["2016-01-06",328.24,331.34,322.37,324.74,194400.0],["2016-01-07",318.79,320.36,314.87,315.73,229400.0],["2016-01-08",318.72,321.4,313.35,313.93,210100.0],["2016-01-11",315.39,319.99,308.78,310.86,216100.0],["2016-01-12",312.38,317.5,310.46,317.02,340000.0],["2016-01-13",318.4,326.64,310.64,311.58,161800.0],["2016-01-14",312.33,316.61,309.03,310.66,184200.0],["2016-01-15",303.0,314.48,301.34,313.62,309000.0],["2016-01-19",316.45,316.9,305.12,308.43,218300.0],["2016-01-20",304.53,309.52,298.02,307.45,262700.0],["2016-01-21",307.9,309.5,302.85,307.08,172500.0],["2016-01-22",310.1,323.15,310.1,316.25,336000.0],["2016-01-25",316.09,319.35,314.21,316.02,203300.0],["2016-01-26",316.41,317.21,313.78,315.23,153700.0],["2016-01-27",314.28,316.82,310.82,312.85,208200.0],["2016-01-28",315.39,315.39,306.39,307.4,220800.0],["2016-01-29",308.39,313.31,307.61,312.85,668300.0],["2016-02-01",310.29,319.06,310.29,317.32,306200.0],["2016-02-02",314.48,316.15,310.95,311.72,183100.0],["2016-02-03",312.42,313.87,303.08,309.26,357600.0],["2016-02-04",308.18,318.08,307.08,313.98,425300.0],["2016-02-05",313.68,322.24,307.0,311.68,487000.0],["2016-02-08",308.43,309.7,292.89,298.14,346700.0],["2016-02-09",294.97,308.71,291.33,307.0,301300.0],["2016-02-10",309.67,315.14,306.89,307.56,199100.0],["2016-02-11",301.95,304.55,295.89,299.31,196100.0],["2016-02-12",301.31,307.07,299.53,307.07,131100.0],["2016-02-16",310.26,314.43,308.58,312.69,165800.0],["2016-02-17",314.0,321.81,313.34,321.43,195800.0],["2016-02-18",321.41,321.98,315.03,316.8,151300.0],["2016-02-19",314.57,322.14,314.57,322.14,164300.0],["2016-02-22",325.69,325.98,321.87,324.08,162100.0],["2016-02-23",322.96,329.83,314.7,316.34,167600.0],["2016-02-24",313.72,316.39,309.92,315.25,130500.0],["2016-02-25",317.21,319.44,314.07,318.03,101000.0],["2016-02-26",318.94,320.55,316.63,316.75,88500.0],["2016-02-29",317.06,319.09,314.69,314.91,189700.0],["2016-03-01",316.57,331.9,316.57,329.41,236400.0],["2016-03-02",329.0,331.71,325.0,330.0,177700.0],["2016-03-03",329.81,333.26,328.7,332.45,138400.0],["2016-03-04",331.62,337.75,326.7,334.48,155300.0],["2016-03-07",333.2,336.44,331.33,335.95,124100.0],["2016-03-08",331.21,336.4,330.43,334.53,207900.0],["2016-03-09",335.77,335.77,327.77,329.87,192800.0],["2016-03-10",331.9,335.56,325.7,329.29,130000.0],["2016-03-11",332.26,337.56,332.1,335.7,76200.0],["2016-03-14",335.49,338.58,328.1,333.69,141100.0],["2016-03-15",331.92,334.33,329.3,332.73,94200.0],["2016-03-16",332.45,337.44,332.44,336.74,81600.0],["2016-03-17",337.08,337.14,332.43,332.49,160600.0],["2016-03-18",331.34,338.43,331.34,334.92,331200.0],["2016-03-21",334.43,336.61,332.82,334.82,109100.0],["2016-03-22",332.04,338.94,332.04,336.86,95600.0],["2016-03-23",337.33,339.75,335.12,337.18,111700.0],["2016-03-24",335.24,338.38,334.53,337.89,77500.0],["2016-03-28",339.06,342.57,338.36,342.04,136300.0],["2016-03-29",340.55,348.43,340.55,347.09,172400.0],["2016-03-30",348.94,349.0,340.61,343.24,111800.0],["2016-03-31",343.53,345.8,340.78,344.76,123800.0],["2016-04-01",342.33,350.92,342.05,349.9,178200.0],["2016-04-04",350.61,353.86,348.85,350.59,126400.0],["2016-04-05",350.07,359.62,345.51,348.39,113100.0],["2016-04-06",349.79,357.01,348.52,356.5,245300.0],["2016-04-07",354.05,355.95,344.01,347.76,197000.0],["2016-04-08",351.39,353.84,349.03,350.28,118100.0],["2016-04-11",351.63,355.75,346.92,350.67,134300.0],["2016-04-12",350.65,355.61,349.35,354.08,108600.0],["2016-04-13",356.26,361.48,350.22,359.34,126500.0],["2016-04-14",359.14,363.43,355.28,358.95,82900.0],["2016-04-15",358.7,361.91,354.72,360.29,152600.0],["2016-04-18",359.7,365.26,357.59,361.23,102800.0],["2016-04-19",361.07,362.78,359.96,362.18,83200.0],["2016-04-20",361.44,364.07,352.71,359.71,224300.0],["2016-04-21",362.36,368.41,356.85,365.14,126800.0],["2016-04-22",366.68,367.84,361.62,365.71,113100.0],["2016-04-25",364.27,365.54,357.37,361.45,181800.0],["2016-04-26",363.57,363.57,359.27,361.66,112900.0],["2016-04-27",362.97,366.97,360.77,365.49,94900.0],["2016-04-28",363.68,367.09,357.5,359.32,167800.0],["2016-04-29",357.08,360.07,353.98,357.95,144500.0],["2016-05-02",358.23,363.83,357.78,362.99,135700.0],["2016-05-03",359.25,360.83,356.77,359.13,84200.0],["2016-05-04",357.78,357.78,351.14,354.69,158900.0],["2016-05-05",357.13,364.05,356.16,364.05,240800.0],["2016-05-06",362.59,363.14,348.0,357.26,313200.0],["2016-05-09",356.7,362.64,356.7,359.94,173100.0],["2016-05-10",361.68,367.19,353.53,366.42,221700.0],["2016-05-11",363.96,366.49,361.1,363.42,225300.0],["2016-05-12",365.25,370.1,363.33,369.23,288200.0],["2016-05-13",367.31,372.0,362.14,367.93,270700.0],["2016-05-16",368.21,371.98,366.65,369.89,154200.0],["2016-05-17",370.4,373.47,363.3,365.65,213100.0],["2016-05-18",363.88,371.28,362.66,367.82,144100.0],["2016-05-19",367.52,375.73,360.8,363.35,262100.0],["2016-05-20",365.37,369.33,360.81,364.05,348700.0],["2016-05-23",365.24,369.1,362.36,366.21,230300.0],["2016-05-24",366.71,371.8,365.01,371.16,260700.0],["2016-05-25",371.0,374.64,368.03,368.57,193300.0],["2016-05-26",368.16,371.98,367.4,370.19,214700.0],["2016-05-27",371.85,373.73,369.76,371.61,139400.0],["2016-05-31",373.8,375.49,370.97,375.32,255400.0],["2016-06-01",373.1,377.78,368.64,375.94,157100.0],["2016-06-02",376.83,377.58,374.54,377.37,125200.0],["2016-06-03",376.17,376.17,372.02,374.1,217800.0],["2016-06-06",375.7,378.73,372.91,377.99,153900.0],["2016-06-07",378.38,378.97,376.13,377.58,118300.0],["2016-06-08",377.51,385.0,376.07,384.05,275700.0],["2016-06-09",383.22,386.68,379.67,385.5,162700.0],["2016-06-10",381.28,383.08,377.11,377.69,214400.0],["2016-06-13",374.16,380.2,371.2,375.1,152700.0],["2016-06-14",373.66,375.6,371.57,373.3,95700.0],["2016-06-15",375.39,377.58,372.07,372.3,78700.0],["2016-06-16",370.69,375.26,368.61,374.45,83800.0],["2016-06-17",373.33,376.13,367.48,369.82,205800.0],["2016-06-20",374.12,377.74,374.12,375.99,107800.0],["2016-06-21",376.54,377.94,373.29,374.74,119000.0],["2016-06-22",375.6,383.56,374.61,377.94,106700.0],["2016-06-23",377.14,382.02,375.86,381.56,172200.0],["2016-06-24",366.2,373.87,360.55,361.6,351500.0],["2016-06-27",358.79,362.69,343.61,348.52,381300.0],["2016-06-28",351.95,357.75,348.99,357.5,192600.0],["2016-06-29",361.6,362.57,357.26,360.65,152200.0],["2016-06-30",360.52,364.95,359.49,364.92,361400.0],["2016-07-01",365.01,371.74,365.01,368.96,134200.0],["2016-07-05",365.12,369.87,361.75,363.19,204800.0],["2016-07-06",359.83,367.85,357.57,366.61,133600.0],["2016-07-07",366.34,367.92,363.45,366.75,94500.0],["2016-07-08",370.87,377.19,370.87,373.03,113900.0],["2016-07-11",375.86,377.33,372.47,375.32,105900.0],["2016-07-12",378.32,381.98,377.93,379.11,133700.0],["2016-07-13",378.15,381.49,378.15,379.43,88500.0],["2016-07-14",383.38,386.51,383.19,385.17,153400.0],["2016-07-15",386.0,387.77,384.46,385.09,67700.0],["2016-07-18",385.86,387.17,382.38,384.47,118900.0],["2016-07-19",382.96,385.08,381.35,385.04,98900.0],["2016-07-20",386.81,391.18,386.33,389.47,82300.0],["2016-07-21",387.68,389.18,382.5,385.26,111800.0],["2016-07-22",384.57,388.35,381.97,387.08,76400.0],["2016-07-25",387.61,387.61,380.35,383.64,67200.0],["2016-07-26",383.71,390.22,383.71,387.98,185600.0],["2016-07-27",387.64,393.68,386.63,391.02,120000.0],["2016-07-28",392.1,400.67,390.11,397.69,195600.0],["2016-07-29",401.33,412.48,399.87,411.21,263700.0],["2016-08-01",410.93,416.75,409.26,410.74,155600.0],["2016-08-02",411.36,411.36,400.17,400.32,243500.0],["2016-08-03",399.07,400.99,397.56,398.98,198400.0],["2016-08-04",398.43,400.0,395.73,396.14,212500.0],["2016-08-05",397.06,399.58,395.16,398.93,195300.0],["2016-08-08",399.86,400.15,397.09,398.45,156300.0],["2016-08-09",398.02,401.15,398.01,400.05,91700.0],["2016-08-10",400.42,403.19,398.32,401.87,134000.0],["2016-08-11",404.04,406.26,401.98,403.4,92400.0],["2016-08-12",401.05,404.01,399.62,399.93,127600.0],["2016-08-15",401.7,403.68,399.61,403.33,106800.0],["2016-08-16",402.64,404.56,399.4,399.86,89200.0],["2016-08-17",400.84,402.62,398.67,401.1,102500.0],["2016-08-18",400.2,406.48,400.2,405.49,167700.0],["2016-08-19",404.73,410.38,402.21,407.97,207800.0],["2016-08-22",405.97,409.91,405.35,408.72,117700.0],["2016-08-23",409.46,413.8,409.46,410.6,151800.0],["2016-08-24",408.99,409.66,402.22,402.94,76000.0],["2016-08-25",403.39,408.99,401.95,405.02,137400.0],["2016-08-26",407.0,415.0,406.29,409.45,341900.0],["2016-08-29",408.68,412.43,406.92,408.07,189600.0],["2016-08-30",406.76,408.45,402.6,404.33,268500.0],["2016-08-31",408.48,408.48,402.01,403.07,346000.0],["2016-09-01",404.08,407.31,401.25,404.72,258800.0],["2016-09-02",408.22,408.89,401.55,401.55,5346000.0],["2016-09-06",402.5,406.41,399.41,404.81,345000.0],["2016-09-07",405.73,406.95,402.22,406.8,354300.0],["2016-09-08",405.87,409.2,401.62,402.54,395300.0],["2016-09-09",399.1,399.99,388.69,388.8,256700.0],["2016-09-12",387.25,396.06,386.01,395.56,528800.0],["2016-09-13",392.43,396.2,388.15,394.66,350600.0],["2016-09-14",395.44,396.77,393.77,395.35,200500.0],["2016-09-15",396.88,401.07,395.55,399.07,146900.0],["2016-09-16",399.18,402.34,394.49,399.78,249500.0],["2016-09-19",400.05,402.56,397.64,400.26,291800.0],["2016-09-20",402.48,403.89,399.9,400.88,198800.0],["2016-09-21",402.52,403.5,396.64,403.07,212300.0],["2016-09-22",406.33,411.72,403.55,411.17,269900.0],["2016-09-23",407.68,410.95,407.16,408.17,240000.0],["2016-09-26",406.61,410.65,406.08,409.78,223400.0],["2016-09-27",410.64,414.2,409.66,414.05,215800.0],["2016-09-28",415.81,416.15,408.81,414.38,238100.0],["2016-09-29",412.6,412.7,406.35,407.33,169000.0],["2016-09-30",408.73,421.24,408.43,419.83,363300.0],["2016-10-03",418.01,420.18,417.0,418.86,230800.0],["2016-10-04",420.19,420.79,413.91,415.84,214900.0],["2016-10-05",416.84,418.36,414.41,416.67,180400.0],["2016-10-06",416.51,418.94,413.29,418.82,126900.0],["2016-10-07",418.49,418.49,414.12,417.0,153000.0],["2016-10-10",420.55,424.13,419.88,423.46,166000.0],["2016-10-11",422.51,422.51,409.55,411.44,198800.0],["2016-10-12",411.76,411.76,409.38,410.28,167900.0],["2016-10-13",407.63,407.63,403.05,405.68,194100.0],["2016-10-14",409.64,410.4,405.55,406.61,175200.0],["2016-10-17",404.97,409.48,403.5,409.11,228900.0],["2016-10-18",413.36,416.27,408.85,410.07,154000.0],["2016-10-19",410.3,411.97,408.46,411.34,164200.0],["2016-10-20",410.98,412.68,409.02,410.63,115300.0],["2016-10-21",408.12,408.18,404.88,407.23,147500.0],["2016-10-24",414.48,414.99,409.66,414.29,175600.0],["2016-10-25",412.49,412.49,401.71,401.92,258500.0],["2016-10-26",401.41,403.12,397.39,399.63,225200.0],["2016-10-27",402.68,406.58,395.87,397.73,256200.0],["2016-10-28",397.79,404.0,397.58,400.67,198200.0],["2016-10-31",402.41,405.59,401.22,404.08,184200.0],["2016-11-01",404.62,407.21,400.91,402.6,237300.0],["2016-11-02",401.27,403.82,400.07,401.11,244500.0],["2016-11-03",401.42,402.41,395.61,397.95,246700.0],["2016-11-04",415.0,424.39,415.0,420.46,430800.0],["2016-11-07",425.0,429.65,422.71,429.26,372500.0],["2016-11-08",429.18,432.0,424.91,429.91,214000.0],["2016-11-09",434.5,434.5,423.9,426.04,277400.0],["2016-11-10",429.58,430.64,419.26,425.24,304800.0],["2016-11-11",421.95,426.36,415.78,422.3,188900.0],["2016-11-14",427.0,431.99,418.3,419.28,269200.0],["2016-11-15",419.79,428.03,417.76,426.57,229500.0],["2016-11-16",427.01,428.38,420.15,421.33,220400.0],["2016-11-17",420.99,423.1,417.5,418.48,205700.0],["2016-11-18",417.97,418.89,412.45,414.97,203100.0],["2016-11-21",417.35,417.55,411.65,417.12,139600.0],["2016-11-22",419.51,419.72,413.06,416.2,240500.0],["2016-11-23",415.79,420.0,413.77,419.85,94100.0],["2016-11-25",419.76,423.78,418.2,419.15,74300.0],["2016-11-28",417.67,422.46,414.96,415.81,147100.0],["2016-11-29",416.86,423.4,415.46,421.7,168000.0],["2016-11-30",420.51,423.86,412.02,412.02,172200.0],["2016-12-01",414.42,418.12,407.87,408.9,177600.0],["2016-12-02",408.12,413.01,408.12,410.83,168600.0],["2016-12-05",414.31,415.88,412.05,412.93,158900.0],["2016-12-06",413.1,419.74,413.1,418.59,145600.0],["2016-12-07",417.1,420.98,408.65,419.29,253800.0],["2016-12-08",417.83,420.84,414.74,418.7,273000.0],["2016-12-09",418.69,423.93,416.07,421.74,233100.0],["2016-12-12",418.08,424.13,417.39,423.08,226500.0],["2016-12-13",425.7,430.56,422.78,425.77,187600.0],["2016-12-14",425.64,426.86,418.76,419.56,204900.0],["2016-12-15",419.02,427.09,419.02,425.73,226900.0],["2016-12-16",425.32,427.89,421.46,421.96,280500.0],["2016-12-19",420.65,426.65,420.1,421.25,158600.0],["2016-12-20",421.13,425.73,421.06,425.4,154900.0],["2016-12-21",426.23,427.09,422.76,423.06,178000.0],["2016-12-22",422.45,426.27,419.43,423.07,175200.0],["2016-12-23",424.17,427.09,423.17,426.07,95100.0],["2016-12-27",427.59,431.02,427.03,427.33,96200.0],["2016-12-28",429.23,430.1,418.54,420.58,120500.0],["2016-12-29",419.92,422.14,418.45,420.32,118000.0],["2016-12-30",421.98,423.59,417.03,418.56,124200.0],["2017-01-03",421.93,426.92,420.8,422.35,201200.0],["2017-01-04",424.41,430.38,421.9,426.72,234800.0],["2017-01-05",427.45,429.79,421.01,422.52,257700.0],["2017-01-06",422.53,432.99,422.53,432.56,208300.0],["2017-01-09",430.5,433.78,425.35,426.38,216800.0],["2017-01-10",428.79,432.84,424.82,429.94,171400.0],["2017-01-11",429.76,430.05,421.72,425.74,115400.0],["2017-01-12",423.53,424.62,421.44,421.92,193000.0],["2017-01-13",422.94,426.48,421.01,424.45,112400.0],["2017-01-17",424.27,427.8,420.28,421.74,115700.0],["2017-01-18",421.06,422.59,417.64,421.73,162800.0],["2017-01-19",420.55,424.45,415.0,415.72,168900.0],["2017-01-20",416.54,419.85,413.49,415.0,195400.0],["2017-01-23",415.97,416.73,408.97,414.52,203000.0],["2017-01-24",414.98,417.62,410.06,417.5,229000.0],["2017-01-25",416.46,423.24,416.46,419.34,234900.0],["2017-01-26",419.62,421.75,416.22,421.22,109600.0],["2017-01-27",420.27,426.31,419.31,423.13,99500.0],["2017-01-30",421.0,422.51,415.59,422.06,166500.0],["2017-01-31",422.35,427.02,420.03,426.63,194800.0],["2017-02-01",427.12,435.89,427.12,435.5,375800.0],["2017-02-02",434.42,436.47,430.59,433.64,276000.0],["2017-02-03",447.9,467.14,443.45,462.67,506400.0],["2017-02-06",461.81,466.98,457.99,465.84,379800.0],["2017-02-07",466.49,467.69,458.72,463.23,275500.0],["2017-02-08",462.33,464.56,459.34,461.37,199500.0],["2017-02-09",461.37,468.6,460.8,465.43,156700.0],["2017-02-10",464.64,467.65,461.75,465.4,138300.0],["2017-02-13",466.44,466.99,462.28,463.85,221200.0],["2017-02-14",461.43,465.75,460.0,463.31,254000.0],["2017-02-15",462.28,466.82,460.26,465.23,167100.0],["2017-02-16",466.8,467.72,462.25,466.28,118200.0],["2017-02-17",465.71,471.55,464.3,471.55,166400.0],["2017-02-21",472.22,475.49,470.54,473.71,182800.0],["2017-02-22",474.2,477.76,472.08,473.47,133000.0],["2017-02-23",475.98,475.98,470.01,472.62,111500.0],["2017-02-24",471.96,475.48,470.76,475.46,107700.0],["2017-02-27",475.9,477.44,474.88,475.35,109700.0],["2017-02-28",474.15,478.19,473.59,476.22,182400.0],["2017-03-01",480.0,485.09,477.82,483.65,196200.0],["2017-03-02",484.42,488.5,480.91,481.49,178900.0],["2017-03-03",481.13,482.63,478.65,481.71,122800.0],["2017-03-06",479.3,481.26,478.71,479.59,124700.0],["2017-03-07",478.97,485.03,475.96,481.3,197400.0],["2017-03-08",480.78,484.45,480.78,481.91,150900.0],["2017-03-09",481.44,486.48,481.01,484.04,95000.0],["2017-03-10",487.44,489.92,483.67,486.9,103600.0],["2017-03-13",488.04,488.85,483.8,485.45,145900.0],["2017-03-14",484.99,487.02,478.62,481.37,136500.0],["2017-03-15",482.18,487.61,481.74,485.5,200900.0],["2017-03-16",484.32,485.3,479.3,480.16,177100.0],["2017-03-17",480.79,483.11,478.08,481.83,218800.0],["2017-03-20",481.88,483.2,479.09,481.07,132000.0],["2017-03-21",483.25,485.89,472.4,473.36,247900.0],["2017-03-22",475.12,481.62,471.14,477.38,207500.0],["2017-03-23",477.1,480.63,475.21,478.27,176800.0],["2017-03-24",479.3,481.83,476.86,478.59,131700.0],["2017-03-27",476.83,479.9,474.3,478.94,110900.0],["2017-03-28",478.26,480.84,476.29,479.54,101200.0],["2017-03-29",477.48,481.15,476.9,478.14,119900.0],["2017-03-30",476.3,479.96,476.3,478.69,90500.0],["2017-03-31",477.51,481.44,477.51,478.91,155800.0],["2017-04-03",478.32,481.65,476.11,477.87,159500.0],["2017-04-04",477.9,480.65,475.52,476.57,117600.0],["2017-04-05",478.22,482.96,476.6,476.88,207300.0],["2017-04-06",477.4,481.92,476.44,480.54,107300.0],["2017-04-07",480.69,484.47,480.21,482.89,140200.0],["2017-04-10",485.69,488.46,480.8,481.14,194500.0],["2017-04-11",482.07,483.1,477.02,480.04,88800.0],["2017-04-12",481.69,481.69,475.92,477.02,181600.0],["2017-04-13",476.46,479.14,472.44,473.87,113500.0],["2017-04-17",475.01,481.76,473.55,481.18,97600.0],["2017-04-18",477.07,480.33,474.32,477.88,115100.0],["2017-04-19",480.69,494.1,478.31,492.87,282300.0],["2017-04-20",494.73,494.78,489.12,489.79,194300.0],["2017-04-21",489.91,493.84,487.71,490.47,156800.0],["2017-04-24",496.51,499.08,494.59,498.73,108500.0],["2017-04-25",502.58,511.52,499.91,509.44,191000.0],["2017-04-26",510.01,515.11,507.91,512.99,164300.0],["2017-04-27",514.96,518.32,512.99,513.3,106200.0],["2017-04-28",512.52,514.75,511.39,513.42,119900.0],["2017-05-01",514.43,519.41,513.65,513.71,185400.0],["2017-05-02",524.39,524.39,512.48,516.66,186700.0],["2017-05-03",515.51,515.7,508.24,513.43,153200.0],["2017-05-04",512.3,520.18,512.3,519.31,208600.0],["2017-05-05",549.9,566.49,542.22,544.14,418800.0],["2017-05-08",543.19,546.08,540.78,542.59,194100.0],["2017-05-09",545.0,548.96,544.43,547.43,169900.0],["2017-05-10",547.0,554.38,544.75,552.54,242300.0],["2017-05-11",548.96,554.11,545.54,552.74,95600.0],["2017-05-12",550.89,556.99,550.89,556.11,160100.0],["2017-05-15",556.3,565.05,555.5,564.4,206900.0],["2017-05-16",564.06,567.12,562.76,565.82,101500.0],["2017-05-17",565.82,565.82,557.82,558.34,163500.0],["2017-05-18",558.35,563.63,556.39,561.5,161100.0],["2017-05-19",563.1,566.37,559.07,564.09,198800.0],["2017-05-22",563.95,570.0,563.94,569.8,126900.0],["2017-05-23",570.0,573.18,565.25,570.75,140900.0],["2017-05-24",571.41,574.5,569.08,573.85,104200.0],["2017-05-25",575.0,577.52,573.14,577.1,82900.0],["2017-05-26",577.0,582.2,577.0,578.4,86300.0],["2017-05-30",