{"t":"OSIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-10-02",14.25,15.25,13.75,15.125,3421300.0],["1997-10-03",15.75,16.0,15.125,15.5,848000.0],["1997-10-06",15.625,15.875,15.375,15.875,221300.0],["1997-10-07",15.625,16.0,15.5,15.75,145500.0],["1997-10-08",15.625,16.0,14.875,15.0,317500.0],["1997-10-09",15.125,15.25,14.5,14.875,115500.0],["1997-10-10",15.25,15.25,14.75,15.125,76600.0],["1997-10-13",14.875,15.0,14.625,15.0,97700.0],["1997-10-14",15.0,15.0,14.125,14.25,175000.0],["1997-10-15",14.375,15.0,14.25,15.0,143900.0],["1997-10-16",14.875,15.25,14.875,15.0,10500.0],["1997-10-17",14.875,14.875,14.125,14.125,74700.0],["1997-10-20",14.125,14.625,14.125,14.5,375400.0],["1997-10-21",14.125,14.75,14.125,14.5,26700.0],["1997-10-22",14.75,15.0,14.25,14.625,104900.0],["1997-10-23",14.5,15.0,14.375,14.5,61200.0],["1997-10-24",15.0,15.0,14.5,14.5,32000.0],["1997-10-27",14.625,14.625,13.375,13.4062,57200.0],["1997-10-28",12.75,13.75,11.75,13.625,209800.0],["1997-10-29",13.625,13.75,13.0,13.125,175900.0],["1997-10-30",13.5,13.625,13.0,13.25,164700.0],["1997-10-31",13.625,13.625,13.0,13.0,34000.0],["1997-11-03",13.625,13.625,13.0,13.5,29400.0],["1997-11-04",13.625,13.625,13.0,13.3125,27400.0],["1997-11-05",14.375,14.875,14.0,14.5,193900.0],["1997-11-06",14.625,15.5,14.375,15.375,76600.0],["1997-11-07",15.25,15.25,14.25,14.875,41400.0],["1997-11-10",15.25,15.625,15.0,15.125,14100.0],["1997-11-11",15.0,15.5,15.0,15.125,74700.0],["1997-11-12",15.375,15.375,14.75,14.75,103400.0],["1997-11-13",14.625,14.75,14.5,14.5,25300.0],["1997-11-14",14.5,14.75,14.5,14.75,7100.0],["1997-11-17",14.75,14.875,14.75,14.875,7400.0],["1997-11-18",14.875,14.875,14.75,14.75,61200.0],["1997-11-19",14.5,14.5,14.0,14.5,8400.0],["1997-11-20",14.5,14.5,14.0,14.0,9400.0],["1997-11-21",13.875,14.375,13.625,13.9375,14000.0],["1997-11-24",13.5,13.5,13.0,13.0,15900.0],["1997-11-25",13.0,13.25,13.0,13.25,4200.0],["1997-11-26",13.25,13.5,12.875,12.875,48600.0],["1997-11-28",13.25,13.25,13.0,13.0,4200.0],["1997-12-01",13.25,13.25,13.25,13.25,1000.0],["1997-12-02",13.0,13.0,12.5,12.875,7700.0],["1997-12-03",13.125,13.125,12.875,12.875,6400.0],["1997-12-04",13.0,13.625,13.0,13.375,21500.0],["1997-12-05",13.375,13.375,13.0,13.1875,8600.0],["1997-12-08",13.0,13.375,13.0,13.125,24200.0],["1997-12-09",13.0,13.25,13.0,13.0,2800.0],["1997-12-10",13.0,13.0,12.5,12.5,16100.0],["1997-12-11",12.5,12.5,12.4375,12.4375,2900.0],["1997-12-12",12.5,12.5,11.875,11.875,143800.0],["1997-12-15",12.0,12.0,11.375,11.375,23700.0],["1997-12-16",11.375,11.625,10.875,11.4375,107400.0],["1997-12-17",11.625,12.125,11.25,11.875,272600.0],["1997-12-18",11.5,11.75,11.5,11.5,2600.0],["1997-12-19",12.0,12.75,11.75,12.75,129700.0],["1997-12-22",12.625,12.625,12.125,12.125,2500.0],["1997-12-23",12.125,12.5,12.125,12.125,6500.0],["1997-12-24",12.5,12.5,12.125,12.125,52000.0],["1997-12-26",12.125,12.1562,12.0,12.125,3500.0],["1997-12-29",12.0,12.125,11.75,12.0,85400.0],["1997-12-30",12.25,12.375,12.0,12.25,70100.0],["1997-12-31",12.25,12.5,12.25,12.25,3900.0],["1998-01-02",12.5,12.75,12.5,12.5,2700.0],["1998-01-05",12.375,13.0,12.375,13.0,14500.0],["1998-01-06",13.25,13.25,12.75,12.75,6000.0],["1998-01-07",12.75,13.25,12.75,13.25,3600.0],["1998-01-08",13.25,13.375,13.25,13.375,1000.0],["1998-01-09",13.5,13.5,12.75,12.75,20100.0],["1998-01-12",12.5,13.875,12.5,13.75,4800.0],["1998-01-13",14.125,14.4375,13.625,14.25,6700.0],["1998-01-14",14.5,15.125,14.5,15.125,3100.0],["1998-01-15",15.375,15.625,14.875,14.875,10100.0],["1998-01-16",15.0,15.0,13.75,14.125,7900.0],["1998-01-20",14.0,14.0,13.5,13.5,8800.0],["1998-01-21",13.25,13.25,12.25,12.5,14400.0],["1998-01-22",12.4375,12.75,12.0,12.125,5800.0],["1998-01-23",12.5,13.25,12.5,13.25,6500.0],["1998-01-26",13.0,13.25,12.75,12.75,7600.0],["1998-01-27",13.125,13.125,12.75,12.875,3900.0],["1998-01-28",13.375,13.375,12.875,13.0625,4200.0],["1998-01-29",13.5,16.0,13.5,16.0,31500.0],["1998-01-30",15.5,15.75,14.625,15.0,166300.0],["1998-02-02",14.625,14.875,14.375,14.375,41100.0],["1998-02-03",14.5625,14.75,14.375,14.625,75300.0],["1998-02-04",14.625,14.75,14.5,14.625,212600.0],["1998-02-05",14.625,15.375,14.375,15.0,50400.0],["1998-02-06",15.375,15.375,14.875,15.125,87100.0],["1998-02-09",14.875,15.25,14.875,15.0625,73600.0],["1998-02-10",15.0,15.125,14.75,14.875,60500.0],["1998-02-11",14.75,14.875,14.375,14.375,255800.0],["1998-02-12",14.5,14.5,14.375,14.375,27100.0],["1998-02-13",14.375,14.5,14.375,14.375,13200.0],["1998-02-17",14.25,15.0,14.125,14.375,93200.0],["1998-02-18",14.375,14.375,14.375,14.375,100.0],["1998-02-19",14.625,14.625,14.125,14.375,28500.0],["1998-02-20",14.25,14.75,14.25,14.625,53000.0],["1998-02-23",15.0,15.0,14.625,15.0,24100.0],["1998-02-24",15.25,15.75,15.0,15.6562,65700.0],["1998-02-25",15.8125,15.8125,15.1875,15.25,23900.0],["1998-02-26",15.5,15.5,15.125,15.125,6800.0],["1998-02-27",15.1875,15.25,15.125,15.25,18400.0],["1998-03-02",15.0,15.0,13.75,14.75,38600.0],["1998-03-03",14.625,14.625,14.25,14.375,7900.0],["1998-03-04",14.5,14.5,13.75,13.75,6500.0],["1998-03-05",13.625,13.625,13.375,13.375,2800.0],["1998-03-06",13.5,13.9375,13.5,13.75,7300.0],["1998-03-09",13.5,13.75,13.5,13.625,10400.0],["1998-03-10",13.625,13.875,13.5,13.6875,54500.0],["1998-03-11",14.125,14.5,14.0,14.25,22200.0],["1998-03-12",14.0,14.25,14.0,14.25,11000.0],["1998-03-13",13.75,14.0,13.75,13.75,36600.0],["1998-03-16",13.875,13.875,13.0,13.0,10900.0],["1998-03-17",12.875,13.375,12.875,13.375,7700.0],["1998-03-18",13.0,13.0,12.875,13.0,3100.0],["1998-03-19",13.25,13.25,13.125,13.25,119200.0],["1998-03-20",13.125,13.125,13.125,13.125,200.0],["1998-03-23",13.25,13.375,13.125,13.125,19700.0],["1998-03-24",13.125,13.25,13.0,13.25,72600.0],["1998-03-25",13.375,13.375,13.375,13.375,1400.0],["1998-03-26",13.125,13.25,13.125,13.25,1700.0],["1998-03-27",13.25,13.25,12.875,13.0,13100.0],["1998-03-30",13.0,13.0,12.75,12.75,3000.0],["1998-03-31",12.5,12.5,11.125,11.625,723700.0],["1998-04-01",11.5625,12.0,11.5625,11.6875,13200.0],["1998-04-02",11.75,11.75,11.3125,11.375,38900.0],["1998-04-03",11.3125,11.5,11.3125,11.5,15000.0],["1998-04-06",11.5,11.5625,11.4375,11.4375,10400.0],["1998-04-07",11.5625,11.5625,11.375,11.5,10500.0],["1998-04-08",11.5625,11.5625,11.375,11.5,16700.0],["1998-04-09",11.75,12.0,11.625,11.875,41900.0],["1998-04-13",11.625,11.75,11.25,11.25,55500.0],["1998-04-14",11.5,11.5,11.25,11.25,116200.0],["1998-04-15",11.4375,11.4375,11.25,11.375,26500.0],["1998-04-16",11.1875,11.25,11.1875,11.1875,13200.0],["1998-04-17",11.1875,11.25,11.1875,11.25,7800.0],["1998-04-20",11.8125,12.125,11.75,11.9375,58900.0],["1998-04-21",11.875,12.25,11.375,11.375,83100.0],["1998-04-22",11.5,12.0,11.5,12.0,1700.0],["1998-04-23",11.625,12.0,11.5,12.0,13600.0],["1998-04-24",11.625,12.4375,11.625,12.25,13200.0],["1998-04-27",12.375,12.375,11.5,11.5,22400.0],["1998-04-28",11.625,11.625,11.625,11.625,5400.0],["1998-04-29",11.75,11.9375,11.75,11.8125,65400.0],["1998-04-30",12.5,12.5,11.375,11.5,142100.0],["1998-05-01",11.375,11.5,11.25,11.25,121400.0],["1998-05-04",11.5,11.5,11.1875,11.25,33700.0],["1998-05-05",11.25,11.5,11.25,11.3125,7200.0],["1998-05-06",11.375,11.625,11.375,11.4375,22200.0],["1998-05-07",11.5,12.0,11.375,11.375,89300.0],["1998-05-08",11.625,11.625,11.4375,11.5,65900.0],["1998-05-11",11.375,11.625,11.375,11.375,120400.0],["1998-05-12",11.625,11.625,11.0,11.0,139700.0],["1998-05-13",11.0,11.5,11.0,11.1875,234000.0],["1998-05-14",11.375,11.5,11.125,11.125,122400.0],["1998-05-15",11.5,11.5,11.0,11.1875,17700.0],["1998-05-18",11.0,11.4375,10.875,10.9375,57500.0],["1998-05-19",10.9375,11.125,10.875,10.875,37100.0],["1998-05-20",11.0,11.0,10.375,10.625,40100.0],["1998-05-21",10.4375,10.5,10.1875,10.1875,99000.0],["1998-05-22",10.375,10.5,10.1875,10.375,236500.0],["1998-05-26",10.3125,10.4375,9.875,9.9375,90200.0],["1998-05-27",10.0,10.25,9.25,9.8125,80600.0],["1998-05-28",9.5,10.0,9.5,9.9375,14700.0],["1998-05-29",10.125,10.125,10.0,10.0,13900.0],["1998-06-01",10.125,10.375,10.0625,10.375,4200.0],["1998-06-02",9.875,10.625,9.875,10.5,33600.0],["1998-06-03",10.25,10.625,10.25,10.5625,24400.0],["1998-06-04",10.5,10.625,10.5,10.625,10900.0],["1998-06-05",10.625,10.875,10.5,10.75,106500.0],["1998-06-08",11.0,11.0,10.75,10.875,9800.0],["1998-06-09",10.5,11.0,10.5,10.75,78700.0],["1998-06-10",10.75,10.875,10.625,10.625,76200.0],["1998-06-11",10.75,10.875,10.125,10.125,60500.0],["1998-06-12",10.25,10.25,10.0,10.125,24000.0],["1998-06-15",10.25,10.25,9.875,10.125,15400.0],["1998-06-16",9.875,10.125,9.875,10.0,39800.0],["1998-06-17",10.25,10.25,9.9375,9.9375,55300.0],["1998-06-18",10.0,10.5,9.875,10.5,45100.0],["1998-06-19",10.25,10.25,10.0,10.125,22100.0],["1998-06-22",10.125,10.25,10.125,10.25,2400.0],["1998-06-23",10.0625,10.375,10.0,10.0,14900.0],["1998-06-24",10.0625,10.125,9.9375,9.9375,81500.0],["1998-06-25",10.125,10.125,9.75,9.9375,16400.0],["1998-06-26",10.125,10.125,9.875,9.875,36300.0],["1998-06-29",9.875,10.0,9.875,10.0,29300.0],["1998-06-30",10.125,10.125,9.875,10.0,7700.0],["1998-07-01",9.875,10.125,9.875,10.0,40400.0],["1998-07-02",10.0,10.0625,9.875,10.0,43900.0],["1998-07-06",10.125,10.125,10.0,10.0,20600.0],["1998-07-07",10.0,10.125,10.0,10.125,5000.0],["1998-07-08",10.0,10.375,10.0,10.0625,23600.0],["1998-07-09",10.375,10.625,10.375,10.625,5000.0],["1998-07-10",10.25,10.9375,10.25,10.9375,23100.0],["1998-07-13",11.0,11.25,10.6875,11.25,54100.0],["1998-07-14",11.125,11.625,11.125,11.625,12800.0],["1998-07-15",11.625,11.625,11.25,11.5,8800.0],["1998-07-16",11.5,11.5,11.5,11.5,0.0],["1998-07-17",11.5,11.5,11.5,11.5,200.0],["1998-07-20",11.25,11.5,11.25,11.5,5100.0],["1998-07-21",11.25,11.25,11.125,11.25,4400.0],["1998-07-22",11.5,11.625,11.25,11.625,24800.0],["1998-07-23",11.5,11.5625,11.25,11.25,2600.0],["1998-07-24",11.5,11.5625,11.125,11.125,19400.0],["1998-07-27",11.125,11.25,10.625,10.75,25200.0],["1998-07-28",11.0,11.25,10.875,11.0,13700.0],["1998-07-29",11.0,11.0,11.0,11.0,0.0],["1998-07-30",10.75,10.75,9.875,10.625,19700.0],["1998-07-31",9.75,10.25,9.75,10.125,5500.0],["1998-08-03",10.0,10.0,9.5,9.5,14500.0],["1998-08-04",9.875,9.875,9.125,9.375,11800.0],["1998-08-05",9.25,9.5,9.125,9.5,36900.0],["1998-08-06",8.875,9.75,8.875,9.75,14800.0],["1998-08-07",9.875,10.0,8.75,9.5,76100.0],["1998-08-10",9.5,9.75,9.25,9.75,3100.0],["1998-08-11",9.75,9.75,8.875,9.375,14100.0],["1998-08-12",9.25,9.75,9.25,9.75,2200.0],["1998-08-13",9.75,9.75,9.75,9.75,400.0],["1998-08-14",9.75,9.75,9.75,9.75,1800.0],["1998-08-17",9.75,9.75,9.0,9.5,3400.0],["1998-08-18",9.75,9.75,9.75,9.75,8000.0],["1998-08-19",9.25,9.75,9.25,9.5,14600.0],["1998-08-20",9.5,9.5,9.5,9.5,0.0],["1998-08-21",9.375,9.875,9.25,9.75,53800.0],["1998-08-24",9.875,9.875,9.75,9.7969,5300.0],["1998-08-25",9.875,9.875,9.625,9.875,11300.0],["1998-08-26",9.75,10.125,9.75,9.75,28000.0],["1998-08-27",9.625,9.75,9.25,9.5,30300.0],["1998-08-28",9.5,9.625,9.5,9.5,21700.0],["1998-08-31",9.5,9.5,9.0,9.0,42400.0],["1998-09-01",8.875,9.125,8.5,8.625,24300.0],["1998-09-02",8.75,8.875,8.375,8.8125,58200.0],["1998-09-03",8.25,8.625,8.25,8.5,11400.0],["1998-09-04",9.0,9.0,8.5,8.625,8000.0],["1998-09-08",9.25,9.25,8.375,8.375,4600.0],["1998-09-09",8.5,8.75,8.375,8.5,8600.0],["1998-09-10",8.5,8.6875,8.125,8.375,32700.0],["1998-09-11",8.4375,8.4375,8.125,8.125,32500.0],["1998-09-14",8.0,8.1875,7.875,8.1875,8500.0],["1998-09-15",8.625,8.625,7.8125,7.8125,2200.0],["1998-09-16",8.25,8.25,7.75,7.75,6300.0],["1998-09-17",7.75,8.125,7.625,8.0625,26000.0],["1998-09-18",8.125,8.125,8.0,8.0,600.0],["1998-09-21",8.0,8.0,7.5625,7.875,10600.0],["1998-09-22",7.75,8.125,7.375,8.0,28900.0],["1998-09-23",8.125,8.1875,8.0,8.1875,281000.0],["1998-09-24",8.125,8.125,8.0,8.0,7200.0],["1998-09-25",7.875,8.0,7.875,7.875,16500.0],["1998-09-28",7.875,7.875,7.5625,7.5625,124100.0],["1998-09-29",7.75,7.8125,7.75,7.8125,900.0],["1998-09-30",8.125,8.125,7.125,7.625,66400.0],["1998-10-01",7.25,7.375,7.125,7.1875,9800.0],["1998-10-02",7.875,7.875,7.125,7.375,6400.0],["1998-10-05",7.125,7.5,7.0,7.5,10700.0],["1998-10-06",7.0,7.25,6.5625,6.5625,15900.0],["1998-10-07",6.75,6.75,5.375,5.6875,23600.0],["1998-10-08",5.6875,5.875,4.75,4.75,48100.0],["1998-10-09",5.25,5.625,5.0,5.0625,15400.0],["1998-10-12",5.375,5.875,5.375,5.875,4500.0],["1998-10-13",5.5,5.5,5.0,5.0,12200.0],["1998-10-14",5.25,5.25,5.25,5.25,1200.0],["1998-10-15",5.5,6.5,5.25,6.375,27900.0],["1998-10-16",6.375,6.375,5.875,6.375,29600.0],["1998-10-19",6.25,6.5,6.125,6.25,41600.0],["1998-10-20",6.25,6.75,6.25,6.5625,45100.0],["1998-10-21",6.6875,6.75,6.5625,6.6875,17700.0],["1998-10-22",6.5,6.75,6.5,6.75,11800.0],["1998-10-23",6.5625,6.875,6.5,6.75,14800.0],["1998-10-26",6.25,6.25,5.5625,6.125,14400.0],["1998-10-27",6.25,7.125,6.25,7.125,24200.0],["1998-10-28",6.75,7.25,6.75,7.0,7100.0],["1998-10-29",7.0,7.375,6.875,7.375,10500.0],["1998-10-30",7.375,7.375,6.75,6.875,65300.0],["1998-11-02",7.5625,7.5625,6.875,6.875,5500.0],["1998-11-03",7.0,7.0,6.5,6.875,212900.0],["1998-11-04",6.8125,7.25,6.75,7.0625,4300.0],["1998-11-05",6.875,7.25,6.375,6.375,43100.0],["1998-11-06",6.875,7.375,6.4375,7.125,115700.0],["1998-11-09",7.5,7.625,7.125,7.25,24500.0],["1998-11-10",7.625,7.625,7.125,7.1875,8300.0],["1998-11-11",7.25,7.625,7.25,7.5,44300.0],["1998-11-12",7.3125,7.3125,7.25,7.25,3800.0],["1998-11-13",7.875,7.875,6.8125,7.25,4900.0],["1998-11-16",6.875,6.875,6.625,6.625,12400.0],["1998-11-17",6.625,6.75,6.5,6.75,26600.0],["1998-11-18",7.25,7.25,7.0,7.0,400.0],["1998-11-19",7.25,7.75,7.0938,7.75,22700.0],["1998-11-20",7.8125,8.0,7.625,8.0,6200.0],["1998-11-23",8.125,8.1875,7.75,8.0,26300.0],["1998-11-24",7.875,8.125,7.875,8.0,8100.0],["1998-11-25",7.875,8.125,7.875,8.125,400.0],["1998-11-27",8.125,8.125,8.125,8.125,0.0],["1998-11-30",8.25,8.25,7.875,8.0,1800.0],["1998-12-01",8.0,8.0,8.0,8.0,2800.0],["1998-12-02",8.125,8.25,8.0625,8.25,12600.0],["1998-12-03",8.3125,8.3125,8.3125,8.3125,600.0],["1998-12-04",8.25,8.625,8.1875,8.25,22500.0],["1998-12-07",8.125,8.25,8.0,8.125,60400.0],["1998-12-08",8.0,8.0,7.875,7.9375,5600.0],["1998-12-09",7.8125,7.8125,7.5625,7.5625,4100.0],["1998-12-10",7.5,7.5,6.5,6.75,10300.0],["1998-12-11",6.875,7.0,6.75,7.0,8100.0],["1998-12-14",6.75,7.25,6.75,7.25,31000.0],["1998-12-15",7.25,7.25,7.0,7.0,5300.0],["1998-12-16",7.0,7.0,7.0,7.0,5700.0],["1998-12-17",7.25,7.25,7.1875,7.1875,4500.0],["1998-12-18",6.875,7.75,6.875,7.6875,21100.0],["1998-12-21",7.625,7.6875,7.625,7.625,6600.0],["1998-12-22",7.375,7.5,7.0,7.0,15300.0],["1998-12-23",6.875,6.875,6.625,6.875,35600.0],["1998-12-24",6.625,7.0,6.625,7.0,6400.0],["1998-12-28",6.625,6.625,6.625,6.625,6200.0],["1998-12-29",6.625,7.5,6.625,7.0,6000.0],["1998-12-30",7.5,7.75,7.0,7.0,21600.0],["1998-12-31",7.75,8.75,7.75,8.625,42400.0],["1999-01-04",9.625,9.75,9.0,9.25,144400.0],["1999-01-05",9.625,10.0,9.25,9.9375,183000.0],["1999-01-06",10.9375,11.0,10.5,10.6875,219600.0],["1999-01-07",11.875,12.125,10.875,11.0,172300.0],["1999-01-08",11.125,11.125,10.625,10.9375,121200.0],["1999-01-11",11.5,11.5,10.5,10.625,95800.0],["1999-01-12",10.75,10.875,10.125,10.5,100500.0],["1999-01-13",10.5,10.625,9.75,9.875,61400.0],["1999-01-14",10.375,10.375,8.8125,8.8125,57600.0],["1999-01-15",9.3125,9.75,9.0,9.375,48100.0],["1999-01-19",10.25,10.5625,9.6875,10.5,41300.0],["1999-01-20",10.625,10.625,10.25,10.5,37800.0],["1999-01-21",10.5,10.625,10.25,10.625,14500.0],["1999-01-22",10.5,10.5,10.0,10.375,9600.0],["1999-01-25",10.625,10.625,10.25,10.5625,27700.0],["1999-01-26",10.5625,10.5625,10.125,10.125,12300.0],["1999-01-27",10.5,10.5,10.125,10.4375,6200.0],["1999-01-28",10.625,10.625,10.25,10.25,7500.0],["1999-01-29",10.4375,10.5,10.125,10.3125,12900.0],["1999-02-01",10.125,10.5,10.0,10.25,19600.0],["1999-02-02",10.3125,10.3125,10.0625,10.1875,4400.0],["1999-02-03",10.125,10.125,9.75,9.875,16900.0],["1999-02-04",9.9375,9.9375,8.0625,8.375,95500.0],["1999-02-05",8.75,9.375,8.625,9.375,56700.0],["1999-02-08",9.125,9.625,9.0,9.0,40300.0],["1999-02-09",9.25,9.25,8.5,8.875,53400.0],["1999-02-10",8.625,9.25,8.625,8.75,11100.0],["1999-02-11",9.0625,9.0625,8.5,8.75,2600.0],["1999-02-12",8.75,8.875,8.625,8.75,4500.0],["1999-02-16",8.75,8.75,8.375,8.375,9500.0],["1999-02-17",8.75,8.75,8.0625,8.25,4200.0],["1999-02-18",8.625,8.625,8.0,8.0,8800.0],["1999-02-19",8.5,8.5,8.0,8.0,4800.0],["1999-02-22",8.25,8.25,8.0,8.25,600.0],["1999-02-23",8.25,8.25,8.0,8.0,24000.0],["1999-02-24",7.875,8.0,7.75,7.9375,6800.0],["1999-02-25",7.75,7.9375,6.5,7.125,24200.0],["1999-02-26",7.75,7.875,7.0,7.25,10700.0],["1999-03-01",7.875,8.25,7.75,8.0,41900.0],["1999-03-02",8.5,8.625,8.0625,8.0625,7100.0],["1999-03-03",8.5,8.5,7.625,8.0,9800.0],["1999-03-04",8.0,8.125,7.875,8.125,6500.0],["1999-03-05",8.125,8.125,7.375,7.875,8100.0],["1999-03-08",7.625,7.75,7.25,7.25,7300.0],["1999-03-09",7.0625,7.625,7.0625,7.125,8000.0],["1999-03-10",7.75,7.75,6.875,7.0,15600.0],["1999-03-11",6.75,7.0,6.75,6.75,7700.0],["1999-03-12",6.8125,6.875,6.5,6.875,12200.0],["1999-03-15",6.875,6.875,6.625,6.75,5400.0],["1999-03-16",6.625,6.625,6.25,6.375,8000.0],["1999-03-17",6.5,6.5625,6.375,6.5625,5900.0],["1999-03-18",6.375,6.5,6.375,6.4375,147200.0],["1999-03-19",6.0,6.25,4.75,4.875,242900.0],["1999-03-22",5.5,5.625,5.0,5.0625,200600.0],["1999-03-23",5.125,5.375,5.0312,5.125,106800.0],["1999-03-24",5.0625,5.25,5.0625,5.0625,48800.0],["1999-03-25",5.25,5.625,5.25,5.3125,38700.0],["1999-03-26",5.4375,5.4375,5.125,5.1875,28900.0],["1999-03-29",5.375,5.4375,5.1875,5.3125,26500.0],["1999-03-30",5.0625,5.3125,5.0625,5.125,10000.0],["1999-03-31",5.25,5.25,5.0625,5.1875,8200.0],["1999-04-01",5.0,5.125,5.0,5.0625,18600.0],["1999-04-05",5.0625,5.0625,4.5,4.625,48700.0],["1999-04-06",5.0,5.0,4.5,4.5,28900.0],["1999-04-07",4.9375,4.9375,4.625,4.625,9000.0],["1999-04-08",4.9375,4.9375,4.625,4.6875,16000.0],["1999-04-09",4.9375,4.9375,4.5,4.75,52300.0],["1999-04-12",4.5625,4.625,4.5625,4.5625,2800.0],["1999-04-13",4.75,4.75,4.5625,4.5625,16800.0],["1999-04-14",4.75,4.875,4.5,4.8125,34600.0],["1999-04-15",4.9375,4.9375,4.625,4.625,2200.0],["1999-04-16",4.9375,5.125,4.6875,4.6875,20200.0],["1999-04-19",4.5,5.25,4.5,5.0,23000.0],["1999-04-20",5.0,5.25,5.0,5.125,11200.0],["1999-04-21",5.1875,5.1875,5.125,5.125,1100.0],["1999-04-22",5.25,5.5,5.0,5.375,13600.0],["1999-04-23",5.125,5.25,4.75,4.875,27000.0],["1999-04-26",5.0,5.125,4.5,4.5,43000.0],["1999-04-27",4.8125,4.8125,4.5,4.75,18400.0],["1999-04-28",4.8125,4.8125,4.625,4.8125,6500.0],["1999-04-29",4.9375,4.9375,4.75,4.8125,10800.0],["1999-04-30",4.875,4.875,4.5625,4.6875,26100.0],["1999-05-03",4.8125,4.8125,4.625,4.625,6600.0],["1999-05-04",4.8125,5.0,4.6875,5.0,73600.0],["1999-05-05",4.75,5.125,4.75,5.0,31700.0],["1999-05-06",5.0625,5.0625,4.8125,5.0,6900.0],["1999-05-07",4.875,5.0625,4.875,5.0,5800.0],["1999-05-10",4.8125,5.0625,4.8125,4.9375,29200.0],["1999-05-11",5.0625,5.25,4.9375,5.25,206000.0],["1999-05-12",5.25,5.5,5.125,5.125,5300.0],["1999-05-13",5.5,5.5,5.125,5.5,7200.0],["1999-05-14",5.375,5.375,5.125,5.1875,2000.0],["1999-05-17",5.375,5.375,5.0,5.0,8200.0],["1999-05-18",5.375,5.5,4.9375,4.9375,9200.0],["1999-05-19",5.0,5.1875,5.0,5.1875,14500.0],["1999-05-20",5.125,5.875,5.0,5.875,32600.0],["1999-05-21",5.5,6.125,5.5,5.9375,62800.0],["1999-05-24",6.125,6.125,5.75,5.75,22800.0],["1999-05-25",5.9375,5.9375,5.625,5.625,9600.0],["1999-05-26",5.875,5.875,5.5625,5.5625,9000.0],["1999-05-27",5.6875,5.75,4.75,5.4688,35700.0],["1999-05-28",5.5,5.5,5.375,5.375,3000.0],["1999-06-01",5.0,5.25,5.0,5.0625,18000.0],["1999-06-02",5.0625,5.25,5.0625,5.0625,13900.0],["1999-06-03",5.0625,5.0625,5.0625,5.0625,1000.0],["1999-06-04",5.25,5.25,5.0625,5.0625,6500.0],["1999-06-07",4.875,5.25,4.875,5.0625,13900.0],["1999-06-08",5.0938,5.25,5.0625,5.1875,55400.0],["1999-06-09",5.3125,5.3125,5.0,5.25,48800.0],["1999-06-10",5.125,5.3125,5.0625,5.3125,5000.0],["1999-06-11",5.3125,5.3125,5.3125,5.3125,1000.0],["1999-06-14",5.25,5.5,5.125,5.1562,248200.0],["1999-06-15",5.1875,5.375,5.0,5.0,2700.0],["1999-06-16",5.0,5.125,5.0,5.125,4500.0],["1999-06-17",5.0,5.125,5.0,5.125,11200.0],["1999-06-18",5.125,5.125,5.0,5.0,1100.0],["1999-06-21",4.875,5.25,4.875,5.125,56600.0],["1999-06-22",5.2188,5.75,5.1875,5.5,13000.0],["1999-06-23",5.5625,5.9375,5.375,5.8438,15700.0],["1999-06-24",5.6094,5.6094,5.375,5.5,1500.0],["1999-06-25",5.375,5.5,5.25,5.375,9100.0],["1999-06-28",5.5,5.5,5.1875,5.1875,2000.0],["1999-06-29",5.0,5.0625,5.0,5.0,3500.0],["1999-06-30",5.0,5.375,5.0,5.0,7300.0],["1999-07-01",5.0,5.0,4.9375,5.0,12000.0],["1999-07-02",5.25,5.375,5.0,5.0,8600.0],["1999-07-06",5.0,5.25,5.0,5.0625,3700.0],["1999-07-07",5.375,5.375,5.0625,5.0625,1700.0],["1999-07-08",5.0,5.0625,5.0,5.0,9600.0],["1999-07-09",5.0625,5.125,5.0625,5.0625,2800.0],["1999-07-12",5.3125,5.3438,5.1875,5.25,4600.0],["1999-07-13",5.1875,5.25,5.1875,5.25,4300.0],["1999-07-14",5.1875,5.3125,5.1875,5.25,12800.0],["1999-07-15",5.375,5.4375,5.375,5.375,3100.0],["1999-07-16",5.5,5.6875,5.375,5.375,19900.0],["1999-07-19",5.5625,5.75,5.5625,5.625,4300.0],["1999-07-20",5.5312,5.625,5.5,5.5,4700.0],["1999-07-21",5.75,5.75,5.25,5.25,3400.0],["1999-07-22",5.25,5.3438,5.25,5.2812,7400.0],["1999-07-23",5.375,5.375,5.375,5.375,18900.0],["1999-07-26",5.375,5.375,5.3125,5.3125,6900.0],["1999-07-27",5.25,5.25,4.25,4.875,120000.0],["1999-07-28",4.875,5.375,4.625,5.125,10800.0],["1999-07-29",5.0625,5.0625,5.0625,5.0625,5900.0],["1999-07-30",5.0625,5.0625,5.0,5.0,1600.0],["1999-08-02",5.0938,5.0938,5.0625,5.0938,2200.0],["1999-08-03",5.0625,5.2188,5.0625,5.0625,700.0],["1999-08-04",5.0625,5.0625,5.0625,5.0625,2100.0],["1999-08-05",5.0625,5.0625,4.875,5.0,31200.0],["1999-08-06",5.0,5.0,4.9375,4.9375,12900.0],["1999-08-09",4.875,4.875,4.375,4.375,3700.0],["1999-08-10",4.4375,4.5,4.4375,4.5,1200.0],["1999-08-11",4.7188,4.7188,4.375,4.375,3800.0],["1999-08-12",4.625,4.625,4.625,4.625,500.0],["1999-08-13",4.625,4.75,4.4375,4.75,6600.0],["1999-08-16",4.7188,4.75,4.5,4.5,2300.0],["1999-08-17",4.4688,4.4688,4.4688,4.4688,3300.0],["1999-08-18",4.7344,4.7344,4.4688,4.4688,1200.0],["1999-08-19",4.4688,4.4688,4.25,4.4375,10200.0],["1999-08-20",4.1875,4.5,4.1562,4.5,6800.0],["1999-08-23",4.375,4.5,4.25,4.5,9000.0],["1999-08-24",4.3125,4.5,4.125,4.125,5300.0],["1999-08-25",4.125,4.4375,4.125,4.125,8700.0],["1999-08-26",4.125,4.25,4.125,4.125,7600.0],["1999-08-27",4.2969,4.2969,4.125,4.1875,25700.0],["1999-08-30",4.25,4.4375,4.1875,4.4375,17200.0],["1999-08-31",4.3125,4.625,4.25,4.5,317600.0],["1999-09-01",4.5,4.75,4.3125,4.75,59200.0],["1999-09-02",4.625,4.75,4.5,4.5,26500.0],["1999-09-03",4.5,4.8125,4.5,4.8125,12800.0],["1999-09-07",4.625,4.875,4.5,4.875,17900.0],["1999-09-08",4.7812,4.875,4.6875,4.875,11700.0],["1999-09-09",4.8125,4.875,4.8125,4.875,500.0],["1999-09-10",4.875,5.0,4.8125,4.875,56400.0],["1999-09-13",4.9688,4.9688,4.75,4.75,2300.0],["1999-09-14",4.75,5.125,4.75,5.0,54900.0],["1999-09-15",5.125,5.125,4.5,4.625,41900.0],["1999-09-16",4.8125,4.9375,4.8125,4.9375,600.0],["1999-09-17",4.875,5.0,4.8125,5.0,52100.0],["1999-09-20",4.9688,4.9688,4.75,4.75,2100.0],["1999-09-21",4.75,4.9375,4.25,4.75,27300.0],["1999-09-22",4.5,4.5,4.5,4.5,1700.0],["1999-09-23",4.875,4.875,4.625,4.875,1400.0],["1999-09-24",4.875,4.875,4.625,4.625,4300.0],["1999-09-27",4.75,4.8125,4.625,4.75,13100.0],["1999-09-28",4.8125,5.125,4.7812,5.0,14100.0],["1999-09-29",4.75,4.75,3.875,4.125,31000.0],["1999-09-30",4.25,4.25,3.4375,3.75,67800.0],["1999-10-01",3.875,3.875,3.5,3.8125,11600.0],["1999-10-04",3.75,3.8125,3.625,3.625,8100.0],["1999-10-05",3.7656,3.8125,3.1875,3.375,15000.0],["1999-10-06",3.375,3.5,3.25,3.25,23200.0],["1999-10-07",3.4375,3.4688,2.9375,3.125,46900.0],["1999-10-08",3.0625,3.5,3.0,3.2812,123600.0],["1999-10-11",3.125,3.75,3.0625,3.75,54800.0],["1999-10-12",3.75,3.75,3.3125,3.3125,11600.0],["1999-10-13",3.3125,3.3125,3.3125,3.3125,0.0],["1999-10-14",3.4688,3.4688,3.25,3.25,1900.0],["1999-10-15",3.4375,3.4375,3.125,3.125,1300.0],["1999-10-18",3.125,3.4375,3.125,3.25,3600.0],["1999-10-19",3.0,3.1875,3.0,3.1875,600.0],["1999-10-20",3.1875,3.1875,3.1875,3.1875,0.0],["1999-10-21",3.0625,3.0938,3.0625,3.0938,1100.0],["1999-10-22",3.0938,3.1875,3.0938,3.125,3000.0],["1999-10-25",3.1562,3.25,3.125,3.25,6100.0],["1999-10-26",3.0625,3.125,3.0,3.125,10300.0],["1999-10-27",3.0,3.25,3.0,3.0938,18200.0],["1999-10-28",3.125,3.1875,3.125,3.125,3500.0],["1999-10-29",3.125,3.375,3.125,3.25,6700.0],["1999-11-01",3.1875,3.375,3.1875,3.25,5900.0],["1999-11-02",3.25,3.5,3.25,3.5,6400.0],["1999-11-03",3.5938,3.875,3.5938,3.6875,9700.0],["1999-11-04",3.8125,3.8125,3.6875,3.8125,17300.0],["1999-11-05",3.75,3.8125,3.75,3.75,46700.0],["1999-11-08",3.125,3.5312,3.125,3.3125,15100.0],["1999-11-09",3.4688,3.5625,3.4375,3.4375,15600.0],["1999-11-10",3.375,3.625,3.375,3.5625,10600.0],["1999-11-11",3.3125,3.5625,3.3125,3.5625,3600.0],["1999-11-12",3.4375,3.625,3.4375,3.5,63100.0],["1999-11-15",3.5,3.75,3.5,3.5312,15900.0],["1999-11-16",3.625,3.75,3.625,3.6875,47300.0],["1999-11-17",3.625,3.6875,3.375,3.375,7500.0],["1999-11-18",3.625,3.625,3.5,3.625,96200.0],["1999-11-19",3.75,3.875,3.4375,3.625,36100.0],["1999-11-22",3.625,3.6875,3.5,3.5,15600.0],["1999-11-23",3.6875,3.75,3.6875,3.75,17600.0],["1999-11-24",3.6875,4.0,3.375,4.0,21300.0],["1999-11-26",3.9375,3.9375,3.75,3.9375,400.0],["1999-11-29",3.875,4.375,3.875,4.375,16300.0],["1999-11-30",4.5,4.5312,4.3125,4.3125,7100.0],["1999-12-01",4.5,5.0,4.3438,4.5,12200.0],["1999-12-02",4.75,5.0,4.5,5.0,6100.0],["1999-12-03",4.9375,4.9375,4.75,4.875,18800.0],["1999-12-06",4.8125,4.875,4.625,4.75,10200.0],["1999-12-07",4.75,4.9375,4.375,4.375,17300.0],["1999-12-08",4.375,4.9375,4.25,4.9375,12800.0],["1999-12-09",4.7812,5.0,4.75,5.0,32400.0],["1999-12-10",4.8125,4.9688,4.8125,4.8125,6500.0],["1999-12-13",4.875,5.0,4.5,4.9375,30900.0],["1999-12-14",4.5,5.0,4.5,4.5625,28100.0],["1999-12-15",4.9375,4.9375,4.5,4.5625,4300.0],["1999-12-16",4.9375,4.9375,4.6875,4.6875,1400.0],["1999-12-17",4.5625,4.9375,4.5625,4.75,9600.0],["1999-12-20",4.5625,5.0625,4.5625,4.75,24500.0],["1999-12-21",4.9375,4.9375,4.625,4.9375,10800.0],["1999-12-22",4.7812,5.5,4.625,5.125,55500.0],["1999-12-23",5.125,5.125,4.625,4.75,12500.0],["1999-12-27",4.8438,5.0,4.625,5.0,9400.0],["1999-12-28",4.9375,5.375,4.875,5.1875,37200.0],["1999-12-29",4.875,5.625,4.875,5.4688,10500.0],["1999-12-30",5.125,5.4688,5.125,5.375,12700.0],["1999-12-31",5.2969,5.5,5.125,5.5,3600.0],["2000-01-03",5.2031,5.5,4.75,5.375,16600.0],["2000-01-04",5.375,5.375,4.75,4.8125,5800.0],["2000-01-05",4.9062,5.0,4.9062,5.0,1100.0],["2000-01-06",5.0625,5.25,5.0,5.125,13600.0],["2000-01-07",5.0,5.25,4.8125,5.0,6100.0],["2000-01-10",4.9375,4.9375,4.5,4.875,12500.0],["2000-01-11",4.6875,4.875,4.6875,4.6875,4400.0],["2000-01-12",4.7188,4.8125,4.6875,4.75,3400.0],["2000-01-13",4.875,4.875,4.75,4.8125,9400.0],["2000-01-14",4.875,5.0,4.875,5.0,24600.0],["2000-01-18",5.0938,5.1875,5.0,5.125,105100.0],["2000-01-19",5.125,5.125,4.9375,5.125,8200.0],["2000-01-20",5.125,5.125,4.875,5.125,124500.0],["2000-01-21",5.2188,6.75,5.0,6.5,398900.0],["2000-01-24",6.6875,7.1875,6.0,6.1875,91900.0],["2000-01-25",6.125,6.75,6.0,6.625,47000.0],["2000-01-26",6.5625,6.625,6.0,6.0156,32900.0],["2000-01-27",6.25,6.75,6.0,6.75,54800.0],["2000-01-28",6.75,7.5,6.6875,7.0,138900.0],["2000-01-31",7.5,11.1875,7.1875,9.75,1606000.0],["2000-02-01",9.125,9.4375,8.0,8.875,504800.0],["2000-02-02",8.8125,9.3125,8.125,8.875,207400.0],["2000-02-03",8.875,9.0,8.1875,8.1875,74000.0],["2000-02-04",8.5,9.25,8.125,8.25,111100.0],["2000-02-07",8.375,8.625,7.0,8.625,174000.0],["2000-02-08",8.6562,9.9375,8.625,9.1875,550100.0],["2000-02-09",9.5,10.125,9.125,9.375,286600.0],["2000-02-10",9.375,9.875,9.3438,9.75,141200.0],["2000-02-11",9.75,10.0,8.5625,9.25,158800.0],["2000-02-14",9.3125,9.875,9.25,9.3125,143900.0],["2000-02-15",9.4688,9.5625,8.5312,8.75,81800.0],["2000-02-16",8.875,9.3125,8.0,8.6875,204100.0],["2000-02-17",8.7812,8.7812,7.5,7.875,212400.0],["2000-02-18",8.1875,9.5,7.875,8.875,666100.0],["2000-02-22",9.5,11.75,9.25,11.5,1038700.0],["2000-02-23",12.9375,15.7812,12.625,14.0,952000.0],["2000-02-24",13.9375,14.0625,11.875,12.5,413400.0],["2000-02-25",12.0625,12.4375,11.5,12.1875,319800.0],["2000-02-28",12.125,14.0,11.625,13.375,593800.0],["2000-02-29",14.0,14.25,13.75,14.0625,576700.0],["2000-03-01",14.0938,14.125,13.0,13.25,208900.0],["2000-03-02",13.25,14.0,13.1875,13.875,212400.0],["2000-03-03",13.625,14.0,13.125,13.125,193800.0],["2000-03-06",14.125,14.125,13.3125,13.5,471800.0],["2000-03-07",13.875,14.0625,12.5,13.0625,375900.0],["2000-03-08",13.2188,13.875,12.9375,13.125,224000.0],["2000-03-09",13.375,16.625,12.9375,16.0,1384900.0],["2000-03-10",16.1562,16.4375,14.75,15.1875,623700.0],["2000-03-13",14.75,15.125,13.3125,14.25,289300.0],["2000-03-14",14.2812,14.875,13.0,13.4375,212500.0],["2000-03-15",13.25,13.4375,10.5,11.5,228700.0],["2000-03-16",11.5,12.25,10.4375,10.875,208400.0],["2000-03-17",14.875,28.4375,14.25,24.0625,22021400.0],["2000-03-20",20.75,23.25,18.125,18.6875,3612900.0],["2000-03-21",16.7188,17.5,16.0,17.1875,1322900.0],["2000-03-22",17.5,20.375,16.875,17.875,848100.0],["2000-03-23",18.6875,18.8125,17.0,17.375,449800.0],["2000-03-24",17.125,17.1875,15.5625,15.9375,576800.0],["2000-03-27",15.8438,16.875,15.125,15.4375,264800.0],["2000-03-28",15.375,16.625,14.75,15.875,392800.0],["2000-03-29",16.375,16.5,14.25,14.5,373700.0],["2000-03-30",12.1875,14.375,12.125,13.9375,395400.0],["2000-03-31",13.375,15.0,12.3125,14.75,350300.0],["2000-04-03",14.25,14.25,11.875,12.5,211400.0],["2000-04-04",12.75,12.75,7.5625,10.3125,651300.0],["2000-04-05",9.7812,11.0,8.5,9.375,375500.0],["2000-04-06",9.5,11.0,9.25,9.875,236400.0],["2000-04-07",10.5625,11.5,10.25,11.25,496300.0],["2000-04-10",11.875,11.875,10.0,10.0625,164100.0],["2000-04-11",9.5,10.0,9.0,9.375,153400.0],["2000-04-12",9.1875,9.375,7.4375,7.625,287600.0],["2000-04-13",8.375,8.5312,6.75,6.875,684600.0],["2000-04-14",5.5,6.625,5.0,5.25,456700.0],["2000-04-17",4.5,6.75,4.25,6.125,501800.0],["2000-04-18",6.375,7.5,5.9062,7.1875,291200.0],["2000-04-19",7.3125,8.875,7.2188,8.0,264800.0],["2000-04-20",7.9375,8.375,6.75,7.25,130500.0],["2000-04-24",6.75,7.1875,6.25,7.0,103200.0],["2000-04-25",7.25,7.625,6.875,7.375,57500.0],["2000-04-26",7.25,7.625,6.75,7.0,69100.0],["2000-04-27",6.75,7.0,6.3125,6.75,100500.0],["2000-04-28",8.0,10.6875,7.5,9.3125,1280600.0],["2000-05-01",9.25,9.75,8.5625,9.0,377900.0],["2000-05-02",8.9062,8.9688,8.375,8.5625,86700.0],["2000-05-03",8.75,8.75,7.0625,7.75,140200.0],["2000-05-04",7.8438,8.1875,7.5,8.0,89100.0],["2000-05-05",8.0,8.4688,7.7812,8.0625,74900.0],["2000-05-08",8.0625,8.1562,7.75,7.75,39500.0],["2000-05-09",7.75,7.875,6.75,7.5,98200.0],["2000-05-10",7.0312,7.25,6.5,6.9375,113900.0],["2000-05-11",6.9062,7.625,6.9062,7.25,122500.0],["2000-05-12",7.5625,7.75,7.375,7.5,104300.0],["2000-05-15",7.4375,7.6875,6.875,7.3438,73800.0],["2000-05-16",7.25,7.6875,6.6875,7.25,148700.0],["2000-05-17",6.8125,7.125,6.6875,6.75,53400.0],["2000-05-18",6.5625,7.0,6.5625,6.75,39500.0],["2000-05-19",6.6562,7.0,6.375,6.9375,61700.0],["2000-05-22",6.5625,6.75,6.125,6.2812,65600.0],["2000-05-23",6.6875,6.6875,6.125,6.5,75700.0],["2000-05-24",6.75,6.75,5.6562,6.4375,124800.0],["2000-05-25",6.4375,6.5625,6.0625,6.0625,87000.0],["2000-05-26",6.125,6.125,5.5,6.0625,87600.0],["2000-05-30",6.3125,6.3125,5.75,6.125,88400.0],["2000-05-31",6.0938,6.4531,5.9375,6.0,35600.0],["2000-06-01",6.0,6.9688,5.875,6.75,92000.0],["2000-06-02",6.875,7.625,6.7969,7.375,128100.0],["2000-06-05",7.375,7.5,6.75,7.4375,69800.0],["2000-06-06",7.25,7.875,7.125,7.25,85600.0],["2000-06-07",7.25,7.875,7.25,7.875,94900.0],["2000-06-08",7.6875,7.9375,7.125,7.5,53800.0],["2000-06-09",7.5,7.9375,7.5,7.9375,56400.0],["2000-06-12",8.125,8.625,7.125,8.625,122500.0],["2000-06-13",8.5156,8.9688,8.0,8.4375,61500.0],["2000-06-14",8.875,9.0,8.25,8.375,65600.0],["2000-06-15",8.5,8.5,7.4375,7.5,44600.0],["2000-06-16",7.75,7.8438,7.3125,7.625,7000.0],["2000-06-19",7.75,7.9375,7.25,7.6875,41800.0],["2000-06-20",7.625,7.9219,7.25,7.4375,36500.0],["2000-06-21",7.25,8.1094,7.25,8.0,82700.0],["2000-06-22",7.8438,8.0625,7.5,7.5,46900.0],["2000-06-23",7.5,7.6875,7.25,7.4375,61700.0],["2000-06-26",7.5,7.75,7.25,7.25,44600.0],["2000-06-27",7.3125,7.5938,7.0,7.25,65500.0],["2000-06-28",7.4375,7.4375,7.25,7.25,34700.0],["2000-06-29",7.25,7.5,6.875,7.5,48400.0],["2000-06-30",7.75,8.4688,7.25,7.9688,152800.0],["2000-07-03",7.9844,8.3125,7.75,8.3125,54900.0],["2000-07-05",8.1719,8.1875,7.75,8.0,43800.0],["2000-07-06",7.75,8.125,7.0625,7.5,33600.0],["2000-07-07",7.5625,7.875,7.5,7.6875,35100.0],["2000-07-10",7.6875,8.5,7.6875,8.25,85900.0],["2000-07-11",8.125,8.3125,7.5625,7.75,77100.0],["2000-07-12",7.875,8.75,7.75,8.125,124200.0],["2000-07-13",8.2812,8.75,7.875,8.625,86200.0],["2000-07-14",8.5156,10.625,8.5,10.5,324900.0],["2000-07-17",10.875,10.9375,9.625,9.75,161300.0],["2000-07-18",9.6875,9.75,9.125,9.2188,89900.0],["2000-07-19",9.2188,10.5,9.125,9.7188,131600.0],["2000-07-20",9.3594,9.9375,8.25,8.8125,91700.0],["2000-07-21",8.875,8.9375,8.125,8.5,53400.0],["2000-07-24",7.875,8.875,7.875,8.375,43100.0],["2000-07-25",8.0,8.375,8.0,8.25,49600.0],["2000-07-26",8.0781,8.1562,7.75,8.0,77100.0],["2000-07-27",7.875,8.125,7.375,7.7188,126400.0],["2000-07-28",7.75,7.875,7.0938,7.3125,46100.0],["2000-07-31",7.3125,7.5,7.125,7.5,55300.0],["2000-08-01",7.4844,8.5,7.3125,8.25,56200.0],["2000-08-02",8.0938,8.25,7.6875,7.9375,25700.0],["2000-08-03",7.6875,7.875,7.0625,7.5,51300.0],["2000-08-04",7.5,7.75,7.25,7.4375,16400.0],["2000-08-07",7.5625,7.6875,7.125,7.375,19500.0],["2000-08-08",7.0312,7.5625,6.875,7.125,62000.0],["2000-08-09",8.5625,10.5,8.375,9.0625,864400.0],["2000-08-10",9.4062,9.4062,8.3125,8.5,127000.0],["2000-08-11",8.375,8.5,7.75,8.0625,67800.0],["2000-08-14",7.9219,9.1875,7.7812,9.125,65100.0],["2000-08-15",9.0,9.1875,8.5,8.5,27600.0],["2000-08-16",8.8125,8.9375,8.375,8.875,37900.0],["2000-08-17",8.625,8.9375,8.0,8.875,41900.0],["2000-08-18",8.7969,9.1875,8.6562,9.1875,63400.0],["2000-08-21",9.2188,9.5,8.8125,9.375,56800.0],["2000-08-22",9.0,9.0,8.0,8.25,70900.0],["2000-08-23",8.3438,8.375,7.875,7.9375,55600.0],["2000-08-24",7.9688,8.125,7.75,8.0,67400.0],["2000-08-25",8.0625,8.625,7.9375,8.5625,79900.0],["2000-08-28",8.7188,10.5,8.6875,10.375,331300.0],["2000-08-29",10.25,12.8125,9.5938,11.625,477300.0],["2000-08-30",13.3438,15.875,12.8125,14.5625,3002900.0],["2000-08-31",13.25,14.5,13.1875,13.4375,626400.0],["2000-09-01",13.5,13.75,12.3125,13.4375,301500.0],["2000-09-05",13.0625,14.0,12.8125,13.125,173500.0],["2000-09-06",13.25,13.875,13.0625,13.0625,177700.0],["2000-09-07",13.0,13.5,13.0,13.3125,76300.0],["2000-09-08",13.3125,13.4375,12.5,12.75,109100.0],["2000-09-11",12.5312,12.75,10.75,11.125,147500.0],["2000-09-12",11.125,12.4375,11.125,11.125,115700.0],["2000-09-13",11.125,12.0,11.0,11.75,50000.0],["2000-09-14",12.625,13.8125,12.5,12.875,213300.0],["2000-09-15",13.1562,13.75,12.9375,13.0625,102800.0],["2000-09-18",13.0312,13.0625,11.25,12.0,88200.0],["2000-09-19",11.75,11.8125,11.25,11.5,75700.0],["2000-09-20",11.9375,12.125,11.375,11.7344,57600.0],["2000-09-21",11.75,12.0,11.5,11.5,48200.0],["2000-09-22",11.4062,12.0,10.25,10.25,184700.0],["2000-09-25",10.875,11.75,10.375,10.5,63600.0],["2000-09-26",10.375,10.875,10.25,10.375,37900.0],["2000-09-27",10.25,10.5625,10.125,10.5,70800.0],["2000-09-28",10.5,10.75,10.375,10.5,54900.0],["2000-09-29",10.375,10.625,10.375,10.5,32800.0],["2000-10-02",10.5,10.5,10.125,10.375,26000.0],["2000-10-03",10.8125,10.8125,9.25,9.25,71000.0],["2000-10-04",9.2656,9.625,9.0625,9.25,53400.0],["2000-10-05",9.0156,9.75,9.0,9.75,49600.0],["2000-10-06",9.5,9.5,8.625,9.0,78000.0],["2000-10-09",8.75,9.0312,8.125,8.5,36900.0],["2000-10-10",8.2656,8.9688,8.0,8.5469,52200.0],["2000-10-11",8.125,8.875,8.0,8.375,55200.0],["2000-10-12",8.5,8.5,7.25,7.5625,89800.0],["2000-10-13",7.625,8.25,7.5,8.1875,246200.0],["2000-10-16",8.0,8.125,7.6875,7.875,46500.0],["2000-10-17",7.7031,7.8125,7.5625,7.5625,34000.0],["2000-10-18",7.25,7.5,7.0,7.0625,58100.0],["2000-10-19",7.25,7.9062,7.25,7.4375,26500.0],["2000-10-20",7.9062,9.125,7.2812,9.0,54300.0],["2000-10-23",9.1719,9.1719,8.25,8.3125,12200.0],["2000-10-24",8.875,8.875,8.0,8.0,14000.0],["2000-10-25",8.0,8.75,7.375,8.25,36300.0],["2000-10-26",7.8125,8.125,7.5,7.875,38300.0],["2000-10-27",7.625,7.8125,7.0,7.375,48000.0],["2000-10-30",7.375,7.5,6.375,7.375,98200.0],["2000-10-31",6.875,8.5,6.875,7.9375,60700.0],["2000-11-01",7.4375,7.625,7.0625,7.0625,34900.0],["2000-11-02",7.1406,7.5469,7.0625,7.3125,34700.0],["2000-11-03",7.375,7.375,7.0,7.25,28000.0],["2000-11-06",7.1562,7.1562,7.0625,7.0625,18200.0],["2000-11-07",7.0469,7.0625,6.9375,7.0625,26600.0],["2000-11-08",7.0625,7.0625,6.5,6.5625,24100.0],["2000-11-09",6.75,6.75,6.5,6.625,16100.0],["2000-11-10",6.5625,6.875,6.5,6.625,27600.0],["2000-11-13",6.5,6.5,6.0,6.375,43100.0],["2000-11-14",6.3125,6.4375,5.8125,6.125,34100.0],["2000-11-15",6.125,6.125,5.75,5.75,19500.0],["2000-11-16",5.5625,5.75,5.5,5.5,27300.0],["2000-11-17",5.6875,5.6875,5.0,5.4375,54000.0],["2000-11-20",5.3594,5.4375,5.0312,5.1562,86900.0],["2000-11-21",5.1406,5.5,5.1406,5.25,20600.0],["2000-11-22",5.1875,5.25,5.0,5.0625,25000.0],["2000-11-24",5.25,5.25,4.8125,5.0,19200.0],["2000-11-27",5.0625,5.2188,5.0,5.0625,43600.0],["2000-11-28",5.0,5.125,4.875,5.0,156300.0],["2000-11-29",5.0,5.2812,4.875,5.0,140300.0],["2000-11-30",5.0156,5.25,5.0,5.125,119600.0],["2000-12-01",5.0625,5.375,5.0625,5.1875,19700.0],["2000-12-04",5.1875,5.375,4.8125,4.875,19600.0],["2000-12-05",4.875,5.0625,4.75,4.75,61000.0],["2000-12-06",4.75,5.125,4.75,4.875,53800.0],["2000-12-07",4.75,5.0,4.625,4.75,42300.0],["2000-12-08",4.75,4.9375,4.75,4.75,21800.0],["2000-12-11",4.9375,5.0,4.625,4.625,23700.0],["2000-12-12",4.75,5.0,4.625,4.75,40100.0],["2000-12-13",4.9844,5.0,4.75,4.8125,27000.0],["2000-12-14",4.875,4.9062,4.625,4.625,33700.0],["2000-12-15",5.0,5.1562,4.25,4.4375,71100.0],["2000-12-18",4.375,4.625,4.3125,4.375,61200.0],["2000-12-19",4.375,4.75,4.125,4.3125,73100.0],["2000-12-20",4.3125,4.375,4.25,4.3125,196700.0],["2000-12-21",4.3125,4.375,4.1875,4.1875,120300.0],["2000-12-22",4.1875,4.25,4.125,4.25,126700.0],["2000-12-26",4.2031,4.25,4.0,4.0625,87300.0],["2000-12-27",4.0625,4.125,4.0,4.125,126800.0],["2000-12-28",4.0625,7.0,3.8125,7.0,223300.0],["2000-12-29",6.5,6.625,4.375,6.125,131000.0],["2001-01-02",5.75,6.125,5.0,5.1875,27200.0],["2001-01-03",5.125,5.75,4.75,5.0,29600.0],["2001-01-04",5.0,5.4375,5.0,5.4375,42400.0],["2001-01-05",5.9688,5.9688,5.25,5.75,13000.0],["2001-01-08",5.3125,5.5938,5.3125,5.5938,9900.0],["2001-01-09",5.5625,5.75,5.5,5.75,22200.0],["2001-01-10",5.9688,6.0,5.625,5.6562,5100.0],["2001-01-11",5.9531,5.9531,5.5625,5.625,10700.0],["2001-01-12",5.6406,6.3438,5.625,6.0625,25400.0],["2001-01-16",5.9375,6.625,5.75,6.0,23900.0],["2001-01-17",5.8281,6.375,5.75,5.875,59600.0],["2001-01-18",5.875,6.0,5.5,5.875,16500.0],["2001-01-19",6.0,6.125,5.6875,5.6875,33500.0],["2001-01-22",5.75,5.75,5.5,5.5625,17500.0],["2001-01-23",5.6875,5.6875,5.4375,5.5,5600.0],["2001-01-24",5.3281,5.6562,5.3281,5.375,21600.0],["2001-01-25",5.1562,5.6875,5.125,5.25,18700.0],["2001-01-26",5.1406,5.5,4.875,5.4375,9400.0],["2001-01-29",5.4219,5.6875,4.875,5.0625,22900.0],["2001-01-30",5.0625,5.25,5.0,5.0625,19500.0],["2001-01-31",5.125,5.5,5.0625,5.4375,16400.0],["2001-02-01",5.4844,5.75,5.0,5.75,23600.0],["2001-02-02",5.4531,5.4844,5.0625,5.0625,24800.0],["2001-02-05",5.125,5.3438,5.125,5.3125,25200.0],["2001-02-06",5.1875,5.6875,5.125,5.1562,26800.0],["2001-02-07",5.5312,5.6875,5.125,5.1875,28600.0],["2001-02-08",5.1406,5.1406,5.0625,5.125,5200.0],["2001-02-09",5.0625,5.0625,4.875,5.0,15600.0],["2001-02-12",5.0,5.0,4.875,4.875,5000.0],["2001-02-13",4.9375,4.9375,4.6875,4.6875,25400.0],["2001-02-14",4.6875,4.9688,4.6875,4.9688,20400.0],["2001-02-15",5.0,5.0,4.6875,4.6875,19500.0],["2001-02-16",4.6875,4.8125,4.5625,4.5625,40600.0],["2001-02-20",4.5,4.625,4.4375,4.4375,30100.0],["2001-02-21",4.4375,4.5,4.3125,4.4375,34100.0],["2001-02-22",4.4688,4.5,4.4375,4.4375,19500.0],["2001-02-23",4.4531,4.5,4.375,4.5,33100.0],["2001-02-26",4.5,4.6875,4.375,4.625,52400.0],["2001-02-27",4.4375,4.5,4.4375,4.5,11500.0],["2001-02-28",4.4375,4.5,4.1875,4.25,12300.0],["2001-03-01",4.2656,4.375,4.1875,4.375,47200.0],["2001-03-02",4.1875,4.25,4.1875,4.1875,46200.0],["2001-03-05",4.25,4.25,4.1875,4.1875,6800.0],["2001-03-06",4.2031,4.3125,4.1875,4.25,3400.0],["2001-03-07",4.25,4.375,4.1875,4.375,2500.0],["2001-03-08",4.3906,4.3906,3.875,4.125,18100.0],["2001-03-09",4.2188,4.2188,4.0,4.1875,25400.0],["2001-03-12",4.125,4.25,3.9688,4.0,61700.0],["2001-03-13",4.0,4.0,3.875,3.875,17900.0],["2001-03-14",3.875,3.9375,3.625,3.625,31300.0],["2001-03-15",3.75,3.8125,3.6875,3.75,33600.0],["2001-03-16",3.75,3.9375,3.625,3.6875,26800.0],["2001-03-19",3.625,3.9375,3.625,3.75,12900.0],["2001-03-20",3.6406,3.8125,3.6406,3.6875,22500.0],["2001-03-21",3.6875,3.8125,3.6875,3.75,13100.0],["2001-03-22",3.75,3.75,3.5625,3.6875,55600.0],["2001-03-23",3.5938,3.9375,3.5938,3.5938,8700.0],["2001-03-26",3.6094,3.6875,3.5,3.5,7700.0],["2001-03-27",3.5,3.625,3.0,3.3125,44700.0],["2001-03-28",3.125,3.3125,3.125,3.25,18700.0],["2001-03-29",3.2344,3.2812,3.1562,3.25,43400.0],["2001-03-30",3.375,3.375,2.9688,3.1875,159700.0],["2001-04-02",3.25,3.25,3.0156,3.0156,17500.0],["2001-04-03",3.0156,3.0156,2.875,2.875,11700.0],["2001-04-04",3.1406,3.1875,2.6875,2.8125,53300.0],["2001-04-05",2.75,3.3125,2.75,3.0,11200.0],["2001-04-06",2.9844,2.9844,2.7812,2.7812,5900.0],["2001-04-09",2.7,3.0,2.65,3.0,5400.0],["2001-04-10",3.02,3.07,2.9,3.0,7800.0],["2001-04-11",3.0,3.1,2.85,3.05,11900.0],["2001-04-12",2.85,2.94,2.85,2.9,7400.0],["2001-04-16",2.96,3.15,2.95,2.97,3600.0],["2001-04-17",3.18,3.18,2.93,2.96,5400.0],["2001-04-18",2.96,3.17,2.95,3.13,30500.0],["2001-04-19",3.2,3.2,3.05,3.2,24900.0],["2001-04-20",3.27,3.51,3.26,3.51,34300.0],["2001-04-23",3.62,4.37,3.56,4.13,53400.0],["2001-04-24",4.4,4.42,4.04,4.1,42700.0],["2001-04-25",4.02,4.35,4.01,4.29,20500.0],["2001-04-26",4.25,4.26,4.15,4.15,21000.0],["2001-04-27",4.14,4.49,4.14,4.4,19300.0],["2001-04-30",4.3,4.48,4.2,4.25,8800.0],["2001-05-01",4.25,4.25,3.7,3.76,22900.0],["2001-05-02",3.76,4.15,3.71,4.15,11800.0],["2001-05-03",4.15,4.24,4.0,4.05,13600.0],["2001-05-04",3.92,4.17,3.92,4.05,8600.0],["2001-05-07",4.25,4.25,4.05,4.2,8000.0],["2001-05-08",4.06,4.24,3.9,4.1,14100.0],["2001-05-09",4.15,4.16,3.95,3.95,3300.0],["2001-05-10",4.0,4.01,3.93,3.93,3200.0],["2001-05-11",3.93,3.97,3.93,3.97,4100.0],["2001-05-14",3.97,3.98,3.78,3.8,12000.0],["2001-05-15",3.8,3.8,3.63,3.63,7600.0],["2001-05-16",3.64,3.75,3.63,3.66,2900.0],["2001-05-17",3.91,3.91,3.6,3.66,15700.0],["2001-05-18",3.7,3.7,3.61,3.65,14200.0],["2001-05-21",3.66,3.66,3.6,3.63,21800.0],["2001-05-22",3.65,3.65,3.56,3.58,14200.0],["2001-05-23",3.57,3.83,3.55,3.79,143700.0],["2001-05-24",3.91,4.0,3.78,3.8,23400.0],["2001-05-25",4.2,4.2,3.8,3.87,11300.0],["2001-05-29",3.87,4.15,3.86,4.0,6600.0],["2001-05-30",4.0,4.0,3.8,3.87,9100.0],["2001-05-31",3.83,4.1,3.83,4.1,335100.0],["2001-06-01",3.83,4.12,3.83,3.96,24600.0],["2001-06-04",3.97,4.14,3.97,3.97,2000.0],["2001-06-05",3.96,4.13,3.96,4.1,8800.0],["2001-06-06",3.97,4.22,3.96,3.96,4000.0],["2001-06-07",3.96,4.15,3.96,4.0,14000.0],["2001-06-08",3.97,4.15,3.91,3.96,15100.0],["2001-06-11",4.12,4.2,4.0,4.05,32700.0],["2001-06-12",4.09,4.09,3.96,4.0,17500.0],["2001-06-13",4.22,4.22,3.83,3.83,24100.0],["2001-06-14",3.9,4.0,3.9,3.9,3400.0],["2001-06-15",3.9,4.0,3.9,3.92,3600.0],["2001-06-18",4.0,4.0,3.92,3.92,6800.0],["2001-06-19",3.92,4.0,3.92,3.92,27200.0],["2001-06-20",3.92,3.98,3.9,3.97,204100.0],["2001-06-21",3.97,3.98,3.85,3.9,607000.0],["2001-06-22",3.9,3.98,3.82,3.97,22300.0],["2001-06-25",3.9,3.97,3.75,3.75,11200.0],["2001-06-26",3.71,3.75,3.7,3.75,2800.0],["2001-06-27",3.75,3.75,3.7,3.7,4400.0],["2001-06-28",3.92,3.96,3.76,3.86,4300.0],["2001-06-29",3.72,3.9,3.72,3.72,1000.0],["2001-07-02",3.85,3.85,3.72,3.73,2400.0],["2001-07-03",3.9,3.9,3.75,3.79,2000.0],["2001-07-05",3.75,3.75,3.5,3.75,6500.0],["2001-07-06",3.63,3.74,3.63,3.68,1800.0],["2001-07-09",3.63,3.63,3.5,3.5,11800.0],["2001-07-10",3.5,3.53,3.5,3.5,300.0],["2001-07-11",3.55,3.55,3.55,3.55,2300.0],["2001-07-12",3.55,3.55,3.45,3.5,12900.0],["2001-07-13",3.45,3.45,3.32,3.32,8200.0],["2001-07-16",3.32,3.5,3.3,3.49,3000.0],["2001-07-17",3.27,3.29,3.25,3.25,5800.0],["2001-07-18",3.25,3.25,3.25,3.25,3200.0],["2001-07-19",3.3,3.3,3.24,3.24,4500.0],["2001-07-20",3.22,3.29,3.2,3.29,6100.0],["2001-07-23",3.25,3.29,3.1,3.29,1900.0],["2001-07-24",3.07,3.3,3.07,3.3,1600.0],["2001-07-25",3.25,3.3,3.2,3.29,5600.0],["2001-07-26",3.25,3.25,3.06,3.19,2300.0],["2001-07-27",3.07,3.3,3.07,3.3,2200.0],["2001-07-30",3.3,3.3,3.1,3.29,6600.0],["2001-07-31",3.2,3.21,3.2,3.21,400.0],["2001-08-01",3.16,3.21,3.06,3.15,14700.0],["2001-08-02",3.15,3.2,3.15,3.2,8000.0],["2001-08-03",3.15,3.24,3.15,3.24,900.0],["2001-08-06",3.15,3.25,3.15,3.15,4800.0],["2001-08-07",3.16,3.2,3.16,3.2,200.0],["2001-08-08",3.23,3.23,3.23,3.23,1500.0],["2001-08-09",3.09,3.25,3.08,3.14,10500.0],["2001-08-10",3.25,3.61,3.2,3.4,7900.0],["2001-08-13",3.58,3.58,3.25,3.25,7400.0],["2001-08-14",3.25,3.44,3.1,3.44,17600.0],["2001-08-15",3.22,3.49,3.22,3.48,11100.0],["2001-08-16",3.43,3.43,3.23,3.4,2100.0],["2001-08-17",3.12,3.45,3.12,3.36,4500.0],["2001-08-20",3.35,3.48,3.07,3.44,4200.0],["2001-08-21",3.39,3.4,3.25,3.28,2000.0],["2001-08-22",3.35,3.45,3.27,3.29,2700.0],["2001-08-23",3.26,3.4,3.26,3.3,3200.0],["2001-08-24",3.3,3.5,3.3,3.5,15400.0],["2001-08-27",3.44,3.55,3.43,3.43,2600.0],["2001-08-28",3.46,3.46,3.46,3.46,600.0],["2001-08-29",3.45,3.7,3.39,3.68,14300.0],["2001-08-30",3.7,3.88,3.55,3.88,12900.0],["2001-08-31",3.95,4.38,3.95,4.25,50400.0],["2001-09-04",4.0,4.24,3.96,4.07,21700.0],["2001-09-05",3.95,4.07,3.85,4.07,3600.0],["2001-09-06",4.0,4.04,3.85,3.85,7800.0],["2001-09-07",3.91,4.16,3.86,4.16,6200.0],["2001-09-10",3.9,4.08,3.9,4.07,9900.0],["2001-09-17",9.81,10.0,6.5,7.16,759500.0],["2001-09-18",7.36,7.5,6.36,6.5,204200.0],["2001-09-19",6.44,7.0,6.4,6.86,143200.0],["2001-09-20",6.99,8.03,6.75,7.88,209000.0],["2001-09-21",8.08,8.62,7.94,8.1,271200.0],["2001-09-24",8.35,8.75,8.16,8.56,144600.0],["2001-09-25",8.5,8.56,7.0,7.4,148900.0],["2001-09-26",7.42,7.44,6.92,7.25,54300.0],["2001-09-27",7.21,7.4,6.25,6.85,101900.0],["2001-09-28",6.94,8.0,6.6,7.91,72400.0],["2001-10-01",8.0,8.4,7.73,8.14,78800.0],["2001-10-02",8.18,8.18,7.98,8.06,40600.0],["2001-10-03",8.1,8.22,7.65,7.75,160900.0],["2001-10-04",8.08,8.08,7.39,7.42,141300.0],["2001-10-05",7.69,8.8,7.42,8.75,161500.0],["2001-10-08",9.59,11.4,9.3,11.2,832400.0],["2001-10-09",11.75,11.9,10.41,10.45,369400.0],["2001-10-10",10.16,11.9,10.1,10.23,382200.0],["2001-10-11",10.35,10.44,8.76,9.49,319900.0],["2001-10-12",9.3,11.01,9.0,10.66,204900.0],["2001-10-15",11.31,11.6,10.18,10.5,168400.0],["2001-10-16",12.1,14.1,11.92,14.09,2038800.0],["2001-10-17",14.06,14.09,13.05,13.2,819800.0],["2001-10-18",13.69,14.65,13.38,14.3,1062300.0],["2001-10-19",14.05,14.3,12.75,14.29,411900.0],["2001-10-22",14.49,16.0,14.45,16.0,544400.0],["2001-10-23",15.52,16.2,14.57,14.74,619100.0],["2001-10-24",14.78,14.78,14.16,14.5,400200.0],["2001-10-25",14.56,15.7,14.56,15.48,348800.0],["2001-10-26",15.6,15.66,14.3,14.9,400700.0],["2001-10-29",15.56,16.55,15.41,15.97,635300.0],["2001-10-30",16.24,16.32,14.96,15.49,342000.0],["2001-10-31",15.41,16.0,15.26,15.7,148100.0],["2001-11-01",15.6,17.1,15.59,16.81,339100.0],["2001-11-02",16.85,16.86,15.75,15.8,205000.0],["2001-11-05",15.81,16.1,15.31,15.6,328500.0],["2001-11-06",15.39,15.4,14.3,14.3,718400.0],["2001-11-07",14.11,14.11,13.13,13.79,739700.0],["2001-11-08",13.92,13.99,13.15,13.6,687800.0],["2001-11-09",13.15,14.22,13.15,13.52,187500.0],["2001-11-12",13.7,14.94,13.35,13.45,305400.0],["2001-11-13",13.85,14.37,12.88,13.0,207300.0],["2001-11-14",11.96,13.5,11.77,13.33,297600.0],["2001-11-15",13.25,14.25,13.25,13.88,107900.0],["2001-11-16",14.11,14.8,13.5,14.76,183400.0],["2001-11-19",15.0,15.08,13.86,14.93,273300.0],["2001-11-20",14.8,16.95,14.6,16.9,644600.0],["2001-11-21",16.95,18.0,16.87,17.17,1043200.0],["2001-11-23",17.7,17.9,17.32,17.5,393100.0],["2001-11-26",17.63,18.75,17.58,18.75,730100.0],["2001-11-27",18.63,18.81,17.81,18.13,353200.0],["2001-11-28",18.0,18.61,16.29,16.5,485400.0],["2001-11-29",16.75,17.25,16.16,16.85,592300.0],["2001-11-30",16.9,19.0,16.83,18.57,1062200.0],["2001-12-03",18.48,23.46,18.25,19.1,3061400.0],["2001-12-04",20.16,20.3,18.25,18.98,1157100.0],["2001-12-05",19.65,19.68,19.0,19.24,415100.0],["2001-12-06",18.99,19.2,18.25,18.77,308200.0],["2001-12-07",18.95,22.2,18.85,21.9,1272500.0],["2001-12-10",22.27,22.45,20.3,20.53,1635900.0],["2001-12-11",20.45,20.8,17.7,18.3,625800.0],["2001-12-12",18.8,20.2,18.5,20.02,867800.0],["2001-12-13",20.05,20.68,19.0,19.3,491800.0],["2001-12-14",19.66,20.35,19.49,20.3,495100.0],["2001-12-17",20.54,21.28,20.33,20.7,670100.0],["2001-12-18",20.7,21.31,16.5,16.69,1863900.0],["2001-12-19",16.76,17.64,15.65,16.05,1861400.0],["2001-12-20",16.19,16.57,15.8,16.2,1014300.0],["2001-12-21",16.35,16.75,14.15,14.5,639400.0],["2001-12-24",15.95,16.3,15.5,16.2,846500.0],["2001-12-26",16.74,19.35,16.61,19.2,1235100.0],["2001-12-27",20.54,20.55,17.61,18.71,1172600.0],["2001-12-28",18.87,18.88,17.23,17.94,417300.0],["2001-12-31",17.8,18.41,16.77,18.24,352300.0],["2002-01-02",17.15,18.2,17.05,17.4,299600.0],["2002-01-03",17.95,19.0,17.75,18.87,599300.0],["2002-01-04",18.92,18.98,16.95,18.12,1017300.0],["2002-01-07",17.96,18.0,16.96,17.75,292800.0],["2002-01-08",18.94,19.05,17.4,17.75,637400.0],["2002-01-09",17.97,18.25,17.28,17.52,438200.0],["2002-01-10",17.4,17.52,16.5,17.36,308000.0],["2002-01-11",17.25,17.4,16.71,16.9,162900.0],["2002-01-14",17.99,20.0,17.42,19.84,1832000.0],["2002-01-15",19.53,19.9,18.35,18.55,686800.0],["2002-01-16",18.7,18.85,17.5,18.49,214600.0],["2002-01-17",18.32,20.25,18.32,19.89,452300.0],["2002-01-18",20.78,20.88,19.45,19.94,903400.0],["2002-01-22",19.62,19.95,17.5,18.24,372800.0],["2002-01-23",18.36,19.56,17.85,19.3,270300.0],["2002-01-24",19.35,21.8,19.15,21.49,765200.0],["2002-01-25",21.72,22.75,20.4,21.3,698500.0],["2002-01-28",21.35,21.61,20.82,21.18,264400.0],["2002-01-29",21.25,21.26,19.13,19.95,509400.0],["2002-01-30",20.55,21.84,18.61,21.58,862900.0],["2002-01-31",22.6,25.32,21.9,25.17,2602500.0],["2002-02-01",25.39,27.24,24.82,25.34,2733600.0],["2002-02-04",25.85,26.8,25.5,25.84,969800.0],["2002-02-05",27.4,27.75,23.75,24.1,2487500.0],["2002-02-06",24.98,25.45,22.8,23.49,880800.0],["2002-02-07",22.75,23.79,22.0,23.15,1729000.0],["2002-02-08",23.21,23.29,21.32,22.06,620200.0],["2002-02-11",21.99,22.92,21.0,22.2,1545300.0],["2002-02-12",22.47,24.73,22.3,23.91,1326600.0],["2002-02-13",23.75,24.53,23.26,23.98,559000.0],["2002-02-14",23.79,24.47,22.53,23.09,281400.0],["2002-02-15",23.05,23.35,22.5,22.82,268100.0],["2002-02-19",22.53,22.9,21.4,22.22,294300.0],["2002-02-20",22.49,23.4,21.65,22.15,673100.0],["2002-02-21",22.5,22.5,21.02,21