578.4,580.21,575.62,579.85,131200.0],["2017-05-31",582.83,584.36,579.68,582.81,231400.0],["2017-06-01",583.07,589.21,580.34,588.86,138900.0],["2017-06-02",593.92,598.51,589.66,597.12,147300.0],["2017-06-05",596.3,597.98,593.2,595.46,112800.0],["2017-06-06",594.4,597.99,593.06,593.5,168000.0],["2017-06-07",595.37,601.62,595.37,601.16,109800.0],["2017-06-08",601.16,604.99,597.65,601.15,113100.0],["2017-06-09",600.63,604.47,590.01,593.95,109200.0],["2017-06-12",594.3,594.3,572.75,577.63,300100.0],["2017-06-13",581.03,586.0,579.22,584.43,253800.0],["2017-06-14",582.43,586.03,577.94,581.77,165400.0],["2017-06-15",576.45,584.7,576.45,584.23,215000.0],["2017-06-16",584.91,589.9,583.85,587.38,217100.0],["2017-06-19",589.59,597.41,589.59,594.78,195500.0],["2017-06-20",594.54,596.78,592.1,592.9,174300.0],["2017-06-21",591.32,599.52,587.29,598.54,193700.0],["2017-06-22",598.74,599.86,593.0,595.76,191700.0],["2017-06-23",597.83,601.99,594.3,599.64,187000.0],["2017-06-26",600.35,601.93,595.92,596.14,183900.0],["2017-06-27",595.07,596.49,590.4,591.12,108500.0],["2017-06-28",594.14,596.53,590.31,594.67,123400.0],["2017-06-29",594.82,594.82,581.36,583.87,179500.0],["2017-06-30",585.31,590.65,583.93,588.54,142100.0],["2017-07-03",593.01,595.01,588.04,588.4,96000.0],["2017-07-05",587.96,592.56,586.73,588.0,272100.0],["2017-07-06",586.57,588.45,582.51,584.74,176600.0],["2017-07-07",587.1,591.91,585.35,588.18,411700.0],["2017-07-10",589.15,594.25,587.59,593.0,164700.0],["2017-07-11",594.33,595.65,589.3,592.58,243800.0],["2017-07-12",595.85,602.89,594.03,602.35,169200.0],["2017-07-13",606.22,606.64,598.87,603.01,217000.0],["2017-07-14",603.8,607.51,601.3,604.76,159600.0],["2017-07-17",604.91,612.94,603.47,609.72,232000.0],["2017-07-18",608.7,612.21,605.41,606.48,169300.0],["2017-07-19",607.99,611.34,605.87,608.76,122100.0],["2017-07-20",614.38,614.38,605.75,610.32,132500.0],["2017-07-21",608.57,616.4,608.57,613.49,106100.0],["2017-07-24",613.32,616.57,611.3,614.99,76600.0],["2017-07-25",618.13,618.13,599.84,600.9,206600.0],["2017-07-26",600.4,603.65,595.89,597.85,177600.0],["2017-07-27",598.48,599.39,585.02,595.21,190700.0],["2017-07-28",588.0,590.68,575.05,578.06,304100.0],["2017-07-31",580.52,581.31,573.0,573.08,184400.0],["2017-08-01",576.47,578.65,570.09,573.52,298300.0],["2017-08-02",577.08,578.55,570.15,577.0,211300.0],["2017-08-03",577.05,577.97,573.58,577.64,120900.0],["2017-08-04",577.39,578.0,573.6,576.61,120900.0],["2017-08-07",576.66,582.08,575.25,581.62,148700.0],["2017-08-08",581.91,583.97,574.73,575.19,123000.0],["2017-08-09",575.25,580.26,573.06,575.57,129100.0],["2017-08-10",573.95,576.93,570.08,571.25,127600.0],["2017-08-11",571.92,582.43,571.92,577.58,141200.0],["2017-08-14",579.41,586.1,579.41,582.08,146800.0],["2017-08-15",584.18,585.89,576.12,580.78,141300.0],["2017-08-16",583.12,586.04,579.0,584.96,86700.0],["2017-08-17",582.33,585.5,573.47,573.84,91800.0],["2017-08-18",572.56,577.6,570.9,574.64,117800.0],["2017-08-21",575.0,580.56,572.84,579.95,124400.0],["2017-08-22",581.79,593.62,580.81,592.68,147600.0],["2017-08-23",590.57,594.01,586.34,590.01,114500.0],["2017-08-24",591.54,594.08,587.55,591.83,90100.0],["2017-08-25",594.09,594.09,587.19,590.38,107100.0],["2017-08-28",591.94,595.16,589.76,594.06,67200.0],["2017-08-29",590.96,594.0,589.13,591.96,110700.0],["2017-08-30",590.99,598.49,589.78,598.4,107100.0],["2017-08-31",599.0,607.28,597.32,605.09,162700.0],["2017-09-01",606.74,609.0,600.19,602.94,116100.0],["2017-09-05",599.32,604.76,595.65,603.25,196900.0],["2017-09-06",605.13,606.7,599.8,605.47,112100.0],["2017-09-07",606.92,613.6,602.16,611.83,155600.0],["2017-09-08",610.0,615.26,609.99,612.7,97500.0],["2017-09-11",615.35,623.94,613.05,623.74,114500.0],["2017-09-12",624.97,629.63,622.09,629.42,172400.0],["2017-09-13",627.81,627.81,620.74,623.88,83500.0],["2017-09-14",622.72,625.4,616.04,624.8,116300.0],["2017-09-15",621.8,628.2,618.93,626.0,217400.0],["2017-09-18",628.9,634.09,626.0,633.28,101400.0],["2017-09-19",634.71,636.54,630.51,632.27,132600.0],["2017-09-20",632.0,635.25,628.66,635.17,108700.0],["2017-09-21",631.93,635.29,629.66,631.41,83400.0],["2017-09-22",629.4,634.3,627.93,632.86,73800.0],["2017-09-25",631.45,632.04,622.78,625.61,79400.0],["2017-09-26",630.15,632.38,621.7,625.39,98000.0],["2017-09-27",629.28,631.38,626.16,628.78,93900.0],["2017-09-28",628.44,628.53,621.5,624.48,113500.0],["2017-09-29",623.91,628.53,623.17,626.16,93100.0],["2017-10-02",630.5,640.98,630.36,635.8,155000.0],["2017-10-03",637.89,642.1,636.7,639.89,90200.0],["2017-10-04",638.81,646.37,638.29,643.32,114600.0],["2017-10-05",644.22,645.59,640.38,644.85,81500.0],["2017-10-06",642.95,647.97,642.95,645.76,81300.0],["2017-10-09",649.45,656.78,638.75,651.95,74700.0],["2017-10-10",653.19,655.62,648.26,652.97,95600.0],["2017-10-11",653.96,659.78,653.65,659.7,76500.0],["2017-10-12",657.84,661.21,657.35,660.07,115900.0],["2017-10-13",658.97,662.99,653.45,658.65,99500.0],["2017-10-16",661.76,668.75,661.37,666.98,93400.0],["2017-10-17",668.55,668.55,659.83,662.22,97100.0],["2017-10-18",664.49,664.49,655.33,655.66,111500.0],["2017-10-19",653.65,661.91,646.21,661.19,86800.0],["2017-10-20",664.9,670.46,663.21,668.72,84100.0],["2017-10-23",671.4,672.64,666.66,667.37,66500.0],["2017-10-24",670.5,670.5,663.33,669.36,62000.0],["2017-10-25",670.27,672.69,661.4,665.43,116000.0],["2017-10-26",667.48,670.89,660.3,667.74,138800.0],["2017-10-27",669.02,679.73,668.21,679.0,100700.0],["2017-10-30",680.5,680.5,671.02,675.22,107900.0],["2017-10-31",675.27,684.78,674.79,682.63,100200.0],["2017-11-01",685.48,694.48,685.48,689.11,126000.0],["2017-11-02",687.18,690.59,670.66,671.6,187900.0],["2017-11-03",649.15,658.69,635.18,646.0,391600.0],["2017-11-06",644.64,644.64,630.36,635.11,213500.0],["2017-11-07",635.49,639.51,621.68,624.58,234300.0],["2017-11-08",625.79,625.79,614.65,623.72,267900.0],["2017-11-09",621.46,627.26,617.99,626.82,167800.0],["2017-11-10",624.01,626.74,618.98,622.66,167800.0],["2017-11-13",619.54,633.19,617.42,630.84,192600.0],["2017-11-14",630.0,632.82,626.15,631.37,114400.0],["2017-11-15",630.44,630.44,622.55,625.19,162400.0],["2017-11-16",626.48,634.13,626.48,630.5,137200.0],["2017-11-17",627.91,631.9,622.7,630.92,97300.0],["2017-11-20",632.11,632.95,629.61,631.92,100000.0],["2017-11-21",633.43,634.3,627.19,627.62,94800.0],["2017-11-22",627.62,629.76,625.38,626.35,81700.0],["2017-11-24",626.0,635.02,625.0,635.02,48800.0],["2017-11-27",634.4,637.49,632.1,633.76,120800.0],["2017-11-28",634.97,637.75,632.01,634.14,95400.0],["2017-11-29",633.7,633.7,621.21,625.44,86100.0],["2017-11-30",625.71,634.16,625.68,629.21,200800.0],["2017-12-01",630.91,633.29,615.3,624.64,165900.0],["2017-12-04",626.33,628.05,606.76,606.8,228500.0],["2017-12-05",606.89,620.21,605.3,612.25,155900.0],["2017-12-06",610.17,617.52,610.17,615.98,92600.0],["2017-12-07",616.35,621.86,614.89,620.15,115300.0],["2017-12-08",623.2,625.0,620.24,623.19,104400.0],["2017-12-11",622.05,626.43,618.84,624.67,129100.0],["2017-12-12",622.81,626.75,619.28,625.01,113100.0],["2017-12-13",625.27,633.35,625.27,626.39,119800.0],["2017-12-14",626.75,631.38,622.3,629.93,196800.0],["2017-12-15",631.56,643.56,630.15,639.94,268200.0],["2017-12-18",642.5,644.92,640.0,642.99,209100.0],["2017-12-19",643.78,646.75,628.98,635.07,250500.0],["2017-12-20",636.67,644.98,626.41,626.66,172700.0],["2017-12-21",625.51,629.98,617.58,618.43,184000.0],["2017-12-22",618.43,618.59,611.5,614.77,179100.0],["2017-12-26",613.01,617.2,612.11,613.53,145400.0],["2017-12-27",612.42,620.34,609.11,615.93,153900.0],["2017-12-28",618.84,623.17,614.15,622.6,122600.0],["2017-12-29",625.2,629.41,619.23,619.52,137800.0],["2018-01-02",622.44,627.2,621.53,626.1,126900.0],["2018-01-03",624.96,636.41,624.96,631.54,145600.0],["2018-01-04",628.88,630.25,624.91,627.03,204400.0],["2018-01-05",629.3,640.37,626.73,637.35,208800.0],["2018-01-08",635.93,639.1,632.12,633.18,137700.0],["2018-01-09",636.04,655.0,636.04,649.99,261100.0],["2018-01-10",648.48,648.48,638.15,646.19,146200.0],["2018-01-11",647.37,648.38,635.8,639.26,161800.0],["2018-01-12",638.61,652.11,638.12,650.6,149600.0],["2018-01-16",653.3,660.21,648.89,649.42,129200.0],["2018-01-17",653.12,661.21,651.76,656.51,148300.0],["2018-01-18",655.8,660.16,650.52,653.75,101600.0],["2018-01-19",656.94,667.53,656.94,666.69,188300.0],["2018-01-22",665.81,671.77,657.94,670.88,146100.0],["2018-01-23",671.07,674.15,665.76,667.15,187500.0],["2018-01-24",667.0,676.65,664.6,672.69,152200.0],["2018-01-25",674.93,680.31,674.81,678.05,225700.0],["2018-01-26",679.08,693.18,676.46,692.3,180700.0],["2018-01-29",690.39,697.26,685.34,685.79,129700.0],["2018-01-30",680.34,684.96,669.88,677.14,115200.0],["2018-01-31",679.73,682.57,671.44,675.26,125800.0],["2018-02-01",676.0,685.0,671.89,684.11,150800.0],["2018-02-02",680.97,680.97,666.18,667.16,175200.0],["2018-02-05",666.34,668.42,635.16,635.5,202800.0],["2018-02-06",623.2,641.61,618.68,637.28,209700.0],["2018-02-07",636.71,649.71,636.71,641.96,166000.0],["2018-02-08",644.04,646.44,601.0,601.0,261900.0],["2018-02-09",614.06,637.99,580.43,600.37,412800.0],["2018-02-12",605.54,619.22,602.13,613.87,167800.0],["2018-02-13",611.62,617.35,603.0,613.69,139000.0],["2018-02-14",611.51,625.0,608.17,624.67,177600.0],["2018-02-15",625.81,632.69,619.35,631.97,141100.0],["2018-02-16",628.94,639.95,628.94,634.37,101800.0],["2018-02-20",632.81,634.88,620.26,624.22,122500.0],["2018-02-21",624.66,646.97,624.66,628.61,158300.0],["2018-02-22",631.99,639.57,622.75,624.97,129900.0],["2018-02-23",628.94,636.7,625.44,636.1,81600.0],["2018-02-26",636.94,639.69,629.4,636.63,75700.0],["2018-02-27",635.08,636.76,624.81,625.57,125000.0],["2018-02-28",628.41,632.22,616.21,616.22,163600.0],["2018-03-01",618.1,618.1,590.58,596.17,240800.0],["2018-03-02",589.6,594.62,585.33,593.26,273600.0],["2018-03-05",592.16,602.69,585.59,599.95,239700.0],["2018-03-06",601.42,606.54,596.18,605.29,192700.0],["2018-03-07",599.3,612.92,599.3,611.54,175800.0],["2018-03-08",614.22,614.22,601.62,606.88,179700.0],["2018-03-09",610.11,619.65,606.03,616.0,127900.0],["2018-03-12",615.4,620.66,613.69,615.91,223500.0],["2018-03-13",618.42,619.64,608.12,612.0,120600.0],["2018-03-14",615.0,615.0,604.07,606.13,113800.0],["2018-03-15",608.62,618.8,606.17,613.83,205200.0],["2018-03-16",614.61,617.54,611.28,613.88,201000.0],["2018-03-19",610.3,613.5,606.53,611.51,194300.0],["2018-03-20",613.55,618.54,610.37,611.9,120000.0],["2018-03-21",612.9,618.99,606.41,606.41,133100.0],["2018-03-22",601.27,605.13,583.34,585.39,212600.0],["2018-03-23",586.01,594.24,565.86,566.87,232400.0],["2018-03-26",574.46,590.29,567.79,588.75,211500.0],["2018-03-27",588.76,591.48,568.99,573.21,175400.0],["2018-03-28",574.44,576.77,564.53,571.9,240900.0],["2018-03-29",572.42,587.61,571.5,575.03,275300.0],["2018-04-02",575.0,578.36,556.62,562.68,266800.0],["2018-04-03",566.45,574.28,561.62,568.58,279300.0],["2018-04-04",559.46,576.24,546.04,574.53,286900.0],["2018-04-05",577.98,581.9,573.88,577.67,194800.0],["2018-04-06",573.36,576.48,552.13,555.26,255500.0],["2018-04-09",553.56,569.86,553.56,560.22,131600.0],["2018-04-10",563.71,574.48,561.59,571.28,169500.0],["2018-04-11",565.22,581.21,561.88,565.17,214700.0],["2018-04-12",568.25,575.43,567.06,569.76,170400.0],["2018-04-13",572.3,572.3,565.02,568.21,104600.0],["2018-04-16",570.49,575.88,569.55,570.76,122600.0],["2018-04-17",573.82,582.73,573.47,581.57,155700.0],["2018-04-18",584.48,589.96,578.53,585.63,161100.0],["2018-04-19",584.61,584.61,573.42,577.37,132200.0],["2018-04-20",578.26,580.79,572.27,576.76,170600.0],["2018-04-23",577.1,582.07,573.24,574.35,82000.0],["2018-04-24",561.93,573.01,557.08,561.88,174200.0],["2018-04-25",562.01,564.34,553.93,560.67,151300.0],["2018-04-26",562.0,566.9,560.17,563.61,155900.0],["2018-04-27",563.86,566.48,562.33,564.01,97600.0],["2018-04-30",566.2,566.2,559.92,559.93,287000.0],["2018-05-01",555.37,567.42,550.25,567.22,285100.0],["2018-05-02",564.03,566.7,560.12,560.83,181200.0],["2018-05-03",556.51,574.98,550.03,574.8,279400.0],["2018-05-04",580.0,580.0,550.5,552.97,375300.0],["2018-05-07",555.6,563.95,550.01,552.9,171900.0],["2018-05-08",551.7,554.41,545.13,546.43,235100.0],["2018-05-09",548.66,552.4,544.64,549.66,152400.0],["2018-05-10",554.48,564.45,552.96,563.25,205000.0],["2018-05-11",566.0,567.26,561.64,563.72,208800.0],["2018-05-14",566.07,571.02,563.24,568.92,212400.0],["2018-05-15",563.62,564.0,547.38,556.44,433800.0],["2018-05-16",557.01,561.72,554.8,560.75,167900.0],["2018-05-17",559.7,563.6,559.7,562.1,174800.0],["2018-05-18",563.0,575.41,562.1,573.19,253500.0],["2018-05-21",575.99,582.43,575.99,582.01,273500.0],["2018-05-22",583.03,585.63,573.24,574.1,188700.0],["2018-05-23",569.85,572.3,567.0,569.8,211300.0],["2018-05-24",567.67,569.97,564.93,565.58,136800.0],["2018-05-25",565.74,565.74,552.79,554.83,209300.0],["2018-05-29",551.5,554.81,540.24,546.74,193600.0],["2018-05-30",550.81,555.88,548.47,551.71,181700.0],["2018-05-31",549.79,554.4,546.79,550.74,265600.0],["2018-06-01",555.0,569.5,554.83,569.0,323200.0],["2018-06-04",567.4,574.71,564.82,572.16,288300.0],["2018-06-05",572.42,582.65,569.58,574.19,253400.0],["2018-06-06",573.79,585.28,572.18,584.87,235600.0],["2018-06-07",585.0,590.85,583.88,590.62,366700.0],["2018-06-08",590.78,595.31,588.97,594.86,290200.0],["2018-06-11",594.8,595.97,589.65,592.28,229900.0],["2018-06-12",595.37,596.28,590.09,595.14,196500.0],["2018-06-13",594.8,596.26,591.61,593.0,221000.0],["2018-06-14",594.94,594.94,590.76,592.7,191100.0],["2018-06-15",592.78,594.7,583.25,589.0,292300.0],["2018-06-18",585.85,586.38,578.64,585.31,172700.0],["2018-06-19",579.45,581.77,575.55,581.06,324700.0],["2018-06-20",583.63,584.56,572.65,579.65,170300.0],["2018-06-21",580.26,581.33,574.74,576.33,258800.0],["2018-06-22",578.99,584.84,574.26,582.31,184800.0],["2018-06-25",575.52,580.0,563.82,570.47,310600.0],["2018-06-26",571.52,575.53,566.11,573.8,208200.0],["2018-06-27",573.31,575.77,564.06,564.3,170600.0],["2018-06-28",564.88,573.87,560.43,572.68,158000.0],["2018-06-29",575.07,584.65,573.64,578.63,253500.0],["2018-07-02",574.38,576.46,566.05,570.8,191200.0],["2018-07-03",576.26,590.78,576.26,580.58,206600.0],["2018-07-05",582.84,587.9,577.73,583.97,168000.0],["2018-07-06",583.75,586.4,580.75,583.77,139500.0],["2018-07-09",585.02,595.81,584.64,594.76,141600.0],["2018-07-10",592.45,596.13,591.79,593.37,152000.0],["2018-07-11",588.69,589.98,579.87,581.93,158600.0],["2018-07-12",588.39,592.11,585.43,587.03,156000.0],["2018-07-13",583.91,585.72,581.28,583.13,186400.0],["2018-07-16",581.94,582.99,574.72,575.36,162400.0],["2018-07-17",573.8,585.86,573.8,584.8,153000.0],["2018-07-18",585.45,586.48,580.38,585.61,128900.0],["2018-07-19",587.0,599.65,583.92,598.11,164000.0],["2018-07-20",595.01,603.19,594.54,602.56,161100.0],["2018-07-23",602.11,602.6,593.18,594.61,188600.0],["2018-07-24",594.75,608.35,594.65,602.76,165800.0],["2018-07-25",603.38,613.68,600.58,612.61,186100.0],["2018-07-26",612.59,620.35,609.28,617.94,193400.0],["2018-07-27",611.94,611.94,586.4,589.94,316500.0],["2018-07-30",589.2,591.06,580.55,581.81,216400.0],["2018-07-31",585.43,595.96,585.43,592.51,225400.0],["2018-08-01",589.97,594.09,585.15,587.52,145800.0],["2018-08-02",586.08,590.17,582.02,588.82,130000.0],["2018-08-03",590.26,593.0,582.38,586.67,111000.0],["2018-08-06",585.04,591.08,582.81,587.02,121500.0],["2018-08-07",589.0,589.51,583.79,583.98,99800.0],["2018-08-08",583.23,585.56,576.28,583.1,154100.0],["2018-08-09",584.57,585.71,574.5,575.6,93800.0],["2018-08-10",572.28,576.2,570.63,572.2,75000.0],["2018-08-13",574.28,578.6,565.84,567.14,91800.0],["2018-08-14",567.38,570.0,561.51,562.11,92300.0],["2018-08-15",559.38,560.75,552.87,559.44,146000.0],["2018-08-16",563.16,570.94,561.8,567.76,123800.0],["2018-08-17",568.25,570.17,562.12,564.74,92500.0],["2018-08-20",564.06,568.22,560.68,564.85,110900.0],["2018-08-21",566.54,568.28,563.21,564.06,117300.0],["2018-08-22",563.96,567.48,561.3,566.24,89600.0],["2018-08-23",567.04,567.09,561.73,563.07,118700.0],["2018-08-24",564.32,569.52,562.76,568.0,110300.0],["2018-08-27",570.0,573.52,567.71,573.05,109000.0],["2018-08-28",575.28,576.21,571.14,575.61,139300.0],["2018-08-29",578.27,581.52,575.68,581.0,182200.0],["2018-08-30",581.8,582.65,577.47,579.82,168400.0],["2018-08-31",578.49,585.44,576.12,584.46,206800.0],["2018-09-04",580.59,582.09,576.28,580.45,182200.0],["2018-09-05",583.0,587.87,575.13,586.76,223500.0],["2018-09-06",583.61,590.62,583.07,588.0,166100.0],["2018-09-07",586.48,591.12,585.13,588.91,172700.0],["2018-09-10",596.35,600.0,591.99,595.41,252100.0],["2018-09-11",594.37,598.34,588.3,592.57,186000.0],["2018-09-12",596.0,605.0,592.85,603.27,172400.0],["2018-09-13",603.78,610.96,603.21,609.28,168200.0],["2018-09-14",610.0,612.9,606.37,610.01,168900.0],["2018-09-17",611.77,613.17,607.88,610.31,256200.0],["2018-09-18",611.43,611.43,602.8,606.04,182900.0],["2018-09-19",610.0,615.65,604.03,614.85,207100.0],["2018-09-20",616.78,619.93,613.17,616.19,169800.0],["2018-09-21",619.13,626.07,611.37,611.98,237100.0],["2018-09-24",611.24,611.24,605.62,610.01,146900.0],["2018-09-25",612.34,612.34,605.1,610.2,253900.0],["2018-09-26",611.54,618.51,610.25,611.29,132500.0],["2018-09-27",613.02,619.28,604.17,610.0,136800.0],["2018-09-28",610.0,614.9,606.61,608.98,141100.0],["2018-10-01",611.59,618.19,611.59,616.01,115300.0],["2018-10-02",613.26,617.18,611.16,616.34,78500.0],["2018-10-03",618.76,618.76,613.48,614.34,133800.0],["2018-10-04",611.52,613.25,608.71,611.67,284900.0],["2018-10-05",611.79,613.09,596.3,603.98,144200.0],["2018-10-08",603.92,603.92,590.23,591.24,132500.0],["2018-10-09",589.73,593.57,583.47,590.91,151700.0],["2018-10-10",591.49,591.87,566.97,567.4,243800.0],["2018-10-11",567.82,571.07,554.26,554.45,212800.0],["2018-10-12",562.0,566.5,550.39,558.15,196100.0],["2018-10-15",557.35,562.76,550.36,555.98,168900.0],["2018-10-16",561.54,574.1,560.26,573.59,100700.0],["2018-10-17",573.27,580.16,568.65,578.69,155500.0],["2018-10-18",577.99,578.63,561.53,566.35,182300.0],["2018-10-19",566.89,576.59,555.98,558.34,196100.0],["2018-10-22",559.07,562.63,554.26,558.11,140100.0],["2018-10-23",544.08,548.73,532.66,542.21,265000.0],["2018-10-24",542.55,548.16,523.87,524.03,161400.0],["2018-10-25",527.0,538.87,524.7,536.4,132300.0],["2018-10-26",530.0,541.07,521.79,535.58,139100.0],["2018-10-29",543.8,549.61,527.61,533.77,181600.0],["2018-10-30",535.5,552.96,533.31,541.07,202100.0],["2018-10-31",546.99,554.85,545.1,546.82,291900.0],["2018-11-01",549.84,563.06,547.91,559.69,176600.0],["2018-11-02",563.78,572.83,562.3,567.79,206300.0],["2018-11-05",567.37,579.44,563.39,573.98,189600.0],["2018-11-06",575.28,584.9,573.94,577.03,167100.0],["2018-11-07",580.57,597.31,579.19,592.72,171800.0],["2018-11-08",589.16,598.28,585.12,595.31,227900.0],["2018-11-09",612.4,618.34,590.0,608.03,446400.0],["2018-11-12",604.72,609.01,592.17,595.42,213900.0],["2018-11-13",599.53,604.0,586.43,589.25,199800.0],["2018-11-14",591.31,601.02,579.36,581.0,268000.0],["2018-11-15",580.1,592.87,572.0,592.44,183800.0],["2018-11-16",592.41,600.3,587.72,599.3,169200.0],["2018-11-19",600.0,602.16,574.1,577.79,176500.0],["2018-11-20",574.12,589.78,572.13,584.33,137300.0],["2018-11-21",587.97,597.82,585.82,591.21,103100.0],["2018-11-23",586.94,602.07,583.43,596.42,84400.0],["2018-11-26",602.57,606.43,599.07,604.69,174200.0],["2018-11-27",601.16,608.09,599.21,605.84,142400.0],["2018-11-28",607.0,621.98,604.0,621.91,137100.0],["2018-11-29",620.13,638.18,619.98,630.92,120000.0],["2018-11-30",631.45,639.23,627.34,636.66,175400.0],["2018-12-03",635.0,650.77,634.0,645.33,242400.0],["2018-12-04",640.86,648.37,625.45,628.67,310200.0],["2018-12-06",620.25,622.35,603.58,610.1,333100.0],["2018-12-07",611.78,618.33,585.6,590.78,222000.0],["2018-12-10",592.69,594.9,583.27,591.66,155000.0],["2018-12-11",600.06,606.39,592.17,597.89,114100.0],["2018-12-12",604.31,615.0,603.32,607.64,145300.0],["2018-12-13",607.04,611.13,595.35,599.58,113900.0],["2018-12-14",594.88,596.43,585.32,587.12,164400.0],["2018-12-17",584.73,586.44,568.42,572.34,143700.0],["2018-12-18",577.25,580.38,569.62,574.52,166800.0],["2018-12-19",575.79,584.92,553.02,558.05,174800.0],["2018-12-20",554.8,561.34,545.53,553.14,240200.0],["2018-12-21",553.03,564.06,543.44,545.33,269500.0],["2018-12-24",542.31,544.48,530.12,531.28,64600.0],["2018-12-26",534.85,553.95,528.7,553.71,114800.0],["2018-12-27",544.85,563.64,543.35,563.64,94500.0],["2018-12-28",567.14,568.61,555.46,557.54,102900.0],["2018-12-31",561.42,567.15,558.34,565.58,89800.0],["2019-01-02",557.48,559.88,543.52,546.04,212200.0],["2019-01-03",525.96,535.0,500.74,513.56,290300.0],["2019-01-04",521.53,535.1,518.6,527.15,186500.0],["2019-01-07",526.75,542.21,526.47,533.58,196600.0],["2019-01-08",547.2,556.53,540.75,556.53,188400.0],["2019-01-09",560.1,577.63,559.84,568.47,204900.0],["2019-01-10",566.74,578.17,564.89,576.29,123200.0],["2019-01-11",576.19,577.78,571.01,576.96,85800.0],["2019-01-14",572.75,579.72,571.99,573.22,108600.0],["2019-01-15",573.61,582.6,572.71,582.11,121700.0],["2019-01-16",583.47,588.99,578.38,580.15,111400.0],["2019-01-17",577.27,589.15,576.2,587.69,109200.0],["2019-01-18",592.29,602.66,588.4,602.1,122900.0],["2019-01-22",597.31,600.64,588.22,593.69,119500.0],["2019-01-23",598.14,610.88,596.07,605.18,148000.0],["2019-01-24",604.15,607.92,601.47,605.65,95500.0],["2019-01-25",612.0,618.45,607.16,614.55,118400.0],["2019-01-28",608.33,619.79,606.14,618.16,112600.0],["2019-01-29",619.8,624.64,615.5,621.01,98100.0],["2019-01-30",622.81,633.68,618.36,632.93,118200.0],["2019-01-31",631.99,639.24,629.68,638.16,98300.0],["2019-02-01",640.7,645.39,635.77,642.82,131800.0],["2019-02-04",644.88,646.54,635.28,642.52,113800.0],["2019-02-05",643.4,656.75,643.34,652.84,102700.0],["2019-02-06",650.0,659.33,648.16,655.15,103800.0],["2019-02-07",650.53,655.7,642.06,648.13,147800.0],["2019-02-08",666.2,666.46,648.45,662.3,289800.0],["2019-02-11",658.24,669.55,658.24,662.49,150800.0],["2019-02-12",664.0,673.07,663.07,672.49,150800.0],["2019-02-13",670.0,674.05,667.19,668.61,131200.0],["2019-02-14",665.24,671.21,662.19,662.91,150700.0],["2019-02-15",670.28,673.74,665.58,668.86,168300.0],["2019-02-19",666.47,673.26,666.47,671.86,128700.0],["2019-02-20",671.45,675.49,669.84,673.05,129000.0],["2019-02-21",673.05,675.6,666.89,674.21,132200.0],["2019-02-22",674.0,679.05,673.96,678.83,127900.0],["2019-02-25",680.0,694.0,679.48,689.97,141900.0],["2019-02-26",685.42,688.47,676.88,676.98,104200.0],["2019-02-27",674.82,688.52,672.65,686.0,109500.0],["2019-02-28",685.13,687.84,679.83,680.91,202400.0],["2019-03-01",684.34,701.25,684.34,698.76,138800.0],["2019-03-04",699.36,700.84,685.83,689.19,113700.0],["2019-03-05",689.48,694.8,683.74,693.41,109100.0],["2019-03-06",693.33,693.33,680.7,681.94,111200.0],["2019-03-07",681.63,684.97,677.19,683.84,115100.0],["2019-03-08",680.0,681.24,672.27,680.95,88300.0],["2019-03-11",681.08,689.59,681.08,688.93,106800.0],["2019-03-12",691.61,694.32,686.8,691.48,95900.0],["2019-03-13",693.3,696.38,685.96,689.95,126200.0],["2019-03-14",689.63,699.0,687.89,698.68,136600.0],["2019-03-15",700.06,709.58,699.46,708.58,217600.0],["2019-03-18",708.68,710.0,701.1,706.84,120000.0],["2019-03-19",709.68,719.58,709.68,715.74,115900.0],["2019-03-20",716.19,720.02,706.64,712.88,108200.0],["2019-03-21",711.28,732.46,711.28,729.72,111900.0],["2019-03-22",721.36,726.75,701.02,702.07,180100.0],["2019-03-25",698.92,714.17,698.92,708.6,121700.0],["2019-03-26",711.51,720.4,708.68,716.4,98700.0],["2019-03-27",719.03,723.86,702.11,702.71,152900.0],["2019-03-28",704.47,708.02,698.17,703.78,116700.0],["2019-03-29",710.82,724.27,710.78,723.0,173500.0],["2019-04-01",729.12,736.1,723.4,730.34,107000.0],["2019-04-02",733.63,736.88,730.0,734.45,176100.0],["2019-04-03",737.61,740.81,729.39,732.73,113600.0],["2019-04-04",732.61,736.26,721.74,727.2,121000.0],["2019-04-05",732.88,739.96,729.06,734.84,90000.0],["2019-04-08",733.31,740.04,723.81,738.37,72700.0],["2019-04-09",736.11,739.07,731.62,733.99,91000.0],["2019-04-10",737.0,745.37,737.0,737.97,121100.0],["2019-04-11",740.38,741.4,734.53,740.75,102100.0],["2019-04-12",745.34,750.0,738.33,742.35,106900.0],["2019-04-15",745.87,747.54,742.53,744.34,109300.0],["2019-04-16",749.87,750.0,729.26,732.17,101900.0],["2019-04-17",737.0,739.37,707.68,715.22,198300.0],["2019-04-18",718.09,732.05,716.0,728.73,147000.0],["2019-04-22",722.87,734.75,722.87,734.19,122100.0],["2019-04-23",726.97,730.1,709.72,723.62,232900.0],["2019-04-24",725.35,732.17,715.27,725.53,99900.0],["2019-04-25",723.65,732.17,721.15,731.01,125300.0],["2019-04-26",731.04,737.23,725.69,736.95,52700.0],["2019-04-29",740.41,745.56,733.07,741.52,80500.0],["2019-04-30",741.93,747.17,741.44,745.26,103900.0],["2019-05-01",747.96,747.96,736.17,739.16,107700.0],["2019-05-02",738.18,753.45,737.48,753.2,134800.0],["2019-05-03",751.0,762.9,750.71,762.43,92300.0],["2019-05-06",749.38,762.56,745.93,760.77,112200.0],["2019-05-07",752.76,754.0,734.65,742.3,221000.0],["2019-05-08",740.62,745.78,732.93,740.49,220000.0],["2019-05-09",730.55,742.33,725.95,741.67,236500.0],["2019-05-10",734.26,738.31,700.1,727.67,368800.0],["2019-05-13",715.72,716.14,681.75,701.77,346200.0],["2019-05-14",705.06,727.6,705.06,722.67,202900.0],["2019-05-15",711.83,720.0,705.82,719.14,222600.0],["2019-05-16",720.63,744.98,720.26,744.98,261300.0],["2019-05-17",737.62,741.91,726.02,726.42,184500.0],["2019-05-20",721.78,729.49,714.35,716.18,180500.0],["2019-05-21",721.63,726.0,714.82,716.5,211200.0],["2019-05-22",716.72,728.49,716.58,724.08,132400.0],["2019-05-23",717.7,721.5,706.85,719.13,188600.0],["2019-05-24",726.01,734.07,724.08,728.82,131500.0],["2019-05-28",731.88,742.2,717.83,720.03,232100.0],["2019-05-29",717.0,727.51,715.54,724.79,167700.0],["2019-05-30",727.02,733.49,726.2,727.36,108400.0],["2019-05-31",720.05,726.46,709.91,723.09,141100.0],["2019-06-03",725.94,738.15,721.0,728.75,136900.0],["2019-06-04",736.04,742.16,728.53,741.89,110400.0],["2019-06-05",748.41,759.45,748.41,756.93,156900.0],["2019-06-06",759.5,775.54,759.5,772.82,173800.0],["2019-06-07",780.42,793.63,779.4,790.88,173800.0],["2019-06-10",794.78,810.89,794.55,806.79,123400.0],["2019-06-11",814.09,819.5,799.22,804.85,163400.0],["2019-06-12",806.63,810.35,802.42,808.46,124400.0],["2019-06-13",808.74,809.28,793.15,797.01,130700.0],["2019-06-14",795.16,800.47,789.56,791.06,126300.0],["2019-06-17",794.47,798.32,787.79,791.41,96300.0],["2019-06-18",798.01,805.17,797.48,804.0,129400.0],["2019-06-19",805.03,817.89,805.03,817.04,119100.0],["2019-06-20",824.15,831.92,815.24,821.39,125200.0],["2019-06-21",822.52,831.37,814.77,830.11,154300.0],["2019-06-24",828.59,830.87,823.88,825.97,148400.0],["2019-06-25",830.07,839.61,821.86,833.7,191800.0],["2019-06-26",837.5,837.5,820.08,825.4,133600.0],["2019-06-27",828.0,833.93,820.33,833.55,110600.0],["2019-06-28",835.3,840.0,825.47,840.0,171100.0],["2019-07-01",853.04,863.72,841.73,844.33,234300.0],["2019-07-02",843.55,854.56,840.0,853.3,105300.0],["2019-07-03",855.15,873.51,855.15,872.45,79300.0],["2019-07-05",865.94,867.06,849.95,859.91,129300.0],["2019-07-08",855.0,863.74,852.25,861.75,122500.0],["2019-07-09",855.98,862.95,855.51,861.55,116100.0],["2019-07-10",867.68,867.94,855.81,858.48,108400.0],["2019-07-11",859.52,859.52,840.87,854.07,151600.0],["2019-07-12",843.67,844.22,830.27,835.44,245900.0],["2019-07-15",821.85,827.0,814.74,825.22,208000.0],["2019-07-16",826.06,826.35,817.97,821.85,204800.0],["2019-07-17",826.38,828.59,817.48,818.13,123900.0],["2019-07-18",818.3,830.9,818.3,828.96,108600.0],["2019-07-19",833.29,833.29,812.99,813.85,122900.0],["2019-07-22",816.58,825.24,809.54,818.7,124400.0],["2019-07-23",811.0,820.42,805.09,818.31,169700.0],["2019-07-24",784.0,813.39,772.81,812.17,539100.0],["2019-07-25",805.14,807.68,787.63,790.68,295100.0],["2019-07-26",789.42,790.0,772.98,775.11,334800.0],["2019-07-29",779.02,781.39,770.0,775.0,241100.0],["2019-07-30",765.22,766.99,758.12,759.97,351100.0],["2019-07-31",759.41,765.7,748.45,756.75,233200.0],["2019-08-01",758.86,777.61,751.34,760.79,333900.0],["2019-08-02",730.36,745.99,713.58,717.82,480100.0],["2019-08-05",701.48,706.67,686.62,692.72,351700.0],["2019-08-06",698.35,708.64,698.35,707.17,240100.0],["2019-08-07",701.26,710.52,691.44,704.97,207300.0],["2019-08-08",709.2,714.96,705.81,713.42,197100.0],["2019-08-09",711.24,714.31,699.31,702.28,161100.0],["2019-08-12",700.15,700.15,676.96,681.78,211300.0],["2019-08-13",678.43,702.78,676.02,689.97,208000.0],["2019-08-14",679.63,688.86,659.88,660.59,247700.0],["2019-08-15",667.63,675.46,658.36,660.39,260500.0],["2019-08-16",665.95,671.51,664.18,665.19,213800.0],["2019-08-19",675.16,683.77,674.75,675.51,226400.0],["2019-08-20",672.27,674.94,658.16,659.14,177900.0],["2019-08-21",664.31,673.46,661.12,669.58,146000.0],["2019-08-22",672.62,674.68,658.76,663.68,126000.0],["2019-08-23",666.27,668.06,640.02,642.84,224200.0],["2019-08-26",648.0,649.14,638.99,647.45,189600.0],["2019-08-27",650.91,652.24,644.1,647.23,190300.0],["2019-08-28",645.63,651.51,638.92,646.39,200600.0],["2019-08-29",653.96,661.05,651.88,654.17,246000.0],["2019-08-30",656.12,659.56,649.36,656.79,212400.0],["2019-09-03",654.98,660.77,646.43,653.0,192600.0],["2019-09-04",655.71,666.82,655.24,660.17,172400.0],["2019-09-05",669.14,687.52,665.47,685.78,244000.0],["2019-09-06",687.11,689.73,680.03,684.98,174900.0],["2019-09-09",688.08,688.08,672.59,679.56,193100.0],["2019-09-10",677.89,699.64,669.92,699.64,279300.0],["2019-09-11",700.0,718.18,700.0,718.18,226900.0],["2019-09-12",724.47,726.67,710.01,711.74,204000.0],["2019-09-13",712.31,713.4,701.63,713.0,132200.0],["2019-09-16",708.84,715.67,707.53,711.65,140500.0],["2019-09-17",710.84,713.29,703.57,710.54,128300.0],["2019-09-18",710.44,711.93,698.97,709.05,165200.0],["2019-09-19",710.73,714.5,706.99,710.1,116600.0],["2019-09-20",713.36,716.27,708.73,709.18,155000.0],["2019-09-23",705.44,712.66,698.5,706.21,149000.0],["2019-09-24",709.96,714.2,688.73,690.99,181700.0],["2019-09-25",689.45,701.08,686.33,699.34,145200.0],["2019-09-26",697.77,705.93,691.14,700.39,148300.0],["2019-09-27",704.33,706.74,690.0,699.28,110900.0],["2019-09-30",701.62,709.53,701.11,704.4,176200.0],["2019-10-01",705.44,706.83,687.24,688.14,151400.0],["2019-10-02",682.92,684.58,662.74,663.3,223300.0],["2019-10-03",665.3,677.11,655.98,670.77,257600.0],["2019-10-04",671.86,687.05,671.86,686.27,175200.0],["2019-10-07",681.66,689.74,678.91,681.85,144400.0],["2019-10-08",660.4,665.84,641.7,658.61,290100.0],["2019-10-09",666.73,675.94,658.0,673.28,168400.0],["2019-10-10",671.88,678.24,665.95,672.37,223100.0],["2019-10-11",681.11,697.48,681.11,688.1,183800.0],["2019-10-14",689.66,690.62,680.25,680.74,120800.0],["2019-10-15",683.94,687.32,677.43,680.0,210800.0],["2019-10-16",680.77,682.59,665.24,668.5,346200.0],["2019-10-17",672.81,676.69,669.37,670.82,282000.0],["2019-10-18",666.48,684.25,665.38,680.5,160300.0],["2019-10-21",688.14,690.0,678.37,685.22,192000.0],["2019-10-22",686.33,694.3,683.91,684.21,187000.0],["2019-10-23",687.42,703.47,684.55,688.87,187400.0],["2019-10-24",686.91,690.12,678.39,686.74,112300.0],["2019-10-25",686.55,703.68,679.14,698.19,130500.0],["2019-10-28",701.56,707.99,699.51,701.35,108100.0],["2019-10-29",695.22,708.69,691.31,703.76,125600.0],["2019-10-30",702.25,708.78,699.17,708.47,116800.0],["2019-10-31",704.59,708.47,699.08,704.94,134200.0],["2019-11-01",710.0,717.11,707.74,714.18,127300.0],["2019-11-04",721.66,730.19,719.31,723.67,222800.0],["2019-11-05",724.19,729.86,704.51,714.4,214700.0],["2019-11-06",714.02,714.02,705.23,709.78,154900.0],["2019-11-07",717.75,726.41,711.54,720.81,228000.0],["2019-11-08",680.0,727.21,680.0,708.86,413500.0],["2019-11-11",702.94,706.86,698.53,700.4,202800.0],["2019-11-12",704.83,712.99,698.77,711.45,127400.0],["2019-11-13",708.64,726.93,708.64,722.74,129700.0],["2019-11-14",716.4,721.75,711.58,713.65,129100.0],["2019-11-15",714.37,726.2,714.37,724.82,138100.0],["2019-11-18",723.1,726.12,712.01,718.21,242800.0],["2019-11-19",722.5,736.99,716.25,732.96,189200.0],["2019-11-20",731.26,734.1,714.27,717.7,208500.0],["2019-11-21",719.9,719.9,703.69,705.07,268100.0],["2019-11-22",709.45,713.74,704.81,711.85,206200.0],["2019-11-25",717.86,719.26,714.43,716.97,200300.0],["2019-11-26",715.9,725.05,715.9,723.9,536900.0],["2019-11-27",728.36,729.25,718.38,725.4,107700.0],["2019-11-29",723.75,732.1,718.79,719.41,81000.0],["2019-12-02",721.15,727.99,718.92,723.96,170700.0],["2019-12-03",713.93,721.47,709.1,712.04,211100.0],["2019-12-04",713.56,735.75,713.56,731.66,324000.0],["2019-12-05",734.42,747.5,733.48,736.85,291400.0],["2019-12-06",745.32,762.5,745.1,761.0,239600.0],["2019-12-09",760.89,763.31,755.8,756.98,204500.0],["2019-12-10",756.98,763.98,752.82,754.22,196100.0],["2019-12-11",750.0,764.24,750.0,762.35,164300.0],["2019-12-12",762.42,778.15,762.42,775.42,193800.0],["2019-12-13",774.45,781.52,761.84,769.7,193200.0],["2019-12-16",778.41,786.01,775.74,781.27,153900.0],["2019-12-17",786.8,786.8,775.77,777.17,166000.0],["2019-12-18",775.36,779.21,772.99,775.71,156100.0],["2019-12-19",778.72,787.31,776.41,786.59,172800.0],["2019-12-20",793.99,795.36,787.19,793.31,197800.0],["2019-12-23",798.12,798.12,784.93,789.43,133000.0],["2019-12-24",788.0,792.2,783.85,790.47,69900.0],["2019-12-26",791.27,792.64,787.01,791.98,64600.0],["2019-12-27",792.02,795.28,789.46,792.83,74000.0],["2019-12-30",795.81,795.81,785.26,791.91,77200.0],["2019-12-31",790.71,794.32,783.79,793.28,81600.0],["2020-01-02",805.17,809.99,796.47,805.06,150300.0],["2020-01-03",790.1,802.07,788.2,789.54,149700.0],["2020-01-06",779.89,793.86,779.1,793.73,187900.0],["2020-01-07",790.56,801.12,787.18,797.16,105800.0],["2020-01-08",796.32,805.49,795.0,797.07,148200.0],["2020-01-09",806.16,813.1,800.52,810.86,168200.0],["2020-01-10",816.6,822.25,813.22,817.69,167600.0],["2020-01-13",815.15,824.62,813.66,822.57,147200.0],["2020-01-14",820.0,835.97,818.18,830.63,152200.0],["2020-01-15",827.43,830.46,815.51,818.39,133600.0],["2020-01-16",823.0,830.67,816.68,830.67,103900.0],["2020-01-17",833.97,834.84,825.36,831.31,122900.0],["2020-01-21",831.0,839.5,830.28,835.13,164200.0],["2020-01-22",838.23,843.82,833.89,834.92,84600.0],["2020-01-23",833.5,834.47,824.39,831.12,83000.0],["2020-01-24",836.07,836.07,817.87,819.95,123000.0],["2020-01-27",800.47,807.74,794.06,799.88,144000.0],["2020-01-28",802.15,803.65,790.69,799.95,162500.0],["2020-01-29",801.29,812.11,799.39,802.62,111800.0],["2020-01-30",792.43,794.36,766.21,777.0,177400.0],["2020-01-31",773.67,774.71,752.76,757.18,157800.0],["2020-02-03",762.97,766.5,757.63,758.06,130800.0],["2020-02-04",756.61,775.32,756.61,768.0,160200.0],["2020-02-05",779.51,790.5,776.7,779.03,149700.0],["2020-02-06",787.38,788.14,770.67,778.52,180500.0],["2020-02-07",777.45,808.94,770.18,787.15,423400.0],["2020-02-10",785.24,799.15,779.22,780.77,216400.0],["2020-02-11",781.61,787.87,775.49,780.0,242100.0],["2020-02-12",781.0,784.38,770.3,772.79,107800.0],["2020-02-13",767.64,775.03,759.15,769.48,172500.0],["2020-02-14",770.0,772.22,761.01,763.2,123200.0],["2020-02-18",759.68,763.26,750.17,752.24,152200.0],["2020-02-19",754.58,770.42,753.7,766.39,111100.0],["2020-02-20",763.92,765.9,751.43,755.39,111800.0],["2020-02-21",751.97,762.03,748.43,760.22,147700.0],["2020-02-24",735.25,737.0,717.66,726.58,181100.0],["2020-02-25",732.33,732.33,699.89,703.0,184300.0],["2020-02-26",707.81,721.97,698.12,700.38,167000.0],["2020-02-27",686.06,710.44,685.43,691.65,206500.0],["2020-02-28",672.09,703.16,666.36,701.7,338700.0],["2020-03-02",704.48,725.59,698.49,724.14,306800.0],["2020-03-03",725.04,751.21,722.92,731.05,261900.0],["2020-03-04",750.47,775.37,738.95,773.89,181100.0],["2020-03-05",754.66,754.66,724.96,734.1,281400.0],["2020-03-06",711.63,724.11,698.61,715.55,231400.0],["2020-03-09",670.0,687.84,660.88,669.78,217500.0],["2020-03-10",688.68,701.88,666.97,701.71,197500.0],["2020-03-11",683.37,686.6,650.03,658.65,182200.0],["2020-03-12",618.96,653.3,595.91,639.77,259700.0],["2020-03-13",667.13,680.11,608.07,672.64,252500.0],["2020-03-16",610.0,645.57,600.0,622.63,294000.0],["