.02,477000.0],["2002-02-22",21.3,21.95,20.75,21.54,468300.0],["2002-02-25",22.19,22.95,22.0,22.6,420300.0],["2002-02-26",22.95,23.2,22.29,22.6,294200.0],["2002-02-27",22.92,22.93,21.2,21.73,288400.0],["2002-02-28",21.84,22.14,20.66,21.0,436100.0],["2002-03-01",21.09,21.68,20.7,21.1,484800.0],["2002-03-04",21.11,22.3,20.72,21.9,628800.0],["2002-03-05",21.89,24.28,21.73,23.5,943400.0],["2002-03-06",24.0,25.69,24.0,24.82,1226600.0],["2002-03-07",25.41,25.95,23.56,23.9,982200.0],["2002-03-08",25.07,25.74,24.02,25.0,560400.0],["2002-03-11",25.11,26.5,24.52,26.37,451200.0],["2002-03-12",25.98,28.14,25.18,27.14,1307400.0],["2002-03-13",28.88,28.97,25.3,25.6,1738800.0],["2002-03-14",25.08,26.44,24.25,24.45,758400.0],["2002-03-15",24.44,25.27,23.86,25.09,427800.0],["2002-03-18",25.21,26.28,25.2,25.23,890000.0],["2002-03-19",25.59,26.85,25.47,26.5,727300.0],["2002-03-20",26.41,26.48,26.1,26.4,561000.0],["2002-03-21",26.7,26.8,24.52,25.08,804200.0],["2002-03-22",24.95,25.0,23.45,23.5,839800.0],["2002-03-25",23.88,24.6,23.5,24.23,789200.0],["2002-03-26",24.45,25.37,24.0,25.2,548100.0],["2002-03-27",24.93,25.1,24.45,24.75,308300.0],["2002-03-28",24.97,25.3,24.51,25.2,261200.0],["2002-04-01",24.9,25.4,24.61,25.14,357900.0],["2002-04-02",25.4,25.64,24.5,24.75,532400.0],["2002-04-03",25.0,25.05,23.3,23.37,583400.0],["2002-04-04",23.36,23.97,22.11,23.97,559300.0],["2002-04-05",23.69,23.91,22.5,22.5,438700.0],["2002-04-08",22.4,23.0,22.2,22.35,653000.0],["2002-04-09",23.84,25.2,23.82,24.85,1271100.0],["2002-04-10",24.93,25.05,24.0,24.94,541100.0],["2002-04-11",24.75,25.22,24.22,24.41,460100.0],["2002-04-12",24.75,24.89,23.47,24.0,246300.0],["2002-04-15",24.16,24.49,23.27,24.3,358200.0],["2002-04-16",24.69,24.71,23.3,23.53,842200.0],["2002-04-17",23.26,23.75,22.7,22.91,388800.0],["2002-04-18",22.67,22.76,21.1,22.18,1303500.0],["2002-04-19",22.35,23.84,22.0,23.61,608200.0],["2002-04-22",23.15,24.48,23.15,23.3,420700.0],["2002-04-23",23.6,24.1,23.5,23.65,212600.0],["2002-04-24",24.13,24.88,20.1,20.93,1579700.0],["2002-04-25",18.0,21.77,17.15,20.8,2842900.0],["2002-04-26",21.15,21.24,19.0,20.02,735000.0],["2002-04-29",19.2,19.84,19.15,19.49,319500.0],["2002-04-30",19.19,20.4,19.13,19.98,292200.0],["2002-05-01",19.75,20.08,19.5,19.74,277200.0],["2002-05-02",19.67,19.73,17.86,18.34,382200.0],["2002-05-03",18.35,20.0,18.2,19.65,372900.0],["2002-05-06",19.3,19.94,19.02,19.53,289600.0],["2002-05-07",19.51,20.0,19.19,19.27,203700.0],["2002-05-08",19.6,21.33,19.43,20.93,366800.0],["2002-05-09",21.2,21.4,19.75,19.81,218600.0],["2002-05-10",20.0,20.49,18.81,19.53,291100.0],["2002-05-13",19.37,19.72,18.43,19.38,207400.0],["2002-05-14",19.67,20.33,19.66,19.68,169300.0],["2002-05-15",19.67,19.99,19.5,19.9,225400.0],["2002-05-16",19.98,20.1,18.81,19.3,197600.0],["2002-05-17",19.52,19.52,18.8,19.34,324300.0],["2002-05-20",19.03,20.12,19.02,20.0,431200.0],["2002-05-21",20.11,21.75,19.75,21.4,492100.0],["2002-05-22",21.25,21.78,20.95,21.33,315400.0],["2002-05-23",21.36,21.95,21.03,21.3,408200.0],["2002-05-24",21.65,21.7,21.08,21.13,205100.0],["2002-05-28",21.11,21.62,20.1,20.49,291100.0],["2002-05-29",20.4,21.29,20.31,20.99,250800.0],["2002-05-30",20.86,21.38,20.65,21.04,200400.0],["2002-05-31",21.11,21.4,20.35,20.72,278800.0],["2002-06-03",20.6,21.15,20.4,20.55,98400.0],["2002-06-04",20.57,20.75,20.1,20.72,106000.0],["2002-06-05",20.4,20.95,19.79,20.25,255400.0],["2002-06-06",20.25,20.95,19.79,19.9,293000.0],["2002-06-07",19.8,20.27,19.5,19.57,263900.0],["2002-06-10",19.9,20.5,19.5,19.87,151700.0],["2002-06-11",20.02,20.88,19.78,20.88,106100.0],["2002-06-12",20.61,21.3,19.8,21.17,387100.0],["2002-06-13",20.95,21.45,20.4,20.96,284600.0],["2002-06-14",20.75,20.76,20.0,20.64,301300.0],["2002-06-17",20.64,20.69,18.5,18.71,1150400.0],["2002-06-18",18.41,19.94,18.4,19.41,721500.0],["2002-06-19",18.89,19.99,18.76,19.0,444500.0],["2002-06-20",19.01,19.5,18.75,19.08,486200.0],["2002-06-21",18.76,19.4,18.75,19.19,392300.0],["2002-06-24",18.95,19.45,18.67,19.3,440400.0],["2002-06-25",19.35,19.7,18.8,18.95,396200.0],["2002-06-26",18.86,19.59,18.6,19.44,416600.0],["2002-06-27",19.5,20.1,19.35,20.1,444700.0],["2002-06-28",20.08,20.22,19.25,19.83,806400.0],["2002-07-01",19.79,19.8,17.4,18.05,583400.0],["2002-07-02",17.99,18.25,17.4,17.58,383300.0],["2002-07-03",17.4,17.92,16.48,17.7,249900.0],["2002-07-05",18.0,18.4,17.92,18.03,51400.0],["2002-07-08",18.18,18.39,17.6,17.68,100200.0],["2002-07-09",17.8,17.99,17.51,17.9,103100.0],["2002-07-10",18.0,18.0,17.08,17.72,110300.0],["2002-07-11",17.31,17.76,16.35,17.56,147400.0],["2002-07-12",17.54,17.73,16.8,16.81,58200.0],["2002-07-15",17.25,17.45,16.7,17.4,105800.0],["2002-07-16",17.1,18.29,17.06,18.21,187300.0],["2002-07-17",18.43,19.14,17.76,18.5,168900.0],["2002-07-18",18.4,18.62,17.02,17.12,401900.0],["2002-07-19",17.03,17.5,16.39,16.51,178600.0],["2002-07-22",16.51,16.51,15.0,15.06,174900.0],["2002-07-23",15.12,15.38,13.82,14.2,180400.0],["2002-07-24",14.08,14.7,13.69,14.48,177900.0],["2002-07-25",14.65,14.74,13.35,13.6,171500.0],["2002-07-26",13.81,14.13,13.65,13.83,266000.0],["2002-07-29",14.02,14.88,13.92,14.41,351300.0],["2002-07-30",14.64,15.1,14.33,15.05,131100.0],["2002-07-31",15.39,16.0,14.87,15.02,245300.0],["2002-08-01",15.25,15.29,14.29,14.81,87000.0],["2002-08-02",14.85,15.01,12.57,13.5,267800.0],["2002-08-05",13.52,13.81,13.16,13.48,110600.0],["2002-08-06",13.4,14.25,13.25,13.83,144600.0],["2002-08-07",13.9,14.17,13.15,13.91,117700.0],["2002-08-08",13.91,14.42,13.32,13.95,67200.0],["2002-08-09",13.81,14.61,13.75,14.55,75700.0],["2002-08-12",14.5,14.74,14.01,14.47,114000.0],["2002-08-13",15.61,16.79,15.61,16.41,596300.0],["2002-08-14",16.4,16.7,15.35,16.4,134800.0],["2002-08-15",16.8,17.22,16.12,16.22,157300.0],["2002-08-16",16.12,16.62,15.91,16.5,109500.0],["2002-08-19",16.33,17.2,16.25,17.09,89100.0],["2002-08-20",17.01,18.16,17.01,18.06,203200.0],["2002-08-21",18.3,19.5,17.52,19.49,571900.0],["2002-08-22",19.95,20.19,18.15,18.7,448100.0],["2002-08-23",18.47,18.67,17.41,17.65,185400.0],["2002-08-26",17.75,18.15,16.76,18.14,119600.0],["2002-08-27",18.14,18.24,17.53,17.71,173500.0],["2002-08-28",17.65,17.82,17.4,17.5,92900.0],["2002-08-29",17.66,17.99,17.07,17.53,170900.0],["2002-08-30",17.56,17.97,17.55,17.59,65200.0],["2002-09-03",17.89,17.9,16.86,16.91,252500.0],["2002-09-04",17.0,17.6,16.38,17.2,182000.0],["2002-09-05",16.8,17.5,16.76,17.31,58500.0],["2002-09-06",17.5,18.1,17.5,18.1,94200.0],["2002-09-09",18.22,18.28,17.9,18.06,76500.0],["2002-09-10",18.22,18.85,17.73,18.56,267900.0],["2002-09-11",18.8,18.97,18.62,18.9,68100.0],["2002-09-12",18.82,19.15,18.3,18.82,224600.0],["2002-09-13",18.61,19.5,18.57,19.43,262700.0],["2002-09-16",19.61,20.75,19.6,19.98,279900.0],["2002-09-17",19.99,20.06,18.65,19.1,435700.0],["2002-09-18",18.98,18.98,15.65,18.37,279200.0],["2002-09-19",18.37,18.45,16.88,17.1,362900.0],["2002-09-20",17.19,17.31,16.78,16.82,190000.0],["2002-09-23",16.81,16.95,16.2,16.38,148000.0],["2002-09-24",16.38,16.47,15.85,15.96,234000.0],["2002-09-25",16.2,17.45,16.18,17.12,411100.0],["2002-09-26",17.24,18.04,17.15,17.8,281200.0],["2002-09-27",17.61,18.53,17.55,18.25,190400.0],["2002-09-30",18.08,18.3,17.17,17.3,177300.0],["2002-10-01",17.5,17.94,17.4,17.88,144400.0],["2002-10-02",17.85,17.85,17.46,17.51,137800.0],["2002-10-03",17.55,18.1,17.05,17.11,67400.0],["2002-10-04",17.1,17.57,16.95,17.15,99800.0],["2002-10-07",17.12,17.35,16.84,17.15,64100.0],["2002-10-08",17.1,17.65,17.1,17.65,80400.0],["2002-10-09",17.59,17.9,17.1,17.53,153200.0],["2002-10-10",17.5,17.86,17.36,17.65,117900.0],["2002-10-11",17.7,18.16,17.57,18.05,150600.0],["2002-10-14",18.1,18.35,17.64,18.2,201300.0],["2002-10-15",18.35,18.65,17.69,17.8,217300.0],["2002-10-16",17.7,18.0,17.29,17.45,185200.0],["2002-10-17",17.68,18.0,16.96,17.74,129900.0],["2002-10-18",17.75,17.75,17.05,17.32,204600.0],["2002-10-21",17.3,17.31,15.85,16.77,1518700.0],["2002-10-22",16.87,16.87,15.5,15.86,537200.0],["2002-10-23",15.9,16.57,15.86,16.5,240000.0],["2002-10-24",17.0,17.25,16.66,16.9,244300.0],["2002-10-25",17.03,17.3,15.66,15.79,484600.0],["2002-10-28",15.87,16.35,15.85,16.15,348500.0],["2002-10-29",16.33,16.35,15.77,16.09,144400.0],["2002-10-30",16.06,16.45,15.75,16.15,130300.0],["2002-10-31",16.0,16.33,15.85,15.99,138000.0],["2002-11-01",15.7,16.48,15.68,16.38,113100.0],["2002-11-04",16.48,16.6,15.9,15.94,208700.0],["2002-11-05",15.35,15.91,15.25,15.26,419800.0],["2002-11-06",15.5,16.2,15.34,15.95,408600.0],["2002-11-07",16.16,16.2,15.7,15.71,223100.0],["2002-11-08",15.71,16.07,15.7,16.04,130000.0],["2002-11-11",16.06,16.75,16.0,16.22,280400.0],["2002-11-12",16.49,16.8,16.05,16.34,409400.0],["2002-11-13",16.3,16.74,16.15,16.29,284500.0],["2002-11-14",16.29,16.89,16.25,16.68,233700.0],["2002-11-15",16.46,16.97,16.46,16.82,121300.0],["2002-11-18",16.38,16.38,15.4,15.73,541900.0],["2002-11-19",15.58,15.92,15.25,15.38,189400.0],["2002-11-20",15.32,15.56,15.31,15.41,98600.0],["2002-11-21",16.31,16.31,15.74,16.2,408400.0],["2002-11-22",16.07,16.55,15.82,16.45,166100.0],["2002-11-25",16.56,17.44,16.5,17.38,624000.0],["2002-11-26",17.41,17.44,17.11,17.35,266300.0],["2002-11-27",17.4,17.6,17.31,17.5,184100.0],["2002-11-29",17.53,17.66,17.18,17.3,47100.0],["2002-12-02",17.35,17.88,16.85,16.85,256700.0],["2002-12-03",16.87,16.91,15.76,16.49,164700.0],["2002-12-04",16.34,16.5,15.83,16.26,140900.0],["2002-12-05",15.67,16.12,15.36,15.9,243700.0],["2002-12-06",15.81,16.43,15.81,16.43,303800.0],["2002-12-09",16.25,16.26,15.6,15.77,157500.0],["2002-12-10",15.75,15.84,15.35,15.81,197200.0],["2002-12-11",15.86,16.26,15.5,16.15,138900.0],["2002-12-12",16.1,16.98,16.01,16.97,172600.0],["2002-12-13",16.75,17.0,16.39,16.99,435100.0],["2002-12-16",17.01,17.42,16.6,17.0,350100.0],["2002-12-17",16.8,16.97,16.01,16.03,377300.0],["2002-12-18",16.17,16.45,16.04,16.23,137000.0],["2002-12-19",16.2,16.3,16.1,16.24,126400.0],["2002-12-20",16.05,16.47,16.05,16.28,142800.0],["2002-12-23",16.16,16.83,16.16,16.83,75500.0],["2002-12-24",16.5,17.0,16.36,17.0,59100.0],["2002-12-26",17.0,17.04,16.65,17.01,53100.0],["2002-12-27",17.01,17.23,16.71,16.95,58300.0],["2002-12-30",16.86,16.97,16.75,16.9,48000.0],["2002-12-31",16.75,17.09,16.52,16.98,89700.0],["2003-01-02",16.99,17.5,16.76,17.5,103500.0],["2003-01-03",17.41,17.49,16.79,17.22,68000.0],["2003-01-06",17.23,17.23,16.96,17.11,65800.0],["2003-01-07",17.16,17.16,16.25,16.56,170600.0],["2003-01-08",16.36,16.8,16.26,16.31,153900.0],["2003-01-09",16.45,17.0,16.25,16.76,279900.0],["2003-01-10",16.62,17.42,16.51,17.16,119900.0],["2003-01-13",17.28,17.43,17.15,17.39,59500.0],["2003-01-14",17.39,17.54,17.06,17.51,115200.0],["2003-01-15",17.4,17.58,17.05,17.54,106600.0],["2003-01-16",18.13,18.88,18.1,18.79,626200.0],["2003-01-17",18.74,18.74,17.79,18.15,193600.0],["2003-01-21",18.19,18.25,17.9,18.1,98800.0],["2003-01-22",18.2,18.52,17.65,18.15,237500.0],["2003-01-23",18.15,18.25,17.76,17.85,143900.0],["2003-01-24",17.85,17.85,17.0,17.25,258000.0],["2003-01-27",17.25,17.26,16.7,16.85,205600.0],["2003-01-28",16.9,17.05,16.67,17.0,276100.0],["2003-01-29",17.0,17.59,16.76,17.59,177100.0],["2003-01-30",17.89,18.86,17.78,18.7,917800.0],["2003-01-31",19.03,19.65,18.7,19.39,520100.0],["2003-02-03",19.4,19.76,18.9,19.26,303600.0],["2003-02-04",18.88,19.28,18.88,19.1,108500.0],["2003-02-05",19.19,19.3,18.87,18.99,253300.0],["2003-02-06",18.99,19.15,18.69,19.03,120700.0],["2003-02-07",19.0,19.05,18.4,18.51,85500.0],["2003-02-10",18.35,19.01,17.69,19.0,263600.0],["2003-02-11",19.09,19.1,18.54,18.65,146600.0],["2003-02-12",18.69,18.83,18.33,18.6,119400.0],["2003-02-13",18.4,18.5,17.05,17.28,515300.0],["2003-02-14",17.45,17.78,17.32,17.7,152100.0],["2003-02-18",17.74,17.8,17.0,17.35,395700.0],["2003-02-19",17.35,17.4,17.2,17.4,162700.0],["2003-02-20",17.3,17.46,17.29,17.35,98900.0],["2003-02-21",17.29,17.54,17.1,17.48,110900.0],["2003-02-24",17.39,17.52,17.13,17.3,122100.0],["2003-02-25",17.16,17.31,17.07,17.3,91000.0],["2003-02-26",17.13,17.25,15.75,16.31,360100.0],["2003-02-27",16.36,17.2,16.36,17.13,246400.0],["2003-02-28",17.13,17.26,16.71,17.0,217200.0],["2003-03-03",16.99,17.13,16.41,16.52,113900.0],["2003-03-04",16.46,16.9,16.02,16.42,79300.0],["2003-03-05",16.4,16.65,16.09,16.22,139700.0],["2003-03-06",16.09,16.5,15.75,16.5,96700.0],["2003-03-07",16.21,16.47,15.98,16.22,106500.0],["2003-03-10",16.05,16.09,15.4,15.52,153100.0],["2003-03-11",15.53,15.7,15.0,15.26,119000.0],["2003-03-12",14.98,15.08,14.32,14.86,602100.0],["2003-03-13",14.9,15.65,14.81,15.65,321000.0],["2003-03-14",15.48,15.48,14.85,14.99,229700.0],["2003-03-17",15.0,15.8,14.93,15.8,254200.0],["2003-03-18",16.01,16.05,15.47,15.57,339100.0],["2003-03-19",15.52,16.7,15.52,16.5,389400.0],["2003-03-20",16.44,16.73,15.91,16.01,271000.0],["2003-03-21",16.25,16.49,15.8,16.44,239800.0],["2003-03-24",16.0,16.22,15.7,15.79,145300.0],["2003-03-25",16.07,16.2,15.75,16.02,110500.0],["2003-03-26",16.08,16.15,15.43,15.63,212300.0],["2003-03-27",15.7,15.89,15.53,15.81,111600.0],["2003-03-28",15.84,15.84,15.51,15.59,76300.0],["2003-03-31",15.54,15.85,15.25,15.81,150500.0],["2003-04-01",15.8,16.29,15.8,16.06,211300.0],["2003-04-02",16.29,16.44,15.9,16.09,222100.0],["2003-04-03",16.29,16.4,16.0,16.1,252100.0],["2003-04-04",16.25,16.6,16.0,16.45,301900.0],["2003-04-07",16.6,16.91,16.5,16.63,173200.0],["2003-04-08",16.58,16.64,15.99,16.02,134600.0],["2003-04-09",16.05,16.22,15.85,15.85,69100.0],["2003-04-10",15.96,15.99,15.67,15.7,78800.0],["2003-04-11",15.99,16.13,15.78,15.99,96300.0],["2003-04-14",16.03,16.13,15.95,16.06,118500.0],["2003-04-15",15.96,16.1,15.85,16.0,130600.0],["2003-04-16",16.24,16.24,15.74,15.95,216100.0],["2003-04-17",15.85,16.07,15.75,15.8,121900.0],["2003-04-21",15.77,16.22,15.76,16.0,161200.0],["2003-04-22",16.23,16.33,16.0,16.29,430900.0],["2003-04-23",16.33,16.72,16.21,16.59,494600.0],["2003-04-24",16.71,16.71,16.38,16.5,290200.0],["2003-04-25",16.58,16.58,16.12,16.24,128100.0],["2003-04-28",16.34,16.72,15.89,16.05,311200.0],["2003-04-29",16.27,16.28,14.71,15.27,866300.0],["2003-04-30",15.52,15.65,14.81,15.14,883300.0],["2003-05-01",15.18,15.64,15.09,15.45,591400.0],["2003-05-02",15.43,16.02,15.07,15.98,995300.0],["2003-05-05",16.69,16.7,14.7,14.83,1674900.0],["2003-05-06",14.85,15.25,13.75,13.76,1280200.0],["2003-05-07",13.76,14.79,13.72,14.36,1203700.0],["2003-05-08",14.6,14.6,14.05,14.13,228500.0],["2003-05-09",14.22,14.81,14.15,14.72,424900.0],["2003-05-12",14.95,14.99,14.48,14.49,403100.0],["2003-05-13",14.61,15.05,14.5,15.01,553800.0],["2003-05-14",15.05,15.15,14.95,15.01,272900.0],["2003-05-15",15.08,15.5,15.07,15.39,354500.0],["2003-05-16",15.42,15.68,15.27,15.35,330500.0],["2003-05-19",15.37,15.42,14.7,15.01,302300.0],["2003-05-20",14.93,15.09,14.25,14.37,518700.0],["2003-05-21",14.3,14.47,14.17,14.23,315400.0],["2003-05-22",14.3,14.8,14.23,14.63,383100.0],["2003-05-23",14.59,14.79,14.21,14.35,242300.0],["2003-05-27",14.2,14.84,14.2,14.62,368000.0],["2003-05-28",14.75,14.9,14.55,14.9,173800.0],["2003-05-29",14.9,15.39,14.9,15.31,314000.0],["2003-05-30",15.35,15.5,15.29,15.48,207000.0],["2003-06-02",15.49,15.55,14.79,14.91,289100.0],["2003-06-03",14.68,14.93,14.64,14.83,238600.0],["2003-06-04",14.98,14.99,14.45,14.5,498800.0],["2003-06-05",14.5,14.8,14.3,14.8,623700.0],["2003-06-06",14.93,16.4,14.5,15.47,554200.0],["2003-06-09",15.4,15.49,14.72,14.97,356800.0],["2003-06-10",14.97,15.15,14.8,14.83,184100.0],["2003-06-11",15.0,15.25,14.81,15.1,182600.0],["2003-06-12",15.25,16.05,15.21,15.95,1091900.0],["2003-06-13",15.98,16.2,15.55,16.1,589300.0],["2003-06-16",16.38,16.49,16.25,16.49,488100.0],["2003-06-17",16.5,16.91,16.41,16.81,434900.0],["2003-06-18",16.86,16.86,16.37,16.5,241400.0],["2003-06-19",16.94,16.99,16.13,16.24,201400.0],["2003-06-20",16.32,16.6,16.2,16.31,118300.0],["2003-06-23",16.32,16.32,15.83,16.0,147900.0],["2003-06-24",16.04,16.1,15.76,15.92,180600.0],["2003-06-25",15.9,16.03,15.6,15.72,99400.0],["2003-06-26",16.0,16.15,15.67,15.76,84100.0],["2003-06-27",15.69,16.0,15.52,15.61,132400.0],["2003-06-30",15.5,16.08,15.41,15.7,234200.0],["2003-07-01",15.82,15.97,15.14,15.61,97400.0],["2003-07-02",15.51,16.65,15.37,16.44,284100.0],["2003-07-03",16.42,16.6,16.05,16.43,104700.0],["2003-07-07",16.45,16.66,15.55,15.88,205200.0],["2003-07-08",15.99,16.23,15.67,16.01,191000.0],["2003-07-09",15.98,16.25,15.83,15.99,188000.0],["2003-07-10",15.89,16.0,15.78,15.79,108000.0],["2003-07-11",15.84,15.9,15.55,15.69,141700.0],["2003-07-14",15.78,16.0,15.22,15.4,232800.0],["2003-07-15",15.42,15.48,14.85,14.99,588400.0],["2003-07-16",14.84,15.08,14.8,14.89,101700.0],["2003-07-17",14.8,14.8,14.04,14.04,282000.0],["2003-07-18",14.09,14.19,13.82,13.97,372100.0],["2003-07-21",14.0,14.15,13.95,14.0,184100.0],["2003-07-22",14.04,14.8,14.03,14.64,215700.0],["2003-07-23",14.7,15.25,14.34,15.2,252800.0],["2003-07-24",15.25,15.43,14.82,15.12,258200.0],["2003-07-25",15.05,15.19,14.76,14.9,106100.0],["2003-07-28",14.95,15.93,14.89,15.42,303200.0],["2003-07-29",15.5,15.65,15.14,15.45,127200.0],["2003-07-30",15.45,15.66,15.05,15.4,97900.0],["2003-07-31",15.33,15.49,15.05,15.36,95300.0],["2003-08-01",15.48,15.5,15.18,15.4,111300.0],["2003-08-04",15.49,15.54,15.25,15.33,81100.0],["2003-08-05",15.76,15.84,15.23,15.24,109700.0],["2003-08-06",15.3,15.39,14.93,15.0,138300.0],["2003-08-07",14.95,15.02,14.56,14.76,122600.0],["2003-08-08",14.95,15.5,14.67,15.1,171000.0],["2003-08-11",15.12,15.45,15.12,15.22,119300.0],["2003-08-12",15.5,15.74,15.32,15.74,126000.0],["2003-08-13",15.73,16.63,15.57,16.55,585400.0],["2003-08-14",16.64,16.72,16.1,16.1,321600.0],["2003-08-15",16.46,16.52,16.1,16.34,83900.0],["2003-08-18",15.04,15.15,13.8,14.65,1614000.0],["2003-08-19",14.7,15.17,14.65,15.0,430600.0],["2003-08-20",15.25,15.48,15.09,15.39,547500.0],["2003-08-21",14.22,14.74,13.76,14.59,2036700.0],["2003-08-22",14.9,14.9,14.35,14.49,550700.0],["2003-08-25",14.59,14.75,14.12,14.42,555000.0],["2003-08-26",14.47,14.47,14.2,14.3,483100.0],["2003-08-27",14.35,14.75,14.22,14.5,248100.0],["2003-08-28",15.01,15.36,14.9,15.06,643800.0],["2003-08-29",15.3,15.5,15.1,15.32,310600.0],["2003-09-02",16.24,16.44,16.0,16.37,1176700.0],["2003-09-03",16.51,17.46,16.5,17.01,749700.0],["2003-09-04",17.11,17.2,16.8,17.1,304800.0],["2003-09-05",17.2,17.84,16.92,17.4,913400.0],["2003-09-08",17.7,17.92,17.27,17.62,694500.0],["2003-09-09",17.87,17.91,17.34,17.62,299600.0],["2003-09-10",17.76,17.8,17.1,17.31,251300.0],["2003-09-11",17.32,17.55,17.07,17.2,227900.0],["2003-09-12",17.33,17.7,16.85,17.04,232500.0],["2003-09-15",17.35,17.57,17.12,17.33,272200.0],["2003-09-16",17.4,17.7,17.05,17.33,251300.0],["2003-09-17",17.56,17.65,17.15,17.33,231000.0],["2003-09-18",17.56,17.56,17.05,17.3,142800.0],["2003-09-19",17.29,17.4,17.0,17.04,345700.0],["2003-09-22",17.09,17.85,17.0,17.65,306100.0],["2003-09-23",17.68,18.32,17.68,18.13,733600.0],["2003-09-24",18.4,18.4,17.85,17.98,376400.0],["2003-09-25",18.21,18.26,17.76,17.82,204500.0],["2003-09-26",17.81,17.9,17.02,17.17,253200.0],["2003-09-29",17.47,17.69,17.21,17.4,255800.0],["2003-09-30",17.46,17.58,17.08,17.3,149200.0],["2003-10-01",17.35,17.6,17.3,17.48,123100.0],["2003-10-02",17.47,17.65,17.19,17.34,146400.0],["2003-10-03",17.5,17.91,17.45,17.75,219700.0],["2003-10-06",17.95,18.0,17.56,17.72,170800.0],["2003-10-07",17.73,18.35,17.58,18.34,191600.0],["2003-10-08",18.33,18.4,17.33,17.68,203200.0],["2003-10-09",17.7,18.15,17.6,17.83,97700.0],["2003-10-10",17.87,19.16,17.5,18.9,1801100.0],["2003-10-13",18.98,19.4,18.72,19.07,570800.0],["2003-10-14",19.34,19.49,19.15,19.35,337400.0],["2003-10-15",19.5,19.6,18.89,19.15,537300.0],["2003-10-16",19.23,19.39,19.16,19.3,117400.0],["2003-10-17",19.19,19.3,18.4,18.5,144600.0],["2003-10-20",18.48,18.76,18.41,18.58,135500.0],["2003-10-21",18.62,18.86,18.43,18.8,93800.0],["2003-10-22",18.87,18.87,18.08,18.08,107400.0],["2003-10-23",18.03,18.53,17.82,18.31,104800.0],["2003-10-24",18.3,18.3,17.53,17.79,129700.0],["2003-10-27",17.79,18.37,17.63,18.22,220200.0],["2003-10-28",18.28,18.4,17.92,17.95,135400.0],["2003-10-29",18.05,18.18,17.3,17.75,285300.0],["2003-10-30",17.25,18.64,17.06,18.23,301100.0],["2003-10-31",18.3,18.8,18.3,18.39,143200.0],["2003-11-03",18.55,19.08,18.27,19.01,177500.0],["2003-11-04",19.2,19.22,18.55,18.6,119000.0],["2003-11-05",18.54,18.74,18.31,18.66,77800.0],["2003-11-06",18.62,19.0,18.53,19.0,153700.0],["2003-11-07",19.0,19.05,18.62,18.7,103800.0],["2003-11-10",18.85,18.85,18.58,18.6,89900.0],["2003-11-11",18.75,18.75,18.4,18.52,78500.0],["2003-11-12",18.64,19.0,18.29,18.87,131600.0],["2003-11-13",19.03,19.04,18.5,18.67,56800.0],["2003-11-14",18.52,18.75,18.11,18.12,59200.0],["2003-11-17",18.13,18.16,17.58,17.83,107900.0],["2003-11-18",17.93,18.14,17.82,17.87,51700.0],["2003-11-19",17.87,18.28,17.74,17.9,92600.0],["2003-11-20",17.89,18.33,17.8,18.21,134900.0],["2003-11-21",18.38,18.72,18.22,18.34,127000.0],["2003-11-24",18.36,18.99,18.3,18.93,157800.0],["2003-11-25",18.92,18.93,18.5,18.76,75200.0],["2003-11-26",18.89,18.89,18.48,18.73,63600.0],["2003-11-28",18.74,18.87,18.53,18.58,28200.0],["2003-12-01",18.92,19.08,18.51,18.99,165000.0],["2003-12-02",19.05,19.5,18.9,19.2,173100.0],["2003-12-03",19.3,19.74,19.05,19.15,185000.0],["2003-12-04",19.08,19.12,18.46,18.85,71900.0],["2003-12-05",18.62,18.77,18.32,18.41,154200.0],["2003-12-08",18.32,18.69,18.32,18.63,70900.0],["2003-12-09",18.64,18.7,17.98,18.0,158300.0],["2003-12-10",18.04,18.25,17.85,17.95,88800.0],["2003-12-11",17.8,18.8,17.8,18.72,220800.0],["2003-12-12",18.91,18.97,18.45,18.62,33800.0],["2003-12-15",18.91,18.95,18.43,18.59,178000.0],["2003-12-16",18.54,18.84,18.22,18.65,113100.0],["2003-12-17",18.55,18.83,18.54,18.8,78900.0],["2003-12-18",18.84,18.95,18.74,18.95,52000.0],["2003-12-19",18.82,18.9,18.55,18.8,77400.0],["2003-12-22",18.86,19.22,18.75,19.22,85000.0],["2003-12-23",19.19,19.42,19.06,19.24,84400.0],["2003-12-24",19.31,19.31,19.03,19.18,15300.0],["2003-12-26",19.34,19.44,19.06,19.17,27800.0],["2003-12-29",19.24,19.8,19.0,19.8,161700.0],["2003-12-30",19.86,19.92,19.5,19.56,96100.0],["2003-12-31",19.5,19.6,19.06,19.21,67900.0],["2004-01-02",19.45,19.45,19.1,19.32,70600.0],["2004-01-05",19.17,19.52,19.01,19.43,86900.0],["2004-01-06",19.12,19.93,18.76,19.86,131300.0],["2004-01-07",19.81,21.38,19.7,21.12,380200.0],["2004-01-08",21.42,22.35,21.37,21.94,388900.0],["2004-01-09",21.9,22.03,21.18,21.46,141600.0],["2004-01-12",21.61,21.72,21.35,21.41,121200.0],["2004-01-13",21.44,21.59,20.37,20.98,299700.0],["2004-01-14",20.83,21.39,20.83,21.38,147800.0],["2004-01-15",21.3,21.45,21.0,21.25,114500.0],["2004-01-16",21.4,21.87,21.27,21.68,208500.0],["2004-01-20",21.69,22.2,21.5,21.94,222000.0],["2004-01-21",21.99,23.17,21.7,22.79,228500.0],["2004-01-22",22.85,23.06,22.1,22.3,136500.0],["2004-01-23",22.46,22.46,21.99,22.16,56100.0],["2004-01-26",22.18,22.59,22.0,22.5,82200.0],["2004-01-27",22.43,22.6,21.8,21.89,112900.0],["2004-01-28",22.08,22.19,20.46,21.0,218400.0],["2004-01-29",21.06,21.89,20.54,20.8,202900.0],["2004-01-30",20.95,21.4,20.59,20.62,140500.0],["2004-02-02",20.61,21.25,19.81,20.24,266400.0],["2004-02-03",20.2,20.32,19.73,20.0,197300.0],["2004-02-04",20.05,20.05,19.1,19.35,155500.0],["2004-02-05",19.3,19.49,19.01,19.25,88200.0],["2004-02-06",19.29,20.27,19.12,20.19,128300.0],["2004-02-09",20.09,20.51,19.9,20.05,77000.0],["2004-02-10",20.11,20.39,19.75,20.39,67100.0],["2004-02-11",20.45,20.65,19.9,20.0,127400.0],["2004-02-12",19.87,20.23,19.86,20.12,44700.0],["2004-02-13",20.15,20.47,19.81,19.86,69500.0],["2004-02-17",20.26,20.41,19.85,20.41,73900.0],["2004-02-18",20.21,20.45,20.13,20.2,49400.0],["2004-02-19",20.39,20.45,20.0,20.2,120300.0],["2004-02-20",20.18,20.4,19.86,20.39,122800.0],["2004-02-23",20.5,20.5,19.48,19.5,141500.0],["2004-02-24",19.61,19.68,18.9,19.09,136700.0],["2004-02-25",19.3,19.5,19.11,19.38,127100.0],["2004-02-26",19.36,19.7,19.3,19.56,101400.0],["2004-02-27",19.51,19.71,19.41,19.54,60200.0],["2004-03-01",19.5,20.32,19.21,20.0,173800.0],["2004-03-02",19.95,20.35,19.88,19.88,180200.0],["2004-03-03",19.72,19.84,19.2,19.43,156900.0],["2004-03-04",19.59,19.59,19.06,19.33,88300.0],["2004-03-05",19.34,19.56,19.1,19.15,58100.0],["2004-03-08",19.18,19.42,18.77,18.77,80500.0],["2004-03-09",18.76,18.77,18.05,18.28,190600.0],["2004-03-10",18.3,18.66,17.18,17.5,142000.0],["2004-03-11",17.46,18.48,17.4,17.99,203600.0],["2004-03-12",18.12,19.21,18.12,19.19,233900.0],["2004-03-15",20.19,21.36,19.3,19.48,1049100.0],["2004-03-16",19.7,20.22,19.19,19.41,189600.0],["2004-03-17",19.5,20.0,19.5,19.7,160200.0],["2004-03-18",19.76,19.95,19.55,19.75,107400.0],["2004-03-19",19.92,20.0,19.51,19.72,108200.0],["2004-03-22",19.66,20.76,19.66,20.03,341100.0],["2004-03-23",20.2,20.84,19.53,19.6,225800.0],["2004-03-24",19.73,20.15,19.55,19.71,124200.0],["2004-03-25",19.83,20.21,19.82,20.08,216000.0],["2004-03-26",20.09,20.2,19.95,19.98,90200.0],["2004-03-29",20.1,20.22,19.28,19.49,249500.0],["2004-03-30",19.5,19.8,19.39,19.71,124300.0],["2004-03-31",19.7,20.23,19.61,20.0,204400.0],["2004-04-01",19.95,20.75,19.86,20.25,198900.0],["2004-04-02",20.57,20.83,20.25,20.3,138800.0],["2004-04-05",20.4,21.88,20.22,21.43,271000.0],["2004-04-06",21.8,23.0,21.4,22.62,488600.0],["2004-04-07",22.23,24.75,22.08,24.6,929700.0],["2004-04-08",25.09,25.3,23.0,23.07,705100.0],["2004-04-12",23.69,25.0,23.51,24.2,493600.0],["2004-04-13",24.31,24.46,22.87,23.69,228300.0],["2004-04-14",23.6,23.98,22.87,23.23,172900.0],["2004-04-15",23.38,23.86,22.9,23.06,142800.0],["2004-04-16",23.03,24.99,22.88,24.09,587200.0],["2004-04-19",24.15,24.89,23.42,24.09,297800.0],["2004-04-20",24.05,24.87,22.9,23.1,268000.0],["2004-04-21",23.36,23.72,22.85,23.19,223100.0],["2004-04-22",23.28,23.99,22.95,23.41,136000.0],["2004-04-23",23.56,23.8,22.82,23.23,147500.0],["2004-04-26",23.04,23.47,22.9,23.24,113300.0],["2004-04-27",23.02,23.58,22.39,23.28,188500.0],["2004-04-28",23.33,23.33,22.16,22.75,224500.0],["2004-04-29",22.71,22.98,21.91,22.27,237200.0],["2004-04-30",23.24,24.0,22.15,22.75,393200.0],["2004-05-03",23.01,23.48,22.5,22.71,433600.0],["2004-05-04",22.94,23.22,22.51,22.84,192300.0],["2004-05-05",22.94,23.21,22.58,22.69,124200.0],["2004-05-06",22.54,22.74,22.2,22.43,96200.0],["2004-05-07",22.02,22.88,21.38,21.62,186400.0],["2004-05-10",21.32,21.5,20.89,21.15,267500.0],["2004-05-11",21.27,21.89,21.07,21.28,164600.0],["2004-05-12",21.31,21.85,20.72,21.31,195700.0],["2004-05-13",21.45,21.8,21.2,21.45,104800.0],["2004-05-14",21.21,21.58,21.1,21.16,83800.0],["2004-05-17",21.0,21.9,20.45,20.81,201300.0],["2004-05-18",21.0,21.25,20.83,21.16,61300.0],["2004-05-19",21.03,21.7,20.79,20.89,171200.0],["2004-05-20",20.76,21.09,20.51,20.73,84600.0],["2004-05-21",20.73,20.85,20.06,20.48,212700.0],["2004-05-24",20.32,20.86,20.32,20.73,97900.0],["2004-05-25",20.55,21.32,20.55,21.22,140500.0],["2004-05-26",21.45,22.02,21.26,21.6,315000.0],["2004-05-27",21.56,22.0,21.51,21.62,163400.0],["2004-05-28",21.89,22.63,21.62,22.33,273900.0],["2004-06-01",22.34,22.66,21.96,22.24,293300.0],["2004-06-02",22.12,22.12,21.39,21.53,216700.0],["2004-06-03",21.64,21.65,20.92,21.05,212000.0],["2004-06-04",21.05,21.3,20.94,21.12,151400.0],["2004-06-07",21.39,21.4,20.82,20.9,374700.0],["2004-06-08",20.69,20.82,20.19,20.73,277000.0],["2004-06-09",20.78,20.99,20.21,20.3,119000.0],["2004-06-10",20.49,20.6,20.3,20.4,151500.0],["2004-06-14",20.36,20.42,19.52,19.53,220900.0],["2004-06-15",19.74,20.28,19.6,20.08,136400.0],["2004-06-16",20.37,20.4,19.55,19.68,196600.0],["2004-06-17",19.64,19.73,18.4,18.8,448000.0],["2004-06-18",18.55,19.17,18.55,18.69,220600.0],["2004-06-21",18.69,19.06,18.2,18.22,213600.0],["2004-06-22",18.09,18.79,18.03,18.66,192200.0],["2004-06-23",18.51,19.31,18.51,19.03,183000.0],["2004-06-24",19.1,19.39,18.95,19.25,141100.0],["2004-06-25",19.22,19.69,19.07,19.41,160100.0],["2004-06-28",19.71,19.73,19.04,19.06,132800.0],["2004-06-29",19.01,19.64,19.0,19.5,187900.0],["2004-06-30",19.63,19.94,19.45,19.93,158200.0],["2004-07-01",19.83,19.97,19.2,19.4,206600.0],["2004-07-02",19.2,19.48,19.1,19.33,111000.0],["2004-07-06",19.17,19.48,18.9,19.04,190600.0],["2004-07-07",19.04,19.52,19.0,19.06,153600.0],["2004-07-08",18.95,19.13,17.93,18.07,251800.0],["2004-07-09",18.05,18.32,18.02,18.19,149500.0],["2004-07-12",18.15,18.2,17.64,17.81,242000.0],["2004-07-13",17.68,17.97,17.5,17.6,107200.0],["2004-07-14",17.5,18.7,17.5,18.37,196700.0],["2004-07-15",18.47,18.58,18.15,18.25,108600.0],["2004-07-16",18.34,18.84,18.05,18.83,173800.0],["2004-07-19",18.95,18.95,18.16,18.21,167800.0],["2004-07-20",18.16,18.74,18.12,18.63,275200.0],["2004-07-21",18.64,18.64,16.27,16.71,909800.0],["2004-07-22",16.63,18.13,16.6,17.98,539100.0],["2004-07-23",18.02,18.02,17.5,17.83,227200.0],["2004-07-26",17.8,18.0,17.56,17.61,168200.0],["2004-07-27",17.71,18.14,17.45,17.82,152900.0],["2004-07-28",17.71,18.04,17.5,17.64,105400.0],["2004-07-29",17.56,18.7,17.5,18.47,510200.0],["2004-07-30",18.49,18.8,18.3,18.63,130200.0],["2004-08-02",18.67,19.63,18.66,19.62,612100.0],["2004-08-03",19.56,19.66,18.63,18.66,135600.0],["2004-08-04",18.81,19.13,18.81,18.94,168800.0],["2004-08-05",18.85,19.21,18.01,18.09,130800.0],["2004-08-06",18.08,18.15,17.5,17.76,141800.0],["2004-08-09",17.61,18.01,17.5,17.92,170100.0],["2004-08-10",17.86,18.11,17.5,17.74,128500.0],["2004-08-11",17.51,17.66,17.3,17.58,107600.0],["2004-08-12",17.45,17.99,17.41,17.5,50700.0],["2004-08-13",17.62,17.62,17.32,17.46,65400.0],["2004-08-16",17.25,17.76,17.23,17.56,60700.0],["2004-08-17",17.79,17.95,17.48,17.67,41900.0],["2004-08-18",17.78,18.24,17.47,18.24,73700.0],["2004-08-19",18.24,18.24,17.83,18.06,56500.0],["2004-08-20",18.11,18.8,18.03,18.78,82100.0],["2004-08-23",18.9,18.9,18.32,18.52,70600.0],["2004-08-24",18.74,19.16,18.46,18.9,137200.0],["2004-08-25",18.7,19.28,18.7,19.28,74600.0],["2004-08-26",19.19,19.28,18.51,18.7,183700.0],["2004-08-27",16.39,16.83,14.9,14.97,3222600.0],["2004-08-30",15.25,15.3,14.41,14.47,1177200.0],["2004-08-31",14.59,14.75,14.5,14.56,416200.0],["2004-09-01",14.68,15.24,14.54,14.97,694700.0],["2004-09-02",15.11,15.43,15.05,15.42,575700.0],["2004-09-03",15.44,15.5,15.0,15.38,353600.0],["2004-09-07",15.47,15.85,15.4,15.58,320500.0],["2004-09-08",15.65,15.84,15.48,15.71,195900.0],["2004-09-09",15.96,16.49,15.72,16.35,353400.0],["2004-09-10",16.4,16.8,16.36,16.7,351800.0],["2004-09-13",16.91,17.22,16.6,16.7,352500.0],["2004-09-14",16.81,16.89,16.2,16.82,257500.0],["2004-09-15",16.69,16.74,16.3,16.52,318200.0],["2004-09-16",16.75,16.75,16.47,16.64,197700.0],["2004-09-17",16.67,16.7,16.15,16.31,211600.0],["2004-09-20",15.28,16.0,15.27,15.74,500000.0],["2004-09-21",15.71,16.2,15.7,16.15,405800.0],["2004-09-22",16.17,16.18,15.64,15.65,180700.0],["2004-09-23",15.75,16.12,15.45,16.0,204600.0],["2004-09-24",15.93,16.15,15.85,15.99,169900.0],["2004-09-27",15.87,15.93,15.59,15.73,136600.0],["2004-09-28",15.45,15.73,15.28,15.5,397900.0],["2004-09-29",15.28,15.89,15.28,15.8,225200.0],["2004-09-30",15.74,16.25,15.71,16.1,321400.0],["2004-10-01",16.23,16.55,16.06,16.53,237500.0],["2004-10-04",16.56,16.64,16.17,16.26,157800.0],["2004-10-05",16.17,16.65,16.17,16.29,187800.0],["2004-10-06",16.3,16.73,16.03,16.66,186500.0],["2004-10-07",16.3,16.61,16.21,16.24,120300.0],["2004-10-08",16.25,16.35,16.15,16.2,113100.0],["2004-10-11",16.2,16.29,16.13,16.24,129300.0],["2004-10-12",16.16,16.49,16.1,16.39,122000.0],["2004-10-13",16.32,16.5,15.8,16.29,209500.0],["2004-10-14",16.08,16.23,15.99,16.01,105300.0],["2004-10-15",16.0,16.2,15.98,16.06,230100.0],["2004-10-18",16.05,16.32,15.76,15.9,255000.0],["2004-10-19",15.78,15.89,15.5,15.58,314200.0],["2004-10-20",15.55,16.12,15.51,16.12,136800.0],["2004-10-21",16.02,17.18,15.84,16.15,914100.0],["2004-10-22",15.94,16.44,15.93,15.96,157500.0],["2004-10-25",16.0,16.29,15.91,16.05,75600.0],["2004-10-26",15.86,16.41,15.86,16.3,219600.0],["2004-10-27",16.02,16.47,16.02,16.42,215700.0],["2004-10-28",15.97,16.75,15.97,16.39,502100.0],["2004-10-29",16.3,17.41,16.25,17.41,765100.0],["2004-11-01",17.87,18.42,17.65,18.12,822400.0],["2004-11-02",18.24,18.79,18.1,18.78,693700.0],["2004-11-03",19.0,19.47,18.88,19.39,676700.0],["2004-11-04",19.5,19.63,19.15,19.41,187700.0],["2004-11-05",19.64,20.0,19.39,19.97,400600.0],["2004-11-08",20.04,20.9,19.86,19.97,338000.0],["2004-11-09",20.09,20.4,19.67,19.89,209400.0],["2004-11-10",20.11,20.41,20.01,20.35,181100.0],["2004-11-11",20.41,20.41,20.06,20.32,135000.0],["2004-11-12",20.37,20.37,19.97,20.09,251900.0],["2004-11-15",20.13,20.3,20.01,20.28,142100.0],["2004-11-16",20.29,20.54,19.94,20.28,153800.0],["2004-11-17",20.3,21.2,20.12,21.09,247200.0],["2004-11-18",21.05,21.19,20.89,20.89,87300.0],["2004-11-19",20.75,21.0,20.47,20.91,119400.0],["2004-11-22",20.99,21.0,20.48,20.7,198000.0],["2004-11-23",20.71,20.76,20.25,20.61,281000.0],["2004-11-24",20.86,21.0,20.36,20.82,262800.0],["2004-11-26",21.05,21.05,20.9,20.91,69900.0],["2004-11-29",21.2,22.1,21.1,22.04,348800.0],["2004-11-30",22.11,22.35,21.64,21.72,282100.0],["2004-12-01",21.97,22.36,21.64,22.2,247900.0],["2004-12-02",22.43,23.4,22.25,22.64,408700.0],["2004-12-03",22.96,23.0,22.04,22.22,194500.0],["2004-12-06",22.41,22.8,21.81,22.64,248800.0],["2004-12-07",22.69,22.94,22.41,22.52,205600.0],["2004-12-08",22.55,22.89,22.26,22.89,158100.0],["2004-12-09",22.86,22.86,21.96,22.25,206700.0],["2004-12-10",22.51,22.51,22.04,22.28,88700.0],["2004-12-13",22.05,22.18,21.76,21.98,142900.0],["2004-12-14",21.72,22.18,21.45,22.05,150700.0],["2004-12-15",22.26,22.26,21.8,21.87,153600.0],["2004-12-16",21.75,22.0,21.65,21.81,85300.0],["2004-12-17",21.55,21.81,21.39,21.49,103700.0],["2004-12-20",21.49,21.81,20.81,21.06,203600.0],["2004-12-21",20.95,22.09,20.95,22.06,236500.0],["2004-12-22",22.1,22.49,22.04,22.44,191300.0],["2004-12-23",22.5,22.81,22.28,22.69,162900.0],["2004-12-27",22.83,23.0,22.57,22.86,135500.0],["2004-12-28",23.0,23.05,22.72,22.87,126100.0],["2004-12-29",22.75,22.99,22.65,22.83,70800.0],["2004-12-30",22.72,22.77,22.37,22.37,74600.0],["2004-12-31",22.2,22.85,22.2,22.71,175500.0],["2005-01-03",22.7,22.7,21.33,21.75,258800.0],["2005-01-04",21.87,22.02,20.08,20.66,326800.0],["2005-01-05",22.35,22.42,21.61,21.72,382000.0],["2005-01-06",22.16,22.17,21.06,21.18,202300.0],["2005-01-07",21.48,21.48,20.8,20.83,138800.0],["2005-01-10",20.76,21.42,20.75,21.36,201700.0],["2005-01-11",21.27,21.38,21.08,21.15,79400.0],["2005-01-12",21.07,21.07,20.62,20.86,91700.0],["2005-01-13",21.0,21.16,20.34,20.48,133600.0],["2005-01-14",20.69,20.97,20.38,20.94,76900.0],["2005-01-18",21.02,21.23,20.77,20.94,85200.0],["2005-01-19",21.03,21.16,20.28,20.48,114800.0],["2005-01-20",20.28,20.44,19.55,19.78,225300.0],["2005-01-21",19.64,20.45,19.39,19.46,306500.0],["2005-01-24",19.54,19.58,18.18,18.43,254200.0],["2005-01-25",18.38,19.17,18.22,19.05,289700.0],["2005-01-26",19.05,19.49,18.97,19.49,126400.0],["2005-01-27",19.16,19.81,19.16,19.6,161000.0],["2005-01-28",17.54,17.79,16.5,16.85,1365300.0],["2005-01-31",16.94,17.03,16.06,16.34,581000.0],["2005-02-01",16.47,16.74,16.14,16.21,549300.0],["2005-02-02",16.44,16.57,16.24,16.52,309200.0],["2005-02-03",16.64,16.7,16.32,16.4,258000.0],["2005-02-04",16.4,16.86,16.39,16.75,226000.0],["2005-02-07",16.8,17.0,16.62,16.81,348100.0],["2005-02-08",16.75,17.0,16.41,16.45,236700.0],["2005-02-09",16.45,16.9,16.45,16.76,384600.0],["2005-02-10",16.75,16.98,16.43,16.5,198100.0],["2005-02-11",16.5,16.69,16.08,16.56,110400.0],["2005-02-14",16.5,16.78,16.5,16.62,103600.0],["2005-02-15",16.58,16.95,16.5,16.59,224800.0],["2005-02-16",16.52,16.86,16.52,16.6,278700.0],["2005-02-17",16.65,16.97,16.42,16.53,263100.0],["2005-02-18",16.69,16.78,16.54,16.72,118300.0],["2005-02-22",16.58,17.14,16.55,16.94,298400.0],["2005-02-23",16.92,17.12,16.53,16.53,216000.0],["2005-02-24",16.5,17.0,16.25,16.95,131000.0],["2005-02-25",16.97,17.32,16.88,17.25,155700.0],["2005-02-28",17.25,17.25,16.89,16.98,207000.0],["2005-03-01",16.95,17.05,16.91,16.98,310700.0],["2005-03-02",16.95,17.07,16.85,16.9,324900.0],["2005-03-03",16.85,17.1,16.81,17.04,116500.0],["2005-03-04",17.26,17.27,16.76,16.93,78200.0],["2005-03-07",16.85,17.2,16.85,17.04,136700.0],["2005-03-08",16.96,17.14,16.85,16.94,84000.0],["2005-03-09",16.86,17.23,16.86,17.02,131000.0],["2005-03-10",17.02,17.23,16.91,17.19,196700.0],["2005-03-11",17.13,17.24,16.94,17.02,104700.0],["2005-03-14",16.9,17.2,16.9,17.14,256300.0],["2005-03-15",17.15,17.25,17.01,17.1,103700.0],["2005-03-16",17.0,17.17,17.0,17.15,86900.0],["2005-03-17",17.25,17.25,17.09,17.16,77700.0],["2005-03-18",17.17,17.27,17.11,17.12,260300.0],["2005-03-21",17.12,17.64,17.12,17.57,314100.0],["2005-03-22",17.6,17.7,17.26,17.57,247500.0],["2005-03-23",17.6,17.67,17.4,17.46,165300.0],["2005-03-24",17.59,18.09,17.49,17.93,251800.0],["2005-03-28",18.19,18.38,18.0,18.12,196900.0],["2005-03-29",18.03,18.32,17.64,17.73,112400.0],["2005-03-30",17.63,18.01,17.48,17.56,116500.0],["2005-03-31",17.49,17.6,17.34,17.51,139500.0],["2005-04-01",17.42,17.6,17.37,17.54,74500.0],["2005-04-04",17.55,17.69,17.44,17.64,149300.0],["2005-04-05",17.5,17.68,17.45,17.5,59500.0],["2005-04-06",17.5,17.77,17.45,17.68,65900.0],["2005-04-07",17.76,17.78,17.34,17.5,219200.0],["2005-04-08",17.38,17.5,17.37,17.44,197900.0],["2005-04-11",17.33,17.43,17.1,17.1,315200.0],["2005-04-12",17.04,17.31,17.02,17.26,70700.0],["2005-04-13",17.2,17.27,16.81,16.81,83800.0],["2005-04-14",16.78,16.88,16.21,16.28,147500.0],["2005-04-15",16.25,16.4,15.63,15.75,169300.0],["2005-04-18",15.76,16.26,15.7,15.99,99100.0],["2005-04-19",15.87,16.55,15.71,16.51,109200.0],["2005-04-20",16.4,16.6,16.02,16.33,134200.0],["2005-04-21",16.35,16.96,16.35,16.73,130900.0],["2005-04-22",16.63,16.63,16.1,16.32,97600.0],["2005-04-25",16.48,17.04,16.29,16.98,135000.0],["2005-04-26",16.77,17.14,16.77,16.97,74000.0],["2005-04-27",15.77,15.88,14.33,14.46,1291900.0],["2005-04-28",14.47,14.61,14.07,14.07,269700.0],["2005-04-29",14.11,14.45,14.0,14.2,219000.0],["2005-05-02",14.25,14.48,14.1,14.41,196000.0],["2005-05-03",14.35,14.42,14.11,14.26,163200.0],["2005-05-04",14.22,14.76,14.22,14.7,192700.0],["2005-05-05",14.6,14.75,13.88,14.02,598100.0],["2005-05-06",14.0,14.29,13.9,14.05,234800.0],["2005-05-09",14.2,14.48,14.02,14.47,164100.0],["2005-05-10",14.21,14.33,13.8,13.81,272500.0],["2005-05-11",13.82,14.31,13.82,14.2,161700.0],["2005-05-12",14.25,14.39,14.17,14.2,145900.0],["2005-05-13",14.16,14.35,14.0,14.09,178200.0],["2005-05-16",14.25,14.37,14.0,14.28,161100.0],["2005-05-17",14.1,14.23,13.99,14.09,112600.0],["2005-05-18",14.33,14.56,14.1,14.51,141300.0],["2005-05-19",14.35,14.92,14.35,14.8,118800.0],["2005-05-20",14.82,15.09,14.7,15.04,90500.0],["2005-05-23",15.01,15.12,14.77,15.01,144400.0],["2005-05-24",14.93,15.12,14.7,14.87,165600.0],["2005-05-25",14.68,14.92,14.5,14.61,228500.0],["2005-05-26",14.84,15.3,14.67,15.28,150500.0],["2005-05-27",15.29,15.37,15.06,15.1,55800.0],["2005-05-31",15.0,15.18,14.9,14.9,569400.0],["2005-06-01",14.8,15.2,14.73,15.1,94600.0],["2005-06-02",14.84,15.16,14.8,15.02,66600.0],["2005-06-03",14.95,15.24,14.9,15.17,116300.0],["2005-06-06",15.17,15.39,14.9,15.32,101600.0],["2005-06-07",15.28,15.72,15.27,15.46,165900.0],["2005-06-08",15.36,15.59,15.31,15.43,123200.0],["2005-06-09",15.45,15.72,15.4,15.55,57300.0],["2005-06-10",15.51,15.66,15.44,15.48,52400.0],["2005-06-13",15.4,15.66,15.3,15.54,68900.0],["2005-06-14",15.64,15.68,15.44,15.68,69300.0],["2005-06-15",15.73,15.73,15.45,15.61,74800.0],["2005-06-16",15.7,15.93,15.61,15.77,64200.0],["2005-06-17",15.89,15.98,15.68,15.93,117000.0],["2005-06-20",15.97,15.97,15.67,15.72,61600.0],["2005-06-21",15.65,15.79,15.4,15.49,190400.0],["2005-06-22",15.42,15.67,15.41,15.61,129400.0],["2005-06-23",15.67,15.79,15.5,15.62,135200.0],["2005-06-24",15.62,15.7,15.47,15.57,184300.0],["2005-06-27",15.5,15.67,15.31,15.46,189900.0],["2005-06-28",15.52,15.54,15.1,15.52,103300.0],["2005-06-29",15.53,15.88,15.44,15.83,185500.0],["2005-06-30",15.83,15.88,15.6,15.79,72000.0],["2005-07-01",15.91,15.91,15.58,15.83,91500.0],["2005-07-05",16.0,16.39,16.0,16.15,228300.0],["2005-07-06",16.15,16.15,15.82,15.91,157100.0],["2005-07-07",16.9,17.37,16.4,16.59,869200.0],["2005-07-08",16.63,16.77,16.25,16.75,165000.0],["2005-07-11",16.77,17.17,16.75,17.0,227800.0],["2005-07-12",16.99,17.69,16.94,17.36,214600.0],["2005-07-13",17.47,17.56,17.1,17.19,105300.0],["2005-07-14",17.32,17.56,17.28,17.39,141400.0],["2005-07-15",17.34,17.6,17.34,17.53,109000.0],["2005-07-18",17.4,17.5,17.26,17.26,99100.0],["2005-07-19",17.44,17.65,17.2,17.63,139800.0],["2005-07-20",17.56,17.67,17.39,17.59,117300.0],["2005-07-21",18.0,18.0,17.45,17.55,249000.0],["2005-07-22",17.78,17.8,17.15,17.51,212300.0],["2005-07-25",17.5,17.9,17.42,17.7,135300.0],["2005-07-26",18.35,18.44,17.64,17.88,136500.0],["2005-07-27",17.9,18.19,17.64,18.11,123300.0],["2005-07-28",18.25,18.25,17.85,17.92,93200.0],["2005-07-29",17.91,18.05,17.84,17.85,87000.0],["2005-08-01",17.99,18.14,17.69,17.71,125300.0],["2005-08-02",17.7,18.0,17.66,17.97,120600.0],["2005-08-03",18.0,18.0,17.41,17.44,104000.0],["2005-08-04",17.42,17.75,16.93,17.17,159900.0],["2005-08-05",17.12,17.69,17.12,17.29,118100.0],["2005-08-08",17.25,17.42,16.69,16.92,147000.0],["2005-08-09",16.92,17.25,16.82,16.96,75100.0],["2005-08-10",17.04,17.09,16.52,16.57,77200.0],["2005-08-11",16.5,17.0,16.5,16.96,100600.0],["2005-08-12",16.89,17.05,16.6,16.97,68300.0],["2005-08-15",16.85,17.3,16.73,17.16,84700.0],["2005-08-16",17.1,17.16,16.83,16.88,74200.0],["2005-08-17",16.9,17.14,16.77,16.84,83500.0],["2005-08-18",16.75,17.0,16.69,16.76,71200.0],["2005-08-19",16.71,16.81,16.36,16.41,55500.0],["2005-08-22",16.54,16.54,15.83,16.27,192000.0],["2005-08-23",16.25,16.25,15.6,16.02,90800.0],["2005-08-24",15.9,16.43,15.84,15.98,65800.0],["2005-08-25",15.96,16.15,15.89,15.94,54100.0],["2005-08-26",15.83,16.82,15.81,15.94,120100.0],["2005-08-29",16.0,16.18,15.83,15.9,73400.0],["2005-08-30",15.78,16.57,15.78,16.27,100900.0],["2005-08-31",16.38,16.98,16.32,16.67,123100.0],["2005-09-01",16.8,16.98,16.7,16.8,112800.0],["2005-09-02",16.91,17.0,16.75,17.0,80200.0],["2005-09-06",17.09,17.13,16.72,16.81,148700.0],["2005-09-07",16.85,16.98,16.61,16.95,103200.0],["2005-09-08",16.99,16.99,14.69,16.58,73800.0],["2005-09-09",16.6,17.21,16.49,17.2,105400.0],["2005-09-12",17.25,17.5,16.85,16.97,216200.0],["2005-09-13",15.3,15.89,15.1,15.48,887400.0],["2005-09-14",15.38,15.62,15.1,15.46,391500.0],["2005-09-15",15.46,15.57,15.14,15.36,298000.0],["2005-09-16",15.45,15.5,15.29,15.5,165500.0],["2005-09-19",15.59,15.59,14.41,15.48,171100.0],["2005-09-20",15.59,15.59,15.26,15.36,145400.0],["2005-09-21",15.4,15.52,15.11,15.28,189400.0],["2005-09-22",15.17,15.37,15.03,15.22,139400.0],["2005-09-23",15.2,15.33,15.03,15.28,81900.0],["2005-09-26",15.25,15.47,15.06,15.32,116100.0],["2005-09-27",15.23,15.36,15.03,15.18,106400.0],["2005-09-28",15.16,15.34,15.16,15.25,78100.0],["2005-09-29",15.25,15.52,15.07,15.52,90500.0],["2005-09-30",15.35,15.84,15.33,15.8,155100.0],["2005-10-03",15.88,15.88,15.48,15.62,128600.0],["2005-10-04",15.58,15.79,15.53,15.53,73500.0],["2005-10-05",15.5,15.5,15.03,15.05,126500.0],["2005-10-06",15.1,15.16,14.93,15.05,143100.0],["2005-10-07",15.11,15.24,14.85,15.03,81300.0],["2005-10-10",15.0,15.05,14.83,14.96,73700.0],["2005-10-11",15.0,15.2,14.65,14.69,113200.0],["2005-10-12",14.67,14.94,14.6,14.76,147900.0],["2005-10-13",14.84,15.51,14.66,15.43,255200.0],["2005-10-14",15.5,15.52,15.08,15.5,152600.0],["2005-10-17",15.5,16.83,15.4,16.73,362500.0],["2005-10-18",16.75,17.37,16.5,17.17,414000.0],["2005-10-19",17.17,17.19,16.65,17.06,361100.0],["2005-10-20",17.01,17.1,16.59,16.83,195500.0],["2005-10-21",16.79,16.94,16.51,16.58,89000.0],["2005-10-24",16.49,16.7,16.22,16.7,131900.0],["2005-10-25",16.63,16.97,16.36,16.85,180300.0],["2005-10-26",16.85,16.95,16.62,16.81,202700.0],["2005-10-27",16.74,16.85,16.71,16.76,91700.0],["2005-10-28",16.86,16.9,16.74,16.9,121900.0],["2005-10-31",16.92,17.02,16.57,16.6,166000.0],["2005-11-01",16.49,16.53,16.04,16.13,165300.0],["2005-11-02",16.12,16.27,15.69,16.27,223200.0],["2005-11-03",16.25,16.51,16.09,16.17,124900.0],["2005-11-04",16.17,17.9,16.17,17.89,389500.0],["2005-11-07",18.0,18.27,17.89,17.96,306200.0],["2005-11-08",17.87,18.4,17.87,18.33,190000.0],["2005-11-09",18.36,18.78,18.07,18.25,207300.0],["2005-11-10",18.25,18.65,18.25,18.65,132600.0],["2005-11-11",18.56,18.68,18.47,18.53,58700.0],["2005-11-14",18.49,18.65,18.22,18.3,101300.0],["2005-11-15",18.58,18.75,18.25,18.43,120200.0],["2005-11-16",18.32,18.4,18.13,18.16,90100.0],["2005-11-17",18.1,18.16,17.85,18.0,140200.0],["2005-11-18",18.0,18.16,17.94,18.08,101100.0],["2005-11-21",17.99,18.2,17.83,17.99,86800.0],["2005-11-22",18.01,18.13,17.83,17.96,79800.0],["2005-11-23",17.94,18.04,17.89,17.95,51200.0],["2005-11-25",17.87,18.2,17.87,18.12,46700.0],["2005-11-28",18.14,18.62,18.06,18.32,125200.0],["2005-11-29",18.3,18.79,18.3,18.75,154300.0],["2005-11-30",18.65,18.9,18.62,18.83,115500.0],["2005-12-01",18.8,19.2,18.77,19.18,108600.0],["2005-12-02",19.28,19.28,18.9,19.28,51200.0],["2005-12-05",19.2,19.2,18.7,18.99,84200.0],["2005-12-06",19.2,19.25,18.95,19.07,100100.0],["2005-12-07",19.17,19.23,18.92,19.04,54300.0],["2005-12-08",18.95,19.15,18.84,19.1,62300.0],["2005-12-09",19.01,19.11,18.87,19.1,37800.0],["2005-12-12",19.02,19.3,19.0,19.24,39400.0],["2005-12-13",19.22,19.34,19.15,19.22,58300.0],["2005-12-14",19.2,19.2,18.87,18.89,92600.0],["2005-12-15",18.75,18.81,18.43,18.68,82300.0],["2005-12-16",18.73,18.97,18.71,18.84,124400.0],["2005-12-19",18.77,18.91,18.6,18.65,55200.0],["2005-12-20",18.74,18.74,18.23,18.32,68400.0],["2005-12-21",18.42,18.54,18.25,18.49,48400.0],["2005-12-22",18.4,18.6,18.35,18.4,94900.0],["2005-12-23",18.42,18.58,18.08,18.3,103200.0],["2005-12-27",18.24,18.65,17.9,17.91,78000.0],["2005-12-28",17.86,18.98,17.86,18.7,103800.0],["2005-12-29",18.62,18.94,18.53,18.57,47500.0],["2005-12-30",18.43,18.5,18.13,18.39,48500.0],["2006-01-03",18.39,18.72,18.29,18.67,58600.0],["2006-01-04",18.78,19.0,18.35,18.96,63900.0],["2006-01-05",18.89,18.94,18.63,18.91,55500.0],["2006-01-06",19.0,19.1,18.67,19.06,72600.0],["2006-01-09",18.96,19.17,18.8,18.97,48700.0],["2006-01-10",19.0,19.3,18.87,19.23,53700.0],["2006-01-11",19.21,19.71,19.13,19.58,77500.0],["2006-01-12",19.49,19.58,19.26,19.42,46800.0],["2006-01-13",19.2,20.24,19.18,20.15,126300.0],["2006-01-17",19.89,20.87,19.89,20.68,202600.0],["2006-01-18",20.57,21.63,20.51,21.0,222200.0],["2006-01-19",20.96,21.4,20.68,20.95,169700.0],["2006-01-20",21.05,21.05,20.29,20.63,98900.0],["2006-01-23",20.59,20.82,20.42,20.59,52700.0],["2006-01-24",20.53,21.49,20.53,21.14,167300.0],["2006-01-25",21.07,21.47,20.77,21.06,99900.0],["2006-01-26",21.07,21.18,20.62,20.81,209700.0],["2006-01-27",20.96,21.89,20.96,21.05,332000.0],["2006-01-30",21.23,21.75,20.91,21.67,255400.0],["2006-01-31",21.75,22.12,21.59,21.96,195800.0],["2006-02-01",21.9,21.95,21.55,21.8,131300.0],["2006-02-02",21.56,21.85,21.34,21.6,142400.0],["2006-02-03",21.39,21.85,21.19,21.82,134700.0],["2006-02-06",21.73,22.0,21.64,21.95,120100.0],["2006-02-07",21.95,21.95,21.26,21.45,105800.0],["2006-02-08",21.5,22.06,21.43,21.99,178100.0],["2006-02-09",22.33,22.49,20.08,20.14,371300.0],["2006-02-10",20.02,21.03,20.02,20.52,222200.0],["2006-02-13",20.53,21.1,20.36,20.76,156900.0],["2006-02-14",20.87,21.45,20.71,21.17,132800.0],["2006-02-15",21.21,21.29,20.9,21.2,79000.0],["2006-02-16",21.2,21.57,20.88,21.31,126100.0],["2006-02-17",21.4,21.6,21.11,21.19,100600.0],["2006-02-21",21.27,21.59,20.42,20.47,137900.0],["2006-02-22",20.55,21.2,20.44,20.93,139400.0],["2006-02-23",20.96,21.49,20.75,21.3,146100.0],["2006-02-24",21.37,21.37,21.0,21.16,59400.0],["2006-02-27",21.14,21.41,20.96,21.06,65400.0],["2006-02-28",20.97,21.05,20.68,20.75,56300.0],["2006-03-01",20.86,21.59,20.85,21.54,138500.0],["2006-03-02",21.58,22.0,21.4,21.8,126800.0],["2006-03-03",21.63,21.96,21.51,21.89,142700.0],["2006-03-06",22.0,22.0,21.6,21.76,86700.0],["2006-03-07",22.7,22.96,22.26,22.58,277300.0],["2006-03-08",22.46,22.5,22.02,22.3,133900.0],["2006-03-09",22.28,22.3,21.18,21.19,243100.0],["2006-03-10",22.3,22.41,22.06,22.41,1535900.0],["2006-03-13",22.41,22.99,22.26,22.5,323500.0],["2006-03-14",22.64,23.09,22.41,23.08,277700.0],["2006-03-15",23.07,23.14,22.61,23.09,211700.0],["2006-03-16",23.17,23.17,22.52,22.72,245300.0],["2006-03-17",22.87,23.11,22.61,23.05,230500.0],["2006-03-20",23.1,23.34,22.66,22.71,199600.0],["2006-03-21",22.3,22.77,22.25,22.3,236200.0],["2006-03-22",22.39,22.66,22.02,22.49,143500.0],["2006-03-23",22.39,22.63,22.2,22.37,141600.0],["2006-03-24",22.51,22.54,22.22,22.52,81100.0],["2006-03-27",22.38,22.8,22.23,22.3,88300.0],["2006-03-28",22.24,22.33,21.6,21.62,138900.0],["2006-03-29",21.56,22.11,21.52,21.85,179100.0],["2006-03-30",21.9,21.9,20.7,21.0,368000.0],["2006-03-31",21.0,21.3,20.7,21.13,236100.0],["2006-04-03",21.25,21.38,20.88,20.92,133100.0],["2006-04-04",20.82,20.99,20.1,20.26,312200.0],["2006-04-05",20.23,20.33,19.9,20.13,190000.0],["2006-04-06",20.13,20.26,19.84,19.86,160400.0],["2006-04-07",19.88,20.06,19.86,19.89,199200.0],["2006-04-10",19.85,19.99,19.79,19.89,185000.0],["2006-04-11",20.0,20.0,19.35,19.35,145800.0],["2006-04-12",19.46,19.46,19.03,19.05,204700.0],["2006-04-13",19.02,19.32,19.01,19.1,66000.0],["2006-04-17",19.05,19.21,18.63,18.67,182700.0],["2006-04-18",18.65,19.16,18.6,19.16,201700.0],["2006-04-19",19.16,19.96,18.95,19.55,250800.0],["2006-04-20",19.63,19.73,19.33,19.41,56300.0],["2006-04-21",19.85,19.85,19.01,19.09,87500.0],["2006-04-24",19.23,19.23,18.9,19.02,81200.0],["2006-04-25",19.12,19.21,18.53,18.57,118800.0],["2006-04-26",18.54,19.0,18.54,18.71,117100.0],["2006-04-27",18.59,18.77,18.02,18.18,150100.0],["2006-04-28",18.05,19.1,17.86,19.06,178300.0],["2006-05-01",19.06,19.23,18.47,18.48,124400.0],["2006-05-02",18.45,19.69,18.31,19.44,286200.0],["2006-05-03",19.5,19.82,19.05,19.23,128200.0],["2006-05-04",19.32,19.66,18.66,19.58,376900.0],["2006-05-05",19.68,19.86,19.32,19.43,250100.0],["2006-05-08",19.35,19.35,18.83,18.97,131000.0],["2006-05-09",18.97,19.2,18.63,18.77,152700.0],["2006-05-10",18.7,19.19,18.37,18.45,116400.0],["2006-05-11",18.35,18.75,17.91,17.99,134100.0],["2006-05-12",18.01,18.68,17.87,18.17,184800.0],["2006-05-15",18.1,18.29,17.65,18.1,165100.0],["2006-05-16",19.74,20.95,19.28,20.53,775200.0],["2006-05-17",20.39,20.49,19.02,19.06,242200.0],["2006-05-18",19.08,19.6,18.9,18.91,186100.0],["2006-05-19",18.92,19.36,18.56,18.79,130600.0],["2006-05-22",18.57,18.98,18.5,18.58,139400.0],["2006-05-23",18.77,19.33,18.77,18.94,144800.0],["2006-05-24",18.98,19.06,18.42,18.68,205200.0],["2006-05-25",20.71,20.77,19.88,20.1,349400.0],["2006-05-26",20.18,20.4,19.61,20.02,116700.0],["2006-05-30",19.88,20.15,19.31,19.33,88500.0],["2006-05-31",19.46,19.99,19.36,19.91,208600.0],["2006-06-01",19.94,20.18,19.7,20.15,76200.0],["2006-06-02",20.24,20.3,19.73,20.25,85400.0],["2006-06-05",20.11,20.58,19.4,19.44,127000.0],["2006-06-06",19.44,19.52,18.77,19.21,117900.0],["2006-06-07",19.28,19.97,19.1,19.64,133600.0],["2006-06-08",19.49,19.57,18.65,19.2,152200.0],["2006-06-09",19.22,19.55,19.03,19.16,79600.0],["2006-06-12",