2020-03-17",633.96,697.31,632.56,682.49,267200.0],["2020-03-18",645.09,707.64,642.77,700.13,280400.0],["2020-03-19",696.28,755.66,676.04,721.43,246900.0],["2020-03-20",718.67,726.44,641.72,645.12,299100.0],["2020-03-23",645.9,654.87,579.4,589.41,303900.0],["2020-03-24",615.51,652.94,592.64,645.53,223500.0],["2020-03-25",636.18,679.08,632.7,640.3,191900.0],["2020-03-26",648.15,668.88,630.95,659.27,460700.0],["2020-03-27",650.4,668.37,641.69,658.78,188000.0],["2020-03-30",664.11,688.27,654.8,685.4,293000.0],["2020-03-31",677.83,709.99,671.83,690.51,221800.0],["2020-04-01",667.6,691.91,641.59,656.24,148400.0],["2020-04-02",632.21,673.11,627.4,655.57,192800.0],["2020-04-03",641.7,651.74,611.82,630.58,166700.0],["2020-04-06",657.17,705.95,653.91,702.6,194100.0],["2020-04-07",717.85,731.34,701.08,709.49,151900.0],["2020-04-08",709.1,746.65,695.32,740.99,180100.0],["2020-04-09",730.2,738.56,712.68,727.42,186200.0],["2020-04-13",718.52,718.52,677.5,690.78,191200.0],["2020-04-14",696.9,717.02,693.7,711.77,198600.0],["2020-04-15",705.11,707.98,685.79,692.96,158300.0],["2020-04-16",699.76,701.1,684.85,695.87,135200.0],["2020-04-17",708.24,720.91,697.82,720.91,161100.0],["2020-04-20",718.52,718.52,703.74,707.63,133200.0],["2020-04-21",700.0,700.0,681.48,683.43,158400.0],["2020-04-22",695.56,705.8,687.79,704.2,151700.0],["2020-04-23",704.0,720.51,698.01,703.3,181200.0],["2020-04-24",707.01,714.77,697.37,713.38,138900.0],["2020-04-27",713.84,739.5,710.27,735.26,126400.0],["2020-04-28",738.94,739.15,696.68,699.98,174600.0],["2020-04-29",708.11,747.66,706.01,738.62,241800.0],["2020-04-30",728.83,746.27,716.97,719.94,213900.0],["2020-05-01",709.69,709.69,684.03,689.16,104400.0],["2020-05-04",690.45,693.92,682.02,690.89,76600.0],["2020-05-05",694.25,716.69,692.15,709.73,135600.0],["2020-05-06",711.3,718.86,697.62,715.58,111600.0],["2020-05-07",721.0,742.58,718.69,732.74,174000.0],["2020-05-08",741.97,757.42,714.47,719.57,182000.0],["2020-05-11",714.99,720.64,710.01,716.93,133400.0],["2020-05-12",710.77,720.69,687.78,690.07,155400.0],["2020-05-13",689.66,702.29,681.39,690.88,142400.0],["2020-05-14",675.74,690.71,661.32,689.53,129200.0],["2020-05-15",689.94,705.89,678.85,698.7,183400.0],["2020-05-18",710.0,722.07,708.44,718.7,149100.0],["2020-05-19",718.63,723.52,710.97,714.06,142800.0],["2020-05-20",713.76,739.79,713.76,735.56,137300.0],["2020-05-21",732.66,735.68,717.34,723.0,134000.0],["2020-05-22",721.61,749.46,721.61,748.31,163700.0],["2020-05-26",762.16,772.45,756.15,766.0,253900.0],["2020-05-27",769.66,789.67,762.98,788.31,199100.0],["2020-05-28",791.03,802.54,784.57,792.4,216700.0],["2020-05-29",794.71,797.49,779.7,795.0,300900.0],["2020-06-01",797.82,814.55,794.97,803.43,162600.0],["2020-06-02",812.0,827.88,801.77,823.6,131500.0],["2020-06-03",829.51,841.46,825.88,838.0,130100.0],["2020-06-04",833.43,841.42,827.65,840.66,158200.0],["2020-06-05",852.55,863.53,846.02,859.54,158600.0],["2020-06-08",846.51,857.57,844.33,848.66,120900.0],["2020-06-09",844.49,844.49,808.52,815.48,194500.0],["2020-06-10",815.48,821.42,801.62,812.61,121200.0],["2020-06-11",799.9,799.9,755.93,761.57,185900.0],["2020-06-12",779.82,784.85,750.43,764.42,109200.0],["2020-06-15",752.17,778.55,747.02,773.79,111800.0],["2020-06-16",793.46,793.46,772.54,784.05,118500.0],["2020-06-17",789.65,789.65,775.46,782.37,99700.0],["2020-06-18",774.85,787.28,773.75,782.74,77600.0],["2020-06-19",794.0,796.13,778.55,795.24,238300.0],["2020-06-22",787.98,799.61,777.16,785.16,160300.0],["2020-06-23",793.41,808.17,791.66,798.0,96800.0],["2020-06-24",791.0,791.0,771.85,784.04,132500.0],["2020-06-25",778.69,786.22,765.01,785.38,85100.0],["2020-06-26",787.59,790.14,763.98,772.3,169900.0],["2020-06-29",779.05,790.65,774.64,785.24,79400.0],["2020-06-30",779.9,809.77,779.9,805.55,124000.0],["2020-07-01",804.07,807.22,793.75,804.79,92600.0],["2020-07-02",812.18,819.92,809.24,814.7,78300.0],["2020-07-06",825.4,829.86,817.76,823.45,78300.0],["2020-07-07",819.49,830.21,817.07,819.06,101800.0],["2020-07-08",821.71,827.16,813.13,818.19,92000.0],["2020-07-09",819.34,838.32,819.34,830.53,162100.0],["2020-07-10",834.58,834.58,811.97,819.2,59000.0],["2020-07-13",824.9,836.66,818.67,823.99,79000.0],["2020-07-14",823.68,853.82,823.68,849.34,98100.0],["2020-07-15",859.0,873.16,857.75,869.04,144300.0],["2020-07-16",869.9,874.98,856.1,860.68,84900.0],["2020-07-17",867.41,878.76,865.79,867.89,116800.0],["2020-07-20",871.17,881.47,864.66,866.47,99400.0],["2020-07-21",869.98,878.13,868.48,870.51,78300.0],["2020-07-22",871.06,891.05,871.06,883.35,101600.0],["2020-07-23",879.93,891.03,879.93,885.37,107300.0],["2020-07-24",882.56,882.56,853.02,862.72,143900.0],["2020-07-27",869.29,897.18,869.29,895.5,116700.0],["2020-07-28",897.28,911.9,880.03,882.03,121900.0],["2020-07-29",885.0,906.56,881.62,898.08,108400.0],["2020-07-30",891.1,901.16,879.69,895.17,161400.0],["2020-07-31",923.15,953.7,900.22,935.0,248500.0],["2020-08-03",933.26,938.44,915.38,926.43,139500.0],["2020-08-04",918.96,935.83,913.69,928.59,120400.0],["2020-08-05",936.55,955.0,934.55,945.24,94900.0],["2020-08-06",952.85,952.85,924.48,938.25,95900.0],["2020-08-07",930.7,946.74,930.7,944.17,75300.0],["2020-08-10",947.99,953.05,942.06,945.95,70000.0],["2020-08-11",945.16,954.22,942.86,947.25,78100.0],["2020-08-12",952.82,975.02,947.98,973.27,94800.0],["2020-08-13",968.2,975.0,967.36,973.14,106600.0],["2020-08-14",962.64,972.26,956.54,961.04,80500.0],["2020-08-17",964.58,972.17,957.73,959.78,98100.0],["2020-08-18",961.0,970.0,953.48,963.2,97000.0],["2020-08-19",961.18,980.88,960.57,970.71,86900.0],["2020-08-20",962.49,967.75,956.19,959.34,77700.0],["2020-08-21",961.09,961.09,946.49,959.98,112600.0],["2020-08-24",964.88,964.88,945.52,947.94,76700.0],["2020-08-25",955.26,969.08,954.05,967.82,82700.0],["2020-08-26",966.04,980.0,960.44,972.1,102200.0],["2020-08-27",969.22,977.26,957.86,968.68,89500.0],["2020-08-28",975.65,975.65,955.93,966.61,87600.0],["2020-08-31",968.0,979.67,962.74,970.78,114900.0],["2020-09-01",973.42,981.77,966.48,975.89,96400.0],["2020-09-02",977.35,1009.07,968.76,1005.15,89200.0],["2020-09-03",1006.65,1006.65,956.53,962.99,99000.0],["2020-09-04",968.39,968.39,933.65,949.26,107300.0],["2020-09-08",937.83,956.03,926.88,947.62,152400.0],["2020-09-09",957.11,991.48,955.31,975.82,80800.0],["2020-09-10",976.61,988.44,959.77,963.46,90000.0],["2020-09-11",965.92,979.23,963.51,973.71,75800.0],["2020-09-14",981.44,990.58,973.6,978.99,89300.0],["2020-09-15",987.15,994.91,976.84,980.9,84400.0],["2020-09-16",989.19,1003.04,985.57,988.83,96700.0],["2020-09-17",983.84,998.41,976.38,983.62,95200.0],["2020-09-18",985.77,995.3,970.82,976.47,141800.0],["2020-09-21",962.7,975.59,945.0,974.5,113700.0],["2020-09-22",973.66,987.26,964.61,986.07,118500.0],["2020-09-23",987.6,987.6,953.89,957.14,105200.0],["2020-09-24",956.14,970.07,947.04,960.26,72000.0],["2020-09-25",957.4,981.75,953.57,975.07,99500.0],["2020-09-28",958.84,981.93,958.84,968.47,85800.0],["2020-09-29",974.04,981.4,959.89,968.59,92600.0],["2020-09-30",974.22,986.79,958.3,965.75,168200.0],["2020-10-01",974.64,985.77,964.0,970.92,97600.0],["2020-10-02",959.6,977.63,959.6,966.92,81900.0],["2020-10-05",979.95,993.06,979.95,990.43,100400.0],["2020-10-06",992.28,1009.95,992.28,993.85,116800.0],["2020-10-07",977.02,1013.23,977.02,1011.27,108100.0],["2020-10-08",1015.45,1024.92,1011.86,1012.08,92200.0],["2020-10-09",1021.11,1029.62,1015.26,1025.46,93000.0],["2020-10-12",1027.6,1033.9,1022.7,1025.75,80300.0],["2020-10-13",1025.0,1033.47,1020.48,1028.66,75800.0],["2020-10-14",1030.01,1044.83,1019.91,1022.39,94200.0],["2020-10-15",1012.08,1024.38,1012.08,1018.53,67200.0],["2020-10-16",1027.13,1042.24,1024.0699,1029.77,74700.0],["2020-10-19",1029.3,1036.1801,1014.23,1018.7,63500.0],["2020-10-20",1023.12,1049.39,1023.12,1030.61,76300.0],["2020-10-21",1034.12,1043.01,1030.28,1031.9399,58500.0],["2020-10-22",1037.67,1068.4399,1037.67,1063.23,115200.0],["2020-10-23",1067.99,1078.98,1050.24,1053.2,96700.0],["2020-10-26",1046.24,1054.5,1033.6801,1045.29,68100.0],["2020-10-27",1050.87,1064.0601,1045.29,1052.58,131100.0],["2020-10-28",1037.67,1043.87,1008.38,1009.26,111500.0],["2020-10-29",1011.01,1017.12,999.52,1003.79,113600.0],["2020-10-30",995.86,1007.16,985.05,997.91,91200.0],["2020-11-02",1018.88,1048.91,1017.67,1043.25,154800.0],["2020-11-03",1055.3101,1080.9399,1055.3101,1065.5,97300.0],["2020-11-04",1082.17,1098.92,1075.66,1080.23,128800.0],["2020-11-05",1102.22,1110.0601,1089.35,1103.74,169200.0],["2020-11-06",1205.75,1228.41,1156.61,1181.11,229800.0],["2020-11-09",1182.48,1215.4301,1174.22,1179.58,186000.0],["2020-11-10",1182.11,1182.88,1122.8,1125.46,225200.0],["2020-11-11",1138.0601,1149.98,1128.24,1134.4,186600.0],["2020-11-12",1137.5601,1163.4399,1132.7,1157.87,130600.0],["2020-11-13",1158.75,1184.89,1150.02,1181.38,128000.0],["2020-11-16",1186.8101,1188.35,1168.37,1187.9301,117300.0],["2020-11-17",1178.25,1196.62,1171.92,1193.36,135600.0],["2020-11-18",1190.7,1190.7,1139.76,1144.8101,176600.0],["2020-11-19",1142.99,1154.2,1141.74,1147.34,101000.0],["2020-11-20",1149.28,1160.49,1140.63,1147.6,223000.0],["2020-11-23",1148.79,1155.4301,1130.6899,1138.6801,97200.0],["2020-11-24",1147.9301,1147.9301,1123.53,1126.96,157000.0],["2020-11-25",1130.6801,1134.12,1111.7,1125.16,132200.0],["2020-11-27",1125.95,1132.0699,1120.42,1126.6801,55900.0],["2020-11-30",1123.49,1151.55,1123.49,1150.04,177400.0],["2020-12-01",1156.8,1176.59,1151.33,1160.09,202900.0],["2020-12-02",1157.71,1161.42,1132.98,1139.75,93000.0],["2020-12-03",1146.9,1156.38,1129.24,1132.0,115000.0],["2020-12-04",1132.52,1140.6,1122.6801,1131.75,173000.0],["2020-12-07",1130.33,1139.72,1119.1,1125.15,174200.0],["2020-12-08",1122.83,1165.9301,1118.95,1161.33,124700.0],["2020-12-09",1157.8199,1163.3199,1142.67,1150.6801,127200.0],["2020-12-10",1151.28,1156.16,1140.86,1151.8199,81400.0],["2020-12-11",1145.62,1147.39,1129.78,1144.87,119300.0],["2020-12-14",1148.7,1168.01,1137.65,1139.26,142700.0],["2020-12-15",1149.9301,1151.58,1141.1899,1149.16,129300.0],["2020-12-16",1144.08,1149.55,1108.79,1111.26,156200.0],["2020-12-17",1119.53,1140.0601,1113.92,1130.33,153100.0],["2020-12-18",1134.84,1139.27,1118.8199,1134.83,320700.0],["2020-12-21",1122.24,1139.22,1100.14,1135.33,137200.0],["2020-12-22",1129.95,1138.39,1120.76,1125.53,111800.0],["2020-12-23",1130.0,1133.87,1114.45,1126.1,76500.0],["2020-12-24",1127.23,1148.4,1127.23,1140.1899,43000.0],["2020-12-28",1149.3101,1149.3101,1124.45,1134.76,49600.0],["2020-12-29",1144.63,1151.1,1131.5,1137.96,86100.0],["2020-12-30",1141.11,1149.91,1129.8199,1133.88,68000.0],["2020-12-31",1138.61,1140.6801,1127.35,1139.6801,110800.0],["2021-01-04",1155.0,1184.53,1147.52,1160.87,172300.0],["2021-01-05",1154.77,1190.48,1154.77,1176.35,122200.0],["2021-01-06",1168.59,1211.5,1168.59,1197.09,181000.0],["2021-01-07",1200.0,1224.9,1200.0,1222.54,125800.0],["2021-01-08",1221.4301,1245.62,1218.05,1236.99,80700.0],["2021-01-11",1236.99,1250.75,1231.86,1245.02,97700.0],["2021-01-12",1239.75,1247.6,1215.51,1220.48,124000.0],["2021-01-13",1221.5699,1231.17,1208.3,1216.63,118100.0],["2021-01-14",1216.36,1220.48,1201.9301,1204.21,98000.0],["2021-01-15",1205.73,1222.3199,1204.75,1218.4399,89000.0],["2021-01-19",1229.99,1238.42,1214.39,1231.16,116900.0],["2021-01-20",1233.05,1271.67,1233.05,1268.8,131000.0],["2021-01-21",1267.4399,1270.96,1242.87,1244.78,128400.0],["2021-01-22",1244.3101,1246.0,1230.52,1234.72,98900.0],["2021-01-25",1232.26,1241.0,1223.63,1233.47,70900.0],["2021-01-26",1232.34,1232.34,1204.73,1210.91,83500.0],["2021-01-27",1189.85,1193.48,1147.03,1153.5,130200.0],["2021-01-28",1167.36,1187.13,1158.23,1170.8,137900.0],["2021-01-29",1171.84,1185.9399,1155.67,1168.1,92300.0],["2021-02-01",1179.41,1192.3101,1174.87,1180.8199,86500.0],["2021-02-02",1197.04,1226.6,1197.04,1217.59,119800.0],["2021-02-03",1213.87,1219.36,1182.64,1188.38,126400.0],["2021-02-04",1190.0,1224.24,1184.95,1216.9399,179400.0],["2021-02-05",1201.58,1216.08,1172.8,1195.2,221100.0],["2021-02-08",1197.62,1213.89,1189.12,1209.27,123500.0],["2021-02-09",1206.25,1219.62,1204.42,1206.5,71300.0],["2021-02-10",1220.0,1220.0,1203.28,1207.01,86900.0],["2021-02-11",1216.6,1216.6,1196.4301,1202.0699,106500.0],["2021-02-12",1199.91,1223.12,1199.91,1220.66,88700.0],["2021-02-16",1218.0,1221.62,1186.36,1190.83,133700.0],["2021-02-17",1182.6801,1182.6801,1160.76,1166.46,143700.0],["2021-02-18",1166.2,1166.2,1144.48,1150.51,156000.0],["2021-02-19",1155.08,1178.11,1155.08,1165.45,153300.0],["2021-02-22",1154.76,1161.27,1125.47,1127.89,104900.0],["2021-02-23",1122.76,1122.76,1094.54,1110.46,220900.0],["2021-02-24",1107.9,1137.8,1107.9,1127.6,164900.0],["2021-02-25",1130.51,1130.51,1100.09,1109.91,100500.0],["2021-02-26",1118.3101,1129.03,1107.27,1116.05,195000.0],["2021-03-01",1126.79,1146.0,1125.61,1134.67,99000.0],["2021-03-02",1138.62,1138.62,1113.54,1122.5699,116800.0],["2021-03-03",1115.08,1119.14,1091.29,1093.03,101600.0],["2021-03-04",1085.5601,1090.9,1048.0699,1059.42,176900.0],["2021-03-05",1069.51,1069.51,1040.16,1060.59,243000.0],["2021-03-08",1060.51,1070.03,1033.4,1038.47,135500.0],["2021-03-09",1059.74,1080.49,1049.2,1050.0,180600.0],["2021-03-10",1061.98,1073.51,1054.01,1055.0,191800.0],["2021-03-11",1070.99,1083.8199,1063.35,1080.62,150000.0],["2021-03-12",1078.22,1078.22,1057.53,1067.38,113100.0],["2021-03-15",1070.12,1098.6899,1070.12,1098.23,110200.0],["2021-03-16",1102.74,1106.11,1075.61,1083.7,107300.0],["2021-03-17",1078.09,1098.02,1074.26,1092.04,193700.0],["2021-03-18",1085.11,1105.15,1085.11,1100.29,137900.0],["2021-03-19",1094.98,1131.46,1094.98,1123.15,289100.0],["2021-03-22",1124.21,1130.98,1116.21,1130.87,118200.0],["2021-03-23",1125.02,1128.3199,1112.6801,1116.71,90900.0],["2021-03-24",1114.89,1125.62,1107.5,1109.88,103300.0],["2021-03-25",1108.61,1118.95,1095.74,1117.1801,95300.0],["2021-03-26",1121.17,1164.99,1117.12,1163.08,94100.0],["2021-03-29",1153.25,1175.47,1141.66,1170.59,103100.0],["2021-03-30",1165.12,1170.9399,1145.78,1149.27,85100.0],["2021-03-31",1155.01,1170.34,1145.38,1155.6899,131500.0],["2021-04-01",1166.46,1178.37,1155.14,1175.1899,74100.0],["2021-04-05",1180.0,1199.9,1180.0,1195.55,70300.0],["2021-04-06",1196.3,1220.99,1192.9399,1210.22,104500.0],["2021-04-07",1205.4399,1209.0699,1189.45,1199.84,63800.0],["2021-04-08",1209.05,1211.48,1200.72,1206.4,75600.0],["2021-04-09",1211.34,1222.9301,1201.27,1222.41,93500.0],["2021-04-12",1222.75,1231.88,1214.38,1218.84,91200.0],["2021-04-13",1221.0,1240.08,1213.9399,1230.86,70900.0],["2021-04-14",1226.52,1235.27,1220.45,1224.6,75900.0],["2021-04-15",1232.66,1265.76,1232.66,1261.96,87700.0],["2021-04-16",1270.9301,1282.7,1266.49,1282.33,94000.0],["2021-04-19",1276.29,1288.09,1272.6801,1277.29,87600.0],["2021-04-20",1277.29,1282.21,1267.04,1276.91,61400.0],["2021-04-21",1280.1,1314.28,1279.0,1311.14,83600.0],["2021-04-22",1315.77,1317.1,1284.97,1301.5601,114300.0],["2021-04-23",1305.96,1339.38,1301.54,1335.15,84600.0],["2021-04-26",1335.79,1335.91,1312.48,1312.9,84200.0],["2021-04-27",1313.91,1329.0601,1305.79,1322.86,80200.0],["2021-04-28",1320.83,1327.42,1309.5,1323.99,57900.0],["2021-04-29",1333.74,1334.8,1314.96,1327.99,78600.0],["2021-04-30",1325.4301,1325.48,1304.23,1313.3199,99800.0],["2021-05-03",1318.7,1324.47,1304.4301,1315.75,70300.0],["2021-05-04",1304.88,1314.0,1275.96,1281.92,117200.0],["2021-05-05",1298.04,1301.24,1279.42,1293.01,90200.0],["2021-05-06",1292.38,1305.83,1274.71,1298.5699,122600.0],["2021-05-07",1292.67,1329.96,1276.7,1278.5601,142100.0],["2021-05-10",1284.9399,1284.9399,1239.25,1244.55,132300.0],["2021-05-11",1228.87,1245.08,1225.5601,1239.9399,96900.0],["2021-05-12",1231.1899,1257.5601,1225.91,1241.45,121000.0],["2021-05-13",1249.35,1261.77,1238.54,1253.64,97300.0],["2021-05-14",1255.11,1277.65,1250.55,1274.65,67400.0],["2021-05-17",1274.65,1274.65,1258.11,1259.01,59600.0],["2021-05-18",1261.25,1261.64,1244.15,1245.4301,61900.0],["2021-05-19",1234.3101,1253.86,1227.64,1251.46,112900.0],["2021-05-20",1254.3,1284.52,1246.45,1275.88,92000.0],["2021-05-21",1278.9,1291.3101,1272.41,1276.29,208400.0],["2021-05-24",1287.13,1289.72,1275.72,1280.11,83000.0],["2021-05-25",1281.3,1291.01,1268.6,1287.1,113000.0],["2021-05-26",1295.15,1296.6899,1269.62,1281.71,96800.0],["2021-05-27",1280.96,1305.1899,1280.29,1297.12,231700.0],["2021-05-28",1307.83,1310.98,1295.12,1300.95,64700.0],["2021-06-01",1315.5699,1317.23,1285.71,1296.3,83300.0],["2021-06-02",1294.11,1298.61,1273.73,1274.87,78900.0],["2021-06-03",1268.8,1268.8,1244.41,1255.28,129900.0],["2021-06-04",1261.4301,1263.7,1248.6899,1256.8199,96700.0],["2021-06-07",1259.9,1262.65,1243.09,1248.77,92100.0],["2021-06-08",1256.9399,1267.73,1243.67,1266.04,94000.0],["2021-06-09",1273.08,1285.87,1264.08,1269.09,77600.0],["2021-06-10",1267.0699,1300.42,1267.0699,1300.39,141400.0],["2021-06-11",1297.99,1326.15,1296.38,1325.48,111400.0],["2021-06-14",1329.33,1352.5,1322.17,1351.84,122600.0],["2021-06-15",1352.01,1362.26,1348.95,1358.42,138000.0],["2021-06-16",1358.75,1367.89,1344.61,1349.92,105000.0],["2021-06-17",1345.4,1372.5601,1344.79,1368.05,121900.0],["2021-06-18",1363.15,1384.64,1351.33,1352.87,464100.0],["2021-06-21",1359.4,1375.52,1348.47,1364.55,151500.0],["2021-06-22",1361.15,1385.67,1359.37,1376.99,94800.0],["2021-06-23",1372.83,1377.1899,1354.6801,1356.6,118600.0],["2021-06-24",1360.0,1362.88,1350.0,1355.41,114900.0],["2021-06-25",1359.0,1362.1899,1346.28,1352.02,175000.0],["2021-06-28",1362.1899,1387.3199,1352.0,1381.67,72100.0],["2021-06-29",1376.22,1403.17,1375.1899,1397.65,82600.0],["2021-06-30",1390.65,1392.52,1375.2,1385.34,150800.0],["2021-07-01",1384.39,1387.99,1376.12,1381.13,105300.0],["2021-07-02",1385.7,1403.76,1380.7,1401.15,99500.0],["2021-07-06",1402.0,1427.42,1402.0,1419.65,124000.0],["2021-07-07",1424.03,1436.8101,1410.27,1435.97,103200.0],["2021-07-08",1420.47,1425.66,1406.9,1422.4301,77600.0],["2021-07-09",1431.08,1437.15,1413.5699,1435.41,89700.0],["2021-07-12",1438.86,1447.42,1428.16,1436.04,81400.0],["2021-07-13",1435.02,1445.6801,1428.39,1442.1899,55300.0],["2021