19.08,19.22,18.5,18.5,101000.0],["2006-06-13",18.44,18.61,17.81,18.0,160600.0],["2006-06-14",18.06,18.33,17.49,18.09,120200.0],["2006-06-15",18.26,19.2,18.23,19.18,122300.0],["2006-06-16",19.09,19.13,18.78,18.91,309400.0],["2006-06-19",19.0,19.0,18.07,18.26,78700.0],["2006-06-20",18.19,18.5,17.94,18.31,97000.0],["2006-06-21",18.27,18.42,17.95,18.01,153700.0],["2006-06-22",17.93,18.06,17.71,17.97,141100.0],["2006-06-23",17.85,17.94,17.55,17.9,118800.0],["2006-06-26",17.98,18.1,17.3,17.53,164700.0],["2006-06-27",17.49,17.49,16.6,16.95,182700.0],["2006-06-28",16.99,17.41,16.8,17.38,96100.0],["2006-06-29",17.42,17.76,16.95,17.75,151200.0],["2006-06-30",17.81,17.82,17.29,17.77,115300.0],["2006-07-03",17.64,17.95,17.54,17.87,32800.0],["2006-07-05",18.04,18.17,17.79,18.06,126000.0],["2006-07-06",18.19,18.54,18.07,18.13,109300.0],["2006-07-07",18.05,18.37,17.7,18.16,127700.0],["2006-07-10",18.17,18.24,17.51,17.6,86100.0],["2006-07-11",17.45,18.05,17.4,17.96,77100.0],["2006-07-12",17.86,18.1,17.24,17.32,141100.0],["2006-07-13",17.21,17.76,17.2,17.53,87200.0],["2006-07-14",17.54,17.77,17.13,17.53,105300.0],["2006-07-17",17.5,17.78,17.33,17.67,83100.0],["2006-07-18",17.61,17.91,17.34,17.77,153000.0],["2006-07-19",17.72,18.15,17.49,17.98,100200.0],["2006-07-20",17.98,18.16,17.4,17.41,108900.0],["2006-07-21",17.37,17.37,17.01,17.33,90800.0],["2006-07-24",17.41,17.64,17.13,17.6,64800.0],["2006-07-25",17.54,17.78,17.31,17.68,74200.0],["2006-07-26",17.59,17.92,17.46,17.71,60800.0],["2006-07-27",17.89,17.94,17.22,17.22,45700.0],["2006-07-28",17.33,17.9,17.27,17.85,55000.0],["2006-07-31",17.72,18.0,17.4,17.99,99900.0],["2006-08-01",17.98,18.4,17.71,18.27,77700.0],["2006-08-02",18.43,18.43,18.1,18.18,53400.0],["2006-08-03",17.98,18.71,17.98,18.66,82200.0],["2006-08-04",18.9,19.08,18.01,18.45,75200.0],["2006-08-07",18.41,18.47,18.06,18.36,38100.0],["2006-08-08",18.38,18.46,18.0,18.03,45300.0],["2006-08-09",18.16,18.17,17.48,17.55,99000.0],["2006-08-10",18.39,19.6,18.21,19.14,922000.0],["2006-08-11",19.48,19.49,18.85,18.92,606700.0],["2006-08-14",19.19,19.44,18.87,19.03,207500.0],["2006-08-15",19.28,19.47,19.11,19.45,132800.0],["2006-08-16",19.5,19.52,19.1,19.27,89400.0],["2006-08-17",19.3,19.66,19.2,19.41,101000.0],["2006-08-18",19.45,19.66,19.11,19.3,103300.0],["2006-08-21",19.56,19.6,18.98,18.99,213200.0],["2006-08-22",18.98,19.31,18.98,19.19,70600.0],["2006-08-23",19.4,19.41,18.85,18.86,105700.0],["2006-08-24",18.97,19.0,18.53,18.76,81800.0],["2006-08-25",18.77,19.25,18.59,19.23,63400.0],["2006-08-28",19.23,19.25,18.85,19.23,73400.0],["2006-08-29",19.34,19.7,19.21,19.62,97700.0],["2006-08-30",19.59,19.92,19.44,19.65,70500.0],["2006-08-31",19.5,19.96,19.5,19.69,86800.0],["2006-09-01",19.76,19.87,19.56,19.68,108400.0],["2006-09-05",19.62,19.82,19.28,19.44,123700.0],["2006-09-06",19.28,19.3,18.7,18.7,115100.0],["2006-09-07",18.7,19.1,18.56,18.98,105500.0],["2006-09-08",18.98,19.61,18.79,19.59,121300.0],["2006-09-11",19.41,19.89,19.14,19.23,239600.0],["2006-09-12",19.11,19.5,18.87,19.22,207400.0],["2006-09-13",18.65,18.9,18.02,18.2,443100.0],["2006-09-14",18.1,18.23,17.7,17.78,256900.0],["2006-09-15",17.91,17.94,17.48,17.75,313400.0],["2006-09-18",17.64,18.06,17.5,18.04,218900.0],["2006-09-19",18.16,18.45,18.0,18.16,323800.0],["2006-09-20",18.37,19.1,18.37,18.89,353000.0],["2006-09-21",19.09,19.54,18.86,19.1,230800.0],["2006-09-22",19.15,19.15,18.65,18.88,166000.0],["2006-09-25",18.84,19.15,18.61,19.08,142600.0],["2006-09-26",19.13,19.25,18.79,19.25,147400.0],["2006-09-27",19.24,19.24,18.83,18.99,75300.0],["2006-09-28",18.93,19.68,18.93,19.57,160300.0],["2006-09-29",19.64,19.85,19.57,19.6,130700.0],["2006-10-02",19.63,20.25,19.4,19.47,219600.0],["2006-10-03",19.48,20.15,19.36,19.67,142200.0],["2006-10-04",19.69,20.28,19.66,20.23,200700.0],["2006-10-05",20.2,20.71,20.08,20.63,181900.0],["2006-10-06",20.51,20.62,20.3,20.33,65800.0],["2006-10-09",20.23,20.39,20.14,20.32,56800.0],["2006-10-10",20.94,21.64,20.65,21.21,278900.0],["2006-10-11",21.05,21.17,20.23,20.6,163100.0],["2006-10-12",20.65,21.47,20.65,21.42,152600.0],["2006-10-13",21.5,21.56,21.15,21.27,160200.0],["2006-10-16",21.2,21.54,21.2,21.45,87400.0],["2006-10-17",21.25,21.42,20.92,21.28,101700.0],["2006-10-18",21.35,21.74,21.15,21.32,177400.0],["2006-10-19",21.41,21.6,21.05,21.14,145500.0],["2006-10-20",21.23,21.56,21.1,21.52,104500.0],["2006-10-23",21.28,21.47,20.99,21.18,215800.0],["2006-10-24",21.17,21.22,20.63,20.83,163700.0],["2006-10-25",20.89,21.18,20.7,20.96,78500.0],["2006-10-26",20.9,21.74,20.82,21.42,204400.0],["2006-10-27",21.42,21.51,21.01,21.01,109600.0],["2006-10-30",21.0,21.57,21.0,21.32,124100.0],["2006-10-31",21.41,21.48,20.68,20.7,157400.0],["2006-11-01",20.53,20.98,20.2,20.27,192500.0],["2006-11-02",20.18,20.59,20.18,20.29,104100.0],["2006-11-03",20.22,20.49,20.05,20.23,104500.0],["2006-11-06",20.26,20.53,20.15,20.17,115000.0],["2006-11-07",20.18,20.6,20.0,20.22,148900.0],["2006-11-08",19.55,20.18,19.39,20.07,288400.0],["2006-11-09",20.07,20.07,19.19,19.27,205500.0],["2006-11-10",19.23,19.75,19.17,19.62,276700.0],["2006-11-13",19.62,19.79,19.51,19.74,76700.0],["2006-11-14",19.74,20.24,19.73,20.23,98500.0],["2006-11-15",20.29,20.51,20.04,20.16,164000.0],["2006-11-16",20.18,20.49,20.18,20.27,88200.0],["2006-11-17",20.3,20.3,19.77,19.95,124200.0],["2006-11-20",20.0,20.17,19.6,19.75,163800.0],["2006-11-21",19.67,19.74,19.4,19.5,116800.0],["2006-11-22",19.46,19.7,19.4,19.56,59400.0],["2006-11-24",19.39,19.64,19.39,19.49,22100.0],["2006-11-27",19.42,19.63,19.0,19.03,141200.0],["2006-11-28",19.0,19.26,19.0,19.25,121500.0],["2006-11-29",19.24,19.39,19.06,19.14,83900.0],["2006-11-30",19.15,19.29,18.98,18.99,131600.0],["2006-12-01",18.98,18.98,18.64,18.65,143700.0],["2006-12-04",18.66,18.97,18.66,18.71,116000.0],["2006-12-05",18.8,19.08,18.67,18.73,106000.0],["2006-12-06",18.65,18.91,18.62,18.69,62600.0],["2006-12-07",18.75,18.8,18.53,18.65,110600.0],["2006-12-08",18.68,19.29,18.57,18.83,136000.0],["2006-12-11",19.09,19.95,19.0,19.56,193400.0],["2006-12-12",19.62,20.0,19.38,19.4,130400.0],["2006-12-13",19.52,19.78,19.21,19.33,143400.0],["2006-12-14",19.31,19.9,19.31,19.52,144600.0],["2006-12-15",19.55,19.82,19.53,19.75,200500.0],["2006-12-18",19.61,19.86,18.84,18.92,148600.0],["2006-12-19",20.61,20.68,20.02,20.4,468200.0],["2006-12-20",20.44,20.84,20.37,20.5,205100.0],["2006-12-21",20.57,21.1,20.54,21.08,247800.0],["2006-12-22",21.04,21.16,20.75,20.99,274900.0],["2006-12-26",20.92,21.21,20.91,21.12,123800.0],["2006-12-27",21.1,21.22,21.06,21.18,119500.0],["2006-12-28",21.2,21.2,20.92,21.06,159600.0],["2006-12-29",20.99,21.27,20.84,20.93,105400.0],["2007-01-03",21.17,21.17,20.09,20.19,217100.0],["2007-01-04",20.2,21.03,20.2,20.96,260500.0],["2007-01-05",20.91,21.37,20.91,21.26,325700.0],["2007-01-08",21.3,21.7,21.18,21.5,295900.0],["2007-01-09",21.39,21.62,21.35,21.4,261600.0],["2007-01-10",21.2,21.88,21.1,21.7,344100.0],["2007-01-11",21.77,21.9,21.58,21.72,145100.0],["2007-01-12",21.75,22.0,21.55,21.66,122400.0],["2007-01-16",21.7,21.93,21.25,21.4,175900.0],["2007-01-17",21.38,21.72,21.16,21.56,213100.0],["2007-01-18",21.55,21.74,21.16,21.22,211500.0],["2007-01-19",21.15,21.44,21.01,21.13,178400.0],["2007-01-22",21.12,21.28,20.59,20.65,138300.0],["2007-01-23",20.78,20.99,20.57,20.74,269200.0],["2007-01-24",21.36,22.55,21.33,22.09,530900.0],["2007-01-25",22.28,22.57,22.11,22.39,627000.0],["2007-01-26",22.38,22.49,22.1,22.44,331500.0],["2007-01-29",22.35,22.51,21.95,22.24,308200.0],["2007-01-30",22.37,22.71,22.17,22.61,307700.0],["2007-01-31",22.65,24.17,22.53,23.98,715900.0],["2007-02-01",24.0,24.0,23.46,23.65,351600.0],["2007-02-02",23.78,24.26,23.77,24.18,257800.0],["2007-02-05",24.43,24.54,23.6,23.81,323500.0],["2007-02-06",23.93,24.06,23.81,24.02,221900.0],["2007-02-07",23.94,25.05,23.8,24.94,579800.0],["2007-02-08",24.84,25.04,24.5,24.96,302200.0],["2007-02-09",24.91,25.05,24.73,24.98,326000.0],["2007-02-12",24.89,25.0,24.3,24.38,288000.0],["2007-02-13",24.31,24.56,24.14,24.24,221400.0],["2007-02-14",24.16,24.75,24.16,24.67,285500.0],["2007-02-15",24.6,25.09,24.26,25.01,154700.0],["2007-02-16",25.02,25.8,24.84,25.79,416500.0],["2007-02-20",25.8,26.1,25.31,26.07,377700.0],["2007-02-21",25.9,26.92,25.85,26.25,913900.0],["2007-02-22",26.3,26.43,25.81,26.31,260600.0],["2007-02-23",26.34,26.34,25.6,26.04,185300.0],["2007-02-26",26.03,27.97,25.57,27.49,928400.0],["2007-02-27",26.41,26.41,24.95,25.34,544800.0],["2007-02-28",25.28,25.47,24.58,25.0,268000.0],["2007-03-01",24.6,25.22,24.5,25.08,255500.0],["2007-03-02",24.99,25.14,24.3,24.55,232100.0],["2007-03-05",24.35,24.83,23.97,24.01,265500.0],["2007-03-06",24.28,24.9,24.12,24.57,192600.0],["2007-03-07",24.73,25.21,24.43,24.43,240800.0],["2007-03-08",24.59,25.19,24.59,24.86,200300.0],["2007-03-09",25.0,25.41,24.86,25.13,115400.0],["2007-03-12",24.99,25.23,24.84,25.03,110300.0],["2007-03-13",24.96,25.13,24.18,24.39,113500.0],["2007-03-14",24.29,24.42,23.6,24.28,167600.0],["2007-03-15",24.16,24.81,24.16,24.65,137200.0],["2007-03-16",24.61,25.1,24.31,25.01,305800.0],["2007-03-19",25.04,25.6,25.04,25.49,242100.0],["2007-03-20",25.33,25.39,24.86,25.1,401000.0],["2007-03-21",25.1,25.9,24.99,25.89,201700.0],["2007-03-22",25.87,25.87,25.41,25.8,345300.0],["2007-03-23",25.74,25.93,25.48,25.77,145800.0],["2007-03-26",25.85,26.11,25.64,26.04,110800.0],["2007-03-27",26.09,26.27,26.0,26.1,148800.0],["2007-03-28",25.98,26.21,25.58,26.16,135200.0],["2007-03-29",26.29,26.34,25.5,25.93,125000.0],["2007-03-30",25.88,26.44,25.88,26.44,193900.0],["2007-04-02",26.46,26.46,26.05,26.38,86100.0],["2007-04-03",26.44,26.97,26.44,26.52,131800.0],["2007-04-04",26.58,26.77,26.29,26.35,96900.0],["2007-04-05",26.27,26.41,26.06,26.2,110900.0],["2007-04-09",26.28,26.31,26.05,26.24,184600.0],["2007-04-10",26.33,26.55,26.25,26.5,111400.0],["2007-04-11",26.5,26.64,26.3,26.45,92800.0],["2007-04-12",26.55,26.58,26.24,26.34,128500.0],["2007-04-13",26.47,26.93,26.47,26.93,153000.0],["2007-04-16",27.09,27.4,27.04,27.37,94500.0],["2007-04-17",27.4,27.43,26.75,26.91,108300.0],["2007-04-18",26.81,27.18,26.7,27.01,89700.0],["2007-04-19",26.89,27.06,26.51,26.7,86100.0],["2007-04-20",27.08,27.23,26.97,27.07,82000.0],["2007-04-23",27.19,27.19,26.84,27.03,69600.0],["2007-04-24",27.1,27.14,26.75,26.94,80900.0],["2007-04-25",27.1,27.19,26.76,26.89,58500.0],["2007-04-26",26.97,27.11,26.71,27.04,80900.0],["2007-04-27",26.91,27.19,26.71,27.04,147900.0],["2007-04-30",27.12,27.28,26.39,26.41,117500.0],["2007-05-01",26.4,26.7,26.34,26.43,69800.0],["2007-05-02",26.35,26.65,26.25,26.39,136300.0],["2007-05-03",26.49,26.49,26.09,26.09,101500.0],["2007-05-04",26.19,26.42,26.02,26.38,133000.0],["2007-05-07",26.0,26.7,25.56,26.49,220800.0],["2007-05-08",27.0,27.98,27.0,27.18,306500.0],["2007-05-09",27.26,29.8,27.11,29.22,670000.0],["2007-05-10",29.22,29.28,27.91,28.05,286000.0],["2007-05-11",28.22,28.82,28.1,28.8,136300.0],["2007-05-14",28.92,29.2,28.28,28.38,287600.0],["2007-05-15",28.4,28.88,27.79,27.79,271000.0],["2007-05-16",27.8,28.1,27.51,28.1,129800.0],["2007-05-17",28.12,28.12,27.57,27.59,106800.0],["2007-05-18",27.73,27.98,27.5,27.9,89600.0],["2007-05-21",27.75,28.4,27.64,28.14,107900.0],["2007-05-22",28.23,28.23,27.6,27.72,191700.0],["2007-05-23",27.75,28.21,27.53,27.57,167500.0],["2007-05-24",27.51,27.71,26.56,26.72,215100.0],["2007-05-25",26.78,27.33,26.55,26.95,150600.0],["2007-05-29",27.07,27.33,26.82,27.0,98700.0],["2007-05-30",26.77,26.93,26.53,26.61,107200.0],["2007-05-31",26.63,26.96,26.28,26.77,158000.0],["2007-06-01",26.98,28.6,26.78,28.39,268900.0],["2007-06-04",28.17,28.67,28.0,28.53,227400.0],["2007-06-05",28.64,28.83,27.51,27.77,204400.0],["2007-06-06",27.55,27.79,27.31,27.61,95600.0],["2007-06-07",27.51,27.9,26.9,27.23,133700.0],["2007-06-08",27.17,27.89,27.17,27.72,84100.0],["2007-06-11",27.64,27.98,27.37,27.45,91100.0],["2007-06-12",27.35,27.42,26.89,27.12,109600.0],["2007-06-13",27.3,27.93,27.17,27.87,109900.0],["2007-06-14",27.89,28.19,27.82,27.85,93200.0],["2007-06-15",28.24,28.3,28.02,28.26,135600.0],["2007-06-18",28.26,28.43,27.97,28.23,69700.0],["2007-06-19",28.03,28.28,27.64,27.91,127700.0],["2007-06-20",28.01,28.31,27.33,27.41,100900.0],["2007-06-21",27.26,27.56,26.9,27.04,184600.0],["2007-06-22",27.04,27.04,26.8,26.91,154900.0],["2007-06-25",27.17,27.68,26.67,26.69,143200.0],["2007-06-26",26.8,27.2,26.58,26.96,152100.0],["2007-06-27",26.79,27.44,26.77,27.33,67500.0],["2007-06-28",27.4,27.55,27.14,27.47,90900.0],["2007-06-29",27.52,27.91,27.01,27.35,181100.0],["2007-07-02",27.5,28.0,27.31,27.45,173000.0],["2007-07-03",27.43,28.0,27.43,27.97,75300.0],["2007-07-05",27.97,27.98,27.51,27.8,116900.0],["2007-07-06",27.73,27.8,27.18,27.35,81100.0],["2007-07-09",27.46,27.84,27.09,27.25,113700.0],["2007-07-10",27.26,27.85,27.07,27.4,112400.0],["2007-07-11",27.7,27.95,27.45,27.53,69600.0],["2007-07-12",27.76,28.57,27.53,28.55,159700.0],["2007-07-13",28.4,28.4,27.87,28.33,78900.0],["2007-07-16",28.12,28.36,28.0,28.01,75500.0],["2007-07-17",27.46,27.97,26.55,27.76,263400.0],["2007-07-18",27.55,27.77,27.0,27.71,168600.0],["2007-07-19",27.72,27.8,27.3,27.55,69500.0],["2007-07-20",27.49,27.51,26.91,27.06,176200.0],["2007-07-23",27.15,27.4,26.9,26.92,85100.0],["2007-07-24",26.58,26.91,25.57,25.79,219100.0],["2007-07-25",25.95,26.5,25.51,26.15,149900.0],["2007-07-26",25.49,25.61,24.7,25.11,241200.0],["2007-07-27",25.0,25.29,24.5,24.68,165100.0],["2007-07-30",24.69,25.42,24.14,25.32,174700.0],["2007-07-31",25.28,25.81,24.72,24.76,130100.0],["2007-08-01",24.59,25.52,24.59,25.23,107300.0],["2007-08-02",25.33,25.79,25.09,25.32,118500.0],["2007-08-03",25.21,25.73,24.25,24.3,114700.0],["2007-08-06",24.25,24.53,23.53,23.74,261300.0],["2007-08-07",23.59,24.19,23.46,23.57,243700.0],["2007-08-08",23.65,27.82,23.65,25.47,603300.0],["2007-08-09",25.25,27.51,25.2,25.37,483700.0],["2007-08-10",25.2,26.11,24.6,24.98,297200.0],["2007-08-13",25.2,25.26,24.6,24.87,196300.0],["2007-08-14",24.89,25.79,24.75,24.81,173800.0],["2007-08-15",24.67,25.63,24.64,24.79,227900.0],["2007-08-16",24.62,26.27,24.07,26.17,327600.0],["2007-08-17",27.07,27.11,25.31,25.9,154300.0],["2007-08-20",26.07,26.59,25.67,25.84,103100.0],["2007-08-21",25.52,26.37,25.52,26.11,76100.0],["2007-08-22",26.2,26.38,25.33,25.93,149500.0],["2007-08-23",25.98,25.98,24.65,24.69,111300.0],["2007-08-24",24.66,25.19,24.23,25.12,120800.0],["2007-08-27",25.05,25.45,25.0,25.42,65100.0],["2007-08-28",25.16,25.31,24.62,24.69,121400.0],["2007-08-29",24.83,25.04,24.32,24.69,176700.0],["2007-08-30",24.4,25.0,24.31,24.51,210000.0],["2007-08-31",24.97,25.1,24.4,24.91,129700.0],["2007-09-04",25.08,25.75,24.67,25.56,173600.0],["2007-09-05",24.0,24.07,20.25,20.56,2981100.0],["2007-09-06",20.86,21.81,20.59,21.8,809200.0],["2007-09-07",21.25,21.29,20.38,21.24,548800.0],["2007-09-10",21.32,21.44,20.38,20.65,327200.0],["2007-09-11",20.63,21.19,20.6,21.08,434500.0],["2007-09-12",21.01,21.17,20.58,20.59,214000.0],["2007-09-13",20.72,21.0,20.31,20.71,479900.0],["2007-09-14",20.46,20.88,20.46,20.68,265200.0],["2007-09-17",20.66,20.66,20.0,20.02,302100.0],["2007-09-18",20.0,20.9,19.64,20.9,333500.0],["2007-09-19",20.97,21.69,20.83,21.33,222500.0],["2007-09-20",21.33,22.14,21.23,21.78,226000.0],["2007-09-21",21.99,22.29,21.85,21.95,295700.0],["2007-09-24",22.0,22.18,21.76,22.16,157800.0],["2007-09-25",21.92,22.49,21.61,21.88,239200.0],["2007-09-26",21.98,22.18,21.82,21.98,184600.0],["2007-09-27",22.03,22.19,21.84,22.01,146200.0],["2007-09-28",21.95,23.12,21.95,22.51,382400.0],["2007-10-01",22.38,23.39,22.38,23.35,251500.0],["2007-10-02",23.28,23.5,23.15,23.5,219400.0],["2007-10-03",23.49,24.24,23.49,23.83,254700.0],["2007-10-04",23.88,23.93,23.35,23.7,221300.0],["2007-10-05",24.01,24.22,23.71,23.91,143000.0],["2007-10-08",23.79,24.04,23.61,23.93,116500.0],["2007-10-09",23.9,24.04,23.65,23.89,122200.0],["2007-10-10",23.79,24.02,23.64,23.93,107800.0],["2007-10-11",24.04,24.09,23.65,23.78,171600.0],["2007-10-12",23.73,24.25,23.73,24.1,190700.0],["2007-10-15",24.02,24.33,23.81,24.32,150400.0],["2007-10-16",24.16,24.33,23.72,24.0,142100.0],["2007-10-17",24.09,24.09,23.62,23.76,111600.0],["2007-10-18",23.53,24.08,23.49,23.92,160400.0],["2007-10-19",23.91,23.94,22.86,23.0,108700.0],["2007-10-22",22.74,23.12,22.5,23.09,93400.0],["2007-10-23",23.19,23.34,22.82,23.3,85900.0],["2007-10-24",23.03,23.07,22.48,22.86,108700.0],["2007-10-25",23.0,23.49,22.75,23.08,102500.0],["2007-10-26",23.61,23.82,23.1,23.61,95600.0],["2007-10-29",23.69,24.15,23.51,23.95,96400.0],["2007-10-30",23.8,24.4,23.8,24.39,171000.0],["2007-10-31",24.4,25.24,24.11,25.03,229700.0],["2007-11-01",24.69,25.0,24.18,24.54,155300.0],["2007-11-02",24.55,24.92,24.02,24.06,142300.0],["2007-11-05",23.97,24.47,23.6,23.83,126400.0],["2007-11-06",23.73,26.13,23.73,25.85,395000.0],["2007-11-07",25.43,25.91,24.96,25.05,165100.0],["2007-11-08",25.25,25.41,24.78,25.13,204900.0],["2007-11-09",24.66,25.48,24.4,25.2,179700.0],["2007-11-12",25.2,25.4,24.49,24.69,135900.0],["2007-11-13",24.9,25.32,24.71,24.99,92000.0],["2007-11-14",25.18,25.22,24.77,25.05,103300.0],["2007-11-15",24.92,24.92,24.33,24.68,86200.0],["2007-11-16",24.77,24.95,24.62,24.75,77000.0],["2007-11-19",24.43,24.7,24.0,24.31,74900.0],["2007-11-20",24.1,24.97,24.1,24.65,117900.0],["2007-11-21",24.39,24.67,23.9,24.22,61100.0],["2007-11-23",24.46,24.46,23.93,24.23,20300.0],["2007-11-26",24.23,24.66,23.98,24.19,76300.0],["2007-11-27",24.28,24.31,23.71,23.97,92200.0],["2007-11-28",24.17,25.31,23.93,25.3,148200.0],["2007-11-29",25.14,25.4,24.85,25.27,48900.0],["2007-11-30",25.53,25.53,24.69,24.79,82100.0],["2007-12-03",24.75,25.73,24.56,24.98,83400.0],["2007-12-04",24.65,25.22,24.55,24.61,71400.0],["2007-12-05",24.7,25.51,24.7,25.5,61300.0],["2007-12-06",25.35,26.17,25.35,26.09,124800.0],["2007-12-07",26.13,26.77,25.39,26.75,72600.0],["2007-12-10",26.77,26.95,26.68,26.86,60800.0],["2007-12-11",26.94,27.32,26.59,26.95,137600.0],["2007-12-12",27.21,27.45,26.03,26.24,115100.0],["2007-12-13",25.96,26.45,23.9,26.3,124700.0],["2007-12-14",25.92,26.53,25.64,26.25,65400.0],["2007-12-17",26.0,26.14,25.6,25.66,71500.0],["2007-12-18",25.92,26.11,24.96,25.91,105600.0],["2007-12-19",25.85,26.41,25.66,26.04,140200.0],["2007-12-20",26.29,26.66,25.83,26.66,110100.0],["2007-12-21",26.91,27.47,26.6,27.2,268100.0],["2007-12-24",27.16,27.42,27.06,27.25,32900.0],["2007-12-26",27.04,27.36,26.32,27.07,85400.0],["2007-12-27",27.07,27.31,26.03,26.21,79600.0],["2007-12-28",26.37,26.66,26.02,26.02,56200.0],["2007-12-31",26.0,26.51,25.58,26.47,89200.0],["2008-01-02",26.37,26.37,25.32,25.62,83900.0],["2008-01-03",25.72,25.72,25.19,25.19,101600.0],["2008-01-04",25.1,25.45,24.99,25.17,89700.0],["2008-01-07",25.24,25.53,24.93,25.29,117200.0],["2008-01-08",25.13,25.31,24.65,24.72,117700.0],["2008-01-09",24.61,25.0,24.08,25.0,65200.0],["2008-01-10",24.66,25.42,24.42,24.93,56100.0],["2008-01-11",24.68,25.06,23.52,23.57,133700.0],["2008-01-14",23.78,24.26,23.47,24.11,183700.0],["2008-01-15",23.82,24.0,23.56,23.59,71900.0],["2008-01-16",23.43,25.0,23.33,24.18,102800.0],["2008-01-17",24.22,24.43,23.41,23.45,45500.0],["2008-01-18",23.41,23.9,22.68,22.92,126100.0],["2008-01-22",22.0,22.9,21.65,22.46,98200.0],["2008-01-23",21.61,22.8,21.31,22.62,115900.0],["2008-01-24",22.7,23.01,22.19,22.95,117400.0],["2008-01-25",23.31,23.31,22.43,22.56,62800.0],["2008-01-28",22.47,22.92,22.05,22.55,74200.0],["2008-01-29",22.64,22.82,21.82,22.72,97400.0],["2008-01-30",22.51,22.62,21.9,22.28,85800.0],["2008-01-31",22.11,23.49,21.87,23.33,117800.0],["2008-02-01",23.47,23.98,23.03,23.8,119000.0],["2008-02-04",23.59,24.25,23.28,24.13,89400.0],["2008-02-05",25.52,26.51,24.32,25.33,252000.0],["2008-02-06",25.41,25.46,22.9,22.99,344300.0],["2008-02-07",22.91,24.29,22.71,24.03,170200.0],["2008-02-08",23.92,24.09,23.05,23.18,102000.0],["2008-02-11",23.24,23.62,23.01,23.12,98100.0],["2008-02-12",23.19,23.4,22.76,22.91,103400.0],["2008-02-13",22.88,23.25,22.82,23.0,91800.0],["2008-02-14",23.01,23.01,21.79,21.99,183900.0],["2008-02-15",21.83,22.24,21.56,22.23,132300.0],["2008-02-19",22.48,22.91,21.93,22.0,88100.0],["2008-02-20",21.8,22.44,21.8,22.35,83500.0],["2008-02-21",22.26,22.46,21.4,21.67,186100.0],["2008-02-22",21.64,21.72,21.35,21.49,217800.0],["2008-02-25",21.64,22.26,21.31,21.96,218800.0],["2008-02-26",21.92,22.5,21.45,22.28,83600.0],["2008-02-27",22.11,22.44,21.71,21.94,45700.0],["2008-02-28",21.79,21.79,21.2,21.4,60000.0],["2008-02-29",21.3,21.49,21.1,21.15,88400.0],["2008-03-03",21.12,21.25,20.7,21.07,78600.0],["2008-03-04",20.81,21.24,20.7,21.16,82800.0],["2008-03-05",21.25,21.38,20.8,21.21,63800.0],["2008-03-06",21.18,21.37,20.7,20.7,68100.0],["2008-03-07",20.5,21.11,20.46,20.83,92000.0],["2008-03-10",20.86,21.13,20.6,20.61,73700.0],["2008-03-11",21.18,21.45,21.0,21.27,132000.0],["2008-03-12",21.32,21.73,21.29,21.63,96300.0],["2008-03-13",21.52,22.45,21.15,22.31,139200.0],["2008-03-14",22.46,22.49,21.75,22.13,120300.0],["2008-03-17",21.5,22.21,21.09,21.78,69700.0],["2008-03-18",21.79,22.5,21.63,22.4,126700.0],["2008-03-19",22.52,22.65,21.85,21.98,100800.0],["2008-03-20",22.2,22.63,21.95,22.42,306600.0],["2008-03-24",22.42,22.65,22.14,22.65,111400.0],["2008-03-25",22.64,22.67,21.96,22.35,137100.0],["2008-03-26",22.17,22.24,22.04,22.13,89400.0],["2008-03-27",22.21,23.56,22.21,23.48,304300.0],["2008-03-28",23.44,23.57,22.88,22.99,86700.0],["2008-03-31",23.13,23.28,22.75,23.02,127500.0],["2008-04-01",23.53,23.84,23.46,23.6,119200.0],["2008-04-02",23.54,23.78,22.71,23.76,130400.0],["2008-04-03",23.75,23.99,23.71,23.99,75800.0],["2008-04-04",24.0,24.62,23.98,24.38,136200.0],["2008-04-07",24.5,24.5,23.9,23.95,60500.0],["2008-04-08",23.72,24.23,23.72,23.84,53900.0],["2008-04-09",23.92,24.25,23.6,23.86,149500.0],["2008-04-10",23.81,24.05,23.46,23.7,85300.0],["2008-04-11",23.49,23.74,22.96,23.01,63600.0],["2008-04-14",22.96,23.01,22.3,22.31,85200.0],["2008-04-15",22.42,22.64,22.13,22.28,68200.0],["2008-04-16",22.5,23.23,22.37,23.2,122800.0],["2008-04-17",23.03,23.16,22.62,22.63,70500.0],["2008-04-18",23.04,23.2,22.76,23.18,75200.0],["2008-04-21",23.2,23.65,23.01,23.47,82200.0],["2008-04-22",23.31,23.48,23.09,23.22,95800.0],["2008-04-23",23.27,23.69,23.09,23.53,82800.0],["2008-04-24",23.49,24.35,23.37,24.07,123900.0],["2008-04-25",23.82,24.12,23.53,23.84,46300.0],["2008-04-28",23.77,24.06,23.71,23.83,45600.0],["2008-04-29",23.86,23.99,23.45,23.79,107700.0],["2008-04-30",23.72,24.61,23.47,24.45,202200.0],["2008-05-01",24.7,24.8,24.22,24.38,124100.0],["2008-05-02",24.62,24.62,23.91,23.91,122000.0],["2008-05-05",23.8,23.91,23.35,23.74,141900.0],["2008-05-06",23.55,23.81,23.38,23.51,151900.0],["2008-05-07",23.58,23.95,23.35,23.54,85700.0],["2008-05-08",23.52,23.82,23.4,23.45,60000.0],["2008-05-09",23.39,23.58,23.38,23.56,58200.0],["2008-05-12",23.73,23.95,23.51,23.95,76200.0],["2008-05-13",24.01,24.19,23.74,24.13,41900.0],["2008-05-14",24.12,24.19,23.93,24.05,61200.0],["2008-05-15",24.01,24.21,23.61,23.94,70200.0],["2008-05-16",24.07,24.42,23.61,24.21,75700.0],["2008-05-19",24.15,25.35,24.03,25.22,196600.0],["2008-05-20",25.16,26.16,25.14,25.64,183000.0],["2008-05-21",25.7,25.98,25.13,25.64,113300.0],["2008-05-22",25.64,25.91,25.13,25.79,100800.0],["2008-05-23",25.52,25.74,24.4,25.12,167500.0],["2008-05-27",25.19,25.85,25.09,25.85,77700.0],["2008-05-28",25.94,25.94,25.65,25.9,59200.0],["2008-05-29",25.81,25.91,25.57,25.75,57000.0],["2008-05-30",25.73,25.73,25.08,25.21,139600.0],["2008-06-02",25.15,25.15,24.46,25.09,34800.0],["2008-06-03",25.19,25.25,24.95,25.25,75700.0],["2008-06-04",25.13,25.25,24.84,25.25,78200.0],["2008-06-05",25.22,25.28,25.04,25.28,120600.0],["2008-06-06",25.06,25.25,25.0,25.08,82800.0],["2008-06-09",25.06,25.06,24.57,24.89,50600.0],["2008-06-10",24.66,25.21,24.56,24.74,81300.0],["2008-06-11",24.59,25.04,24.44,24.55,60100.0],["2008-06-12",24.71,25.09,24.56,24.97,84700.0],["2008-06-13",25.18,25.29,24.82,25.06,44300.0],["2008-06-16",25.02,25.16,24.78,24.96,122200.0],["2008-06-17",24.98,25.06,24.45,24.65,110800.0],["2008-06-18",24.58,24.98,24.58,24.66,50700.0],["2008-06-19",24.65,24.99,24.56,24.9,96700.0],["2008-06-20",24.79,24.96,24.49,24.83,139700.0],["2008-06-23",24.88,24.88,24.27,24.36,88400.0],["2008-06-24",24.14,24.25,22.86,22.87,305300.0],["2008-06-25",22.83,23.11,22.52,22.6,122300.0],["2008-06-26",22.55,22.82,22.55,22.77,86300.0],["2008-06-27",22.67,22.73,20.85,20.9,716200.0],["2008-06-30",20.83,21.77,20.81,21.42,274300.0],["2008-07-01",21.12,21.32,20.59,20.61,167000.0],["2008-07-02",20.7,20.73,20.05,20.11,107800.0],["2008-07-03",20.12,20.58,19.95,20.2,60800.0],["2008-07-07",20.36,20.5,19.99,20.17,114700.0],["2008-07-08",20.26,21.1,20.21,21.09,102200.0],["2008-07-09",21.05,21.05,20.38,20.38,98700.0],["2008-07-10",20.29,21.02,20.29,20.63,68600.0],["2008-07-11",20.4,21.04,20.17,21.02,76000.0],["2008-07-14",21.15,21.2,20.27,20.61,102200.0],["2008-07-15",20.41,20.94,20.29,20.64,71500.0],["2008-07-16",20.64,21.01,20.33,21.0,80000.0],["2008-07-17",21.0,21.25,20.51,21.12,101600.0],["2008-07-18",21.03,21.17,20.98,21.09,107300.0],["2008-07-21",21.21,21.53,21.16,21.37,132300.0],["2008-07-22",21.2,21.75,21.2,21.67,124000.0],["2008-07-23",21.68,21.76,21.19,21.26,63100.0],["2008-07-24",21.38,21.58,20.9,21.15,67900.0],["2008-07-25",21.25,21.3,20.96,21.18,41800.0],["2008-07-28",21.06,21.43,20.83,20.92,31000.0],["2008-07-29",21.03,21.08,20.77,20.78,48500.0],["2008-07-30",20.91,21.3,20.91,21.04,67700.0],["2008-07-31",20.84,21.2,20.75,21.07,35400.0],["2008-08-01",21.15,21.49,21.06,21.37,115800.0],["2008-08-04",21.32,22.56,21.15,22.36,140300.0],["2008-08-05",22.55,22.81,22.07,22.76,86900.0],["2008-08-06",22.67,23.57,22.19,23.55,75200.0],["2008-08-07",23.36,23.36,22.93,23.21,67200.0],["2008-08-08",23.18,24.28,22.34,23.97,102500.0],["2008-08-11",24.06,25.25,22.96,24.97,130200.0],["2008-08-12",24.84,25.03,24.3,24.36,141700.0],["2008-08-13",24.39,25.05,24.26,24.98,106400.0],["2008-08-14",24.8,25.17,24.62,25.12,49700.0],["2008-08-15",25.38,25.56,24.8,25.34,117100.0],["2008-08-18",25.3,25.56,24.73,25.01,73000.0],["2008-08-19",24.87,24.97,24.54,24.67,37400.0],["2008-08-20",24.65,25.4,24.32,24.59,59900.0],["2008-08-21",24.38,24.91,24.0,24.31,82300.0],["2008-08-22",24.46,24.55,24.08,24.44,56500.0],["2008-08-25",24.4,24.4,23.7,23.7,51800.0],["2008-08-26",23.93,23.93,22.96,23.41,119900.0],["2008-08-27",22.97,23.56,22.66,23.18,132900.0],["2008-08-28",22.96,23.41,22.92,22.93,133500.0],["2008-08-29",22.78,23.63,22.76,23.21,107800.0],["2008-09-02",23.45,23.61,22.34,22.45,135100.0],["2008-09-03",22.46,23.06,22.25,22.98,129500.0],["2008-09-04",22.87,23.31,22.06,22.5,80900.0],["2008-09-05",22.36,23.38,22.22,23.09,115200.0],["2008-09-08",23.56,24.34,23.51,24.28,126200.0],["2008-09-09",24.37,24.54,23.78,23.78,117400.0],["2008-09-10",23.89,23.95,23.42,23.79,112500.0],["2008-09-11",23.58,23.77,23.0,23.73,184200.0],["2008-09-12",23.73,23.75,23.0,23.59,81500.0],["2008-09-15",23.42,23.73,23.34,23.36,67600.0],["2008-09-16",23.25,23.7,22.75,23.6,124300.0],["2008-09-17",23.39,23.61,22.94,23.06,89800.0],["2008-09-18",23.4,23.96,22.39,23.96,166100.0],["2008-09-19",24.4,25.0,24.32,24.5,304900.0],["2008-09-22",24.41,24.49,23.7,24.11,108200.0],["2008-09-23",24.06,24.07,23.14,23.32,80200.0],["2008-09-24",23.46,23.98,22.63,23.49,78300.0],["2008-09-25",23.62,24.04,23.42,24.04,75000.0],["2008-09-26",23.99,24.24,23.58,24.06,50700.0],["2008-09-29",23.83,24.1,22.52,23.14,113400.0],["2008-09-30",23.04,23.51,22.81,23.51,96500.0],["2008-10-01",23.29,23.57,22.51,23.11,63800.0],["2008-10-02",22.96,23.53,21.96,22.13,78600.0],["2008-10-03",22.43,22.76,22.0,22.15,65400.0],["2008-10-06",21.71,21.78,20.13,20.5,263600.0],["2008-10-07",20.72,21.17,19.02,19.09,185800.0],["2008-10-08",18.86,19.36,18.29,18.57,121600.0],["2008-10-09",18.82,19.04,16.92,16.96,180500.0],["2008-10-10",16.59,18.15,16.55,17.75,197600.0],["2008-10-13",17.97,17.97,17.11,17.76,128800.0],["2008-10-14",18.3,19.14,18.01,18.24,139800.0],["2008-10-15",17.94,18.2,16.45,16.54,72800.0],["2008-10-16",16.61,17.31,16.01,17.31,93500.0],["2008-10-17",16.76,17.24,16.34,16.85,131900.0],["2008-10-20",16.93,17.5,16.7,17.4,74200.0],["2008-10-21",17.18,17.31,16.41,16.42,148000.0],["2008-10-22",16.1,16.84,16.01,16.13,146700.0],["2008-10-23",16.3,16.82,15.46,15.59,89800.0],["2008-10-24",15.01,15.23,14.51,14.78,152800.0],["2008-10-27",14.65,14.88,14.21,14.24,62700.0],["2008-10-28",14.42,14.7,13.66,14.58,109600.0],["2008-10-29",14.75,14.94,14.37,14.55,104400.0],["2008-10-30",14.0,14.99,11.01,11.33,693400.0],["2008-10-31",11.27,11.95,10.7,11.5,343300.0],["2008-11-03",11.52,11.78,11.15,11.23,199500.0],["2008-11-04",11.47,11.91,11.2,11.85,212300.0],["2008-11-05",11.89,12.52,11.41,11.81,239600.0],["2008-11-06",11.75,11.75,11.29,11.5,84800.0],["2008-11-07",11.6,11.77,11.02,11.3,98600.0],["2008-11-10",11.5,11.5,10.88,10.95,201500.0],["2008-11-11",10.84,11.45,10.71,10.93,89100.0],["2008-11-12",10.81,10.9,10.35,10.51,136200.0],["2008-11-13",10.52,11.81,10.34,11.77,180500.0],["2008-11-14",11.58,11.76,10.93,10.96,133600.0],["2008-11-17",10.86,11.32,10.61,11.0,137100.0],["2008-11-18",11.01,11.68,11.01,11.44,145200.0],["2008-11-19",11.41,11.67,10.87,10.88,112500.0],["2008-11-20",10.78,11.3,10.52,11.12,203800.0],["2008-11-21",11.13,11.13,10.15,10.81,295600.0],["2008-11-24",10.91,12.02,10.34,11.96,224400.0],["2008-11-25",10.8,12.02,10.8,11.78,230200.0],["2008-11-26",11.54,13.22,11.4,13.16,128600.0],["2008-11-28",13.05,13.88,12.83,13.88,61300.0],["2008-12-01",13.6,13.83,11.87,11.96,139500.0],["2008-12-02",12.19,12.8,11.76,12.47,142900.0],["2008-12-03",12.2,13.02,11.68,12.56,103200.0],["2008-12-04",12.38,13.35,11.98,12.2,96400.0],["2008-12-05",12.08,12.99,12.03,12.99,72300.0],["2008-12-08",13.32,13.78,13.03,13.25,93500.0],["2008-12-09",13.12,13.36,12.46,12.6,142200.0],["2008-12-10",12.75,13.24,12.75,13.05,55800.0],["2008-12-11",12.9,13.34,12.72,12.76,72200.0],["2008-12-12",12.46,12.99,12.23,12.93,149700.0],["2008-12-15",12.96,12.99,12.36,12.64,70000.0],["2008-12-16",12.8,13.14,12.55,12.95,108900.0],["2008-12-17",12.8,13.12,12.69,12.85,79400.0],["2008-12-18",12.78,13.06,12.56,12.92,52400.0],["2008-12-19",13.16,13.36,12.53,12.68,188500.0],["2008-12-22",12.7,13.05,12.5,12.96,93900.0],["2008-12-23",13.02,13.14,12.64,12.79,61400.0],["2008-12-24",12.7,13.14,12.64,13.06,11900.0],["2008-12-26",13.09,13.45,13.06,13.33,15500.0],["2008-12-29",13.34,13.4,12.5,12.53,48300.0],["2008-12-30",12.65,13.24,12.56,12.85,69400.0],["2008-12-31",12.85,13.9,12.81,13.85,113000.0],["2009-01-02",13.84,14.68,13.2,14.36,49600.0],["2009-01-05",14.42,14.66,13.78,14.18,43300.0],["2009-01-06",14.33,14.88,13.78,14.56,34200.0],["2009-01-07",14.38,14.48,13.94,14.09,28800.0],["2009-01-08",14.01,14.62,13.76,14.6,38000.0],["2009-01-09",14.62,14.62,13.41,13.41,73100.0],["2009-01-12",13.43,13.88,12.5,12.52,73400.0],["2009-01-13",12.42,12.86,12.42,12.53,109800.0],["2009-01-14",12.4,12.74,12.02,12.5,93600.0],["2009-01-15",12.46,13.04,12.28,12.99,57100.0],["2009-01-16",13.04,13.53,12.51,13.46,83500.0],["2009-01-20",13.31,13.84,12.62,12.65,49000.0],["2009-01-21",12.73,13.75,12.73,13.72,118700.0],["2009-01-22",13.45,13.59,13.01,13.24,39500.0],["2009-01-23",11.73,12.62,11.01,11.21,137100.0],["2009-01-26",11.26,11.75,11.13,11.57,266500.0],["2009-01-27",11.57,11.72,11.17,11.28,66500.0],["2009-01-28",11.54,11.85,11.38,11.7,228800.0],["2009-01-29",13.03,14.93,13.03,13.9,305800.0],["2009-01-30",14.5,14.84,14.35,14.63,218600.0],["2009-02-02",14.54,15.36,13.95,15.25,197100.0],["2009-02-03",15.4,16.52,14.87,16.26,351900.0],["2009-02-04",16.27,18.03,16.27,17.13,532900.0],["2009-02-05",17.08,18.0,17.03,17.7,275000.0],["2009-02-06",17.77,18.2,17.24,18.14,218800.0],["2009-02-09",18.08,18.38,17.73,17.91,76100.0],["2009-02-10",16.12,16.75,15.73,15.78,190400.0],["2009-02-11",15.89,17.25,15.89,17.25,222000.0],["2009-02-12",17.07,17.75,16.87,17.47,168900.0],["2009-02-13",17.35,17.5,14.16,16.18,526700.0],["2009-02-17",15.93,18.1,15.7,17.44,434300.0],["2009-02-18",17.5,17.53,16.78,17.1,223100.0],["2009-02-19",17.22,17.55,16.85,16.9,95600.0],["2009-02-20",16.76,17.29,16.66,16.8,119200.0],["2009-02-23",16.86,17.19,16.24,16.29,206600.0],["2009-02-24",16.39,17.22,16.02,16.92,212800.0],["2009-02-25",16.78,17.17,16.44,16.74,183200.0],["2009-02-26",16.86,16.96,15.69,15.85,145600.0],["2009-02-27",15.55,16.18,15.25,15.8,147500.0],["2009-03-02",15.59,15.9,15.01,15.1,209500.0],["2009-03-03",15.1,15.45,14.94,15.09,174900.0],["2009-03-04",15.17,15.87,15.05,15.65,106800.0],["2009-03-05",15.4,15.64,14.52,14.59,137300.0],["2009-03-06",14.61,14.71,13.89,14.07,226200.0],["2009-03-09",13.91,14.37,13.86,13.9,168100.0],["2009-03-10",14.13,15.3,14.13,15.24,188000.0],["2009-03-11",15.5,15.93,15.09,15.22,134300.0],["2009-03-12",15.11,16.59,14.98,16.53,144700.0],["2009-03-13",16.55,16.83,16.24,16.51,67200.0],["2009-03-16",16.55,17.23,16.35,16.82,156000.0],["2009-03-17",16.76,17.55,16.52,17.55,151700.0],["2009-03-18",17.4,17.49,16.43,16.75,191500.0],["2009-03-19",16.94,16.94,15.75,15.8,141900.0],["2009-03-20",15.94,15.94,14.97,15.03,152100.0],["2009-03-23",15.26,15.5,14.68,15.14,192700.0],["2009-03-24",14.91,15.08,14.45,14.5,156200.0],["2009-03-25",14.5,15.01,14.35,15.01,190500.0],["2009-03-26",15.14,15.5,14.77,15.5,157200.0],["2009-03-27",15.31,15.48,15.15,15.2,95000.0],["2009-03-30",15.0,15.4,14.37,14.93,87000.0],["2009-03-31",15.04,15.49,14.65,15.26,102900.0],["2009-04-01",14.99,16.12,14.93,16.07,163100.0],["2009-04-02",16.0,17.33,15.9,17.06,238600.0],["2009-04-03",16.98,17.39,16.53,17.23,91600.0],["2009-04-06",17.0,17.45,16.71,17.05,128600.0],["2009-04-07",16.91,17.21,16.59,16.6,88500.0],["2009-04-08",16.65,17.05,15.19,15.96,166300.0],["2009-04-09",16.09,16.83,15.77,16.71,124600.0],["2009-04-13",16.58,16.64,15.83,16.37,58300.0],["2009-04-14",16.07,16.31,15.77,15.8,62600.0],["2009-04-15",15.7,16.48,15.65,16.48,48400.0],["2009-04-16",16.5,17.12,16.25,16.91,72500.0],["2009-04-17",16.97,17.51,16.74,17.31,68300.0],["2009-04-20",17.03,17.47,16.67,16.92,87700.0],["2009-04-21",16.81,17.82,16.81,17.64,79500.0],["2009-04-22",17.36,18.35,17.26,17.7,91500.0],["2009-04-23",17.67,18.19,17.25,18.11,201400.0],["2009-04-24",18.2,18.2,16.96,17.36,178200.0],["2009-04-27",17.1,17.79,16.81,17.21,196300.0],["2009-04-28",17.09,18.2,16.91,18.0,99800.0],["2009-04-29",18.1,18.5,17.38,17.91,166500.0],["2009-04-30",18.13,19.04,17.9,18.75,206400.0],["2009-05-01",18.63,19.1,17.81,18.84,192700.0],["2009-05-04",18.94,19.05,18.51,18.76,151400.0],["2009-05-05",18.62,19.09,18.11,18.83,229900.0],["2009-05-06",19.0,19.28,18.58,19.08,115300.0],["2009-05-07",19.2,19.26,18.68,18.88,118300.0],["2009-05-08",19.17,19.48,18.53,19.47,146200.0],["2009-05-11",19.21,19.4,18.6,19.13,92300.0],["2009-05-12",19.14,19.43,18.94,19.03,136700.0],["2009-05-13",18.84,19.12,18.5,18.54,126700.0],["2009-05-14",18.56,19.06,18.22,18.67,147700.0],["2009-05-15",18.76,19.1,17.79,17.99,147200.0],["2009-05-18",18.17,18.34,17.81,17.99,134400.0],["2009-05-19",17.87,18.34,17.87,18.01,143000.0],["2009-05-20",18.06,18.75,17.73,17.84,156700.0],["2009-05-21",17.72,17.83,17.2,17.69,122100.0],["2009-05-22",17.72,17.97,17.39,17.43,125500.0],["2009-05-26",17.26,19.15,17.26,19.07,176000.0],["2009-05-27",18.92,18.92,18.35,18.42,110400.0],["2009-05-28",18.47,18.59,17.96,18.27,109600.0],["2009-05-29",18.26,18.41,17.98,18.4,86800.0],["2009-06-01",18.55,18.83,18.14,18.54,104400.0],["2009-06-02",18.42,18.42,18.0,18.3,164200.0],["2009-06-03",18.1,18.24,17.96,18.23,105700.0],["2009-06-04",18.18,18.76,17.99,18.59,81900.0],["2009-06-05",18.76,19.19,18.5,18.91,105100.0],["2009-06-08",18.65,18.73,18.2,18.48,67100.0],["2009-06-09",18.49,18.63,18.32,18.36,60000.0],["2009-06-10",18.53,18.53,16.97,17.18,221400.0],["2009-06-11",17.26,17.62,17.22,17.24,61300.0],["2009-06-12",17.18,17.24,16.67,17.24,88100.0],["2009-06-15",16.88,16.9,16.58,16.78,108600.0],["2009-06-16",16.75,17.22,16.66,16.87,64200.0],["2009-06-17",16.93,17.47,16.88,17.26,76100.0],["2009-06-18",17.27,18.0,17.07,17.85,212900.0],["2009-06-19",18.07,18.62,18.02,18.22,162800.0],["2009-06-22",18.12,18.5,18.01,18.31,146100.0],["2009-06-23",18.46,19.43,18.24,19.23,270600.0],["2009-06-24",19.41,19.43,19.0,19.29,183900.0],["2009-06-25",19.24,19.65,18.93,19.61,122500.0],["2009-06-26",19.47,20.0,19.41,20.0,296000.0],["2009-06-29",19.9,20.76,19.27,20.71,124200.0],["2009-06-30",20.78,21.13,20.27,20.85,129300.0],["2009-07-01",20.95,21.23,20.58,20.71,144300.0],["2009-07-02",20.37,20.91,20.16,20.17,190500.0],["2009-07-06",20.06,20.59,19.77,20.02,53100.0],["2009-07-07",19.97,20.39,19.78,19.84,47900.0],["2009-07-08",19.96,19.97,19.23,19.67,66100.0],["2009-07-09",19.7,19.7,19.08,19.1,57500.0],["2009-07-10",19.08,19.26,18.76,19.2,39200.0],["2009-07-13",19.16,19.3,18.3,19.18,136400.0],["2009-07-14",19.23,19.43,19.04,19.18,57900.0],["2009-07-15",19.31,20.08,19.31,19.57,119300.0],["2009-07-16",19.44,19.88,19.44,19.73,96900.0],["2009-07-17",19.79,19.91,19.34,19.73,75000.0],["2009-07-20",19.86,19.97,19.44,19.57,84200.0],["2009-07-21",19.7,20.29,19.7,20.18,60900.0],["2009-07-22",20.17,20.9,20.1,20.86,100100.0],["2009-07-23",20.75,21.16,20.36,20.52,122600.0],["2009-07-24",20.47,21.05,20.47,20.89,75600.0],["2009-07-27",20.76,21.01,20.48,20.82,60500.0],["2009-07-28",20.78,20.88,20.14,20.76,70000.0],["2009-07-29",20.7,20.77,20.29,20.46,77000.0],["2009-07-30",20.58,20.75,19.92,20.06,102600.0],["2009-07-31",19.94,20.46,19.79,19.8,58400.0],["2009-08-03",19.87,20.0,19.3,19.61,117900.0],["2009-08-04",19.46,19.72,19.07,19.38,46500.0],["2009-08-05",19.33,19.56,18.29,18.53,168900.0],["2009-08-06",18.53,18.54,18.15,18.22,55700.0],["2009-08-07",18.45,18.92,18.0,18.56,80600.0],["2009-08-10",18.46,18.61,18.1,18.36,45800.0],["2009-08-11",18.25,18.55,18.17,18.27,40800.0],["2009-08-12",18.34,19.63,18.34,19.24,133200.0],["2009-08-13",19.26,19.63,19.0,19.06,61700.0],["2009-08-14",19.0,19.56,18.24,18.35,108900.0],["2009-08-17",18.19,18.9,18.1,18.64,80800.0],["2009-08-18",18.77,19.29,18.31,18.91,63000.0],["2009-08-19",18.69,19.67,18.61,19.48,78100.0],["2009-08-20",19.35,20.35,19.29,20.25,134800.0],["2009-08-21",20.44,20.69,20.04,20.32,142300.0],["2009-08-24",20.32,20.5,19.99,20.06,49800.0],["2009-08-25",20.19,20.27,19.74,20.09,92600.0],["2009-08-26",19.98,20.56,19.9,20.28,120400.0],["2009-08-27",19.06,19.72,17.65,17.75,343700.0],["2009-08-28",17.98,18.03,16.86,16.97,336100.0],["2009-08-31",16.87,17.21,16.7,16.87,212000.0],["2009-09-01",16.75,17.47,16.37,16.37,155500.0],["2009-09-02",16.34,17.0,16.34,16.98,224900.0],["2009-09-03",17.0,17.0,16.77,16.84,74900.0],["2009-09-04",16.84,17.22,16.84,16.93,148700.0],["2009-09-08",16.98,17.06,16.31,16.52,211400.0],["2009-09-09",16.6,17.09,16.51,16.95,150800.0],["2009-09-10",16.99,17.07,16.75,16.82,82800.0],["2009-09-11",16.8,17.19,16.8,17.0,106500.0],["2009-09-14",16.86,17.29,16.8,17.1,111000.0],["2009-09-15",17.05,17.35,17.05,17.15,69700.0],["2009-09-16",17.17,17.59,17.17,17.53,54700.0],["2009-09-17",17.53,17.71,17.34,17.49,84300.0],["2009-09-18",17.68,17.84,17.4,17.73,189300.0],["2009-09-21",17.54,17.89,17.41,17.46,50400.0],["2009-09-22",17.49,17.81,17.34,17.5,66200.0],["2009-09-23",17.75,17.75,17.49,17.5,62500.0],["2009-09-24",17.75,17.79,17.41,17.5,98000.0],["2009-09-25",17.38,17.75,17.38,17.72,83600.0],["2009-09-28",17.75,18.22,17.65,18.11,83800.0],["2009-09-29",18.09,18.72,17.99,18.25,252700.0],["2009-09-30",18.2,18.4,17.95,18.29,112700.0],["2009-10-01",18.32,18.64,17.85,17.85,177400.0],["2009-10-02",17.68,17.88,17.45,17.62,107200.0],["2009-10-05",17.83,17.99,17.52,17.58,124300.0],["2009-10-06",17.6,17.91,17.43,17.62,98000.0],["2009-10-07",17.63,17.82,17.12,17.28,73400.0],["2009-10-08",17.28,17.49,17.25,17.25,100000.0],["2009-10-09",17.36,17.52,17.06,17.42,80100.0],["2009-10-12",17.36,17.49,17.11,17.3,43900.0],["2009-10-13",17.3,17.42,17.16,17.36,103500.0],["2009-10-14",17.51,17.51,17.15,17.35,61800.0],["2009-10-15",17.3,17.53,17.2,17.52,93300.0],["2009-10-16",17.48,17.98,17.45,17.82,143200.0],["2009-10-19",17.91,18.04,17.79,17.86,68900.0],["2009-10-20",17.81,18.0,17.42,17.51,51300.0],["2009-10-21",17.47,17.76,17.22,17.26,133100.0],["2009-10-22",17.29,17.51,17.03,17.32,150400.0],["2009-10-23",17.5,17.71,17.46,17.53,143300.0],["2009-10-26",17.53,17.98,17.44,17.72,100000.0],["2009-10-27",18.2,18.75,18.16,18.67,205900.0],["2009-10-28",19.22,20.1,19.01,19.24,189500.0],["2009-10-29",19.46,19.8,19.43,19.64,128100.0],["2009-10-30",19.61,19.87,19.07,19.63,113800.0],["2009-11-02",20.0,20.0,19.4,19.64,115100.0],["2009-11-03",19.56,19.89,19.26,19.84,110700.0],["2009-11-04",19.95,19.99,19.47,19.54,122500.0],["2009-11-05",19.57,19.99,19.36,19.85,159300.0],["2009-11-06",19.75,20.0,19.57,19.99,73700.0],["2009-11-09",19.93,20.0,19.78,19.99,71200.0],["2009-11-10",19.89,19.99,19.72,19.8,79600.0],["2009-11-11",19.92,20.05,19.71,19.93,85600.0],["2009-11-12",19.84,19.96,19.36,19.41,81500.0],["2009-11-13",19.52,19.6,19.14,19.38,63400.0],["2009-11-16",19.54,19.87,19.39,19.85,103300.0],["2009-11-17",19.74,19.78,19.6,19.62,98800.0],["2009-11-18",19.53,19.53,19.22,19.37,46000.0],["2009-11-19",19.18,19.3,18.8,19.09,121900.0],["2009-11-20",19.06,19.23,18.95,19.15,69100.0],["2009-11-23",19.24,20.1,19.24,20.0,154800.0],["2009-11-24",20.02,20.25,19.83,20.23,69800.0],["2009-11-25",20.26,20.67,20.13,20.35,91000.0],["2009-11-27",19.99,20.55,19.65,20.22,61600.0],["2009-11-30",20.48,20.48,20.04,20.43,109000.0],["2009-12-01",20.52,20.7,20.06,20.58,149900.0],["2009-12-02",20.53,20.6,20.01,20.44,88000.0],["2009-12-03",20.54,20.94,20.31,20.4,106000.0],["2009-12-04",20.75,21.56,20.75,21.41,139700.0],["2009-12-07",21.3,21.64,21.15,21.56,81400.0],["2009-12-08",21.65,21.71,21.06,21.14,124000.0],["2009-12-09",21.21,21.36,20.61,21.31,57000.0],["2009-12-10",21.41,21.46,20.65,20.7,99200.0],["2009-12-11",20.8,21.08,20.52,21.0,57200.0],["2009-12-14",21.03,21.5,20.76,21.43,36400.0],["2009-12-15",21.33,21.52,21.04,21.04,52000.0],["2009-12-16",21.22,21.32,20.62,20.84,67500.0],["2009-12-17",20.81,20.88,20.04,20.58,70800.0],["2009-12-18",20.79,20.86,20.37,20.84,163400.0],["2009-12-21",20.85,21.49,20.8,21.34,92400.0],["2009-12-22",21.3,21.99,21.27,21.85,72300.0],["2009-12-23",21.9,22.08,21.59,21.72,70900.0],["2009-12-24",21.77,22.1,21.73,22.02,16600.0],["2009-12-28",23.04,24.97,23.04,24.47,778800.0],["2009-12-29",25.15,25.64,24.34,25.06,768400.0],["2009-12-30",26.88,28.49,26.55,27.46,8819100.0],["2009-12-31",27.93,28.14,26.95,27.28,2929200.0],["2010-01-04",28.0,28.2,27.58,27.86,1423400.0],["2010-01-05",27.85,28.28,27.5,27.72,1039400.0],["2010-01-06",28.69,29.0,28.0,28.45,1128000.0],["2010-01-07",29.07,29.07,28.32,28.89,901800.0],["2010-01-08",30.17,32.43,30.0,31.64,3085300.0],["2010-01-11",32.58,32.58,31.75,32.0,1203300.0],["2010-01-12",31.7,31.78,30.06,30.73,1037400.0],["2010-01-13",31.21,31.75,30.26,31.73,590600.0],["2010-01-14",31.78,31.89,30.55,31.2,667600.0],["2010-01-15",31.33,31.33,30.2,30.69,528400.0],["2010-01-19",30.03,30.7,29.58,29.9,927000.0],["2010-01-20",29.58,30.38,29.57,29.98,394400.0],["2010-01-21",29.87,30.4,29.0,29.18,429700.0],["2010-01-22",28.92,29.18,27.7,27.77,686800.0],["2010-01-25",28.09,28.3,27.51,27.89,489500.0],["2010-01-26",27.67,28.95,27.19,28.93,552800.0],["2010-01-27",28.59,28.7,27.13,28.23,654600.0],["2010-01-28",28.38,28.38,26.89,27.11,408700.0],["2010-01-29",27.09,27.42,26.47,26.47,377700.0],["2010-02-01",26.51,26.95,26.06,26.37,390800.0],["2010-02-02",26.28,26.81,26.07,26.73,248900.0],["2010-02-03",26.49,26.6,25.95,26.21,367500.0],["2010-02-04",26.0,26.1,25.21,25.56,332500.0],["2010-02-05",25.68,25.92,25.52,25.79,422100.0],["2010-02-08",25.75,26.78,25.69,26.33,403000.0],["2010-02-09",26.99,27.9,26.96,27.3,926500.0],["2010-02-10",27.5,28.2,27.01,28.09,499200.0],["2010-02-11",28.15,28.79,27.87,28.69,264500.0],["2010-02-12",28.45,28.45,27.44,27.51,410700.0],["2010-02-16",27.62,28.23,27.51,28.16,207200.0],["2010-02-17",28.12,28.56,27.76,27.79,289100.0],["2010-02-18",27.87,28.7,27.87,28.64,250700.0],["2010-02-19",28.5,28.95,28.09,28.82,211000.0],["2010-02-22",28.87,29.7,28.87,29.27,277600.0],["2010-02-23",29.35,29.48,28.58,28.92,265300.0],["2010-02-24",28.9,29.28,28.61,29.0,207700.0],["2010-02-25",28.62,29.32,28.15,29.31,304000.0],["2010-02-26",30.8,31.13,30.34,30.84,890800.0],["2010-03-01",31.0,31.61,30.64,30.88,371000.0],["2010-03-02",31.0,31.07,30.11,30.38,436700.0],["2010-03-03",30.34,30.78,29.95,30.29,320100.0],["2010-03-04",30.22,30.5,29.96,30.28,143300.0],["2010-03-05",30.29,30.98,30.29,30.56,279200.0],["2010-03-08",30.67,31.31,30.6,31.08,213700.0],["2010-03-09",31.1,31.75,30.81,31.46,222600.0],["2010-03-10",31.25,31.69,31.0,31.54,136100.0],["2010-03-11",31.5,31.64,31.13,31.32,101500.0],["2010-03-12",31.2,31.2,30.31,30.57,189100.0],["2010-03-15",30.8,30.8,30.14,30.23,126800.0],["2010-03-16",30.41,30.57,30.3,30.54,63900.0],["2010-03-17",30.7,30.91,30.42,30.53,199400.0],["2010-03-18",30.4,31.2,30.4,30.98,175900.0],["2010-03-19",30.87,30.99,29.6,29.95,362900.0],["2010-03-22",29.67,30.45,29.3,30.16,165500.0],["2010-03-23",30.12,31.02,30.11,30.71,153800.0],["2010-03-24",30.45,30.66,30.0,30.06,140700.0],["2010-03-25",30.1,30.61,29.91,29.96,96500.0],["2010-03-26",29.95,30.13,29.05,29.16,254000.0],["2010-03-29",29.03,29.23,27.91,28.19,427100.0],["2010-03-30",28.14,28.8,28.0,28.46,181600.0],["2010-03-31",28.49,28.69,28.03,28.08,100900.0],["2010-04-01",28.09,28.66,28.09,28.32,97800.0],["2010-04-05",28.11,28.73,28.0,28.71,112200.0],["2010-04-06",28.77,28.91,28.29,28.53,93000.0],["2010-04-07",28.37,28.72,28.01,28.38,131200.0],["2010-04-08",28.24,28.5,27.89,28.28,106800.0],["2010-04-09",28.19,28.59,27.94,28.35,105600.0],["2010-04-12",28.35,28.57,28.06,28.45,102300.0],["2010-04-13",28.5,28.82,28.36,28.55,90000.0],["2010-04-14",28.78,29.84,28.76,29.38,196900.0],["2010-04-15",29.22,29.43,28.79,28.81,131400.0],["2010-04-16",28.85,28.99,28.26,28.94,163800.0],["2010-04-19",28.77,28.9,28.21,28.62,93800.0],["2010-04-20",28.78,29.18,28.69,29.14,113400.0],["2010-04-21",29.27,29.47,28.9,28.96,87100.0],["2010-04-22",28.84,29.6,28.43,29.43,351600.0],["2010-04-23",29.43,29.99,28.79,29.97,184800.0],["2010-04-26",28.7,28.9,26.35,26.35,1281300.0],["2010-04-27",26.35,26.93,25.93,26.4,657000.0],["2010-04-28",26.4,26.49,25.64,26.45,420500.0],["2010-04-29",26.65,27.45,26.62,27.2,289100.0],["2010-04-30",27.2,27.2,26.03,26.04,211700.0],["2010-05-03",26.02,26.61,25.78,26.41,210300.0],["2010-05-04",26.21,26.43,25.0,25.26,260000.0],["2010-05-05",24.8,25.02,24.35,24.66,255400.0],["2010-05-06",24.52,25.0,23.57,24.52,287500.0],["2010-05-07",24.39,24.96,23.83,23.92,222600.0],["2010-05-10",24.09,24.87,24.09,24.54,116800.0],["2010-05-11",24.31,25.81,24.31,25.63,241300.0],["2010-05-12",25.6,26.02,25.53,25.77,148500.0],["2010-05-13",25.8,26.0,25.51,25.51,131800.0],["2010-05-14",25.32,25.48,24.63,25.06,146200.0],["2010-05-17",25.08,25.69,24.1,25.02,121200.0],["2010-05-18",25.27,25.27,24.2,24.37,95000.0],["2010-05-19",24.25,24.39,23.62,23.95,142300.0],["2010-05-20",23.38,23.98,22.8,23.69,355800.0],["2010-05-21",23.28,24.87,23.15,24.62,326600.0],["2010-05-24",24.6,25.06,24.27,24.57,176200.0],["2010-05-25",25.32,25.9,25.0,25.85,535400.0],["2010-05-26",25.88,26.53,25.81,26.01,341000.0],["2010-05-27",26.44,26.66,26.04,26.57,189700.0],["2010-05-28",26.46,26.71,25.95,26.21,2271700.0],["2010-06-01",26.17,26.9,25.74,25.77,283000.0],["2010-06-02",25.89,26.2,25.4,26.1,221500.0],["2010-06-03",25.96,26.51,25.46,26.43,187000.0],["2010-06-04",26.1,26.52,25.77,25.78,261800.0],["2010-06-07",25.8,26.19,25.49,25.53,246600.0],["2010-06-08",25.72,26.54,25.61,26.43,336900.0],["2010-06-09",26.55,27.34,26.45,27.13,254400.0],["2010-06-10",27.4,27.59,27.06,27.58,134300.0],["2010-06-11",27.29,28.43,26.88,28.15,151900.0],["2010-06-14",28.27,28.79,28.16,28.56,195700.0],["2010-06-15",28.62,28.89,28.51,28.75,200300.0],["2010-06-16",28.52,28.89,28.52,28.69,268200.0],["2010-06-17",28.76,29.0,28.57,28.92,178000.0],["2010-06-18",29.0,29.5,28.64,29.29,286700.0],["2010-06-21",29.53,29.89,29.34,29.46,217000.0],["2010-06-22",29.5,29.84,29.05,29.25,174900.0],["2010-06-23",29.14,29.74,28.69,29.55,169200.0],["2010-06-24",29.5,29.69,29.17,29.34,132900.0],["2010-06-25",29.46,30.14,28.94,30.06,313900.0],["2010-06-28",30.1,30.43,29.38,29.44,353700.0],["2010-06-29",29.08,29.26,27.93,28.36,284000.0],["2010-06-30",28.45,28.85,27.6,27.77,197700.0],["2010-07-01",27.94,27.94,26.6,26.91,291100.0],["2010-07-02",27.1,27.45,25.95,26.1,264300.0],["2010-07-06",26.3,26.32,25.26,25.39,121200.0],["2010-07-07",25.44,26.29,25.31,26.16,136400.0],["2010-07-08",26.29,26.59,25.89,26.46,146900.0],["2010-07-09",26.36,26.79,26.2,26.75,104500.0],["2010-07-12",26.7,26.87,26.46,26.57,140400.0],["2010-07-13",26.79,27.47,26.42,27.36,154900.0],["2010-07-14",27.21,28.0,27.21,27.8,100100.0],["2010-07-15",27.75,28.32,27.26,28.03,145800.0],["2010-07-16",27.82,28.01,26.94,27.25,109300.0],["2010-07-19",27.39,27.39,26.91,27.24,105100.0],["2010-07-20",26.96,27.94,26.67,27.9,137500.0],["2010-07-21",28.07,28.09,26.95,27.13,152600.0],["2010-07-22",27.44,28.14,27.02,27.7,179900.0],["2010-07-23",27.54,28.3,27.43,28.08,113400.0],["2010-07-26",28.22,29.03,28.05,28.95,120200.0],["2010-07-27",29.1,29.15,28.84,29.05,119500.0],["2010-07-28",28.88,29.2,28.47,28.57,70600.0],["2010-07-29",28.81,29.25,27.95,28.08,87000.0],["2010-07-30",27.71,28.36,27.71,27.79,64300.0],["2010-08-02",28.11,28.37,27.81,28.03,56700.0],["2010-08-03",27.96,28.41,27.86,27.9,60400.0],["2010-08-04",27.93,28.23,27.93,28.13,49900.0],["2010-08-05",27.93,28.29,27.93,28.09,94000.0],["2010-08-06",27.76,28.52,27.69,28.32,72700.0],["2010-08-09",28.49,28.8,28.25,28.37,74900.0],["2010-08-10",28.08,28.5,27.65,28.03,63000.0],["2010-08-11",27.65,27.82,26.7,27.12,128900.0],["2010-08-12",26.76,27.62,26.01,27.58,167900.0],["2010-08-13",27.44,28.18,27.44,27.64,104100.0],["2010-08-16",27.48,27.8,27.2,27.67,56700.0],["2010-08-17",27.81,28.44,27.69,28.1,90400.0],["2010-08-18",28.11,28.52,27.98,28.1,74800.0],["2010-08-19",28.1,28.37,27.67,27.67,89100.0],["2010-08-20",27.53,27.88,27.21,27.56,106900.0],["2010-08-23",27.75,28.28,27.27,27.41,107500.0],["2010-08-24",27.07,27.29,26.8,26.92,117000.0],["2010-08-25",26.83,29.3,26.52,29.23,407500.0],["2010-08-26",29.3,29.95,29.09,29.54,270000.0],["2010-08-27",29.84,29.87,29.16,29.65,137300.0],["2010-08-30",29.44,29.94,29.15,29.22,130400.0],["2010-08-31",29.18,29.72,28.69,29.58,225200.0],["2010-09-01",29.76,31.33,29.7,31.14,370000.0],["2010-09-02",31.0,31.85,30.99,31.54,257700.0],["2010-09-03",31.75,31.8,31.37,31.72,138600.0],["2010-09-07",31.5,31.79,31.29,31.32,247900.0],["2010-09-08",31.42,31.98,31.31,31.9,143700.0],["2010-09-09",31.98,32.42,31.73,32.28,156100.0],["2010-09-10",32.45,32.45,32.01,32.22,126000.0],["2010-09-13",32.3,32.74,32.05,32.45,201000.0],["2010-09-14",32.43,32.61,32.15,32.37,98400.0],["2010-09-15",31.98,33.09,31.98,32.96,549700.0],["2010-09-16",32.94,35.24,32.86,34.33,781300.0],["2010-09-17",34.78,34.82,33.82,34.28,231700.0],["2010-09-20",34.3,35.11,33.95,34.83,341000.0],["2010-09-21",34.83,34.83,34.33,34.35,142000.0],["2010-09-22",34.36,34.76,33.87,33.94,165200.0],["2010-09-23",33.82,34.08,33.66,33.78,153800.0],["2010-09-24",34.22,34.79,33.67,34.76,141200.0],["2010-09-27",35.0,35.46,34