-07-14",1443.23,1454.78,1433.24,1435.5601,62600.0],["2021-07-15",1427.26,1445.5601,1426.55,1436.03,65300.0],["2021-07-16",1444.76,1459.1899,1437.71,1448.99,79100.0],["2021-07-19",1436.24,1450.23,1431.21,1438.66,98500.0],["2021-07-20",1445.01,1463.08,1430.3101,1443.41,127400.0],["2021-07-21",1451.3,1451.3,1406.0,1432.79,83700.0],["2021-07-22",1437.49,1460.0,1437.49,1459.59,55700.0],["2021-07-23",1462.99,1482.21,1462.99,1477.14,51100.0],["2021-07-26",1469.5699,1477.45,1456.55,1471.5601,65700.0],["2021-07-27",1472.89,1487.1899,1458.84,1479.88,62400.0],["2021-07-28",1487.34,1501.27,1483.9399,1487.64,78400.0],["2021-07-29",1488.13,1519.99,1487.6,1511.7,110400.0],["2021-07-30",1496.76,1503.72,1451.08,1473.71,140000.0],["2021-08-02",1485.27,1490.37,1467.53,1480.15,134300.0],["2021-08-03",1485.33,1498.89,1479.91,1496.72,96400.0],["2021-08-04",1500.0,1525.0699,1498.6899,1515.26,96400.0],["2021-08-05",1519.99,1528.66,1506.97,1527.5601,90500.0],["2021-08-06",1522.8199,1535.3101,1510.47,1521.6899,110700.0],["2021-08-09",1523.24,1528.11,1513.59,1523.9399,94700.0],["2021-08-10",1526.26,1530.0,1509.71,1515.27,95800.0],["2021-08-11",1515.08,1515.08,1489.85,1498.78,78000.0],["2021-08-12",1497.3199,1519.67,1497.3199,1518.15,60900.0],["2021-08-13",1516.38,1537.66,1516.38,1537.49,61700.0],["2021-08-16",1539.99,1562.55,1531.77,1558.91,65600.0],["2021-08-17",1556.37,1560.0,1534.73,1546.25,93700.0],["2021-08-18",1540.45,1543.72,1517.86,1519.9301,76300.0],["2021-08-19",1507.12,1544.3,1504.01,1541.6,70900.0],["2021-08-20",1545.29,1563.38,1524.6,1530.51,91100.0],["2021-08-23",1539.4301,1560.6,1529.88,1531.92,133500.0],["2021-08-24",1531.3101,1539.8199,1516.25,1525.5601,77300.0],["2021-08-25",1526.53,1561.76,1519.85,1560.62,103400.0],["2021-08-26",1559.0,1569.62,1540.3199,1556.89,61800.0],["2021-08-27",1556.99,1577.96,1554.23,1565.61,54500.0],["2021-08-30",1572.38,1593.5699,1571.36,1588.73,53500.0],["2021-08-31",1593.98,1594.12,1543.51,1552.83,158400.0],["2021-09-01",1550.71,1557.54,1539.02,1552.67,81700.0],["2021-09-02",1563.11,1583.8101,1563.11,1569.1899,93200.0],["2021-09-03",1567.5,1575.92,1552.59,1575.3101,66300.0],["2021-09-07",1575.3101,1583.01,1558.1801,1579.45,71300.0],["2021-09-08",1582.23,1613.79,1581.14,1604.05,69700.0],["2021-09-09",1615.16,1616.09,1580.0699,1584.8,52600.0],["2021-09-10",1596.6899,1626.62,1578.03,1593.99,101800.0],["2021-09-13",1606.14,1606.14,1534.15,1555.48,106600.0],["2021-09-14",1567.34,1580.2,1555.0,1559.4399,73900.0],["2021-09-15",1560.37,1585.0,1552.8,1561.15,92000.0],["2021-09-16",1561.0699,1566.15,1540.0601,1554.59,59800.0],["2021-09-17",1551.38,1559.2,1541.98,1545.1801,185800.0],["2021-09-20",1527.7,1545.59,1510.45,1527.1899,95100.0],["2021-09-21",1542.5601,1543.83,1516.64,1535.38,70600.0],["2021-09-22",1546.9,1558.83,1534.58,1542.78,67500.0],["2021-09-23",1553.01,1578.0,1543.12,1563.51,101500.0],["2021-09-24",1549.51,1557.6801,1530.09,1556.84,71200.0],["2021-09-27",1550.2,1550.89,1466.0601,1477.96,109100.0],["2021-09-28",1463.34,1463.34,1409.34,1421.65,130000.0],["2021-09-29",1432.5601,1443.83,1401.3101,1408.4399,133200.0],["2021-09-30",1419.03,1431.59,1374.9399,1377.36,164900.0],["2021-10-01",1369.77,1398.4,1335.74,1389.87,115100.0],["2021-10-04",1386.5699,1400.14,1355.05,1372.52,145900.0],["2021-10-05",1383.15,1413.42,1379.0699,1384.02,99100.0],["2021-10-06",1377.9301,1389.5601,1367.7,1384.5,84300.0],["2021-10-07",1407.67,1426.8,1401.59,1404.3199,85100.0],["2021-10-08",1405.52,1425.3,1384.12,1385.3,62900.0],["2021-10-11",1379.16,1382.28,1357.88,1361.4301,65400.0],["2021-10-12",1370.16,1370.16,1334.86,1355.25,88100.0],["2021-10-13",1368.41,1369.3,1349.72,1360.4399,57800.0],["2021-10-14",1379.16,1404.96,1379.16,1399.3101,77600.0],["2021-10-15",1404.37,1421.85,1404.37,1417.75,82500.0],["2021-10-18",1415.71,1425.0699,1407.8,1420.23,70300.0],["2021-10-19",1432.76,1450.85,1429.64,1430.45,68000.0],["2021-10-20",1442.1899,1452.15,1425.91,1437.34,79300.0],["2021-10-21",1439.9,1442.63,1424.04,1436.95,69200.0],["2021-10-22",1436.9,1472.52,1436.9,1469.75,70000.0],["2021-10-25",1472.86,1475.89,1449.96,1470.72,58800.0],["2021-10-26",1480.5699,1480.5699,1460.24,1470.58,47600.0],["2021-10-27",1475.36,1482.64,1455.74,1461.89,55000.0],["2021-10-28",1466.4,1490.37,1463.72,1479.15,61000.0],["2021-10-29",1470.6,1492.1899,1470.6,1480.88,87200.0],["2021-11-01",1484.11,1485.73,1428.26,1444.4399,114100.0],["2021-11-02",1454.9301,1476.4,1434.45,1469.84,109400.0],["2021-11-03",1470.48,1471.66,1438.2,1471.25,93900.0],["2021-11-04",1472.21,1485.5699,1462.3199,1484.4,105100.0],["2021-11-05",1511.37,1543.8199,1459.8,1518.53,186500.0],["2021-11-08",1526.88,1545.74,1483.77,1543.0,94600.0],["2021-11-09",1553.09,1558.33,1528.59,1557.51,76500.0],["2021-11-10",1553.34,1557.59,1532.52,1544.73,96700.0],["2021-11-11",1549.12,1549.12,1509.89,1521.24,70900.0],["2021-11-12",1525.0,1534.99,1521.5601,1533.59,73100.0],["2021-11-15",1533.55,1550.8101,1512.96,1515.05,58800.0],["2021-11-16",1518.1,1555.01,1518.1,1528.51,70800.0],["2021-11-17",1536.61,1545.72,1519.92,1534.17,57500.0],["2021-11-18",1531.9399,1544.58,1528.73,1544.12,49500.0],["2021-11-19",1554.0,1574.53,1545.39,1552.0699,108400.0],["2021-11-22",1551.2,1554.16,1521.74,1523.28,76200.0],["2021-11-23",1515.21,1531.33,1479.41,1524.1899,90000.0],["2021-11-24",1520.36,1522.59,1486.72,1518.25,91400.0],["2021-11-26",1522.63,1541.95,1482.95,1496.65,78600.0],["2021-11-29",1510.05,1546.09,1510.05,1536.22,126800.0],["2021-11-30",1527.27,1559.15,1502.61,1514.13,217300.0],["2021-12-01",1516.03,1560.59,1504.91,1520.45,131100.0],["2021-12-02",1513.08,1559.37,1510.4301,1547.6,132500.0],["2021-12-03",1562.58,1572.12,1502.6,1529.53,128000.0],["2021-12-06",1540.49,1553.22,1524.38,1535.5,108600.0],["2021-12-07",1561.1801,1581.51,1546.84,1566.15,115300.0],["2021-12-08",1574.83,1592.01,1563.14,1586.15,78700.0],["2021-12-09",1591.65,1599.53,1580.97,1582.16,72400.0],["2021-12-10",1590.01,1607.92,1576.67,1588.37,86500.0],["2021-12-13",1593.3199,1599.55,1577.84,1590.2,81900.0],["2021-12-14",1574.77,1574.77,1532.78,1542.92,104100.0],["2021-12-15",1549.95,1568.3101,1536.01,1567.0,145400.0],["2021-12-16",1572.04,1585.47,1543.3199,1565.85,140300.0],["2021-12-17",1553.67,1586.8,1543.78,1579.34,250200.0],["2021-12-20",1567.58,1567.58,1533.9399,1554.4301,87800.0],["2021-12-21",1565.71,1577.83,1545.77,1571.54,81100.0],["2021-12-22",1574.47,1604.9399,1574.1899,1604.9399,51300.0],["2021-12-23",1609.54,1631.78,1594.64,1626.23,69300.0],["2021-12-27",1641.25,1674.6,1635.4301,1673.41,64700.0],["2021-12-28",1680.22,1680.22,1661.96,1675.17,48400.0],["2021-12-29",1679.0,1707.99,1679.0,1701.99,62800.0],["2021-12-30",1706.4,1714.75,1689.17,1702.53,63600.0],["2021-12-31",1699.49,1710.96,1696.9,1697.21,51900.0],["2022-01-03",1690.87,1699.11,1636.37,1674.86,106200.0],["2022-01-04",1664.51,1667.1801,1633.22,1640.73,126800.0],["2022-01-05",1636.0699,1654.78,1582.08,1583.11,106300.0],["2022-01-06",1577.5601,1619.02,1567.6,1602.85,99700.0],["2022-01-07",1597.98,1598.0,1542.34,1542.39,106600.0],["2022-01-10",1524.96,1568.87,1508.59,1565.99,96500.0],["2022-01-11",1565.99,1579.28,1547.6801,1571.4301,84300.0],["2022-01-12",1575.79,1584.23,1555.0,1559.62,119300.0],["2022-01-13",1564.59,1564.59,1480.03,1503.6899,176000.0],["2022-01-14",1490.3,1517.29,1487.38,1512.76,145600.0],["2022-01-18",1490.6,1497.36,1473.5,1483.75,123700.0],["2022-01-19",1489.98,1515.62,1465.4,1469.0699,99500.0],["2022-01-20",1478.5,1512.42,1467.54,1470.53,120700.0],["2022-01-21",1460.78,1503.85,1454.62,1458.34,220200.0],["2022-01-24",1432.63,1467.5601,1388.71,1462.64,160500.0],["2022-01-25",1431.49,1439.42,1390.2,1413.7,151100.0],["2022-01-26",1425.6899,1451.89,1389.79,1405.53,102100.0],["2022-01-27",1417.86,1435.09,1384.28,1396.45,135000.0],["2022-01-28",1409.77,1430.96,1385.15,1430.53,88400.0],["2022-01-31",1434.26,1475.75,1433.85,1472.6801,129000.0],["2022-02-01",1485.36,1499.99,1460.46,1496.4301,132900.0],["2022-02-02",1500.37,1529.22,1500.37,1526.0699,87200.0],["2022-02-03",1503.8101,1522.47,1490.26,1495.52,81900.0],["2022-02-04",1485.0,1509.9,1461.6,1491.9,66000.0],["2022-02-07",1496.28,1507.0,1472.42,1499.95,84500.0],["2022-02-08",1478.95,1521.0,1478.95,1500.6899,163500.0],["2022-02-09",1518.95,1554.6801,1518.95,1554.67,112600.0],["2022-02-10",1517.51,1566.05,1515.1801,1521.7,207800.0],["2022-02-11",1499.98,1537.72,1426.9399,1430.41,284400.0],["2022-02-14",1427.65,1436.87,1401.39,1416.12,202200.0],["2022-02-15",1441.84,1459.2,1419.37,1429.76,127600.0],["2022-02-16",1417.35,1468.14,1402.5601,1462.2,138200.0],["2022-02-17",1449.65,1452.09,1413.0,1417.12,161400.0],["2022-02-18",1420.6899,1438.62,1401.59,1408.46,100500.0],["2022-02-22",1397.37,1426.83,1389.3,1416.75,140100.0],["2022-02-23",1420.8,1427.21,1379.05,1380.65,90600.0],["2022-02-24",1353.76,1417.23,1346.6,1412.37,112000.0],["2022-02-25",1417.45,1449.72,1406.8,1447.52,99200.0],["2022-02-28",1425.11,1437.51,1387.59,1408.74,189200.0],["2022-03-01",1404.5601,1435.54,1380.88,1393.34,128100.0],["2022-03-02",1376.46,1402.47,1370.26,1387.3,135300.0],["2022-03-03",1396.87,1414.4301,1383.21,1404.71,87000.0],["2022-03-04",1386.53,1391.7,1355.62,1388.78,107800.0],["2022-03-07",1378.0,1382.63,1317.03,1339.4399,129900.0],["2022-03-08",1325.0,1355.64,1302.88,1317.1,107400.0],["2022-03-09",1359.37,1396.41,1356.67,1388.29,85600.0],["2022-03-10",1330.0,1363.11,1330.0,1338.34,132300.0],["2022-03-11",1346.9,1349.75,1309.5699,1311.22,121800.0],["2022-03-14",1324.54,1341.16,1282.4301,1289.3199,178300.0],["2022-03-15",1300.96,1327.36,1290.64,1319.45,116300.0],["2022-03-16",1331.59,1361.35,1331.5,1358.84,93900.0],["2022-03-17",1358.6801,1389.85,1345.24,1389.13,104500.0],["2022-03-18",1396.88,1411.67,1386.8,1405.23,147300.0],["2022-03-21",1389.28,1408.77,1371.55,1394.61,104300.0],["2022-03-22",1399.9,1419.48,1392.16,1399.59,100800.0],["2022-03-23",1386.3101,1386.3101,1350.0,1359.3101,147800.0],["2022-03-24",1362.38,1381.33,1337.12,1379.5,92800.0],["2022-03-25",1389.38,1389.38,1365.36,1388.39,72600.0],["2022-03-28",1398.86,1410.34,1375.97,1395.6899,75900.0],["2022-03-29",1419.26,1444.8,1405.05,1423.28,84400.0],["2022-03-30",1410.8199,1416.05,1394.89,1405.74,102300.0],["2022-03-31",1407.27,1412.78,1370.72,1373.1899,142700.0],["2022-04-01",1381.8101,1387.15,1346.5699,1371.63,189300.0],["2022-04-04",1368.73,1376.88,1350.14,1357.4301,121100.0],["2022-04-05",1346.22,1362.3101,1331.27,1349.01,169500.0],["2022-04-06",1337.54,1340.26,1309.8,1327.86,159900.0],["2022-04-07",1329.9,1375.21,1317.9,1368.74,146800.0],["2022-04-08",1371.0,1401.95,1371.0,1381.84,144900.0],["2022-04-11",1370.75,1373.65,1336.8199,1348.0,121600.0],["2022-04-12",1353.8,1359.05,1301.76,1313.77,140600.0],["2022-04-13",1313.9399,1344.99,1310.72,1342.59,138300.0],["2022-04-14",1344.0699,1344.0699,1314.24,1318.36,135900.0],["2022-04-18",1309.42,1315.4301,1291.86,1304.58,72400.0],["2022-04-19",1305.3199,1335.38,1305.3199,1331.04,89300.0],["2022-04-20",1345.02,1378.92,1335.61,1362.45,118200.0],["2022-04-21",1370.59,1370.78,1322.95,1326.23,89200.0],["2022-04-22",1323.86,1324.3199,1283.6,1284.63,84000.0],["2022-04-25",1279.77,1305.1,1254.96,1302.59,115200.0],["2022-04-26",1295.1,1296.34,1254.6801,1254.79,90600.0],["2022-04-27",1256.59,1284.76,1249.91,1258.0699,134000.0],["2022-04-28",1278.54,1301.95,1262.91,1293.51,132500.0],["2022-04-29",1285.95,1314.84,1273.49,1277.53,138700.0],["2022-05-02",1272.45,1294.98,1262.59,1293.02,155200.0],["2022-05-03",1292.76,1347.77,1292.76,1334.37,247600.0],["2022-05-04",1327.2,1383.49,1318.04,1379.62,166400.0],["2022-05-05",1367.1,1370.99,1300.11,1311.35,196600.0],["2022-05-06",1296.73,1327.38,1253.04,1315.9,229800.0],["2022-05-09",1299.09,1299.09,1188.5601,1196.0699,204600.0],["2022-05-10",1218.8199,1241.08,1199.77,1219.64,209300.0],["2022-05-11",1215.95,1224.67,1175.96,1179.4,251200.0],["2022-05-12",1178.54,1218.49,1168.3101,1213.12,152100.0],["2022-05-13",1230.65,1274.46,1227.4399,1255.11,128000.0],["2022-05-16",1243.33,1252.88,1229.67,1233.51,139300.0],["2022-05-17",1256.49,1265.79,1224.38,1236.38,133000.0],["2022-05-18",1215.76,1225.0,1189.87,1194.52,128000.0],["2022-05-19",1182.5601,1228.12,1182.5601,1219.71,157800.0],["2022-05-20",1234.41,1241.0699,1206.29,1238.58,136900.0],["2022-05-23",1254.6899,1255.86,1230.86,1247.48,120000.0],["2022-05-24",1240.0,1240.35,1220.21,1231.46,99200.0],["2022-05-25",1235.63,1247.2,1218.17,1230.01,101700.0],["2022-05-26",1238.27,1265.23,1230.76,1258.47,77900.0],["2022-05-27",1274.7,1326.8101,1274.7,1326.52,127200.0],["2022-05-31",1306.87,1308.75,1276.05,1286.12,214300.0],["2022-06-01",1301.37,1305.99,1246.7,1263.4,108900.0],["2022-06-02",1267.33,1326.33,1262.5601,1326.3199,102500.0],["2022-06-03",1300.1,1309.86,1283.65,1298.9,76700.0],["2022-06-06",1306.91,1321.27,1290.97,1304.09,82000.0],["2022-06-07",1289.83,1315.87,1284.6,1315.3101,92800.0],["2022-06-08",1305.79,1317.84,1290.9,1294.3199,75200.0],["2022-06-09",1281.86,1290.76,1254.0601,1254.54,85300.0],["2022-06-10",1231.26,1231.26,1198.1899,1200.4399,161400.0],["2022-06-13",1162.3101,1179.24,1153.5601,1172.75,127200.0],["2022-06-14",1171.35,1171.35,1136.37,1157.63,95300.0],["2022-06-15",1170.5601,1180.89,1149.22,1167.25,86200.0],["2022-06-16",1135.0,1135.0,1110.37,1118.52,153000.0],["2022-06-17",1126.03,1128.9399,1096.8101,1097.8,297900.0],["2022-06-21",1122.4301,1122.4301,1095.8199,1097.5699,173300.0],["2022-06-22",1087.14,1112.26,1082.78,1101.73,187300.0],["2022-06-23",1107.71,1136.09,1105.08,1132.4,197100.0],["2022-06-24",1138.16,1152.95,1135.4,1146.9,257700.0],["2022-06-27",1153.85,1153.85,1133.9399,1144.24,162100.0],["2022-06-28",1144.27,1152.22,1130.3199,1130.77,157400.0],["2022-06-29",1135.0,1148.37,1118.74,1146.02,142000.0],["2022-06-30",1128.91,1163.3,1124.1,1148.77,219100.0],["2022-07-01",1151.33,1167.8199,1145.6899,1161.85,139100.0],["2022-07-05",1142.95,1176.15,1131.8,1175.47,133000.0],["2022-07-06",1175.34,1180.8,1161.02,1171.6,200500.0],["2022-07-07",1170.08,1208.36,1170.04,1207.3,190800.0],["2022-07-08",1196.01,1228.9399,1194.5699,1221.28,141000.0],["2022-07-11",1211.74,1230.11,1205.3101,1222.83,132000.0],["2022-07-12",1212.8,1227.48,1186.75,1190.5601,104500.0],["2022-07-13",1165.73,1197.1899,1162.95,1172.34,108500.0],["2022-07-14",1152.77,1157.24,1111.0,1138.22,134700.0],["2022-07-15",1157.38,1168.11,1143.5601,1158.96,94900.0],["2022-07-18",1163.59,1163.59,1116.65,1122.8,84900.0],["2022-07-19",1140.64,1158.95,1137.3101,1156.87,133600.0],["2022-07-20",1153.4,1180.6801,1153.4,1166.42,89800.0],["2022-07-21",1181.8101,1242.4301,1181.8101,1240.29,125100.0],["2022-07-22",1249.09,1255.3199,1219.45,1224.14,113800.0],["2022-07-25",1225.24,1231.0,1210.8,1230.22,97800.0],["2022-07-26",1229.51,1240.41,1220.0699,1235.85,110500.0],["2022-07-27",1235.89,1285.0601,1235.89,1273.5601,133200.0],["2022-07-28",1273.5601,1307.24,1264.52,1298.96,138500.0],["2022-07-29",1312.33,1357.61,1309.48,1349.73,205200.0],["2022-08-01",1339.34,1356.61,1339.34,1350.83,143100.0],["2022-08-02",1344.24,1362.66,1336.92,1340.3199,154400.0],["2022-08-03",1348.62,1367.41,1342.53,1359.92,91000.0],["2022-08-04",1358.34,1358.34,1334.91,1346.88,121700.0],["2022-08-05",1330.52,1349.99,1325.09,1347.72,76000.0],["2022-08-08",1361.11,1361.11,1335.41,1342.11,61000.0],["2022-08-09",1335.58,1335.58,1311.51,1314.63,61700.0],["2022-08-10",1338.64,1349.12,1332.1,1346.78,89000.0],["2022-08-11",1356.59,1372.79,1339.51,1346.79,72700.0],["2022-08-12",1349.46,1365.73,1341.9,1364.1,61300.0],["2022-08-15",1358.3199,1369.41,1343.25,1366.39,59500.0],["2022-08-16",1354.9399,1368.24,1346.63,1356.1,65500.0],["2022-08-17",1341.5601,1363.83,1335.48,1356.6,82800.0],["2022-08-18",1361.25,1361.25,1332.99,1358.72,65100.0],["2022-08-19",1354.72,1362.72,1329.7,1333.8,88400.0],["2022-08-22",1314.6,1323.9301,1301.71,1308.27,58800.0],["2022-08-23",1300.23,1308.8101,1280.24,1282.83,63200.0],["2022-08-24",1289.51,1303.88,1282.96,1296.76,50400.0],["2022-08-25",1307.35,1324.64,1299.29,1323.96,38400.0],["2022-08-26",1323.96,1324.5,1250.61,1251.91,65300.0],["2022-08-29",1233.8101,1243.11,1223.55,1232.37,69900.0],["2022-08-30",1232.67,1234.76,1216.5699,1223.72,80500.0],["2022-08-31",1231.36,1239.17,1211.9399,1212.46,163400.0],["2022-09-01",1207.8199,1208.73,1186.39,1208.33,82000.0],["2022-09-02",1229.48,1229.48,1191.0699,1195.02,55100.0],["2022-09-06",1211.79,1231.1,1206.95,1222.71,105400.0],["2022-09-07",1226.46,1253.67,1214.61,1250.48,77500.0],["2022-09-08",1246.54,1286.25,1244.28,1284.3101,89900.0],["2022-09-09",1285.54,1301.49,1281.4301,1300.95,67900.0],["2022-09-12",1301.0,1316.0,1300.88,1314.39,53200.0],["2022-09-13",1280.39,1290.79,1269.76,1270.63,168800.0],["2022-09-14",1269.29,1271.99,1239.4399,1250.05,127900.0],["2022-09-15",1243.52,1262.24,1233.08,1243.79,90000.0],["2022-09-16",1242.9301,1242.9301,1186.45,1198.5,178100.0],["2022-09-19",1187.27,1207.6801,1186.38,1204.8199,92700.0],["2022-09-20",1191.35,1194.08,1153.52,1167.55,116900.0],["2022-09-21",1173.3101,1201.49,1159.14,1160.0601,100400.0],["2022-09-22",1152.46,1152.46,1133.23,1135.53,114800.0],["2022-09-23",1130.38,1139.14,1104.9399,1132.01,121300.0],["2022-09-26",1124.66,1139.12,1112.1899,1117.85,95600.0],["2022-09-27",1130.0699,1136.58,1095.38,1104.28,119500.0],["2022-09-28",1099.23,1117.89,1096.9399,1109.1,141400.0],["2022-09-29",1098.8,1101.73,1085.71,1096.88,163500.0],["2022-09-30",1100.1899,1112.6,1081.67,1084.12,144400.0],["2022-10-03",1100.48,1140.39,1092.96,1133.36,112700.0],["2022-10-04",1154.95,1182.92,1154.95,1179.21,147800.0],["2022-10-05",1161.5,1208.5699,1161.5,1202.47,116800.0],["2022-10-06",1194.76,1214.6801,1194.61,1203.1801,135400.0],["2022-10-07",1190.84,1190.84,1153.77,1156.89,97000.0],["2022-10-10",1164.1899,1164.1899,1126.85,1127.08,89000.0],["2022-10-11",1121.61,1132.9399,1098.3199,1113.26,96200.0],["2022-10-12",1118.16,1118.96,1101.8101,1102.67,74300.0],["2022-10-13",1077.54,1142.9,1065.55,1131.63,104600.0],["2022-10-14",1139.87,1149.38,1112.05,1117.03,100400.0],["2022-10-17",1135.89,1181.3101,1133.85,1173.12,105200.0],["2022-10-18",1209.16,1216.97,1186.35,1200.0,105500.0],["2022-10-19",1184.98,1186.29,1154.4399,1166.97,95800.0],["2022-10-20",1157.28,1184.4399,1135.47,1143.9,102300.0],["2022-10-21",1149.6,1176.87,1136.29,1174.38,93000.0],["2022-10-24",1187.87,1212.14,1186.63,1197.14,104300.0],["2022-10-25",1203.52,1240.35,1203.52,1230.89,84800.0],["2022-10-26",1235.63,1278.17,1232.12,1262.83,110500.0],["2022-10-27",1258.34,1270.78,1242.98,1253.08,94700.0],["2022-10-28",1253.08,1277.54,1235.3199,1264.55,70600.0],["2022-10-31",1248.36,1280.1801,1248.36,1264.9301,110100.0],["2022-11-01",1284.78,1288.63,1253.08,1280.84,117100.0],["2022-11-02",1281.47,1294.5699,1236.85,1238.8101,110000.0],["2022-11-03",1221.29,1247.71,1200.1,1225.87,102900.0],["2022-11-04",1213.61,1297.54,1199.41,1284.51,183800.0],["2022-11-07",1297.9,1304.66,1270.45,1298.71,155300.0],["2022-11-08",1306.42,1358.96,1299.28,1350.96,151900.0],["2022-11-09",1337.8101,1353.48,1320.74,1336.23,106800.0],["2022-11-10",1398.9399,1454.7,1398.9399,1449.15,160700.0],["2022-11-11",1452.42,1488.37,1446.5699,1464.38,138100.0],["2022-11-14",1466.0,1495.0699,1440.1801,1442.8,139500.0],["2022-11-15",1462.9301,1462.9301,1404.22,1408.03,138400.0],["2022-11-16",1418.65,1418.65,1385.36,1395.75,106000.0],["2022-11-17",1370.01,1388.83,1354.0601,1388.83,118800.0],["2022-11-18",1414.3199,1414.3199,1384.72,1401.3101,72800.0],["2022-11-21",1390.3199,1406.15,1386.89,1391.9301,59000.0],["2022-11-22",1407.33,1439.75,1402.9301,1439.75,90700.0],["2022-11-23",1446.53,1450.0,1429.87,1441.3199,66200.0],["2022-11-25",1444.22,1455.14,1438.27,1449.6899,34700.0],["2022-11-28",1431.85,1442.3101,1416.76,1439.89,118100.0],["2022-11-29",1429.58,1444.41,1412.21,1412.21,94200.0],["2022-11-30",1419.0601,1469.92,1402.1801,1469.5601,234000.0],["2022-12-01",1483.55,1498.9,1468.79,1490.33,116900.0],["2022-12-02",1463.08,1499.46,1456.5699,1486.1,73000.0],["2022-12-05",1465.34,1473.3,1436.13,1454.37,68400.0],["2022-12-06",1445.05,1467.1,1436.02,1453.8,70400.0],["2022-12-07",1441.29,1472.37,1441.29,1461.5699,76100.0],["2022-12-08",1461.22,1486.14,1461.22,1482.73,90700.0],["2022-12-09",1467.42,1483.45,1449.63,1455.5601,86300.0],["2022-12-12",1460.0,1485.09,1457.96,1484.89,100300.0],["2022-12-13",1530.96,1534.74,1499.09,1513.02,144800.0],["2022-12-14",1507.85,1513.55,1463.64,1474.76,128400.0],["2022-12-15",1447.16,1456.54,1412.9399,1418.0699,110600.0],["2022-12-16",1401.58,1430.5699,1399.48,1428.1899,190200.0],["2022-12-19",1425.3,1425.52,1392.95,1397.9301,94800.0],["2022-12-20",1397.61,1417.35,1390.65,1405.05,74600.0],["2022-12-21",1411.76,1447.97,1411.76,1444.02,66200.0],["2022-12-22",1424.0,1440.9,1407.3,1438.4399,69600.0],["2022-12-23",1440.66,1446.4,1431.38,1439.05,41200.0],["2022-12-27",1443.53,1454.95,1429.6899,1447.24,46000.0],["2022-12-28",1450.49,1469.22,1430.16,1430.1801,46500.0],["2022-12-29",1448.21,1475.04,1448.21,1467.11,80100.0],["2022-12-30",1454.58,1454.58,1426.49,1445.45,97500.0],["2023-01-03",1455.1899,1468.21,1430.36,1461.87,84400.0],["2023-01-04",1484.9,1500.79,1461.3199,1491.5699,95800.0],["2023-01-05",1474.4,1495.63,1456.95,1489.51,107000.0],["2023-01-06",1503.67,1519.04,1391.89,1449.5699,149500.0],["2023-01-09",1454.78,1489.15,1454.35,1456.41,112800.0],["2023-01-10",1463.35,1525.33,1463.35,1520.86,86600.0],["2023-01-11",1528.4399,1571.97,1528.4399,1553.73,106500.0],["2023-01-12",1554.08,1554.08,1523.4399,1536.21,63300.0],["2023-01-13",1525.8,1562.67,1525.8,1557.78,44900.0],["2023-01-17",1547.36,1567.96,1523.49,1531.3,113200.0],["2023-01-18",1540.0,1567.86,1532.0699,1539.65,81200.0],["2023-01-19",1532.24,1548.76,1517.35,1518.46,89600.0],["2023-01-20",1524.49,1564.63,1518.1,1561.53,89200.0],["2023-01-23",1562.0,1583.4,1547.61,1576.6801,99100.0],["2023-01-24",1560.11,1571.92,1517.25,1534.75,88800.0],["2023-01-25",1514.14,1532.92,1496.52,1531.5699,60100.0],["2023-01-26",1548.47,1548.47,1511.78,1523.71,81400.0],["2023-01-27",1514.1899,1541.83,1514.1899,1529.75,57600.0],["2023-01-30",1520.63,1535.05,1496.33,1507.41,84100.0],["2023-01-31",1510.25,1533.84,1506.15,1532.92,90900.0],["2023-02-01",1534.89,1568.72,1515.9399,1560.54,116400.0],["2023-02-02",1555.51,1596.0699,1555.51,1583.88,99100.0],["2023-02-03",1560.13,1609.25,1558.42,1591.65,126200.0],["2023-02-06",1578.61,1593.58,1550.9301,1555.98,110000.0],["2023-02-07",1543.04,1572.6899,1529.1801,1557.9399,119100.0],["2023-02-08",1547.3101,1569.99,1547.3101,1554.7,69700.0],["2023-02-09",1573.45,1587.1,1517.1801,1534.64,133900.0],["2023-02-10",1536.98,1544.23,1489.99,1513.3101,163200.0],["2023-02-13",1515.26,1559.6801,1513.01,1554.24,116600.0],["2023-02-14",1553.41,1572.38,1533.52,1545.49,87000.0],["2023-02-15",1536.0601,1561.8,1522.0,1561.8,98100.0],["2023-02-16",1535.47,1551.37,1522.25,1534.51,76000.0],["2023-02-17",1525.39,1534.79,1507.29,1513.9301,90300.0],["2023-02-21",1498.48,1498.48,1452.65,1459.03,138900.0],["2023-02-22",1464.52,1472.67,1450.4301,1455.41,113100.0],["2023-02-23",1463.66,1471.51,1453.62,1467.65,62900.0],["2023-02-24",1447.51,1452.25,1424.36,1428.09,78500.0],["2023-02-27",1447.48,1458.74,1429.9301,1431.59,64300.0],["2023-02-28",1427.2,1452.76,1427.2,1433.71,171500.0],["2023-03-01",1424.0,1440.64,1416.7,1417.97,87500.0],["2023-03-02",1407.4301,1481.13,1407.4301,1479.49,101900.0],["2023-03-03",1492.72,1511.3,1484.14,1508.64,57500.0],["2023-03-06",1503.58,1526.66,1503.58,1505.92,108600.0],["2023-03-07",1508.3101,1508.3101,1470.52,1473.1801,70500.0],["2023-03-08",1472.9,1490.25,1466.38,1490.24,54900.0],["2023-03-09",1496.22,1504.75,1468.02,1475.5699,73500.0],["2023-03-10",1474.23,1474.23,1428.67,1433.25,75700.0],["2023-03-13",1423.72,1452.29,1421.95,1439.5699,67000.0],["2023-03-14",1461.21,1473.9301,1449.92,1469.87,76100.0],["2023-03-15",1440.92,1455.64,1405.98,1438.88,82000.0],["2023-03-16",1432.6801,1478.26,1421.01,1469.86,75400.0],["2023-03-17",1467.66,1471.29,1447.36,1455.11,160600.0],["2023-03-20",1457.13,1479.65,1457.13,1474.72,57600.0],["2023-03-21",1487.96,1500.23,1474.47,1500.22,86900.0],["2023-03-22",1492.38,1511.05,1449.98,1452.26,92100.0],["2023-03-23",1462.97,1490.1801,1445.12,1451.1,73100.0],["2023-03-24",1447.26,1459.75,1428.1,1459.75,63500.0],["2023-03-27",1478.0699,1498.38,1456.66,1481.53,79000.0],["2023-03-28",1479.04,1485.09,1462.65,1473.64,45200.0],["2023-03-29",1490.75,1500.02,1476.17,1496.3101,65200.0],["2023-03-30",1512.11,1517.58,1487.7,1499.74,59500.0],["2023-03-31",1512.01,1532.04,1512.01,1530.21,84900.0],["2023-04-03",1520.61,1538.29,1511.8101,1530.55,84900.0],["2023-04-04",1530.76,1541.8199,1521.28,1529.54,78100.0],["2023-04-05",1520.6,1542.28,1510.01,1529.87,69400.0],["2023-04-06",1529.59,1529.59,1496.26,1500.92,96400.0],["2023-04-10",1491.65,1524.13,1482.39,1521.63,74700.0],["2023-04-11",1524.2,1540.66,1512.76,1527.37,68600.0],["2023-04-12",1543.73,1558.42,1530.36,1533.4399,64300.0],["2023-04-13",1548.77,1585.6899,1529.62,1581.71,99400.0],["2023-04-14",1578.75,1588.5601,1563.48,1576.95,64800.0],["2023-04-17",1585.59,1596.3101,1572.5699,1595.92,72000.0],["2023-04-18",1603.63,1615.97,1577.71,1589.22,74100.0],["2023-04-19",1587.3199,1601.66,1575.02,1598.99,55000.0],["2023-04-20",1577.91,1577.91,1526.83,1539.5601,157600.0],["2023-04-21",1548.91,1560.92,1535.5,1559.39,100200.0],["2023-04-24",1558.33,1574.26,1555.21,1574.22,69200.0],["2023-04-25",1565.0,1565.0,1466.12,1470.33,114700.0],["2023-04-26",1458.36,1476.5,1457.01,1461.66,111700.0],["2023-04-27",1464.29,1464.29,1437.5601,1456.58,133700.0],["2023-04-28",1452.8,1495.5699,1452.8,1491.5,85900.0],["2023-05-01",1493.62,1521.86,1493.62,1519.3,103600.0],["2023-05-02",1520.75,1525.14,1486.96,1502.49,137700.0],["2023-05-03",1504.99,1518.2,1482.6801,1492.1,144400.0],["2023-05-04",1485.03,1496.86,1473.04,1475.2,144000.0],["2023-05-05",1475.0,1475.0,1395.21,1424.99,237500.0],["2023-05-08",1426.11,1427.04,1379.67,1393.92,100500.0],["2023-05-09",1376.8199,1402.0,1366.99,1376.2,106800.0],["2023-05-10",1394.0601,1394.0601,1361.5601,1372.15,104300.0],["2023-05-11",1365.05,1365.05,1342.37,1348.08,170000.0],["2023-05-12",1360.72,1384.17,1355.11,1383.55,123900.0],["2023-05-15",1380.98,1389.55,1369.3,1386.0,76100.0],["2023-05-16",1380.95,1388.54,1364.59,1372.89,105200.0],["2023-05-17",1380.35,1382.95,1341.26,1369.17,110300.0],["2023-05-18",1373.41,1388.75,1355.77,1384.4301,74200.0],["2023-05-19",1395.63,1410.8101,1381.1801,1386.47,95100.0],["2023-05-22",1383.71,1406.8101,1380.45,1398.7,101800.0],["2023-05-23",1396.55,1411.61,1349.83,1355.61,108700.0],["2023-05-24",1325.8,1325.8,1288.41,1313.3199,201700.0],["2023-05-25",1324.92,1325.86,1300.89,1316.95,133300.0],["2023-05-26",1327.23,1353.53,1327.23,1348.1899,92700.0],["2023-05-30",1343.5699,1352.59,1310.01,1314.72,104600.0],["2023-05-31",1307.63,1325.96,1291.2,1321.87,245100.0],["2023-06-01",1324.88,1337.67,1316.46,1329.3199,101100.0],["2023-06-02",1346.27,1347.37,1326.97,1332.66,83000.0],["2023-06-05",1330.0,1337.72,1317.35,1335.22,81800.0],["2023-06-06",1341.6,1343.22,1310.76,1321.79,59700.0],["2023-06-07",1316.0,1329.64,1311.58,1327.64,56700.0],["2023-06-08",1319.84,1320.0,1285.85,1295.51,143600.0],["2023-06-09",1293.96,1301.8199,1280.04,1292.0601,158600.0],["2023-06-12",1295.74,1319.63,1293.28,1316.97,103800.0],["2023-06-13",1321.42,1335.87,1305.54,1318.74,159400.0],["2023-06-14",1322.86,1328.83,1307.46,1315.5699,147800.0],["2023-06-15",1307.6,1337.38,1297.0601,1336.29,159500.0],["2023-06-16",1350.95,1362.4,1309.9399,1321.97,188800.0],["2023-06-20",1295.3,1297.6801,1254.48,1283.8,185300.0],["2023-06-21",1277.59,1303.8,1272.5,1291.92,171300.0],["2023-06-22",1288.85,1294.34,1275.33,1283.37,116100.0],["2023-06-23",1269.39,1296.99,1269.39,1288.25,188800.0],["2023-06-26",1284.13,1292.33,1265.29,1279.9,110600.0],["2023-06-27",1289.28,1289.28,1257.23,1272.22,150100.0],["2023-06-28",1273.01,1283.79,1267.11,1275.41,114100.0],["2023-06-29",1273.42,1320.87,1272.54,1316.88,163800.0],["2023-06-30",1329.59,1335.73,1309.4399,1311.64,167900.0],["2023-07-03",1321.4399,1321.4399,1297.0,1312.14,68200.0],["2023-07-05",1305.14,1317.3199,1302.12,1304.71,105500.0],["2023-07-06",1283.34,1296.29,1266.5699,1294.2,123000.0],["2023-07-07",1283.96,1297.98,1268.75,1269.09,160900.0],["2023-07-10",1267.99,1293.8101,1267.99,1293.6,141700.0],["2023-07-11",1292.14,1305.37,1288.0699,1292.4301,82100.0],["2023-07-12",1311.52,1327.83,1302.8,1319.6899,99700.0],["2023-07-13",1336.0,1336.0,1307.5601,1327.73,127100.0],["2023-07-14",1328.73,1338.24,1319.03,1331.9301,95400.0],["2023-07-17",1329.3,1335.22,1310.3199,1328.46,101800.0],["2023-07-18",1326.3,1336.85,1311.27,1335.01,126600.0],["2023-07-19",1331.36,1347.0,1321.9399,1340.03,166100.0],["2023-07-20",1346.02,1365.3,1342.92,1349.84,103700.0],["2023-07-21",1353.71,1379.47,1321.99,1361.86,225800.0],["2023-07-24",1359.55,1376.48,1354.76,1362.02,175800.0],["2023-07-25",1336.5601,1364.71,1312.51,1312.92,268400.0],["2023-07-26",1300.67,1335.87,1284.42,1335.02,270000.0],["2023-07-27",1339.55,1364.72,1322.39,1324.14,232100.0],["2023-07-28",1260.0,1313.03,1243.1,1308.51,305300.0],["2023-07-31",1314.11,1314.11,1246.5,1257.47,226500.0],["2023-08-01",1252.8101,1293.64,1241.8,1284.4301,172100.0],["2023-08-02",1277.0,1315.74,1266.89,1291.9,162000.0],["2023-08-03",1284.39,1284.39,1267.9301,1269.11,131300.0],["2023-08-04",1268.0,1289.27,1264.4399,1271.49,105900.0],["2023-08-07",1276.01,1278.45,1254.01,1259.55,111400.0],["2023-08-08",1256.78,1258.55,1234.15,1254.9399,136400.0],["2023-08-09",1254.85,1260.0601,1244.64,1245.24,59000.0],["2023-08-10",1247.2,1270.16,1242.36,1245.45,199100.0],["2023-08-11",1240.0,1254.29,1237.64,1239.8,125300.0],["2023-08-14",1233.98,1244.99,1229.79,1240.17,151400.0],["2023-08-15",1235.89,1239.2,1219.97,1226.76,155300.0],["2023-08-16",1216.29,1230.85,1183.72,1198.3,198000.0],["2023-08-17",1200.64,1209.92,1197.51,1205.1,200600.0],["2023-08-18",1197.05,1202.1,1183.04,1184.6801,154500.0],["2023-08-21",1184.11,1184.74,1166.09,1169.67,142300.0],["2023-08-22",1169.0,1175.95,1151.1801,1160.97,123700.0],["2023-08-23",1170.11,1183.27,1164.42,1165.09,147600.0],["2023-08-24",1169.48,1178.58,1159.0,1161.96,108100.0],["2023-08-25",1162.8,1181.6,1158.48,1175.45,102200.0],["2023-08-28",1181.21,1186.92,1170.85,1181.7,114500.0],["2023-08-29",1184.55,1208.39,1180.1,1206.83,107900.0],["2023-08-30",1210.0,1222.71,1207.0601,1217.5699,114600.0],["2023-08-31",1221.6,1227.48,1213.36,1213.48,173800.0],["2023-09-01",1225.35,1235.59,1198.88,1222.5,136100.0],["2023-09-05",1221.22,1235.78,1215.01,1215.89,200700.0],["2023-09-06",1213.0,1213.0,1192.37,1192.61,135100.0],["2023-09-07",1188.05,1190.86,1161.76,1162.0699,133000.0],["2023-09-08",1161.0,1163.49,1129.42,1130.7,154100.0],["2023-09-11",1135.28,1139.4399,1121.99,1128.99,158800.0],["2023-09-12",1126.67,1131.36,1115.76,1121.3199,116500.0],["2023-09-13",1081.49,1139.08,1081.49,1126.97,190400.0],["2023-09-14",1136.55,1168.11,1118.91,1157.67,176000.0],["2023-09-15",1155.42,1212.54,1134.91,1168.7,344700.0],["2023-09-18",1163.1801,1163.1801,1134.75,1134.97,147300.0],["2023-09-19",1129.79,1141.9301,1126.48,1131.99,209300.0],["2023-09-20",1137.79,1146.36,1126.71,1131.11,115900.0],["2023-09-21",1122.15,1129.1,1093.8101,1094.03,158400.0],["2023-09-22",1094.63,1108.76,1091.0,1100.03,184600.0],["2023-09-25",1095.53,1124.36,1092.12,1122.4301,135200.0],["2023-09-26",1117.63,1122.64,1104.28,1104.3101,104200.0],["2023-09-27",1107.96,1111.26,1094.5699,1097.78,114500.0],["2023-09-28",1097.8101,1131.14,1097.6801,1118.24,140800.0],["2023-09-29",1129.4301,1132.16,1105.15,1108.0699,133200.0],["2023-10-02",1102.97,1104.53,1071.37,1087.33,142500.0],["2023-10-03",1082.52,1093.14,1073.21,1075.92,87600.0],["2023-10-04",1082.42,1094.74,1065.87,1091.9,84700.0],["2023-10-05",1090.48,1090.48,1067.4301,1078.25,119300.0],["2023-10-06",1072.1801,1089.9,1069.51,1081.73,122700.0],["2023-10-09",1073.63,1089.95,1066.3199,1088.26,91500.0],["2023-10-10",1088.71,1104.5699,1076.63,1097.02,176500.0],["2023-10-11",1097.02,1108.46,1093.24,1107.08,111600.0],["2023-10-12",1105.02,1105.02,1040.12,1041.8101,188200.0],["2023-10-13",1034.99,1049.79,1028.5601,1033.64,231600.0],["2023-10-16",1048.41,1062.51,1029.89,1056.97,173900.0],["2023-10-17",1041.34,1055.53,1016.53,1045.23,123100.0],["2023-10-18",1033.73,1039.76,1009.28,1010.0,154600.0],["2023-10-19",1008.78,1039.6899,1008.78,1014.12,155500.0],["2023-10-20",1015.07,1027.63,1011.87,1020.23,128300.0],["2023-10-23",1016.98,1021.46,1001.14,1008.77,140800.0],["2023-10-24",992.33,1006.43,981.97,991.81,223800.0],["2023-10-25",967.45,975.95,931.43,975.26,262900.0],["2023-10-26",980.23,988.92,969.65,982.29,150600.0],["2023-10-27",983.23,993.95,968.44,976.25,241700.0],["2023-10-30",977.0,978.26,928.5,962.37,291900.0],["2023-10-31",969.82,990.28,965.26,985.2,178300.0],["2023-11-01",987.01,987.01,960.37,969.48,157200.0],["2023-11-02",981.92,993.85,972.23,991.21,119400.0],["2023-11-03",1006.95,1041.62,1006.95,1032.0601,138200.0],["2023-11-06",1030.95,1044.27,1026.6899,1033.7,133000.0],["2023-11-07",1026.86,1064.92,1026.86,1042.28,175100.0],["2023-11-08",1044.0,1049.0,1033.3101,1038.28,121600.0],["2023-11-09",1045.9399,1050.23,1017.7,1024.55,160200.0],["2023-11-10",1004.51,1047.29,953.28,1044.11,310800.0],["2023-11-13",1026.54,1035.13,1015.29,1019.24,200900.0],["2023-11-14",1046.1,1053.15,1029.01,1048.1899,275800.0],["2023-11-15",1039.01,1067.45,1039.01,1057.02,387400.0],["2023-11-16",1061.4,1064.65,1047.87,1049.73,239100.0],["2023-11-17",1070.29,1070.29,1043.22,1049.05,294300.0],["2023-11-20",1052.0,1056.64,1041.49,1050.2,472800.0],["2023-11-21",1069.73,1128.05,1053.41,1085.51,489100.0],["2023-11-22",1084.37,1099.0601,1067.85,1078.58,417100.0],["2023-11-24",1079.0,1093.51,1073.8199,1093.51,91700.0],["2023-11-27",1086.41,1086.42,1076.58,1079.84,139700.0],["2023-11-28",1073.0,1090.0699,1059.08,1082.16,136200.0],["2023-11-29",1092.99,1101.2,1087.66,1092.4301,115700.0],["2023-11-30",1093.64,1101.24,1080.95,1091.9301,216900.0],["2023-12-01",1089.6899,1104.47,1074.16,1104.47,102300.0],["2023-12-04",1099.88,1117.89,1097.36,1102.84,118600.0],["2023-12-05",1090.0,1096.9,1068.33,1081.88,124000.0],["2023-12-06",1090.28,1108.4,1088.0699,1093.23,123800.0],["2023-12-07",1093.9301,1107.87,1093.35,1100.02,98800.0],["2023-12-08",1095.9399,1109.87,1086.88,1090.52,129600.0],["2023-12-11",1090.0,1120.0,1088.61,1112.5,122900.0],["2023-12-12",1113.02,1117.45,1103.73,1114.8101,105400.0],["2023-12-13",1116.49,1174.6,1115.4399,1171.0,172400.0],["2023-12-14",1188.04,1228.24,1178.83,1224.7,371500.0],["2023-12-15",1222.26,1224.74,1189.49,1190.61,288600.0],["2023-12-18",1205.0,1205.0,1178.04,1185.03,157600.0],["2023-12-19",1191.28,1204.09,1187.08,1201.77,113900.0],["2023-12-20",1202.4,1220.64,1186.95,1186.95,150200.0],["2023-12-21",1193.17,1219.58,1193.17,1209.1,104400.0],["2023-12-22",1216.5,1220.33,1205.3101,1213.8,65500.0],["2023-12-26",1217.26,1224.52,1209.53,1219.23,73000.0],["2023-12-27",1214.71,1227.38,1214.27,1222.96,83400.0],["2023-12-28",1226.8,1231.13,1220.17,1225.26,71400.0],["2023-12-29",1218.15,1223.17,1208.84,1212.96,100800.0],["2024-01-02",1201.58,1230.26,1197.6899,1214.1899,137500.0],["2024-01-03",1199.22,1201.16,1146.33,1147.12,178500.0],["2024-01-04",1137.34,1151.4301,1137.34,1149.3199,129600.0],["2024-01-05",1132.1899,1168.58,1115.64,1132.29,196000.0],["2024-01-08",1132.29,1166.74,1130.8199,1166.1,116000.0],["2024-01-09",1155.54,1185.55,1130.15,1140.8101,103300.0],["2024-01-10",1135.29,1177.01,1122.21,1176.86,266700.0],["2024-01-11",1171.53,1194.72,1166.53,1186.5601,252100.0],["2024-01-12",1198.6899,1205.0,1180.47,1182.28,162600.0],["2024-01-16",1168.55,1187.95,1168.55,1183.98,183700.0],["2024-01-17",1173.8,1192.11,1150.0,1163.0,204500.0],["2024-01-18",1164.09,1187.8,1162.1899,1185.0,135100.0],["2024-01-19",1188.6899,1202.36,1174.65,1200.0,153700.0],["2024-01-22",1205.74,1219.22,1202.0,1219.16,158500.0],["2024-01-23",1229.37,1229.37,1202.11,1219.9399,135400.0],["2024-01-24",1223.55,1232.5601,1194.65,1204.8101,211500.0],["2024-01-25",1218.0,1218.0,1198.4,1202.45,177000.0],["2024-01-26",1224.21,1237.98,1215.74,1217.47,133100.0],["2024-01-29",1217.75,1231.12,1212.3199,1227.48,108800.0],["2024-01-30",1224.95,1239.1801,1221.48,1237.5,125700.0],["2024-01-31",1240.09,1240.09,