.79,35.0,182200.0],["2010-09-28",34.87,36.01,34.82,35.96,192200.0],["2010-09-29",35.78,36.25,35.67,36.22,189700.0],["2010-09-30",36.25,36.7,36.1,36.32,358600.0],["2010-10-01",36.65,36.65,35.2,35.28,281400.0],["2010-10-04",35.13,35.94,34.97,35.45,164000.0],["2010-10-05",35.84,36.84,35.74,36.8,138900.0],["2010-10-06",35.73,35.76,34.49,34.64,254300.0],["2010-10-07",34.85,35.22,34.39,34.96,124900.0],["2010-10-08",34.95,35.55,34.51,35.37,105600.0],["2010-10-11",35.45,35.79,35.17,35.18,83800.0],["2010-10-12",35.26,35.65,34.9,35.5,140400.0],["2010-10-13",35.66,36.0,35.47,35.82,130400.0],["2010-10-14",35.69,35.87,35.2,35.37,83700.0],["2010-10-15",35.78,35.78,34.91,34.92,214700.0],["2010-10-18",34.87,36.04,34.8,35.74,146800.0],["2010-10-19",35.38,35.76,34.22,34.46,105700.0],["2010-10-20",34.68,35.49,34.42,34.99,75600.0],["2010-10-21",35.21,35.83,34.26,34.58,91300.0],["2010-10-22",34.76,35.56,34.63,35.19,82300.0],["2010-10-25",35.28,35.87,35.18,35.46,156000.0],["2010-10-26",35.06,35.31,34.25,34.99,356400.0],["2010-10-27",35.21,35.88,34.29,35.82,140300.0],["2010-10-28",36.0,36.0,35.28,35.74,71700.0],["2010-10-29",35.6,36.24,35.6,36.0,177700.0],["2010-11-01",36.85,38.98,36.55,37.0,787800.0],["2010-11-02",37.19,37.41,36.85,37.15,156900.0],["2010-11-03",37.15,37.37,36.89,37.2,123200.0],["2010-11-04",37.5,37.65,36.97,37.35,133400.0],["2010-11-05",37.56,37.85,37.28,37.46,75400.0],["2010-11-08",37.3,37.68,37.17,37.39,55700.0],["2010-11-09",37.4,37.47,35.64,35.93,149500.0],["2010-11-10",36.07,37.29,35.92,37.28,112000.0],["2010-11-11",36.87,37.18,36.49,36.82,49600.0],["2010-11-12",36.48,36.81,35.9,36.22,71600.0],["2010-11-15",36.48,36.51,35.89,36.12,93000.0],["2010-11-16",36.01,36.13,35.05,35.35,139700.0],["2010-11-17",35.36,36.23,35.05,35.73,126800.0],["2010-11-18",36.08,36.52,35.5,35.68,107000.0],["2010-11-19",35.51,35.51,34.76,35.22,179200.0],["2010-11-22",35.0,35.96,34.84,35.88,105700.0],["2010-11-23",35.45,35.99,35.0,35.25,75900.0],["2010-11-24",35.44,35.85,35.39,35.62,126200.0],["2010-11-26",35.37,36.12,35.37,35.86,46000.0],["2010-11-29",35.58,35.66,34.71,35.09,105900.0],["2010-11-30",34.76,35.19,34.2,34.87,223700.0],["2010-12-01",35.22,35.51,34.3,34.38,147600.0],["2010-12-02",34.27,34.3,32.65,33.23,338100.0],["2010-12-03",33.03,34.75,33.03,34.53,134600.0],["2010-12-06",34.44,34.96,34.12,34.7,82600.0],["2010-12-07",34.96,35.62,34.74,35.5,114600.0],["2010-12-08",35.66,36.11,35.26,35.5,98000.0],["2010-12-09",35.6,35.7,34.43,35.01,88700.0],["2010-12-10",35.14,35.54,34.79,35.42,61300.0],["2010-12-13",35.49,35.64,34.95,35.1,68600.0],["2010-12-14",35.01,35.42,34.81,35.19,55600.0],["2010-12-15",35.2,36.27,34.96,35.66,116400.0],["2010-12-16",35.83,36.33,35.4,36.27,93700.0],["2010-12-17",36.21,36.27,35.46,36.26,301500.0],["2010-12-20",36.3,36.5,36.08,36.19,76300.0],["2010-12-21",36.21,36.84,36.01,36.57,76200.0],["2010-12-22",36.55,37.04,36.18,36.45,61900.0],["2010-12-23",36.37,36.99,36.0,36.56,42800.0],["2010-12-27",36.52,37.09,36.26,36.98,43900.0],["2010-12-28",36.99,37.37,36.27,36.79,71500.0],["2010-12-29",36.96,37.14,36.38,37.02,27900.0],["2010-12-30",36.94,37.05,36.57,36.57,28500.0],["2010-12-31",36.62,37.07,36.36,36.36,64900.0],["2011-01-03",36.49,37.39,36.12,36.37,94200.0],["2011-01-04",36.38,36.39,35.22,36.0,85400.0],["2011-01-05",35.83,36.98,35.32,36.83,81800.0],["2011-01-06",36.77,37.34,36.09,36.57,71500.0],["2011-01-07",36.7,36.7,35.67,36.18,58200.0],["2011-01-10",35.95,36.37,35.76,36.33,69400.0],["2011-01-11",36.35,36.71,36.1,36.21,93100.0],["2011-01-12",36.28,36.89,34.47,35.09,231600.0],["2011-01-13",35.13,35.22,34.82,35.01,94300.0],["2011-01-14",35.1,35.12,34.58,34.91,109100.0],["2011-01-18",34.91,35.07,34.67,34.82,81500.0],["2011-01-19",34.86,34.9,33.58,33.66,85700.0],["2011-01-20",33.67,33.93,33.33,33.78,131100.0],["2011-01-21",33.99,34.87,33.99,34.86,175200.0],["2011-01-24",34.74,36.74,34.72,35.95,215100.0],["2011-01-25",37.17,37.41,35.62,37.25,272000.0],["2011-01-26",37.5,38.14,37.18,37.85,131900.0],["2011-01-27",38.05,38.4,37.97,38.0,158900.0],["2011-01-28",38.05,38.13,36.97,37.27,119600.0],["2011-01-31",37.21,37.99,36.53,37.99,178500.0],["2011-02-01",37.99,38.96,37.78,38.53,108300.0],["2011-02-02",38.32,39.48,38.22,38.39,80700.0],["2011-02-03",38.22,38.97,38.1,38.49,62500.0],["2011-02-04",38.4,38.4,37.42,37.95,115800.0],["2011-02-07",38.05,39.1,38.05,38.53,43300.0],["2011-02-08",38.32,38.58,38.05,38.2,55200.0],["2011-02-09",38.08,38.5,37.75,37.92,64100.0],["2011-02-10",37.69,38.39,37.69,38.15,47700.0],["2011-02-11",37.94,38.85,37.94,38.64,74500.0],["2011-02-14",38.59,38.65,38.21,38.6,39700.0],["2011-02-15",38.44,39.99,38.42,39.63,181700.0],["2011-02-16",39.85,39.85,38.99,39.5,57500.0],["2011-02-17",39.37,39.73,39.29,39.35,49100.0],["2011-02-18",39.58,39.78,39.31,39.41,47200.0],["2011-02-22",38.96,39.56,38.96,39.28,88200.0],["2011-02-23",39.17,39.88,38.72,38.76,123500.0],["2011-02-24",38.76,38.76,37.03,37.31,153400.0],["2011-02-25",37.26,38.02,37.03,37.88,86800.0],["2011-02-28",37.95,38.38,37.24,37.62,81900.0],["2011-03-01",37.57,38.09,37.13,37.67,124300.0],["2011-03-02",37.48,37.88,37.16,37.73,85400.0],["2011-03-03",37.83,39.09,37.83,38.57,91800.0],["2011-03-04",38.54,38.94,38.43,38.94,100700.0],["2011-03-07",39.09,39.09,38.09,38.4,136200.0],["2011-03-08",38.42,38.99,38.03,38.12,107900.0],["2011-03-09",38.12,38.56,37.82,38.24,84500.0],["2011-03-10",37.81,38.09,37.45,37.73,137500.0],["2011-03-11",37.51,37.97,37.03,37.54,83800.0],["2011-03-14",37.09,37.67,36.49,37.03,105300.0],["2011-03-15",37.97,38.35,37.31,38.03,162300.0],["2011-03-16",37.85,38.27,36.64,36.68,186400.0],["2011-03-17",37.03,37.36,35.64,35.96,164200.0],["2011-03-18",36.0,36.36,35.6,36.36,168000.0],["2011-03-21",36.54,37.18,36.54,36.78,59800.0],["2011-03-22",36.63,37.22,36.4,37.08,37300.0],["2011-03-23",36.95,37.37,36.58,37.03,77800.0],["2011-03-24",37.2,37.49,36.51,37.2,46200.0],["2011-03-25",37.22,38.05,37.22,37.42,73500.0],["2011-03-28",36.63,37.02,36.01,36.37,100100.0],["2011-03-29",36.24,36.6,35.86,36.59,64800.0],["2011-03-30",36.65,37.34,36.19,36.61,93300.0],["2011-03-31",36.63,37.63,36.4,37.53,69400.0],["2011-04-01",37.67,38.23,37.28,38.08,56500.0],["2011-04-04",38.22,38.49,37.98,38.47,52200.0],["2011-04-05",38.5,39.48,38.33,38.93,112000.0],["2011-04-06",39.09,39.4,38.87,39.14,50100.0],["2011-04-07",39.19,39.46,38.81,38.99,58000.0],["2011-04-08",39.22,39.22,37.05,37.95,159800.0],["2011-04-11",37.88,38.52,36.38,36.79,131700.0],["2011-04-12",36.53,36.96,36.1,36.51,57400.0],["2011-04-13",36.73,36.83,35.75,36.1,114100.0],["2011-04-14",35.84,36.33,35.8,36.15,60900.0],["2011-04-15",36.01,36.7,35.9,36.58,69500.0],["2011-04-18",36.16,36.44,35.29,35.63,121800.0],["2011-04-19",35.62,35.85,34.08,34.25,541400.0],["2011-04-20",34.79,36.52,34.79,36.45,194100.0],["2011-04-21",36.59,37.0,36.24,36.72,66900.0],["2011-04-25",36.54,36.96,36.14,36.77,70300.0],["2011-04-26",38.0,38.67,37.31,37.53,320900.0],["2011-04-27",37.54,38.25,37.1,38.23,105000.0],["2011-04-28",38.06,38.71,38.06,38.4,76000.0],["2011-04-29",38.41,38.57,38.2,38.39,81000.0],["2011-05-02",38.1,38.86,37.54,38.26,91000.0],["2011-05-03",38.23,38.45,37.31,37.43,70000.0],["2011-05-04",37.41,37.41,35.76,36.51,114800.0],["2011-05-05",36.21,38.07,35.75,37.57,121700.0],["2011-05-06",37.89,38.04,37.5,37.63,86000.0],["2011-05-09",37.56,38.18,37.56,38.14,52000.0],["2011-05-10",38.25,40.0,37.99,39.84,220000.0],["2011-05-11",39.56,39.96,39.32,39.39,146400.0],["2011-05-12",39.14,40.65,38.91,40.22,185600.0],["2011-05-13",40.17,40.62,39.87,40.09,123000.0],["2011-05-16",39.96,40.27,39.71,39.9,141900.0],["2011-05-17",39.75,40.43,39.52,40.32,212500.0],["2011-05-18",40.4,40.4,39.33,39.76,119600.0],["2011-05-19",39.68,39.98,39.09,39.48,99300.0],["2011-05-20",39.3,39.64,38.93,39.18,84000.0],["2011-05-23",38.53,38.93,38.15,38.3,50400.0],["2011-05-24",38.3,38.49,37.74,37.75,72000.0],["2011-05-25",37.51,38.51,37.51,38.28,48600.0],["2011-05-26",38.25,39.07,38.25,39.07,34500.0],["2011-05-27",39.04,39.18,38.79,39.11,43800.0],["2011-05-31",39.31,40.03,39.1,39.98,113800.0],["2011-06-01",39.95,40.1,39.43,39.63,140000.0],["2011-06-02",39.75,40.02,39.37,39.72,67000.0],["2011-06-03",39.06,39.94,39.06,39.58,136000.0],["2011-06-06",39.53,40.05,39.18,39.52,186500.0],["2011-06-07",39.72,40.03,39.24,39.63,129600.0],["2011-06-08",39.46,39.6,38.83,39.39,132900.0],["2011-06-09",39.5,39.55,38.98,39.07,54400.0],["2011-06-10",38.8,39.1,38.04,38.15,68000.0],["2011-06-13",38.2,38.75,38.2,38.32,90500.0],["2011-06-14",38.75,38.75,38.32,38.52,97000.0],["2011-06-15",38.4,39.13,38.17,38.51,94600.0],["2011-06-16",38.69,39.29,38.35,39.29,212900.0],["2011-06-17",39.43,39.8,39.33,39.68,141800.0],["2011-06-20",39.65,39.83,39.47,39.69,98200.0],["2011-06-21",39.8,41.5,39.67,41.46,208100.0],["2011-06-22",41.11,41.65,40.51,40.53,106800.0],["2011-06-23",40.0,41.96,39.81,41.68,250600.0],["2011-06-24",41.74,42.28,40.89,41.27,486600.0],["2011-06-27",41.33,42.69,41.09,42.17,180400.0],["2011-06-28",42.11,42.31,41.77,42.06,124800.0],["2011-06-29",42.2,42.23,41.74,41.78,87800.0],["2011-06-30",42.09,43.18,42.09,43.0,226000.0],["2011-07-01",43.09,43.56,42.97,43.18,96900.0],["2011-07-05",43.18,43.26,42.91,43.22,118100.0],["2011-07-06",43.12,43.5,42.92,43.4,72700.0],["2011-07-07",43.58,44.35,43.32,43.53,88800.0],["2011-07-08",42.83,43.86,42.83,43.84,66500.0],["2011-07-11",43.17,44.08,43.07,43.3,89600.0],["2011-07-12",43.01,43.91,42.82,42.96,98700.0],["2011-07-13",43.12,44.04,42.95,43.93,134200.0],["2011-07-14",43.96,44.48,42.82,42.86,106100.0],["2011-07-15",43.0,43.59,39.91,43.12,593900.0],["2011-07-18",42.93,42.95,42.17,42.85,67900.0],["2011-07-19",42.98,43.81,42.98,43.75,68500.0],["2011-07-20",43.75,43.95,43.31,43.86,61200.0],["2011-07-21",43.9,44.59,43.51,44.39,98600.0],["2011-07-22",44.52,45.28,44.22,44.67,85900.0],["2011-07-25",44.17,44.43,43.77,43.97,66500.0],["2011-07-26",43.95,44.02,43.55,43.6,104900.0],["2011-07-27",43.27,43.38,41.27,41.69,120300.0],["2011-07-28",41.89,42.42,41.41,41.9,132400.0],["2011-07-29",41.71,41.76,40.86,41.29,77600.0],["2011-08-01",42.32,42.4,39.27,40.15,233300.0],["2011-08-02",39.84,40.74,38.38,38.47,110000.0],["2011-08-03",38.52,39.14,37.5,38.99,83600.0],["2011-08-04",38.41,38.94,36.73,36.76,100200.0],["2011-08-05",36.85,37.43,35.3,36.47,197800.0],["2011-08-08",35.28,37.37,32.79,32.89,193000.0],["2011-08-09",33.33,35.11,31.92,35.01,377300.0],["2011-08-10",34.12,35.33,33.82,34.18,371900.0],["2011-08-11",34.33,36.76,34.15,36.11,129500.0],["2011-08-12",36.44,37.1,35.64,36.28,106700.0],["2011-08-15",36.47,37.32,36.09,37.32,71800.0],["2011-08-16",36.77,37.21,36.13,36.23,103600.0],["2011-08-17",36.21,36.54,35.45,35.64,166200.0],["2011-08-18",34.62,35.08,33.52,34.0,206000.0],["2011-08-19",33.39,34.94,33.33,34.2,88200.0],["2011-08-22",35.12,35.88,33.49,33.68,76300.0],["2011-08-23",33.74,36.35,33.71,36.33,120200.0],["2011-08-24",36.23,36.78,35.76,36.25,153700.0],["2011-08-25",36.55,36.74,34.25,36.4,278100.0],["2011-08-26",36.22,37.95,35.54,37.63,150300.0],["2011-08-29",38.09,39.35,37.9,39.32,119800.0],["2011-08-30",39.15,39.86,38.64,39.41,151200.0],["2011-08-31",39.48,39.72,38.49,38.88,150900.0],["2011-09-01",38.81,39.69,38.43,38.79,126100.0],["2011-09-02",37.91,38.51,36.42,36.43,103100.0],["2011-09-06",35.32,36.09,35.29,35.72,116000.0],["2011-09-07",36.38,36.61,36.0,36.09,185100.0],["2011-09-08",35.99,36.25,34.8,35.12,117100.0],["2011-09-09",34.83,35.06,33.51,33.62,137800.0],["2011-09-12",33.24,34.63,32.93,34.56,156100.0],["2011-09-13",34.57,35.25,34.15,35.16,79600.0],["2011-09-14",35.37,36.15,34.94,35.71,84900.0],["2011-09-15",36.12,36.12,35.1,35.86,57900.0],["2011-09-16",36.04,36.16,35.32,35.54,185100.0],["2011-09-19",34.99,38.51,34.92,37.54,352100.0],["2011-09-20",37.57,37.64,35.9,36.35,132200.0],["2011-09-21",36.22,36.22,33.75,33.89,102100.0],["2011-09-22",32.86,33.69,32.49,32.94,163500.0],["2011-09-23",32.93,33.51,32.46,33.37,95100.0],["2011-09-26",33.73,34.41,32.48,33.72,85800.0],["2011-09-27",34.49,35.95,34.14,34.99,144100.0],["2011-09-28",35.05,35.16,33.84,33.88,158400.0],["2011-09-29",34.62,34.92,33.12,34.4,198400.0],["2011-09-30",34.08,34.9,33.51,33.52,96600.0],["2011-10-03",33.55,34.59,31.78,31.78,143100.0],["2011-10-04",31.6,35.32,31.0,35.17,294600.0],["2011-10-05",35.09,36.01,34.82,35.82,151100.0],["2011-10-06",35.8,37.35,35.8,37.27,224400.0],["2011-10-07",37.39,37.75,36.61,36.87,203600.0],["2011-10-10",37.44,39.25,37.44,39.2,199400.0],["2011-10-11",39.04,39.35,38.64,39.17,225600.0],["2011-10-12",39.34,40.5,39.2,40.27,151000.0],["2011-10-13",40.14,41.0,39.61,40.73,87700.0],["2011-10-14",41.36,41.57,40.56,41.51,147300.0],["2011-10-17",41.33,41.48,40.17,40.34,94000.0],["2011-10-18",40.64,42.8,40.21,42.49,175700.0],["2011-10-19",42.54,43.34,40.52,40.73,106200.0],["2011-10-20",40.66,41.56,40.01,41.34,78900.0],["2011-10-21",42.03,42.45,41.66,42.3,140400.0],["2011-10-24",42.39,44.08,42.24,43.51,140500.0],["2011-10-25",43.55,44.27,41.41,41.83,145000.0],["2011-10-26",42.21,42.96,40.77,42.75,180000.0],["2011-10-27",44.24,45.57,43.77,45.3,153400.0],["2011-10-28",44.98,45.44,44.41,44.72,134800.0],["2011-10-31",43.94,44.81,43.73,44.3,140300.0],["2011-11-01",41.51,43.0,41.04,42.45,254700.0],["2011-11-02",43.1,43.83,42.31,43.44,168800.0],["2011-11-03",43.84,45.3,43.05,45.2,120900.0],["2011-11-04",44.65,45.68,44.52,45.58,100000.0],["2011-11-07",45.36,46.97,45.03,46.77,169500.0],["2011-11-08",47.01,47.39,45.82,46.87,131000.0],["2011-11-09",45.62,45.95,44.23,44.39,129300.0],["2011-11-10",45.1,46.88,44.42,46.0,127400.0],["2011-11-11",46.32,46.86,45.86,46.38,111700.0],["2011-11-14",46.07,46.64,45.66,45.95,68400.0],["2011-11-15",45.56,46.82,45.56,46.54,93500.0],["2011-11-16",45.92,46.43,44.11,44.38,157200.0],["2011-11-17",44.2,44.64,43.14,44.17,152900.0],["2011-11-18",44.12,45.44,43.64,44.83,101600.0],["2011-11-21",44.01,44.4,43.36,43.68,93400.0],["2011-11-22",43.65,45.02,43.63,44.33,85900.0],["2011-11-23",43.89,43.89,42.6,42.8,100500.0],["2011-11-25",42.51,43.15,42.2,42.51,52200.0],["2011-11-28",43.95,44.81,43.88,44.8,79600.0],["2011-11-29",44.76,45.06,44.41,44.98,76300.0],["2011-11-30",46.61,47.83,45.9,47.81,214300.0],["2011-12-01",47.49,48.0,46.54,46.56,106200.0],["2011-12-02",49.04,49.04,46.0,47.27,75100.0],["2011-12-05",47.98,48.25,47.46,47.85,59600.0],["2011-12-06",47.74,48.05,46.97,47.65,70600.0],["2011-12-07",47.41,47.92,46.55,47.83,47000.0],["2011-12-08",47.29,47.92,45.67,45.72,126700.0],["2011-12-09",45.72,47.56,45.72,47.36,96400.0],["2011-12-12",46.71,47.53,46.5,47.52,69700.0],["2011-12-13",47.81,48.34,45.01,45.08,125200.0],["2011-12-14",44.9,46.09,44.9,45.14,108200.0],["2011-12-15",45.78,46.5,44.95,46.19,78400.0],["2011-12-16",46.72,47.27,45.59,46.1,154900.0],["2011-12-19",46.36,47.15,45.25,45.33,59600.0],["2011-12-20",46.28,48.41,46.04,48.3,115600.0],["2011-12-21",48.36,48.6,47.39,48.41,92000.0],["2011-12-22",48.49,48.99,47.76,48.15,84500.0],["2011-12-23",48.21,48.89,48.02,48.52,39800.0],["2011-12-27",48.32,49.37,47.7,48.73,57800.0],["2011-12-28",48.62,49.41,48.5,49.06,91800.0],["2011-12-29",49.18,49.89,48.52,49.0,54000.0],["2011-12-30",49.04,49.32,48.75,48.78,76200.0],["2012-01-03",50.0,50.5,48.76,49.46,100300.0],["2012-01-04",49.07,50.03,48.27,49.75,110500.0],["2012-01-05",49.52,50.4,49.05,49.87,61200.0],["2012-01-06",49.7,50.56,49.49,49.87,94900.0],["2012-01-09",50.26,51.06,50.01,50.41,149200.0],["2012-01-10",51.01,51.01,50.42,50.66,51900.0],["2012-01-11",50.37,51.05,50.37,50.66,55200.0],["2012-01-12",50.79,50.94,50.0,50.26,36300.0],["2012-01-13",49.57,50.4,49.3,50.32,76200.0],["2012-01-17",50.69,50.95,50.16,50.5,134300.0],["2012-01-18",52.0,54.26,52.0,54.17,107600.0],["2012-01-19",54.65,55.66,54.54,55.05,75600.0],["2012-01-20",55.01,56.5,54.87,55.91,100900.0],["2012-01-23",56.15,56.15,52.84,53.11,174400.0],["2012-01-24",54.9,56.62,54.06,56.46,341100.0],["2012-01-25",56.7,57.51,55.56,56.22,153900.0],["2012-01-26",56.2,56.2,53.76,54.42,205000.0],["2012-01-27",54.42,54.63,54.27,54.31,87400.0],["2012-01-30",53.83,54.08,53.37,53.49,63100.0],["2012-01-31",54.07,54.44,53.23,53.73,75000.0],["2012-02-01",53.93,55.19,53.76,55.08,83700.0],["2012-02-02",55.19,55.83,55.01,55.23,108300.0],["2012-02-03",56.3,57.0,55.6,56.83,82300.0],["2012-02-06",56.32,56.9,55.35,55.56,61400.0],["2012-02-07",55.5,55.61,54.16,54.44,101800.0],["2012-02-08",54.78,55.23,54.1,54.72,89500.0],["2012-02-09",54.97,54.97,53.31,53.35,61500.0],["2012-02-10",52.81,53.08,51.99,52.64,102700.0],["2012-02-13",53.24,53.96,52.73,53.8,102800.0],["2012-02-14",53.22,53.66,52.97,53.48,75000.0],["2012-02-15",53.76,54.51,52.29,52.46,127100.0],["2012-02-16",52.47,54.07,52.47,53.5,115200.0],["2012-02-17",53.76,54.48,53.02,53.17,75500.0],["2012-02-21",53.21,53.6,52.66,52.73,95300.0],["2012-02-22",52.51,52.93,52.25,52.59,99400.0],["2012-02-23",52.56,53.96,52.37,53.86,122500.0],["2012-02-24",53.87,53.87,52.96,53.58,89500.0],["2012-02-27",54.15,59.88,54.15,59.81,375900.0],["2012-02-28",59.76,60.33,58.62,59.35,207300.0],["2012-02-29",59.75,59.99,58.86,59.0,204100.0],["2012-03-01",59.51,59.51,57.42,58.5,189200.0],["2012-03-02",58.67,59.63,58.17,59.06,138400.0],["2012-03-05",58.9,59.88,58.65,59.83,116200.0],["2012-03-06",59.12,59.4,58.32,59.29,194300.0],["2012-03-07",59.67,59.67,58.13,58.38,116200.0],["2012-03-08",58.57,60.22,58.38,60.14,120800.0],["2012-03-09",60.12,61.87,60.12,61.0,152500.0],["2012-03-12",60.83,61.4,59.87,60.85,112600.0],["2012-03-13",61.15,61.99,60.67,61.5,129900.0],["2012-03-14",61.63,61.86,60.28,60.75,65500.0],["2012-03-15",61.04,61.37,59.6,61.35,115100.0],["2012-03-16",61.2,61.2,59.69,60.12,125200.0],["2012-03-19",60.21,61.33,58.88,60.94,112500.0],["2012-03-20",60.52,61.05,60.15,61.0,89800.0],["2012-03-21",61.0,61.68,60.88,61.51,70500.0],["2012-03-22",61.2,61.33,60.71,61.2,49000.0],["2012-03-23",61.07,61.92,60.7,61.92,70300.0],["2012-03-26",62.36,64.08,62.19,63.14,191700.0],["2012-03-27",63.32,63.4,61.46,62.35,119600.0],["2012-03-28",62.26,62.55,60.57,61.8,122400.0],["2012-03-29",61.26,62.16,60.0,61.83,110000.0],["2012-03-30",62.41,62.41,61.3,61.3,100400.0],["2012-04-02",61.26,62.61,60.8,61.66,88700.0],["2012-04-03",61.79,62.39,60.54,61.24,137100.0],["2012-04-04",60.36,60.48,59.05,59.59,82000.0],["2012-04-05",59.11,60.66,59.11,60.27,71800.0],["2012-04-09",59.1,60.34,59.04,59.57,85200.0],["2012-04-10",59.67,59.67,57.0,57.19,188000.0],["2012-04-11",57.76,59.5,57.42,59.25,143800.0],["2012-04-12",59.38,60.91,58.52,60.26,143100.0],["2012-04-13",59.81,60.53,59.59,60.32,79900.0],["2012-04-16",60.55,61.0,59.67,60.8,90500.0],["2012-04-17",61.46,62.83,61.25,61.87,99200.0],["2012-04-18",61.7,62.38,60.63,62.24,68300.0],["2012-04-19",62.16,62.51,60.37,61.05,77000.0],["2012-04-20",62.7,62.7,61.33,61.53,73300.0],["2012-04-23",60.44,61.95,60.06,61.68,117700.0],["2012-04-24",62.31,64.89,61.19,61.47,209500.0],["2012-04-25",62.54,63.46,62.54,62.99,132300.0],["2012-04-26",62.64,65.33,62.64,64.91,277900.0],["2012-04-27",65.33,68.0,65.26,67.92,210500.0],["2012-04-30",67.48,67.65,66.61,66.86,98000.0],["2012-05-01",67.1,67.89,66.28,66.59,132000.0],["2012-05-02",67.64,67.64,65.88,66.96,78000.0],["2012-05-03",66.81,67.53,65.47,66.73,79000.0],["2012-05-04",66.11,66.29,65.47,65.52,101900.0],["2012-05-07",65.51,66.07,64.07,65.77,100000.0],["2012-05-08",65.27,65.7,64.28,65.0,110200.0],["2012-05-09",64.29,66.0,64.08,65.15,73000.0],["2012-05-10",65.54,66.14,64.89,65.5,33000.0],["2012-05-11",65.91,66.16,65.13,65.66,79900.0],["2012-05-14",65.13,66.15,64.85,65.46,92400.0],["2012-05-15",65.77,67.0,65.34,66.45,64000.0],["2012-05-16",66.95,67.43,66.46,66.66,79700.0],["2012-05-17",66.57,66.62,64.98,65.06,114300.0],["2012-05-18",65.04,65.25,63.1,63.37,123800.0],["2012-05-21",63.61,64.41,62.7,64.29,110400.0],["2012-05-22",64.22,66.44,64.21,65.77,126000.0],["2012-05-23",64.94,65.34,63.46,64.98,88000.0],["2012-05-24",64.77,64.98,63.79,64.64,61800.0],["2012-05-25",64.57,65.76,64.31,65.25,51300.0],["2012-05-29",65.49,65.79,63.2,64.64,118900.0],["2012-05-30",64.21,64.35,63.62,63.7,82200.0],["2012-05-31",64.0,64.14,62.57,63.82,102000.0],["2012-06-01",62.56,63.65,62.11,62.3,111600.0],["2012-06-04",62.35,62.55,60.6,61.02,133700.0],["2012-06-05",60.88,62.58,60.43,62.58,173200.0],["2012-06-06",62.8,63.13,61.97,62.78,175800.0],["2012-06-07",63.95,64.75,63.5,64.46,137000.0],["2012-06-08",64.26,67.38,64.26,66.68,133700.0],["2012-06-11",67.31,67.31,62.89,62.92,115100.0],["2012-06-12",63.15,64.63,62.93,64.45,74400.0],["2012-06-13",64.18,65.17,63.5,63.74,57800.0],["2012-06-14",63.62,64.76,63.62,64.74,65800.0],["2012-06-15",64.31,65.0,64.26,64.59,120500.0],["2012-06-18",64.06,65.07,64.0,64.63,98300.0],["2012-06-19",64.8,64.88,62.97,63.36,232900.0],["2012-06-20",63.45,64.04,63.11,63.52,88400.0],["2012-06-21",63.34,63.48,62.3,62.45,97200.0],["2012-06-22",62.77,63.14,62.24,62.29,351300.0],["2012-06-25",61.66,62.1,61.2,61.39,107400.0],["2012-06-26",61.35,62.77,61.14,62.25,160900.0],["2012-06-27",62.53,62.76,61.32,61.67,81900.0],["2012-06-28",61.2,61.79,59.64,60.92,89400.0],["2012-06-29",61.96,63.41,61.58,63.34,121500.0],["2012-07-02",63.88,63.89,62.52,63.6,126300.0],["2012-07-03",63.47,65.06,62.87,65.0,71700.0],["2012-07-05",64.4,65.35,64.18,65.27,75600.0],["2012-07-06",64.64,65.05,63.62,64.27,54200.0],["2012-07-09",64.09,65.37,63.82,64.94,99100.0],["2012-07-10",64.33,64.47,62.97,62.98,122000.0],["2012-07-11",63.18,63.48,61.27,61.6,156500.0],["2012-07-12",61.23,62.94,61.01,62.59,124200.0],["2012-07-13",62.96,64.15,62.68,63.64,120900.0],["2012-07-16",63.54,63.7,62.64,63.16,55900.0],["2012-07-17",63.86,64.21,63.3,63.56,49000.0],["2012-07-18",63.56,64.5,63.44,64.38,39300.0],["2012-07-19",64.39,64.9,64.03,64.57,41600.0],["2012-07-20",64.02,64.03,62.67,62.87,65000.0],["2012-07-23",62.1,62.31,61.52,61.99,42500.0],["2012-07-24",62.34,62.34,61.23,61.88,76900.0],["2012-07-25",62.52,63.01,61.75,62.48,58000.0],["2012-07-26",63.25,63.65,61.65,63.38,66800.0],["2012-07-27",63.82,65.69,63.18,65.27,70300.0],["2012-07-30",65.37,65.53,64.52,65.1,38700.0],["2012-07-31",65.1,65.37,64.3,64.54,106600.0],["2012-08-01",65.1,65.1,63.1,63.1,70000.0],["2012-08-02",63.16,63.93,62.5,63.81,66500.0],["2012-08-03",64.44,65.92,63.55,65.16,64200.0],["2012-08-06",65.58,65.91,65.06,65.25,35600.0],["2012-08-07",65.39,65.74,64.98,65.17,100400.0],["2012-08-08",65.13,65.19,64.34,64.44,77400.0],["2012-08-09",66.1,71.44,65.59,71.26,585900.0],["2012-08-10",71.3,72.47,70.36,71.5,176100.0],["2012-08-13",71.5,73.61,71.17,73.49,184200.0],["2012-08-14",73.7,74.28,71.38,72.07,227300.0],["2012-08-15",72.9,75.0,72.64,73.56,294500.0],["2012-08-16",73.27,74.3,72.43,73.83,114100.0],["2012-08-17",73.76,74.17,73.39,73.96,124400.0],["2012-08-20",73.52,73.68,72.01,73.4,122100.0],["2012-08-21",73.43,74.3,72.81,73.39,82200.0],["2012-08-22",73.05,73.45,72.87,72.9,64700.0],["2012-08-23",72.8,73.76,72.8,73.43,49800.0],["2012-08-24",73.04,73.94,73.04,73.54,39600.0],["2012-08-27",73.69,73.9,73.11,73.66,73200.0],["2012-08-28",73.42,73.42,72.9,73.23,71900.0],["2012-08-29",73.28,73.8,73.01,73.6,132200.0],["2012-08-30",73.4,73.6,73.08,73.24,145200.0],["2012-08-31",73.46,74.26,72.76,74.1,137400.0],["2012-09-04",74.27,74.97,73.0,74.69,114900.0],["2012-09-05",73.67,75.99,73.11,74.39,267400.0],["2012-09-06",74.6,74.84,73.48,74.56,172200.0],["2012-09-07",74.99,75.26,74.06,75.1,127700.0],["2012-09-10",74.9,75.39,73.84,73.95,113300.0],["2012-09-11",73.73,73.92,73.04,73.91,78700.0],["2012-09-12",73.68,74.2,73.07,73.64,69300.0],["2012-09-13",73.6,74.9,73.2,74.31,108700.0],["2012-09-14",74.83,75.73,73.95,74.17,141700.0],["2012-09-17",74.16,74.6,73.27,74.47,105400.0],["2012-09-18",74.18,76.29,74.18,76.19,175300.0],["2012-09-19",76.5,77.3,75.76,76.43,115300.0],["2012-09-20",75.87,77.07,75.4,76.99,135400.0],["2012-09-21",77.99,78.58,77.0,77.55,370100.0],["2012-09-24",77.41,77.41,76.15,76.45,168000.0],["2012-09-25",76.6,77.86,75.43,75.71,178300.0],["2012-09-26",75.71,76.24,74.12,75.14,91400.0],["2012-09-27",75.45,78.88,75.21,78.65,188000.0],["2012-09-28",78.62,78.72,77.77,77.84,152500.0],["2012-10-01",78.55,78.93,76.47,76.66,142800.0],["2012-10-02",77.19,77.43,76.27,76.54,89400.0],["2012-10-03",76.89,76.89,75.76,75.93,101900.0],["2012-10-04",76.31,76.35,74.39,75.87,102400.0],["2012-10-05",76.23,77.37,75.69,75.97,84900.0],["2012-10-08",75.86,75.99,75.22,75.76,48800.0],["2012-10-09",75.45,75.58,74.65,75.25,79300.0],["2012-10-10",75.15,75.94,75.07,75.81,74800.0],["2012-10-11",76.35,77.18,75.29,75.51,39900.0],["2012-10-12",75.32,76.38,75.1,75.64,42100.0],["2012-10-15",75.64,76.28,75.25,76.06,69700.0],["2012-10-16",76.61,78.28,76.53,77.79,55400.0],["2012-10-17",78.26,79.28,78.14,79.17,98900.0],["2012-10-18",79.74,79.9,77.82,78.29,89000.0],["2012-10-19",77.52,77.58,75.2,75.62,139100.0],["2012-10-22",75.22,77.26,74.63,76.83,145700.0],["2012-10-23",75.82,79.86,75.63,79.62,176900.0],["2012-10-24",80.71,80.92,78.5,79.09,133900.0],["2012-10-25",79.5,80.98,78.93,80.89,90900.0],["2012-10-26",80.5,81.23,79.65,79.76,78700.0],["2012-10-31",79.76,80.21,79.01,79.25,69900.0],["2012-11-01",79.08,79.55,78.68,79.14,67300.0],["2012-11-02",79.28,80.01,78.23,78.35,68000.0],["2012-11-05",78.18,80.0,78.02,79.48,51100.0],["2012-11-06",79.48,80.94,79.48,80.5,54300.0],["2012-11-07",79.46,79.46,77.19,78.56,83400.0],["2012-11-08",78.5,79.35,76.55,77.28,74100.0],["2012-11-09",76.82,78.29,76.8,77.74,72900.0],["2012-11-12",77.68,79.21,77.64,78.51,39200.0],["2012-11-13",77.86,78.34,76.68,77.06,71900.0],["2012-11-14",77.1,77.17,76.0,76.29,57000.0],["2012-11-15",75.26,75.26,48.51,54.89,4880800.0],["2012-11-16",58.0,64.85,57.75,63.94,1412600.0],["2012-11-19",64.44,64.61,61.84,62.24,519500.0],["2012-11