1193.89,1197.1899,123400.0],["2024-02-01",1196.03,1224.21,1187.01,1224.0,114000.0],["2024-02-02",1213.46,1220.75,1193.4301,1210.11,108900.0],["2024-02-05",1203.3199,1205.45,1186.0,1186.97,235100.0],["2024-02-06",1185.98,1223.9399,1185.98,1212.1,149800.0],["2024-02-07",1216.11,1218.2,1203.76,1213.23,190600.0],["2024-02-08",1212.98,1230.67,1207.54,1224.97,214100.0],["2024-02-09",1240.8,1240.8,1169.9399,1174.51,291100.0],["2024-02-12",1181.53,1194.16,1169.41,1190.04,142200.0],["2024-02-13",1166.98,1180.0,1133.46,1157.5601,203600.0],["2024-02-14",1174.23,1184.6,1165.38,1181.1801,129100.0],["2024-02-15",1183.05,1200.71,1182.27,1192.7,95100.0],["2024-02-16",1189.21,1202.51,1186.78,1187.4399,80400.0],["2024-02-20",1177.96,1196.5699,1176.77,1184.37,144000.0],["2024-02-21",1177.3,1196.71,1177.3,1193.89,93200.0],["2024-02-22",1195.0,1200.55,1174.59,1192.78,136900.0],["2024-02-23",1200.4,1212.97,1200.4,1209.79,67800.0],["2024-02-26",1206.41,1215.0,1195.26,1195.26,90200.0],["2024-02-27",1205.24,1221.78,1200.08,1213.21,104900.0],["2024-02-28",1213.21,1252.46,1213.21,1243.5699,118800.0],["2024-02-29",1246.98,1254.3199,1236.1,1247.22,186600.0],["2024-03-01",1241.55,1271.3,1223.03,1267.98,153300.0],["2024-03-04",1268.0,1300.01,1262.9399,1286.54,165300.0],["2024-03-05",1285.0,1298.61,1272.11,1286.9,149000.0],["2024-03-06",1295.49,1318.02,1295.49,1311.65,124100.0],["2024-03-07",1326.91,1359.98,1326.91,1350.46,173300.0],["2024-03-08",1356.01,1364.59,1313.61,1313.85,119100.0],["2024-03-11",1310.54,1321.6899,1289.62,1297.97,161900.0],["2024-03-12",1300.0,1304.9301,1288.1899,1288.3101,128400.0],["2024-03-13",1292.1801,1310.97,1287.3199,1305.65,134000.0],["2024-03-14",1297.76,1307.99,1288.45,1298.13,115400.0],["2024-03-15",1289.14,1331.86,1289.14,1324.45,319900.0],["2024-03-18",1324.45,1326.96,1304.66,1306.17,131900.0],["2024-03-19",1305.9,1315.0,1295.72,1302.65,176600.0],["2024-03-20",1300.01,1305.0699,1287.1,1302.86,92000.0],["2024-03-21",1309.54,1345.9399,1300.79,1338.64,115600.0],["2024-03-22",1343.74,1343.83,1308.8,1327.6,120800.0],["2024-03-25",1338.65,1338.65,1309.37,1320.0,105200.0],["2024-03-26",1320.08,1326.37,1308.8,1315.0699,107500.0],["2024-03-27",1326.15,1339.62,1313.48,1335.84,87600.0],["2024-03-28",1340.77,1342.4399,1331.27,1331.29,94100.0],["2024-04-01",1345.04,1345.04,1320.29,1341.2,95200.0],["2024-04-02",1324.9301,1335.49,1313.9399,1321.05,116600.0],["2024-04-03",1312.83,1345.83,1312.83,1330.77,137100.0],["2024-04-04",1330.0,1340.0,1283.67,1284.55,144200.0],["2024-04-05",1287.54,1303.2,1285.48,1300.84,90900.0],["2024-04-08",1302.48,1314.25,1300.74,1304.27,89200.0],["2024-04-09",1309.95,1338.15,1309.95,1336.6,95700.0],["2024-04-10",1305.11,1320.8199,1300.13,1305.4399,83400.0],["2024-04-11",1326.0,1326.0,1305.8199,1311.49,91400.0],["2024-04-12",1298.0,1304.73,1251.0,1261.0699,124800.0],["2024-04-15",1277.3199,1277.3199,1239.48,1243.5601,94600.0],["2024-04-16",1242.72,1242.72,1223.51,1228.3,105200.0],["2024-04-17",1235.28,1235.28,1196.8199,1198.03,150800.0],["2024-04-18",1175.0,1206.12,1142.91,1192.5601,167000.0],["2024-04-19",1201.65,1202.3,1185.87,1188.54,100800.0],["2024-04-22",1195.9399,1215.51,1186.76,1199.46,83700.0],["2024-04-23",1223.72,1247.53,1217.03,1241.3199,122600.0],["2024-04-24",1234.9399,1258.45,1227.92,1235.37,157100.0],["2024-04-25",1232.89,1236.51,1206.4399,1232.91,92000.0],["2024-04-26",1230.67,1255.1899,1221.3199,1238.09,95000.0],["2024-04-29",1240.85,1258.49,1240.85,1255.24,112000.0],["2024-04-30",1243.8,1251.99,1229.38,1229.7,100600.0],["2024-05-01",1225.59,1271.9,1220.08,1249.75,98700.0],["2024-05-02",1255.2,1265.74,1226.0601,1249.88,108900.0],["2024-05-03",1270.65,1272.9,1251.36,1251.95,95300.0],["2024-05-06",1245.39,1253.8,1223.22,1250.8,202800.0],["2024-05-07",1260.15,1267.91,1234.0,1247.74,158700.0],["2024-05-08",1249.83,1264.42,1246.6899,1253.13,139700.0],["2024-05-09",1264.27,1295.36,1255.13,1290.42,171300.0],["2024-05-10",1389.72,1514.8199,1389.72,1510.25,428300.0],["2024-05-13",1505.01,1505.01,1446.78,1461.64,302200.0],["2024-05-14",1467.89,1501.4301,1452.65,1496.14,184900.0],["2024-05-15",1510.26,1524.61,1496.84,1519.89,127500.0],["2024-05-16",1504.26,1533.34,1494.38,1530.55,144800.0],["2024-05-17",1535.86,1535.86,1503.27,1522.75,142200.0],["2024-05-20",1528.92,1529.78,1513.87,1518.29,124100.0],["2024-05-21",1516.33,1523.41,1494.26,1521.29,136400.0],["2024-05-22",1519.9301,1533.0,1498.6899,1501.78,133500.0],["2024-05-23",1497.1,1498.48,1470.87,1479.3,94100.0],["2024-05-24",1481.86,1486.46,1461.65,1479.53,103300.0],["2024-05-28",1486.5699,1486.5699,1445.8,1454.55,127300.0],["2024-05-29",1431.76,1440.89,1423.99,1437.16,133100.0],["2024-05-30",1395.0,1402.51,1366.88,1383.5699,201000.0],["2024-05-31",1378.05,1405.0699,1378.05,1404.09,217300.0],["2024-06-03",1388.92,1405.45,1373.5699,1399.4301,164900.0],["2024-06-04",1405.26,1418.38,1392.0,1406.83,119100.0],["2024-06-05",1408.76,1453.75,1396.36,1452.03,139200.0],["2024-06-06",1452.03,1459.99,1435.86,1438.03,179700.0],["2024-06-07",1427.36,1441.47,1416.66,1438.58,140400.0],["2024-06-10",1434.51,1445.0601,1420.92,1443.83,154800.0],["2024-06-11",1432.01,1446.17,1420.5601,1441.4,157900.0],["2024-06-12",1459.08,1462.4,1441.62,1459.51,143700.0],["2024-06-13",1462.33,1479.13,1448.9301,1474.4399,179300.0],["2024-06-14",1464.86,1466.85,1447.72,1454.74,117300.0],["2024-06-17",1450.74,1456.73,1432.53,1447.76,108700.0],["2024-06-18",1455.6801,1483.62,1440.4,1481.0699,98500.0],["2024-06-20",1466.77,1470.73,1452.27,1456.59,119400.0],["2024-06-21",1458.1801,1469.64,1453.03,1463.48,165900.0],["2024-06-24",1468.51,1468.51,1446.53,1453.98,105700.0],["2024-06-25",1449.42,1451.0699,1415.8199,1426.8,114100.0],["2024-06-26",1426.8,1429.28,1409.65,1427.3,108100.0],["2024-06-27",1419.89,1424.95,1403.0,1406.52,120700.0],["2024-06-28",1418.0,1434.75,1386.9301,1397.59,681500.0],["2024-07-01",1404.28,1405.46,1354.65,1366.84,153200.0],["2024-07-02",1365.97,1379.83,1351.49,1357.0699,113300.0],["2024-07-03",1360.12,1374.65,1347.9399,1354.1,71100.0],["2024-07-05",1358.47,1358.47,1344.66,1346.08,145400.0],["2024-07-08",1357.89,1358.4399,1328.08,1330.0,157200.0],["2024-07-09",1329.9399,1331.54,1306.04,1308.0,126200.0],["2024-07-10",1318.0,1325.8199,1308.76,1324.1,135600.0],["2024-07-11",1334.27,1364.88,1318.78,1358.1801,116100.0],["2024-07-12",1362.77,1382.98,1354.71,1359.21,105300.0],["2024-07-15",1356.85,1363.15,1349.85,1358.54,120000.0],["2024-07-16",1358.54,1385.26,1357.75,1382.89,134800.0],["2024-07-17",1370.3101,1392.89,1369.28,1378.24,106000.0],["2024-07-18",1373.54,1391.1,1324.3101,1356.0699,171500.0],["2024-07-19",1375.0699,1375.0699,1340.4399,1344.26,80300.0],["2024-07-22",1353.4,1374.76,1347.21,1372.62,109700.0],["2024-07-23",1409.91,1410.08,1359.36,1361.6,100300.0],["2024-07-24",1362.1899,1405.46,1362.1899,1384.5601,139000.0],["2024-07-25",1384.9,1434.35,1380.33,1411.0,179700.0],["2024-07-26",1425.42,1460.0,1425.42,1450.08,175000.0],["2024-07-29",1450.0,1460.0,1425.86,1452.0,93300.0],["2024-07-30",1464.2,1513.88,1458.12,1509.5601,167300.0],["2024-07-31",1520.51,1545.88,1503.39,1521.03,181000.0],["2024-08-01",1523.96,1546.9301,1506.35,1515.35,181200.0],["2024-08-02",1463.12,1487.6,1390.23,1441.4301,327000.0],["2024-08-05",1403.72,1411.4301,1368.3,1374.65,212100.0],["2024-08-06",1386.29,1417.87,1375.5699,1382.47,127400.0],["2024-08-07",1388.38,1402.98,1355.15,1357.95,132200.0],["2024-08-08",1363.25,1397.86,1363.25,1395.33,71400.0],["2024-08-09",1393.78,1401.89,1387.9,1397.26,72800.0],["2024-08-12",1394.48,1394.48,1374.24,1378.14,85300.0],["2024-08-13",1389.15,1423.09,1374.47,1420.3,92700.0],["2024-08-14",1428.46,1428.76,1399.02,1402.55,115700.0],["2024-08-15",1422.15,1435.41,1418.79,1434.78,84200.0],["2024-08-16",1434.78,1434.78,1403.1,1417.58,91800.0],["2024-08-19",1417.1899,1434.88,1409.67,1434.79,62900.0],["2024-08-20",1434.79,1447.22,1421.8199,1430.9301,66600.0],["2024-08-21",1435.96,1438.62,1427.41,1431.83,54500.0],["2024-08-22",1443.9,1444.51,1417.71,1423.4399,116900.0],["2024-08-23",1440.08,1446.5601,1424.41,1435.9399,50100.0],["2024-08-26",1444.0,1444.0,1413.67,1422.02,50800.0],["2024-08-27",1422.7,1423.95,1412.87,1422.59,44200.0],["2024-08-28",1422.0,1439.74,1418.41,1423.1801,77700.0],["2024-08-29",1431.3101,1447.0,1426.9399,1431.23,64300.0],["2024-08-30",1445.11,1445.11,1410.95,1439.08,114000.0],["2024-09-03",1413.17,1434.55,1388.14,1398.0601,98100.0],["2024-09-04",1391.42,1401.86,1381.96,1387.64,78200.0],["2024-09-05",1387.64,1390.17,1365.58,1386.51,62400.0],["2024-09-06",1389.4399,1399.8101,1369.85,1374.6801,72600.0],["2024-09-09",1387.03,1397.05,1378.12,1384.77,101300.0],["2024-09-10",1382.66,1401.92,1371.37,1394.09,101100.0],["2024-09-11",1384.59,1388.91,1362.76,1388.52,84100.0],["2024-09-12",1381.73,1381.73,1343.0,1373.4,97200.0],["2024-09-13",1376.49,1387.46,1370.49,1383.0601,83200.0],["2024-09-16",1390.55,1402.46,1383.87,1393.25,58600.0],["2024-09-17",1399.67,1402.8101,1381.08,1383.47,58200.0],["2024-09-18",1385.1899,1422.88,1373.28,1402.6899,63800.0],["2024-09-19",1432.73,1447.73,1424.29,1443.03,68200.0],["2024-09-20",1429.34,1429.34,1380.42,1406.11,189600.0],["2024-09-23",1413.78,1413.78,1388.21,1405.9,58500.0],["2024-09-24",1404.95,1446.34,1404.95,1442.66,124400.0],["2024-09-25",1440.98,1440.98,1405.63,1420.36,91400.0],["2024-09-26",1434.23,1492.92,1430.66,1491.02,170200.0],["2024-09-27",1485.75,1515.63,1462.66,1478.92,140400.0],["2024-09-30",1471.84,1500.0,1452.77,1499.7,129600.0],["2024-10-01",1494.09,1495.74,1463.95,1477.64,130800.0],["2024-10-02",1468.0,1521.01,1460.53,1498.12,226600.0],["2024-10-03",1485.8199,1488.75,1461.0,1463.4,80800.0],["2024-10-04",1477.9,1477.9,1447.88,1452.8199,100000.0],["2024-10-07",1444.89,1469.25,1437.46,1465.25,106500.0],["2024-10-08",1461.4399,1461.4399,1439.76,1451.47,84000.0],["2024-10-09",1459.73,1471.79,1442.5699,1450.6,95800.0],["2024-10-10",1434.23,1454.21,1425.05,1442.34,66500.0],["2024-10-11",1449.28,1463.39,1446.9,1450.95,61700.0],["2024-10-14",1448.98,1459.46,1437.36,1456.89,69800.0],["2024-10-15",1459.22,1486.76,1449.6899,1453.4,94000.0],["2024-10-16",1445.11,1456.0,1389.4,1404.47,183600.0],["2024-10-17",1422.37,1430.37,1360.5,1364.1899,160900.0],["2024-10-18",1377.45,1379.38,1357.17,1373.98,122400.0],["2024-10-21",1363.14,1372.7,1357.08,1365.6801,94000.0],["2024-10-22",1349.9301,1356.83,1332.72,1351.78,124500.0],["2024-10-23",1354.12,1354.14,1314.09,1320.35,138900.0],["2024-10-24",1320.15,1320.15,1290.1801,1293.38,141700.0],["2024-10-25",1302.73,1305.0601,1289.52,1292.77,91500.0],["2024-10-28",1308.41,1308.52,1285.67,1294.92,132800.0],["2024-10-29",1286.37,1300.0,1285.26,1297.17,107900.0],["2024-10-30",1299.85,1317.03,1299.85,1302.24,81600.0],["2024-10-31",1289.0,1304.15,1288.38,1291.75,117200.0],["2024-11-01",1338.6,1387.73,1323.88,1342.09,173800.0],["2024-11-04",1349.96,1371.54,1348.14,1364.02,117800.0],["2024-11-05",1358.71,1390.08,1348.4301,1385.79,104500.0],["2024-11-06",1431.46,1431.46,1362.16,1398.1899,210400.0],["2024-11-07",1410.0,1417.0,1387.41,1411.52,154800.0],["2024-11-08",1342.83,1363.75,1302.64,1310.03,254200.0],["2024-11-11",1310.4301,1311.7,1235.98,1250.0699,308000.0],["2024-11-12",1255.7,1270.09,1245.0,1260.97,161100.0],["2024-11-13",1254.84,1266.48,1253.15,1258.66,116600.0],["2024-11-14",1255.0,1255.0,1228.29,1237.78,178200.0],["2024-11-15",1237.1899,1237.1899,1176.66,1179.58,356200.0],["2024-11-18",1176.1,1191.51,1172.76,1174.5601,162900.0],["2024-11-19",1162.17,1176.04,1160.67,1160.67,179800.0],["2024-11-20",1160.67,1175.0699,1155.59,1166.9,274500.0],["2024-11-21",1166.9,1197.87,1156.88,1196.8199,164700.0],["2024-11-22",1196.3101,1226.1,1194.37,1217.97,180200.0],["2024-11-25",1228.72,1264.87,1222.13,1224.47,257600.0],["2024-11-26",1193.03,1233.1899,1192.97,1232.3,181500.0],["2024-11-27",1242.48,1249.78,1234.61,1243.4,89000.0],["2024-11-29",1248.6899,1256.5601,1242.54,1251.2,74400.0],["2024-12-02",1248.48,1261.5601,1232.42,1258.88,99500.0],["2024-12-03",1250.64,1261.67,1232.28,1257.86,96500.0],["2024-12-04",1251.0,1272.34,1245.87,1262.75,74700.0],["2024-12-05",1259.23,1266.42,1245.99,1247.9,109000.0],["2024-12-06",1264.7,1289.89,1253.78,1257.92,108500.0],["2024-12-09",1262.6,1285.72,1258.28,1281.6899,155100.0],["2024-12-10",1289.88,1292.5,1264.51,1270.6899,110000.0],["2024-12-11",1287.33,1292.88,1270.46,1270.63,79900.0],["2024-12-12",1261.29,1282.41,1261.29,1276.92,82900.0],["2024-12-13",1276.92,1280.0,1259.04,1276.98,119000.0],["2024-12-16",1267.79,1287.23,1257.14,1260.73,115300.0],["2024-12-17",1257.67,1279.12,1241.98,1246.88,120000.0],["2024-12-18",1244.1,1252.39,1211.05,1214.4399,138000.0],["2024-12-19",1213.72,1219.52,1198.25,1206.02,125200.0],["2024-12-20",1206.0699,1240.66,1197.12,1230.74,275200.0],["2024-12-23",1219.4399,1236.33,1219.15,1234.39,87700.0],["2024-12-24",1233.77,1248.2,1229.77,1246.3,33600.0],["2024-12-26",1234.4301,1247.02,1234.4301,1245.28,45200.0],["2024-12-27",1231.36,1245.76,1228.87,1234.23,70700.0],["2024-12-30",1222.67,1231.84,1209.99,1219.92,73500.0],["2024-12-31",1227.7,1240.65,1213.7,1223.6801,126600.0],["2025-01-02",1237.41,1250.33,1215.36,1220.78,103600.0],["2025-01-03",1214.25,1245.35,1214.25,1238.28,106400.0],["2025-01-06",1241.87,1266.03,1241.87,1252.25,109200.0],["2025-01-07",1257.63,1279.34,1246.71,1254.99,130000.0],["2025-01-08",1253.95,1253.95,1223.5,1246.51,109300.0],["2025-01-10",1221.04,1232.04,1206.8199,1210.99,163000.0],["2025-01-13",1215.53,1269.5,1203.11,1267.22,104900.0],["2025-01-14",1269.8,1288.92,1247.86,1271.36,110000.0],["2025-01-15",1277.8199,1311.55,1255.1801,1279.73,193900.0],["2025-01-16",1282.46,1302.83,1264.52,1297.52,105900.0],["2025-01-17",1302.72,1317.95,1293.3101,1295.4301,91500.0],["2025-01-21",1302.48,1326.71,1302.48,1324.48,106400.0],["2025-01-22",1317.86,1333.51,1313.89,1324.6801,93200.0],["2025-01-23",1318.1,1338.64,1298.0,1335.29,87700.0],["2025-01-24",1329.4399,1346.73,1326.45,1331.1,91300.0],["2025-01-27",1329.97,1350.35,1325.55,1347.21,86400.0],["2025-01-28",1360.3,1387.3,1350.7,1352.8199,139600.0],["2025-01-29",1339.0,1350.6899,1315.48,1335.5,147400.0],["2025-01-30",1359.97,1386.99,1355.15,1364.5,121200.0],["2025-01-31",1360.8101,1382.13,1358.8199,1364.4399,140100.0],["2025-02-03",1341.89,1357.24,1329.27,1342.4301,130100.0],["2025-02-04",1332.25,1349.59,1309.04,1339.71,97600.0],["2025-02-05",1351.29,1375.17,1337.1,1363.5601,136400.0],["2025-02-06",1364.3,1369.12,1345.78,1357.26,142600.0],["2025-02-07",1438.46,1438.46,1357.17,1390.0,461100.0],["2025-02-10",1390.0,1391.6899,1335.5699,1340.49,232400.0],["2025-02-11",1332.28,1349.0699,1317.09,1331.97,157800.0],["2025-02-12",1309.66,1313.83,1281.35,1312.6,192900.0],["2025-02-13",1324.64,1324.64,1293.92,1297.14,138700.0],["2025-02-14",1302.14,1314.4,1268.59,1271.91,121100.0],["2025-02-18",1271.48,1289.22,1258.36,1273.1801,104700.0],["2025-02-19",1276.8199,1306.55,1273.65,1302.9301,151900.0],["2025-02-20",1313.5,1320.05,1298.76,1303.13,141300.0],["2025-02-21",1299.1899,1301.45,1282.48,1286.54,129000.0],["2025-02-24",1283.29,1322.0601,1283.29,1309.97,123100.0],["2025-02-25",1310.6801,1324.42,1299.01,1308.89,157400.0],["2025-02-26",1311.59,1311.59,1283.0699,1289.52,89500.0],["2025-02-27",1280.12,1280.12,1231.08,1253.3,139500.0],["2025-02-28",1264.77,1277.65,1253.33,1272.72,177400.0],["2025-03-03",1275.9,1293.46,1252.37,1268.64,196900.0],["2025-03-04",1267.1899,1267.1899,1220.76,1240.97,140000.0],["2025-03-05",1227.0,1268.12,1227.0,1257.84,140900.0],["2025-03-06",1243.67,1277.9301,1243.67,1272.54,147100.0],["2025-03-07",1267.74,1297.74,1253.55,1291.5601,147700.0],["2025-03-10",1274.16,1311.33,1266.63,1294.4,177300.0],["2025-03-11",1290.85,1290.85,1239.77,1243.17,196000.0],["2025-03-12",1249.0,1249.0,1212.0,1216.02,137900.0],["2025-03-13",1212.1,1226.4399,1200.1,1201.99,129600.0],["2025-03-14",1209.5699,1232.46,1206.59,1230.25,90600.0],["2025-03-17",1226.0,1248.97,1220.53,1235.02,103200.0],["2025-03-18",1232.17,1248.14,1227.51,1242.73,113300.0],["2025-03-19",1238.49,1238.49,1208.74,1220.4399,113900.0],["2025-03-20",1215.9301,1215.9301,1198.34,1200.38,120900.0],["2025-03-21",1200.21,1211.9,1177.46,1199.21,210200.0],["2025-03-24",1211.73,1220.49,1207.99,1212.0601,121600.0],["2025-03-25",1216.13,1216.13,1180.83,1195.1,98900.0],["2025-03-26",1194.6801,1207.87,1179.95,1191.03,102400.0],["2025-03-27",1192.74,1206.64,1178.2,1193.33,95000.0],["2025-03-28",1190.5601,1191.79,1161.02,1177.09,117500.0],["2025-03-31",1170.79,1191.04,1136.0,1180.91,173800.0],["2025-04-01",1176.4,1179.95,1146.16,1156.38,123000.0],["2025-04-02",1139.4399,1175.51,1139.4399,1172.5,131700.0],["2025-04-03",1150.35,1150.35,1087.72,1095.24,227900.0],["2025-04-04",1075.41,1075.41,1000.72,1022.66,424800.0],["2025-04-07",1012.77,1079.03,961.83,1032.15,450700.0],["2025-04-08",1068.6801,1083.72,954.51,972.51,247200.0],["2025-04-09",956.37,1067.01,946.69,1061.66,423600.0],["2025-04-10",1033.66,1033.66,964.43,997.69,381700.0],["2025-04-11",1009.42,1048.54,987.6,1041.9,324100.0],["2025-04-14",1064.1801,1088.36,1055.9,1082.85,247000.0],["2025-04-15",1072.46,1077.53,1038.91,1046.58,243200.0],["2025-04-16",1041.29,1049.9,1007.93,1016.65,204500.0],["2025-04-17",1013.6,1018.53,1003.44,1004.96,212100.0],["2025-04-21",996.88,996.88,962.54,970.15,184400.0],["2025-04-22",982.02,1011.32,982.02,1003.16,211200.0],["2025-04-23",1044.34,1099.26,1036.61,1046.23,412200.0],["2025-04-24",1042.5699,1075.04,1031.76,1075.0,267400.0],["2025-04-25",1060.1,1070.8101,1048.78,1061.79,165700.0],["2025-04-28",1067.1899,1100.1801,1049.21,1061.46,194900.0],["2025-04-29",1056.64,1077.36,1041.46,1065.23,210800.0],["2025-04-30",1058.34,1074.33,1045.79,1070.5699,171600.0],["2025-05-01",1074.13,1077.8199,1029.23,1056.58,248500.0],["2025-05-02",1074.74,1128.86,1049.21,1100.01,325900.0],["2025-05-05",1095.48,1113.39,1090.13,1091.13,233000.0],["2025-05-06",1078.59,1087.77,1052.05,1063.37,188400.0],["2025-05-07",1074.0,1092.24,1059.24,1084.46,298400.0],["2025-05-08",1092.9301,1123.5699,1077.1899,1101.63,182800.0],["2025-05-09",1101.0,1112.75,1079.34,1080.98,133800.0],["2025-05-12",1121.0,1175.98,1121.0,1174.59,217100.0],["2025-05-13",1169.8101,1189.9,1169.8101,1177.05,244500.0],["2025-05-14",1178.14,1178.14,1115.95,1117.8101,220900.0],["2025-05-15",1114.03,1146.12,1096.4301,1143.36,287500.0],["2025-05-16",1137.48,1159.79,1118.33,1157.4399,148700.0],["2025-05-19",1140.0,1160.85,1135.34,1159.1,271300.0],["2025-05-20",1175.15,1191.66,1165.63,1186.0,354700.0],["2025-05-21",1168.48,1174.52,1131.49,1133.26,405700.0],["2025-05-22",1119.02,1139.65,1116.04,1136.0,177700.0],["2025-05-23",1116.01,1124.39,1103.05,1114.14,247900.0],["2025-05-27",1138.6801,1164.34,1121.9399,1162.84,162200.0],["2025-05-28",1159.75,1165.27,1152.5699,1157.5,131200.0],["2025-05-29",1176.1899,1179.47,1158.97,1173.1801,164100.0],["2025-05-30",1170.47,1174.55,1145.67,1155.52,317200.0],["2025-06-02",1143.92,1144.8,1121.0,1141.13,161000.0],["2025-06-03",1140.0,1167.3,1126.45,1166.46,216000.0],["2025-06-04",1168.7,1192.05,1165.12,1169.67,273800.0],["2025-06-05",1175.5,1175.9,1154.35,1164.61,179500.0],["2025-06-06",1180.5601,1195.95,1176.25,1184.34,158400.0],["2025-06-09",1195.63,1212.67,1184.92,1195.39,134900.0],["2025-06-10",1203.9,1225.65,1193.67,1216.5699,191500.0],["2025-06-11",1215.39,1233.6899,1191.12,1192.98,264500.0],["2025-06-12",1184.24,1197.5699,1182.62,1188.21,165700.0],["2025-06-13",1171.79,1180.71,1153.65,1155.42,109200.0],["2025-06-16",1164.71,1186.8199,1150.36,1182.85,132400.0],["2025-06-17",1166.52,1177.96,1147.0699,1150.5699,144100.0],["2025-06-18",1147.47,1160.66,1134.99,1145.47,125700.0],["2025-06-20",1159.08,1161.05,1147.77,1153.9301,168700.0],["2025-06-23",1143.12,1164.53,1131.61,1163.61,138400.0],["2025-06-24",1177.5,1191.8199,1171.6801,1185.1801,129600.0],["2025-06-25",1185.49,1209.23,1174.21,1192.85,143300.0],["2025-06-26",1199.71,1210.84,1173.51,1193.3101,155400.0],["2025-06-27",1201.14,1201.14,1174.04,1184.54,163700.0],["2025-06-30",1180.6899,1186.38,1161.5,1174.72,119200.0],["2025-07-01",1171.0,1232.5699,1166.38,1205.29,115600.0],["2025-07-02",1203.61,1212.48,1189.72,1205.65,129300.0],["2025-07-03",1205.15,1213.74,1205.15,1209.08,41900.0],["2025-07-07",1202.72,1210.35,1179.4399,1188.54,121700.0],["2025-07-08",1196.14,1222.0699,1184.39,1206.53,142700.0],["2025-07-09",1211.3199,1226.5601,1195.65,1218.65,175800.0],["2025-07-10",1223.02,1262.36,1216.6801,1236.24,157900.0],["2025-07-11",1226.83,1232.98,1218.9301,1223.9301,118800.0],["2025-07-14",1212.86,1212.86,1186.05,1193.89,196300.0],["2025-07-15",1201.74,1201.74,1163.15,1168.5601,164500.0],["2025-07-16",1172.86,1186.26,1157.9,1184.2,202800.0],["2025-07-17",1186.91,1208.7,1186.29,1205.6801,126600.0],["2025-07-18",1210.29,1210.29,1182.87,1194.85,93400.0],["2025-07-21",1194.86,1197.2,1165.98,1166.48,125500.0],["2025-07-22",1176.13,1227.86,1162.02,1218.96,166300.0],["2025-07-23",1255.76,1269.27,1239.8,1257.2,176800.0],["2025-07-24",1258.15,1287.33,1251.37,1260.75,196900.0],["2025-07-25",1268.5601,1268.5601,1246.16,1263.99,155600.0],["2025-07-28",1252.22,1275.88,1250.87,1261.03,159100.0],["2025-07-29",1261.49,1272.16,1254.83,1266.1,153700.0],["2025-07-30",1269.01,1277.6801,1247.2,1265.9,168900.0],["2025-07-31",1251.58,1274.05,1233.6801,1233.6801,302600.0],["2025-08-01",1233.6801,1233.6801,1135.53,1197.23,339600.0],["2025-08-04",1199.55,1239.74,1188.05,1231.88,129200.0],["2025-08-05",1233.25,1246.0699,1217.9399,1243.9399,148300.0],["2025-08-06",1241.97,1251.54,1206.67,1221.84,184800.0],["2025-08-07",1235.29,1254.29,1217.22,1236.96,148800.0],["2025-08-08",1240.9,1256.79,1229.5601,1255.97,136500.0],["2025-08-11",1254.3199,1267.15,1249.1801,1256.49,201900.0],["2025-08-12",1251.71,1293.0699,1251.67,1292.89,199800.0],["2025-08-13",1294.99,1324.52,1290.0,1324.0601,111800.0],["2025-08-14",1317.54,1317.54,1299.98,1313.64,87100.0],["2025-08-15",1323.21,1323.21,1303.65,1312.34,135700.0],["2025-08-18",1311.17,1330.0601,1304.25,1311.3199,128000.0],["2025-08-19",1312.66,1331.61,1311.62,1322.5699,93300.0],["2025-08-20",1317.24,1320.9,1302.67,1316.88,211100.0],["2025-08-21",1309.38,1314.89,1275.01,1278.0,138900.0],["2025-08-22",1293.24,1340.86,1287.76,1321.45,114600.0],["2025-08-25",1316.87,1325.67,1284.25,1289.78,85800.0],["2025-08-26",1290.66,1297.8,1280.8,1284.77,149600.0],["2025-08-27",1277.24,1295.49,1272.67,1285.24,102600.0],["2025-08-28",1283.87,1307.1,1279.41,1283.11,182100.0],["2025-08-29",1280.11,1303.63,1277.3,1301.04,100600.0],["2025-09-02",1290.0,1293.7,1258.0601,1276.0,174100.0],["2025-09-03",1267.34,1274.79,1259.97,1268.6,112900.0],["2025-09-04",1265.99,1288.8101,1249.13,1287.79,96500.0],["2025-09-05",1291.09,1313.71,1291.09,1305.71,95000.0],["2025-09-08",1296.1899,1316.97,1286.79,1314.65,93400.0],["2025-09-09",1310.5699,1310.5699,1280.5,1285.3101,112800.0],["2025-09-10",1270.05,1282.42,1250.39,1252.87,113000.0],["2025-09-11",1244.95,1285.76,1244.95,1282.72,148500.0],["2025-09-12",1279.42,1279.42,1255.22,1259.54,109000.0],["2025-09-15",1255.39,1270.02,1255.39,1260.13,109700.0],["2025-09-16",1258.5,1282.76,1242.8199,1276.1,124200.0],["2025-09-17",1282.0,1295.22,1260.63,1273.96,177200.0],["2025-09-18",1279.01,1302.6,1279.01,1287.1,116100.0],["2025-09-19",1291.8,1291.8,1263.16,1265.59,231400.0],["2025-09-22",1263.98,1273.83,1252.13,1258.05,119900.0],["2025-09-23",1251.85,1268.74,1245.83,1257.03,145300.0],["2025-09-24",1250.3,1251.66,1232.51,1242.28,151900.0],["2025-09-25",1232.2,1232.2,1199.72,1209.54,164000.0],["2025-09-26",1210.92,1225.61,1200.8,1204.4301,130100.0],["2025-09-29",1215.3,1215.3,1187.8,1191.36,114200.0],["2025-09-30",1190.0699,1231.5699,1190.0699,1227.61,134600.0],["2025-10-01",1227.73,1292.1,1227.73,1289.8199,200500.0],["2025-10-02",1278.4,1302.79,1261.12,1300.54,163000.0],["2025-10-03",1307.48,1327.01,1303.99,1314.04,146200.0],["2025-10-06",1315.08,1346.17,1309.5601,1345.27,155300.0],["2025-10-07",1353.4399,1353.4399,1301.1899,1309.12,154800.0],["2025-10-08",1310.16,1341.75,1310.16,1328.53,123100.0],["2025-10-09",1320.67,1339.0699,1296.25,1307.5699,99300.0],["2025-10-10",1309.24,1312.41,1270.65,1273.67,114700.0],["2025-10-13",1284.6899,1300.0,1275.35,1284.74,92200.0],["2025-10-14",1270.55,1313.29,1270.55,1303.04,199700.0],["2025-10-15",1301.6,1329.79,1282.65,1304.0,125700.0],["2025-10-16",1317.97,1360.49,1311.0601,1359.61,153200.0],["2025-10-17",1344.86,1356.84,1337.9301,1349.28,155100.0],["2025-10-20",1353.1899,1378.2,1351.59,1357.26,108700.0],["2025-10-21",1365.5601,1405.29,1349.0699,1385.5699,175100.0],["2025-10-22",1382.0,1398.3199,1373.55,1381.4399,165800.0],["2025-10-23",1380.37,1438.7,1380.37,1437.75,146700.0],["2025-10-24",1442.99,1454.6801,1421.98,1434.3199,135100.0],["2025-10-27",1433.51,1443.61,1413.98,1419.71,175200.0],["2025-10-28",1412.49,1418.64,1400.97,1404.58,131400.0],["2025-10-29",1394.29,1416.0601,1383.95,1394.17,167000.0],["2025-10-30",1382.83,1405.85,1372.46,1377.01,129900.0],["2025-10-31",1391.08,1424.72,1380.35,1416.29,177700.0],["2025-11-03",1408.8,1411.99,1376.9,1406.88,125900.0],["2025-11-04",1396.05,1432.4301,1390.63,1420.35,176100.0],["2025-11-05",1389.99,1442.0699,1389.99,1439.73,137400.0],["2025-11-06",1423.71,1449.79,1417.5,1439.62,211000.0],["2025-11-07",1420.45,1442.52,1377.97,1439.35,194300.0],["2025-11-10",1434.42,1445.9399,1413.92,1432.5699,106200.0],["2025-11-11",1445.2,1462.09,1437.55,1445.0601,145000.0],["2025-11-12",1443.53,1471.0699,1432.25,1447.8101,162800.0],["2025-11-13",1433.5699,1462.23,1406.52,1412.1801,146000.0],["2025-11-14",1396.0601,1418.77,1381.8101,1403.08,139300.0],["2025-11-17",1396.92,1408.1,1385.28,1388.96,99900.0],["2025-11-18",1382.59,1403.59,1359.5699,1396.45,163200.0],["2025-11-19",1400.4399,1409.72,1387.98,1404.4301,91300.0],["2025-11-20",1421.7,1428.35,1387.09,1399.41,96800.0],["2025-11-21",1403.89,1463.14,1393.5699,1452.35,293100.0],["2025-11-24",1451.89,1476.54,1434.86,1470.14,253700.0],["2025-11-25",1478.04,1525.17,1473.85,1506.02,220100.0],["2025-11-26",1492.25,1504.85,1473.67,1486.55,126200.0],["2025-11-28",1486.0,1492.0699,1470.26,1476.72,57200.0],["2025-12-01",1473.53,1488.4399,1463.45,1468.09,107800.0],["2025-12-02",1463.15,1472.83,1446.22,1447.16,146300.0],["2025-12-03",1453.22,1463.98,1434.0,1434.88,161100.0],["2025-12-04",1440.02,1441.14,1393.37,1422.8101,128400.0],["2025-12-05",1422.8199,1430.83,1404.45,1414.86,103900.0],["2025-12-08",1407.3,1409.5601,1363.86,1381.37,189000.0],["2025-12-09",1382.8,1400.92,1371.12,1371.42,113700.0],["2025-12-10",1377.35,1420.13,1361.0,1405.85,143200.0],["2025-12-11",1413.59,1422.85,1400.0,1421.58,144000.0],["2025-12-12",1425.24,1425.24,1389.92,1393.64,161700.0],["2025-12-15",1415.55,1423.15,1402.01,1412.47,131300.0],["2025-12-16",1414.7,1417.42,1383.99,1386.45,142500.0],["2025-12-17",1375.8199,1404.21,1375.8199,1384.6801,153300.0],["2025-12-18",1400.89,1406.98,1385.87,1389.42,134000.0],["2025-12-19",1392.79,1406.36,1380.9301,1402.51,445200.0],["2025-12-22",1411.88,1420.26,1400.02,1412.41,91200.0],["2025-12-23",1409.59,1416.64,1399.6801,1414.6,82700.0],["2025-12-24",1413.25,1420.0,1407.0699,1417.16,23100.0],["2025-12-26",1417.16,1422.53,1412.5,1420.1,39600.0],["2025-12-29",1419.29,1425.6801,1407.0699,1419.47,68700.0],["2025-12-30",1411.92,1417.4,1405.3101,1414.3199,73400.0],["2025-12-31",1409.0699,1417.78,1394.02,1394.1899,64200.0],["2026-01-02",1398.87,1413.99,1384.48,1411.39,131700.0],["2026-01-05",1408.24,1452.71,1408.24,1446.63,121500.0],["2026-01-06",1440.21,1492.9,1440.21,1485.15,125800.0],["2026-01-07",1483.0,1496.36,1459.37,1470.87,117500.0],["2026-01-08",1459.55,1483.27,1446.5,1465.2,149800.0],["2026-01-09",1467.87,1500.0,1467.51,1485.12,142400.0],["2026-01-12",1485.52,1497.15,1468.64,1491.99,106800.0],["2026-01-13",1500.0,1514.42,1454.36,1484.78,147600.0],["2026-01-14",1480.0,1498.5,1469.38,1485.5601,109800.0],["2026-01-15",1494.77,1502.5,1468.17,1496.61,96400.0],["2026-01-16",1490.35,1495.8,1448.54,1460.63,188900.0],["2026-01-20",1428.01,1433.92,1390.02,1403.58,264100.0],["2026-01-21",1410.27,1448.26,1400.15,1442.9301,154800.0],["2026-01-22",1449.78,1456.75,1431.0,1438.11,91600.0],["2026-01-23",1433.5699,1433.76,1392.16,1406.36,123700.0],["2026-01-26",1405.23,1434.35,1399.8,1425.67,86700.0],["2026-01-27",1419.35,1441.95,1416.59,1425.1801,105900.0],["2026-01-28",1413.25,1419.86,1397.41,1401.64,109000.0],["2026-01-29",1392.02,1401.99,1363.0,1392.8,147100.0],["2026-01-30",1374.04,1393.77,1365.42,1373.24,156500.0],["2026-02-02",1364.5,1388.79,1356.0,1385.61,157400.0],["2026-02-03",1387.96,1425.0,1362.5,1369.9,124200.0],["2026-02-04",1389.53,1414.04,1381.75,1389.73,102400.0],["2026-02-05",1383.9301,1391.9399,1366.92,1382.85,174300.0],["2026-02-06",1384.03,1392.98,1325.05,1373.5699,229700.0],["2026-02-09",1370.48,1390.9301,1345.67,1380.88,251400.0],["2026-02-10",1386.75,1422.36,1373.36,1400.33,145000.0],["2026-02-11",1391.9,1407.17,1385.6801,1392.65,153400.0],["2026-02-12",1386.41,1391.33,1328.17,1357.92,161800.0],["2026-02-13",1361.75,1377.86,1351.72,1360.95,156200.0],["2026-02-17",1350.0,1369.0,1341.61,1353.24,146700.0],["2026-02-18",1346.25,1383.98,1346.25,1375.5699,119700.0],["2026-02-19",1368.09,1381.63,1357.74,1376.53,101700.0],["2026-02-20",1367.92,1397.29,1360.61,1377.55,157000.0],["2026-02-23",1367.0601,1397.37,1366.95,1393.24,100800.0],["2026-02-24",1395.67,1411.61,1377.98,1379.66,135600.0],["2026-02-25",1386.92,1389.23,1368.61,1379.91,89700.0],["2026-02-26",1387.0699,1387.0699,1354.1801,1377.22,141500.0],["2026-02-27",1364.72,1374.99,1341.84,1366.6899,252900.0],["2026-03-02",1346.63,1356.34,1319.36,1325.09,196900.0],["2026-03-03",1292.29,1323.9399,1286.84,1316.71,195800.0],["2026-03-04",1321.34,1325.74,1282.99,1286.66,318600.0],["2026-03-05",1268.99,1293.5,1252.53,1261.21,232800.0],["2026-03-06",1242.9,1243.09,1209.26,1209.65,166200.0],["2026-03-09",1194.28,1252.3,1192.85,1248.62,244400.0],["2026-03-10",1247.37,1248.6801,1218.0601,1231.73,136500.0],["2026-03-11",1227.51,1236.53,1214.86,1228.9301,132200.0],["2026-03-12",1212.0,1223.5,1163.9301,1168.0,222700.0],["2026-03-13",1178.26,1186.51,1162.77,1173.74,247700.0],["2026-03-16",1188.55,1207.0,1187.5699,1198.71,176300.0],["2026-03-17",1215.59,1238.25,1199.17,1206.72,124600.0],["2026-03-18",1193.91,1209.33,1183.52,1191.54,138400.0],["2026-03-19",1177.0601,1201.67,1174.5,1190.49,213200.0],["2026-03-20",1207.41,1218.3101,1195.42,1204.48,233300.0],["2026-03-23",1236.53,1249.83,1225.66,1239.0699,160400.0],["2026-03-24",1222.4399,1272.53,1217.53,1264.46,147800.0],["2026-03-25",1290.34,1299.99,1248.0601,1265.75,124100.0],["2026-03-26",1255.6899,1284.61,1255.6899,1270.0,170400.0],["2026-03-27",1257.54,1262.1801,1216.63,1232.04,159700.0],["2026-03-30",1242.0699,1256.51,1228.9399,1247.9301,108400.0],["2026-03-31",1269.01,1282.47,1244.5601,1261.2,213000.0],["2026-04-01",1269.89,1292.75,1257.41,1274.05,173800.0],["2026-04-02",1245.84,1287.12,1241.9,1259.9399,87700.0],["2026-04-06",1265.25,1268.29,1237.47,1266.63,88400.0],["2026-04-07",1263.04,1274.1801,1252.96,1270.0,162100.0],["2026-04-08",1313.99,1327.02,1307.63,1322.76,143800.0],["2026-04-09",1316.4399,1335.08,1285.87,1335.0,158700.0],["2026-04-10",1342.0601,1342.0601,1317.35,1325.01,120500.0],["2026-04-13",1322.45,1346.4399,1318.0,1345.89,145500.0],["2026-04-14",1348.08,1365.79,1331.8101,1341.53,173500.0],["2026-04-15",1342.22,1349.2,1310.91,1315.85,143900.0],["2026-04-16",1307.98,1311.9301,1286.22,1290.84,168600.0],["2026-04-17",1301.52,1342.2,1288.25,1340.58,115600.0],["2026-04-20",1334.66,1339.98,1318.99,1324.66,115500.0],["2026-04-21",1331.15,1354.09,1317.75,1324.27,151300.0],["2026-04-22",1330.49,1339.03,1309.23,1310.0699,92900.0],["2026-04-23",1287.0601,1295.3101,1228.71,1264.36,149400.0],["2026-04-24",1260.87,1294.91,1252.01,1282.45,148500.0],["2026-04-27",1279.96,1297.0,1267.28,1274.7,106600.0],["2026-04-28",1275.47,1288.84,1256.21,1262.48,94000.0],["2026-04-29",1257.2,1281.51,1228.5699,1240.15,115700.0],["2026-04-30",1244.85,1280.29,1239.28,1276.61,147800.0],["2026-05-01",1281.83,1285.3199,1263.41,1267.0699,99100.0],["2026-05-04",1259.46,1277.64,1249.22,1260.54,72200.0],["2026-05-05",1282.75,1315.1801,1278.3199,1302.42,113200.0],["2026-05-06",1326.49,1340.89,1308.16,1327.04,183300.0],["2026-05-07",1333.91,1347.03,1307.8101,1319.29,198700.0],["2026-05-08",1193.05,1228.88,1110.8199,1124.46,539200.0],["2026-05-11",1116.66,1130.0,1078.4399,1078.53,316700.0],["2026-05-12",1086.22,1089.5601,1070.09,1072.45,197600.0],["2026-05-13",1056.35,1069.0,1023.05,1025.53,344800.0],["2026-05-14",1030.2,1053.54,1030.2,1041.91,291100.0],["2026-05-15",1031.51,1056.9301,1028.01,1031.64,204100.0],["2026-05-18",1036.5699,1079.6899,1031.15,1074.84,261500.0],["2026-05-19",1071.11,1096.41,1046.91,1050.77,318100.0],["2026-05-20",1048.5601,1085.16,1027.65,1082.67,214200.0],["2026-05-21",1075.38,1096.1899,1056.83,1090.45,143700.0],["2026-05-22",1096.1801,1109.96,1088.67,1103.09,134500.0],["2026-05-26",1098.46,1109.48,1088.52,1101.33,169200.0],["2026-05-27",1110.11,1124.99,1089.41,1093.84,136800.0],["2026-05-28",1110.39,1166.84,1107.8101,1163.5,284500.0],["2026-05-29",1162.83,1183.15,1157.33,1180.58,509200.0],["2026-06-01",1167.5699,1192.5,1166.78,1183.5699,209500.0],["2026-06-02",1167.65,1175.62,1154.66,1170.0,181500.0],["2026-06-03",1184.8199,1184.8199,1146.21,1169.3199,229100.0],["2026-06-04",1189.24,1198.02,1173.87,1180.48,183600.0],["2026-06-05",1179.1,1187.49,1148.59,1154.33,255100.0],["2026-06-08",1153.51,1158.11,1137.8199,1138.88,183300.0],["2026-06-09",1155.65,1169.3101,1136.13,1162.79,312000.0],["2026-06-10",1141.59,1163.6899,1127.95,1133.03,187000.0],["2026-06-11",1137.4399,1142.65,1113.9,1141.25,113400.0],["2026-06-12",1146.35,1157.76,1122.71,1131.49,116100.0],["2026-06-15",1142.1899,1167.39,1135.99,1154.47,207000.0],["2026-06-16",1163.28,1166.2,1148.91,1151.5699,149900.0],["2026-06-17",1140.48,1156.0699,1121.0601,1129.53,148600.0],["2026-06-18",1135.59,1151.58,1129.53,1144.84,254400.0],["2026-06-22",1139.03,1164.74,1132.72,1164.0699,325800.0],["2026-06-23",1169.33,1175.52,1146.01,1156.64,306100.0],["2026-06-24",1175.99,1219.49,1167.05,1203.1801,294800.0],["2026-06-25",1224.27,1261.01,1212.78,1243.42,399300.0],["2026-06-26",1240.6,1269.62,1240.6,1263.75,381200.0],["2026-06-29",1259.1899,1267.1899,1247.5601,1258.8199,243600.0],["2026-06-30",1265.5699,1285.16,1248.73,1277.51,235000.0],["2026-07-01",1284.74,1311.41,1278.65,1300.38,265400.0],["2026-07-02",1308.15,1321.47,1291.6801,1308.4301,177500.0],["2026-07-06",1307.37,1314.305,1284.275,1295.56,165124.682691],["2026-07-07",1313.07,1317.995,1285.7105,1295.59,175477.150288],["2026-07-08",1269.02,1288.35,1245,1248.98,156579.137973],["2026-07-09",1250.53,1290.42,1250.53,1288.02,110226.605946],["2026-07-10",1295.92,1303.45,1281.295,1296.17,106819.556265],["2026-07-13",1288.16,1308.3,1279.06,1299.53,99328.204672],["2026-07-14",1298.61,1317.45,1287.08,1314.83,146854.308699],["2026-07-15",1321.44,1332.235,1314.345,1316.55,139782.416345],["2026-07-16",1313.06,1341.12,1306.4,1335.09,118625.820649],["2026-07-17",1312.13,1339.58,1301.36,1310.02,131366.078292],["2026-07-20",1295.35,1295.795,1269.21,1273.77,197918.004431],["2026-07-21",1236.64,1303.745,1216.9,1298.17,174812.481936],["2026-07-22",1298.37,1299.52,1277.39,1285.9,167030.856027],["2026-07-23",1320,1346.26,1304.38,1331.87,318387.823898],["2026-07-24",1334.4,1339.37,1315.59,1327.18,187720.236327],["2026-07-27",1326.96,1341.58,1313.7,1336.29,110397.158828],["2026-07-28",1369.63,1397.9999,1359.06,1388.38,202294.809776],["2026-07-29",1388.28,1412.36,1383.26,1388.33,165864.406607],["2026-07-30",1382.13,1386.27,1358.58,1380.61,203521.953623],["2026-07-31",1465.01,1465.01,1369.5,1416.3,257215.583562],["2026-08-03",1409.61,1455.4,1409.61,1445,216284.723407],["2026-08-04",1445,1457.56,1421.68,1437,175220.436515],["2026-08-05",1445.11,1474.19,1416.11,1421.52,187589.023731],["2026-08-06",1420.9,1423.14,1402.965,1421.24,125899.275894],["2026-08-07",1419.49,1435.31,1410.39,1429.46,123700.771605],["2026-08-10",1421.35,1436.37,1419.2,1434.73,19146.447158],["2026-08-11",1422.19,1445,1410.915,1437.18,119746.622601],["2026-08-12",1426.11,1442.53,1417.05,1438.53,140032.003917],["2026-08-13",1446.23,1446.23,1405.72,1430.76,89589.246247],["2026-08-14",1419.44,1423.94,1402.61,1419.02,162020.55038]]}