-20",62.45,63.21,61.35,61.84,269700.0],["2012-11-21",62.21,62.78,61.68,62.44,139200.0],["2012-11-23",62.64,63.22,61.74,62.11,80700.0],["2012-11-26",61.8,63.17,60.03,60.7,445800.0],["2012-11-27",60.83,61.78,59.42,60.77,227500.0],["2012-11-28",60.39,61.71,59.32,61.55,207300.0],["2012-11-29",62.31,62.31,60.85,61.38,131600.0],["2012-11-30",61.71,61.94,60.14,61.28,183100.0],["2012-12-03",61.51,61.86,58.06,61.15,138200.0],["2012-12-04",61.35,61.88,60.55,61.27,175100.0],["2012-12-05",61.47,61.62,60.39,60.85,191500.0],["2012-12-06",60.64,61.28,60.01,60.45,162600.0],["2012-12-07",60.86,61.32,60.3,60.85,135500.0],["2012-12-10",60.99,60.99,59.49,60.34,172200.0],["2012-12-11",60.78,61.24,60.2,61.02,118800.0],["2012-12-12",61.14,61.43,60.4,60.71,118100.0],["2012-12-13",60.7,61.04,59.79,60.72,118700.0],["2012-12-14",60.39,60.98,59.92,60.34,106600.0],["2012-12-17",60.34,60.74,59.86,60.22,152400.0],["2012-12-18",60.18,61.56,60.15,61.5,284300.0],["2012-12-19",61.24,61.5,60.04,61.02,223700.0],["2012-12-20",60.88,63.29,60.63,62.8,238400.0],["2012-12-21",62.54,66.61,62.54,65.52,577000.0],["2012-12-24",65.0,65.28,63.86,64.73,70100.0],["2012-12-26",64.7,64.75,63.0,63.73,115900.0],["2012-12-27",63.59,64.22,62.04,63.81,152800.0],["2012-12-28",63.37,63.72,62.56,63.1,169300.0],["2012-12-31",62.97,64.34,62.32,64.04,171500.0],["2013-01-02",65.66,65.77,64.63,65.18,342600.0],["2013-01-03",65.39,65.7,64.48,64.97,146900.0],["2013-01-04",65.3,70.14,64.84,69.01,410600.0],["2013-01-07",68.78,69.28,68.12,68.9,256700.0],["2013-01-08",68.64,69.32,66.48,66.94,228000.0],["2013-01-09",67.31,68.83,66.73,67.1,190600.0],["2013-01-10",67.52,68.73,66.82,68.64,137700.0],["2013-01-11",68.76,69.44,68.34,69.33,207200.0],["2013-01-14",69.0,70.71,68.88,69.38,257700.0],["2013-01-15",68.81,69.02,67.98,68.56,121500.0],["2013-01-16",68.3,68.75,68.0,68.25,150900.0],["2013-01-17",68.08,69.05,67.45,67.65,271200.0],["2013-01-18",66.35,71.65,66.34,70.02,329900.0],["2013-01-22",69.66,70.41,69.57,70.34,227200.0],["2013-01-23",70.25,72.02,70.1,71.36,290600.0],["2013-01-24",62.01,64.19,55.53,57.33,1617000.0],["2013-01-25",57.78,60.62,57.3,59.88,509500.0],["2013-01-28",59.81,60.65,59.39,59.58,229400.0],["2013-01-29",59.45,59.45,56.75,57.07,320200.0],["2013-01-30",56.83,56.86,54.05,54.49,540900.0],["2013-01-31",54.55,54.83,53.14,54.39,328500.0],["2013-02-01",54.5,54.8,54.0,54.7,241800.0],["2013-02-04",54.33,55.24,54.27,54.95,354000.0],["2013-02-05",55.02,55.81,55.02,55.46,224600.0],["2013-02-06",55.25,56.61,55.21,56.41,208800.0],["2013-02-07",56.22,56.55,55.5,56.49,186200.0],["2013-02-08",56.7,57.43,56.17,57.31,183200.0],["2013-02-11",56.97,57.57,56.87,57.23,123200.0],["2013-02-12",57.25,57.51,56.36,56.39,145900.0],["2013-02-13",56.92,57.52,56.17,57.38,188000.0],["2013-02-14",56.97,57.77,56.97,57.4,104500.0],["2013-02-15",57.57,57.57,56.7,57.0,170900.0],["2013-02-19",57.03,57.87,56.71,57.33,142000.0],["2013-02-20",57.19,57.21,55.82,55.93,179500.0],["2013-02-21",55.94,55.94,54.72,55.17,187000.0],["2013-02-22",55.34,56.07,55.2,55.98,237300.0],["2013-02-25",56.14,56.42,54.87,54.92,176900.0],["2013-02-26",55.01,55.84,54.73,54.8,265100.0],["2013-02-27",55.35,56.82,55.35,56.38,245700.0],["2013-02-28",56.73,57.9,56.73,57.63,287100.0],["2013-03-01",57.07,58.2,56.81,57.6,207800.0],["2013-03-04",57.35,61.35,57.35,60.89,834500.0],["2013-03-05",61.07,61.5,60.25,60.49,250400.0],["2013-03-06",60.47,61.55,60.19,61.53,273600.0],["2013-03-07",61.53,62.88,60.7,62.22,222500.0],["2013-03-08",62.58,63.34,61.69,63.16,221400.0],["2013-03-11",62.78,62.93,62.37,62.57,263400.0],["2013-03-12",62.26,62.64,61.45,62.58,233900.0],["2013-03-13",62.43,64.23,62.34,64.05,214400.0],["2013-03-14",64.35,65.13,63.66,65.1,198800.0],["2013-03-15",65.0,65.0,63.71,64.49,342000.0],["2013-03-18",63.66,64.89,63.66,64.7,234900.0],["2013-03-19",64.73,64.85,63.54,64.45,206400.0],["2013-03-20",64.74,65.97,64.62,65.35,240700.0],["2013-03-21",64.76,65.7,64.76,65.07,271800.0],["2013-03-22",65.19,65.67,64.55,64.67,200900.0],["2013-03-25",64.99,66.18,63.59,64.44,236000.0],["2013-03-26",64.84,65.1,63.81,64.4,162500.0],["2013-03-27",63.87,63.91,61.35,62.61,437100.0],["2013-03-28",62.93,62.93,61.65,62.29,320300.0],["2013-04-01",62.43,62.8,60.9,61.33,232200.0],["2013-04-02",61.8,61.8,60.82,61.0,114900.0],["2013-04-03",61.07,61.46,59.26,59.33,227100.0],["2013-04-04",59.29,60.07,58.6,58.87,289600.0],["2013-04-05",57.77,58.88,57.63,58.56,282500.0],["2013-04-08",58.57,59.0,58.12,58.35,134600.0],["2013-04-09",58.35,58.48,57.94,58.0,105000.0],["2013-04-10",57.99,58.28,57.68,58.09,367500.0],["2013-04-11",58.22,59.44,58.12,58.65,180200.0],["2013-04-12",58.19,58.61,57.1,58.24,116600.0],["2013-04-15",57.84,58.12,55.86,57.14,395800.0],["2013-04-16",57.76,57.9,54.92,55.49,411800.0],["2013-04-17",55.21,55.84,54.31,55.72,231400.0],["2013-04-18",55.83,55.87,54.87,55.0,139000.0],["2013-04-19",55.22,55.47,53.81,54.5,332100.0],["2013-04-22",54.8,54.8,50.81,51.75,721200.0],["2013-04-23",51.94,53.55,51.77,53.48,472700.0],["2013-04-24",48.12,59.24,48.1,58.7,1654600.0],["2013-04-25",58.62,59.23,55.42,56.71,670200.0],["2013-04-26",56.43,57.79,56.43,57.6,364800.0],["2013-04-29",57.51,58.27,56.81,56.84,248700.0],["2013-04-30",56.8,57.75,56.15,57.3,219600.0],["2013-05-01",57.68,57.92,55.13,55.14,307900.0],["2013-05-02",55.53,57.05,55.06,56.57,370200.0],["2013-05-03",57.29,58.44,57.29,57.86,241700.0],["2013-05-06",58.03,58.4,57.5,58.39,136800.0],["2013-05-07",58.3,59.14,58.3,58.91,130000.0],["2013-05-08",58.91,59.33,58.29,59.17,164700.0],["2013-05-09",59.27,60.46,58.96,60.11,142500.0],["2013-05-10",60.13,60.79,60.03,60.6,122500.0],["2013-05-13",60.37,61.14,60.24,60.87,184200.0],["2013-05-14",61.09,62.3,61.0,62.24,208800.0],["2013-05-15",62.0,64.75,62.0,63.93,386000.0],["2013-05-16",63.57,65.15,63.41,64.85,386900.0],["2013-05-17",64.92,66.36,64.64,66.34,244800.0],["2013-05-20",55.0,63.0,55.0,61.3,1539900.0],["2013-05-21",61.24,61.3,51.83,53.25,1784300.0],["2013-05-22",53.41,55.95,51.31,54.59,1138300.0],["2013-05-23",54.11,58.35,53.59,57.5,915300.0],["2013-05-24",57.02,57.86,56.47,57.85,352400.0],["2013-05-28",58.58,59.9,58.04,59.12,344500.0],["2013-05-29",58.96,59.09,56.15,57.38,584000.0],["2013-05-30",57.43,58.49,57.08,58.29,457400.0],["2013-05-31",57.8,58.89,56.95,57.84,339100.0],["2013-06-03",57.93,58.42,57.3,57.97,270800.0],["2013-06-04",57.87,58.42,55.5,56.1,173200.0],["2013-06-05",55.78,56.04,54.26,54.43,283200.0],["2013-06-06",54.25,54.43,53.11,53.92,342600.0],["2013-06-07",54.1,54.57,53.7,53.9,269300.0],["2013-06-10",54.23,54.99,54.23,54.93,203800.0],["2013-06-11",54.52,56.3,54.0,55.65,247500.0],["2013-06-12",55.82,56.45,54.92,55.11,338500.0],["2013-06-13",54.95,56.75,54.38,56.71,303100.0],["2013-06-14",56.52,56.92,55.58,56.81,221900.0],["2013-06-17",57.24,58.59,56.59,58.45,251500.0],["2013-06-18",58.6,59.17,58.0,59.01,193500.0],["2013-06-19",58.88,59.44,57.63,57.73,106700.0],["2013-06-20",57.1,57.6,55.5,55.86,185300.0],["2013-06-21",56.05,67.5,55.35,63.51,1440400.0],["2013-06-24",62.75,63.98,61.89,62.51,500700.0],["2013-06-25",63.25,63.5,61.74,63.25,207000.0],["2013-06-26",63.55,63.88,62.82,63.46,162500.0],["2013-06-27",63.93,65.13,63.68,65.04,190300.0],["2013-06-28",64.7,66.13,64.13,64.42,342900.0],["2013-07-01",64.39,64.92,64.07,64.39,175400.0],["2013-07-02",64.22,65.22,63.2,63.68,147800.0],["2013-07-03",63.53,66.58,63.53,65.09,136100.0],["2013-07-05",66.1,68.19,65.44,67.84,203000.0],["2013-07-08",67.83,67.85,66.41,67.42,231600.0],["2013-07-09",67.55,67.89,66.61,67.03,234300.0],["2013-07-10",66.8,68.67,66.56,68.33,86100.0],["2013-07-11",68.89,69.53,68.39,69.1,96700.0],["2013-07-12",68.81,69.91,68.15,68.66,238400.0],["2013-07-15",68.51,69.19,68.07,68.49,116300.0],["2013-07-16",68.35,69.15,67.8,68.88,165800.0],["2013-07-17",69.1,69.53,68.0,68.37,121000.0],["2013-07-18",68.74,69.19,68.12,69.1,85900.0],["2013-07-19",68.89,69.63,67.98,69.48,88600.0],["2013-07-22",69.31,70.13,68.54,70.07,82500.0],["2013-07-23",70.47,71.46,69.29,69.89,196500.0],["2013-07-24",70.34,70.75,69.69,70.24,90500.0],["2013-07-25",69.93,71.24,69.93,71.01,98300.0],["2013-07-26",70.46,70.9,69.67,70.28,92600.0],["2013-07-29",70.37,70.84,69.64,69.78,85800.0],["2013-07-30",70.22,70.99,69.59,70.17,137300.0],["2013-07-31",70.56,70.84,69.5,70.39,124500.0],["2013-08-01",71.0,71.0,69.59,70.75,114200.0],["2013-08-02",70.34,70.68,69.63,70.0,66200.0],["2013-08-05",69.69,71.37,69.4,70.5,116900.0],["2013-08-06",70.43,70.5,68.92,69.51,125700.0],["2013-08-07",69.21,69.66,68.52,69.0,153200.0],["2013-08-08",69.5,71.45,69.5,70.99,186800.0],["2013-08-09",70.95,74.18,70.95,73.67,240000.0],["2013-08-12",72.94,74.98,72.94,74.36,222700.0],["2013-08-13",74.2,74.4,71.86,72.15,366500.0],["2013-08-14",72.95,74.92,70.11,70.48,264900.0],["2013-08-15",70.63,70.63,69.34,69.88,237300.0],["2013-08-16",69.51,70.22,68.74,69.16,79800.0],["2013-08-19",69.0,69.14,67.66,67.79,78500.0],["2013-08-20",67.85,69.05,67.57,69.01,79900.0],["2013-08-21",68.59,70.78,68.59,69.95,194900.0],["2013-08-22",70.36,71.38,70.36,71.02,108700.0],["2013-08-23",71.17,72.02,70.42,71.83,154600.0],["2013-08-26",71.76,73.34,71.74,72.76,91400.0],["2013-08-27",72.02,72.6,70.89,70.9,99600.0],["2013-08-28",70.78,71.76,70.55,71.16,81900.0],["2013-08-29",71.04,72.75,71.01,71.94,58000.0],["2013-08-30",72.12,72.99,71.29,72.7,107100.0],["2013-09-03",73.33,73.93,71.01,71.81,103600.0],["2013-09-04",71.73,72.52,71.19,72.35,88500.0],["2013-09-05",72.53,73.01,72.36,72.47,146100.0],["2013-09-06",72.59,73.02,71.0,72.07,51100.0],["2013-09-09",72.39,72.99,71.97,72.66,89600.0],["2013-09-10",73.0,73.85,72.6,73.77,114800.0],["2013-09-11",73.57,73.85,72.41,73.0,133900.0],["2013-09-12",73.49,73.85,72.04,72.13,95400.0],["2013-09-13",72.49,73.85,72.03,73.63,178900.0],["2013-09-16",74.13,74.45,73.62,73.73,59800.0],["2013-09-17",73.68,75.0,73.66,74.81,53900.0],["2013-09-18",74.64,76.25,74.22,75.72,90000.0],["2013-09-19",75.67,76.16,74.51,74.75,55600.0],["2013-09-20",74.81,75.59,74.8,75.09,224100.0],["2013-09-23",75.13,75.99,74.17,75.39,131000.0],["2013-09-24",75.37,75.78,74.45,74.84,157800.0],["2013-09-25",74.68,75.31,74.6,74.71,56500.0],["2013-09-26",74.82,75.98,74.48,74.87,56300.0],["2013-09-27",74.26,74.95,74.11,74.37,34200.0],["2013-09-30",74.37,75.0,73.77,74.38,210300.0],["2013-10-01",74.23,76.73,73.9,76.04,214400.0],["2013-10-02",75.77,76.62,74.23,76.11,114200.0],["2013-10-03",75.77,76.07,73.92,74.87,107800.0],["2013-10-04",74.81,76.74,74.81,75.9,69800.0],["2013-10-07",75.47,76.06,74.7,75.27,64500.0],["2013-10-08",75.11,75.47,73.69,74.26,66400.0],["2013-10-09",74.72,74.83,73.67,74.22,76800.0],["2013-10-10",75.21,75.89,74.71,75.3,81100.0],["2013-10-11",74.91,77.13,74.91,76.23,82400.0],["2013-10-14",75.65,77.03,74.85,76.09,75800.0],["2013-10-15",76.04,76.49,75.32,75.68,61500.0],["2013-10-16",76.18,76.24,74.99,75.08,72800.0],["2013-10-17",74.75,75.43,74.55,75.26,117000.0],["2013-10-18",75.99,77.4,75.46,76.14,283100.0],["2013-10-21",76.47,77.09,76.05,77.01,77900.0],["2013-10-22",77.23,77.87,74.73,75.0,176200.0],["2013-10-23",78.33,78.5,74.03,74.65,290700.0],["2013-10-24",74.58,75.33,71.81,72.84,231100.0],["2013-10-25",73.12,73.94,72.07,73.52,140500.0],["2013-10-28",73.57,74.17,70.22,71.47,594000.0],["2013-10-29",71.86,72.2,70.02,71.18,295000.0],["2013-10-30",71.0,71.59,70.96,71.21,129400.0],["2013-10-31",71.05,73.86,71.05,72.84,181200.0],["2013-11-01",72.71,73.8,72.04,72.51,228300.0],["2013-11-04",72.99,73.59,72.58,73.24,121800.0],["2013-11-05",73.03,73.54,72.68,73.24,82400.0],["2013-11-06",73.51,73.75,72.92,72.98,115700.0],["2013-11-07",73.38,73.5,72.19,72.5,98200.0],["2013-11-08",72.46,73.79,72.46,73.56,97900.0],["2013-11-11",73.62,73.7,72.36,73.33,35100.0],["2013-11-12",73.19,73.7,72.19,73.59,66700.0],["2013-11-13",73.36,73.89,72.66,73.82,73600.0],["2013-11-14",73.95,75.99,72.78,75.0,157300.0],["2013-11-15",74.88,75.38,74.61,75.03,98400.0],["2013-11-18",75.1,75.5,74.22,74.64,56000.0],["2013-11-19",74.59,76.43,74.47,75.09,205300.0],["2013-11-20",75.39,75.62,74.0,74.19,52700.0],["2013-11-21",74.48,75.09,74.0,74.77,73300.0],["2013-11-22",74.93,75.77,74.58,75.0,66900.0],["2013-11-25",75.22,75.28,74.53,74.89,55100.0],["2013-11-26",75.06,75.84,74.7,75.25,111000.0],["2013-11-27",75.29,76.8,75.26,76.61,279400.0],["2013-11-29",76.75,77.45,76.05,76.7,45500.0],["2013-12-02",76.44,76.5,74.01,74.54,119100.0],["2013-12-03",74.63,74.85,72.95,73.14,130200.0],["2013-12-04",72.8,73.92,72.57,72.75,93200.0],["2013-12-05",72.55,73.03,71.29,71.72,114500.0],["2013-12-06",68.53,68.7,64.41,64.75,625500.0],["2013-12-09",65.59,65.92,39.0,47.38,7949700.0],["2013-12-10",48.53,51.89,46.61,48.91,1675600.0],["2013-12-11",48.75,50.22,48.27,49.0,870000.0],["2013-12-12",48.88,50.76,48.5,50.65,446000.0],["2013-12-13",50.59,52.34,50.05,52.08,496100.0],["2013-12-16",52.08,54.9,52.08,54.47,563600.0],["2013-12-17",53.99,54.41,52.17,52.95,560900.0],["2013-12-18",52.81,52.89,50.35,50.84,748100.0],["2013-12-19",50.6,50.81,49.81,50.58,475800.0],["2013-12-20",50.7,51.37,50.01,50.68,584600.0],["2013-12-23",51.23,51.98,50.31,51.55,373800.0],["2013-12-24",51.08,51.6,50.6,51.14,220800.0],["2013-12-26",51.15,52.0,51.0,51.6,263100.0],["2013-12-27",51.8,54.29,51.01,52.51,456400.0],["2013-12-30",52.65,53.45,52.32,52.37,537600.0],["2013-12-31",52.3,53.32,51.66,53.11,601800.0],["2014-01-02",53.0,53.0,51.85,52.2,417300.0],["2014-01-03",52.2,53.97,52.01,53.36,364400.0],["2014-01-06",53.79,53.79,52.73,53.2,304900.0],["2014-01-07",53.52,55.82,53.52,55.08,413000.0],["2014-01-08",54.88,56.15,54.14,55.76,368500.0],["2014-01-09",55.8,56.94,55.8,56.04,383800.0],["2014-01-10",56.29,57.61,55.34,57.04,312600.0],["2014-01-13",57.0,58.44,57.0,58.04,465700.0],["2014-01-14",58.33,59.37,57.93,59.23,495100.0],["2014-01-15",59.14,60.0,58.84,59.55,505400.0],["2014-01-16",59.43,59.43,57.15,57.58,556800.0],["2014-01-17",57.69,58.09,57.11,57.81,312700.0],["2014-01-21",57.96,59.22,57.77,58.29,292300.0],["2014-01-22",58.48,59.13,58.06,58.75,167000.0],["2014-01-23",58.54,59.38,57.91,59.22,230500.0],["2014-01-24",58.54,58.54,56.78,57.33,303800.0],["2014-01-27",57.31,57.33,54.99,55.51,349500.0],["2014-01-28",55.64,58.48,54.75,56.35,587900.0],["2014-01-29",56.08,57.68,55.9,56.38,261500.0],["2014-01-30",56.75,58.03,56.17,57.91,274900.0],["2014-01-31",57.11,58.73,56.46,57.93,360300.0],["2014-02-03",58.02,59.58,56.83,57.46,431100.0],["2014-02-04",57.73,58.19,56.5,57.8,227700.0],["2014-02-05",57.7,58.03,56.12,57.4,129400.0],["2014-02-06",57.58,58.2,57.17,57.87,202400.0],["2014-02-07",58.26,59.31,57.99,58.71,258900.0],["2014-02-10",58.46,59.55,57.98,59.46,219400.0],["2014-02-11",59.46,59.64,58.48,58.88,257800.0],["2014-02-12",59.0,59.28,58.66,58.84,313800.0],["2014-02-13",58.51,59.29,58.28,59.23,272000.0],["2014-02-14",59.33,59.44,58.36,59.33,189500.0],["2014-02-18",59.59,60.39,59.4,60.35,175100.0],["2014-02-19",60.51,63.22,60.33,61.4,544800.0],["2014-02-20",61.45,62.34,61.11,62.21,150700.0],["2014-02-21",62.53,62.6,61.72,62.5,198100.0],["2014-02-24",62.72,63.03,62.2,62.44,190700.0],["2014-02-25",62.47,62.5,61.58,61.79,177500.0],["2014-02-26",61.98,62.71,61.55,62.24,130600.0],["2014-02-27",62.17,62.55,61.15,61.57,123300.0],["2014-02-28",61.72,62.31,60.77,61.47,148700.0],["2014-03-03",61.0,61.66,59.9,61.33,126000.0],["2014-03-04",61.93,63.65,61.93,63.08,224500.0],["2014-03-05",62.88,64.39,62.42,64.24,181800.0],["2014-03-06",64.41,65.15,64.41,64.82,170700.0],["2014-03-07",65.41,65.41,64.16,64.84,110000.0],["2014-03-10",65.0,66.78,63.19,64.79,356100.0],["2014-03-11",64.68,65.02,63.23,63.53,169000.0],["2014-03-12",63.09,63.48,62.5,62.74,111100.0],["2014-03-13",62.86,63.38,61.64,62.51,129900.0],["2014-03-14",62.17,63.45,62.17,63.14,84200.0],["2014-03-17",63.63,64.48,63.06,64.21,117000.0],["2014-03-18",64.33,64.72,63.95,64.55,100200.0],["2014-03-19",64.13,65.16,63.76,64.16,114600.0],["2014-03-20",63.88,64.55,63.84,64.24,88600.0],["2014-03-21",64.0,64.0,62.54,62.66,209400.0],["2014-03-24",62.59,63.18,60.86,62.21,276100.0],["2014-03-25",62.63,63.28,61.9,61.93,112400.0],["2014-03-26",62.4,62.73,60.12,60.14,158100.0],["2014-03-27",60.31,61.17,59.05,59.45,138100.0],["2014-03-28",59.24,59.71,58.87,59.14,246700.0],["2014-03-31",59.54,60.47,59.2,59.86,126300.0],["2014-04-01",60.11,61.85,60.11,61.01,308000.0],["2014-04-02",61.34,63.72,61.12,63.37,167200.0],["2014-04-03",63.6,64.11,61.91,62.46,100800.0],["2014-04-04",62.9,62.9,60.98,61.26,122200.0],["2014-04-07",60.97,61.96,59.46,60.44,131700.0],["2014-04-08",60.32,61.36,59.72,60.22,93300.0],["2014-04-09",60.34,61.09,59.82,61.02,84500.0],["2014-04-10",60.86,61.06,58.65,58.92,141000.0],["2014-04-11",58.31,59.45,57.66,58.84,120800.0],["2014-04-14",59.46,60.03,57.6,58.27,186800.0],["2014-04-15",58.61,59.24,57.76,58.99,96200.0],["2014-04-16",59.29,61.09,59.28,60.84,125300.0],["2014-04-17",60.46,62.48,59.97,61.16,121700.0],["2014-04-21",61.43,62.16,60.11,60.59,97400.0],["2014-04-22",60.59,61.88,60.45,60.98,124000.0],["2014-04-23",61.03,61.03,59.56,59.92,125600.0],["2014-04-24",60.42,60.78,58.7,59.28,70100.0],["2014-04-25",58.85,58.9,56.54,57.04,173400.0],["2014-04-28",57.28,57.94,56.0,56.96,134200.0],["2014-04-29",57.4,57.88,56.46,57.26,102000.0],["2014-04-30",55.21,57.0,52.68,55.81,234800.0],["2014-05-01",55.53,57.58,54.49,57.22,292400.0],["2014-05-02",57.21,58.28,56.24,57.55,202400.0],["2014-05-05",57.33,57.88,56.26,57.09,102700.0],["2014-05-06",56.98,57.51,55.34,55.53,131800.0],["2014-05-07",55.42,55.87,54.35,55.21,253800.0],["2014-05-08",55.2,56.58,55.0,55.1,116400.0],["2014-05-09",54.81,56.53,54.59,56.29,117200.0],["2014-05-12",56.52,58.45,56.52,58.21,130700.0],["2014-05-13",58.2,58.2,56.05,56.47,237900.0],["2014-05-14",56.19,56.67,55.42,55.92,143800.0],["2014-05-15",55.6,56.3,54.85,55.95,159500.0],["2014-05-16",55.83,55.83,54.89,55.0,174900.0],["2014-05-19",54.94,56.14,54.93,55.85,132300.0],["2014-05-20",55.6,55.6,54.57,55.11,122800.0],["2014-05-21",55.41,55.7,54.65,55.29,69800.0],["2014-05-22",55.46,56.27,55.46,55.91,73100.0],["2014-05-23",56.01,56.99,55.9,56.97,82100.0],["2014-05-27",57.54,58.33,57.45,57.97,97500.0],["2014-05-28",57.72,57.96,56.7,57.7,90900.0],["2014-05-29",58.07,58.21,57.29,57.36,77300.0],["2014-05-30",57.55,58.07,56.64,56.95,109300.0],["2014-06-02",57.18,58.02,56.32,58.0,128500.0],["2014-06-03",57.65,57.9,56.83,57.47,154400.0],["2014-06-04",57.17,57.91,57.09,57.44,106100.0],["2014-06-05",57.69,60.33,57.53,60.28,110400.0],["2014-06-06",60.6,61.53,60.6,61.47,89700.0],["2014-06-09",61.33,63.0,61.33,62.16,385300.0],["2014-06-10",62.02,62.22,61.36,61.6,87200.0],["2014-06-11",61.2,62.63,61.2,62.57,205100.0],["2014-06-12",62.52,62.53,61.2,61.9,338000.0],["2014-06-13",62.22,62.75,62.0,62.52,159400.0],["2014-06-16",62.5,62.66,61.98,62.53,95100.0],["2014-06-17",62.53,64.32,62.3,64.14,388200.0],["2014-06-18",63.94,64.26,63.11,64.21,77800.0],["2014-06-19",64.27,64.73,63.6,63.66,72200.0],["2014-06-20",64.07,64.28,63.24,63.7,167200.0],["2014-06-23",65.94,67.44,65.9,66.76,264000.0],["2014-06-24",66.48,67.22,65.04,65.09,136500.0],["2014-06-25",64.77,65.5,64.47,65.42,95200.0],["2014-06-26",65.56,65.95,64.59,65.8,86600.0],["2014-06-27",65.36,66.41,65.36,66.26,504500.0],["2014-06-30",66.31,66.92,65.55,66.75,106000.0],["2014-07-01",67.1,68.99,67.05,68.08,153600.0],["2014-07-02",67.83,68.4,66.66,66.92,98900.0],["2014-07-03",67.08,67.77,66.44,67.35,41500.0],["2014-07-07",66.85,67.29,65.65,65.75,79400.0],["2014-07-08",65.43,65.63,64.38,64.47,571000.0],["2014-07-09",64.77,66.18,64.66,65.44,118200.0],["2014-07-10",64.62,65.39,64.06,64.81,128600.0],["2014-07-11",64.66,65.29,64.31,64.84,67500.0],["2014-07-14",65.64,65.85,64.83,65.29,83900.0],["2014-07-15",65.51,65.92,64.27,64.78,109500.0],["2014-07-16",64.96,65.58,64.26,64.3,81800.0],["2014-07-17",63.95,65.15,63.55,63.97,97900.0],["2014-07-18",63.88,66.69,63.88,66.41,157300.0],["2014-07-21",66.11,66.42,65.21,66.09,96300.0],["2014-07-22",66.38,67.7,66.3,66.65,114600.0],["2014-07-23",66.59,66.63,65.8,66.09,77800.0],["2014-07-24",65.68,66.46,65.31,66.18,108900.0],["2014-07-25",65.63,66.64,65.38,66.24,70300.0],["2014-07-28",66.26,66.86,65.58,66.64,293800.0],["2014-07-29",66.59,67.71,66.59,67.13,77200.0],["2014-07-30",67.59,68.21,66.69,67.88,92800.0],["2014-07-31",66.95,68.14,65.76,66.3,130200.0],["2014-08-01",66.41,67.15,65.11,66.08,125900.0],["2014-08-04",66.24,67.23,65.49,67.02,98300.0],["2014-08-05",66.62,67.98,65.99,66.88,111500.0],["2014-08-06",66.26,68.28,65.81,67.77,200300.0],["2014-08-07",67.95,68.5,66.56,66.95,154300.0],["2014-08-08",67.11,68.1,66.91,67.16,154000.0],["2014-08-11",67.25,67.25,65.83,66.46,143000.0],["2014-08-12",66.18,66.75,65.9,66.15,114600.0],["2014-08-13",66.4,67.64,65.83,67.42,99800.0],["2014-08-14",67.64,68.36,67.35,68.2,218600.0],["2014-08-15",68.77,68.88,66.85,67.0,173300.0],["2014-08-18",67.59,67.59,66.61,66.99,226200.0],["2014-08-19",66.94,67.89,66.88,67.36,262000.0],["2014-08-20",67.2,68.74,66.35,67.54,229600.0],["2014-08-21",67.65,68.38,66.95,68.03,149100.0],["2014-08-22",68.02,68.12,67.0,67.27,244000.0],["2014-08-25",69.95,70.19,66.75,67.61,381600.0],["2014-08-26",68.0,69.18,66.57,68.69,258200.0],["2014-08-27",68.52,70.27,68.52,69.46,260100.0],["2014-08-28",68.91,70.0,68.62,69.67,358400.0],["2014-08-29",69.82,70.07,69.32,69.76,138100.0],["2014-09-02",67.79,68.49,66.84,68.07,213900.0],["2014-09-03",68.24,68.77,67.72,68.33,175600.0],["2014-09-04",68.48,69.03,68.22,68.42,119300.0],["2014-09-05",68.17,68.99,67.88,68.76,117600.0],["2014-09-08",68.47,69.36,68.3,68.85,131800.0],["2014-09-09",68.82,68.98,67.22,67.39,174300.0],["2014-09-10",67.29,67.83,66.46,66.85,182400.0],["2014-09-11",66.63,67.5,66.63,66.86,175800.0],["2014-09-12",66.7,67.16,65.62,66.43,250100.0],["2014-09-15",66.22,66.65,64.54,65.29,215300.0],["2014-09-16",65.27,65.72,64.9,65.26,133300.0],["2014-09-17",65.61,66.11,64.3,65.21,144200.0],["2014-09-18",65.37,65.88,64.41,65.05,175200.0],["2014-09-19",65.23,65.57,63.1,63.25,257000.0],["2014-09-22",63.1,63.31,62.32,62.96,227900.0],["2014-09-23",62.82,62.98,62.24,62.63,398400.0],["2014-09-24",62.6,64.24,62.26,64.11,230600.0],["2014-09-25",63.81,63.93,62.1,63.52,185900.0],["2014-09-26",63.66,64.05,63.06,63.6,198100.0],["2014-09-29",62.89,63.7,62.89,63.62,158800.0],["2014-09-30",63.63,64.65,63.08,63.48,320800.0],["2014-10-01",63.48,63.62,61.97,62.11,207600.0],["2014-10-02",62.28,63.36,61.73,62.75,124800.0],["2014-10-03",63.32,63.45,62.41,62.41,104200.0],["2014-10-06",62.68,62.71,61.24,61.33,117800.0],["2014-10-07",60.93,61.57,60.23,60.25,110900.0],["2014-10-08",60.25,61.89,60.01,61.79,118700.0],["2014-10-09",61.81,61.81,60.03,60.15,167700.0],["2014-10-10",59.89,60.56,59.04,59.12,168000.0],["2014-10-13",59.02,60.1,58.54,59.32,172300.0],["2014-10-14",59.97,61.15,59.54,59.8,192700.0],["2014-10-15",59.32,61.6,58.87,61.05,167400.0],["2014-10-16",60.12,61.78,59.2,61.27,159800.0],["2014-10-17",62.13,62.4,61.34,61.84,159400.0],["2014-10-20",61.42,62.4,60.79,61.78,165100.0],["2014-10-21",62.13,64.07,62.07,63.61,159800.0],["2014-10-22",65.4,67.65,63.98,64.12,301900.0],["2014-10-23",65.0,68.1,63.57,67.64,279000.0],["2014-10-24",70.04,70.04,66.7,67.94,172500.0],["2014-10-27",67.95,68.88,67.62,68.5,188300.0],["2014-10-28",68.72,69.95,68.6,69.79,284100.0],["2014-10-29",69.51,69.98,68.35,69.31,160800.0],["2014-10-30",69.22,69.88,68.74,69.71,216400.0],["2014-10-31",70.59,71.12,69.62,70.88,216600.0],["2014-11-03",70.69,71.83,70.58,71.44,161700.0],["2014-11-04",71.41,71.96,70.82,70.96,128100.0],["2014-11-05",71.31,71.31,70.26,70.85,175800.0],["2014-11-06",70.93,71.24,70.36,70.49,118700.0],["2014-11-07",70.4,70.74,70.01,70.5,219900.0],["2014-11-10",70.23,70.82,69.78,70.07,151800.0],["2014-11-11",69.76,70.36,69.22,70.11,127300.0],["2014-11-12",69.71,70.0,69.17,69.61,121800.0],["2014-11-13",69.77,70.13,69.36,69.41,158900.0],["2014-11-14",69.31,69.53,68.25,69.08,114500.0],["2014-11-17",68.93,69.31,68.11,68.44,144100.0],["2014-11-18",68.64,69.54,68.53,68.6,130600.0],["2014-11-19",68.67,68.67,67.72,67.95,146200.0],["2014-11-20",67.66,69.66,67.64,69.29,271100.0],["2014-11-21",70.29,70.35,69.29,69.53,127500.0],["2014-11-24",69.81,70.49,69.81,70.37,87400.0],["2014-11-25",70.57,70.99,70.27,70.84,131500.0],["2014-11-26",70.76,70.97,70.52,70.78,119700.0],["2014-11-28",70.72,71.94,70.36,70.57,132800.0],["2014-12-01",70.41,70.56,69.3,69.3,135500.0],["2014-12-02",69.58,71.42,69.52,71.37,181400.0],["2014-12-03",71.15,72.04,70.99,71.69,199600.0],["2014-12-04",71.73,72.15,71.29,71.77,204000.0],["2014-12-05",71.78,73.29,71.78,72.91,106100.0],["2014-12-08",72.5,73.75,72.07,72.39,179600.0],["2014-12-09",71.48,74.65,71.48,74.2,197000.0],["2014-12-10",74.18,74.79,72.33,73.37,215100.0],["2014-12-11",73.57,73.99,72.44,72.66,169900.0],["2014-12-12",71.79,71.79,69.11,69.21,225100.0],["2014-12-15",69.67,70.34,67.61,67.7,140900.0],["2014-12-16",67.64,68.98,67.56,68.3,180100.0],["2014-12-17",68.3,70.11,67.51,70.05,122000.0],["2014-12-18",71.32,71.97,70.11,70.93,105800.0],["2014-12-19",70.82,72.36,70.23,71.75,267000.0],["2014-12-22",71.68,72.42,71.02,71.52,72400.0],["2014-12-23",71.96,72.12,70.86,71.63,386500.0],["2014-12-24",71.83,72.56,71.56,71.75,61500.0],["2014-12-26",71.98,72.85,71.9,72.56,41600.0],["2014-12-29",72.51,73.1,71.88,72.24,84800.0],["2014-12-30",71.89,72.5,71.62,71.69,55100.0],["2014-12-31",72.0,72.81,70.67,70.77,114600.0],["2015-01-02",71.26,71.91,69.5,70.48,94600.0],["2015-01-05",70.14,71.34,69.1,69.35,87200.0],["2015-01-06",69.37,70.3,67.22,68.17,117200.0],["2015-01-07",68.57,69.1,67.75,69.1,129700.0],["2015-01-08",69.84,71.79,69.11,71.65,196700.0],["2015-01-09",71.67,72.46,70.88,71.32,103100.0],["2015-01-12",71.2,71.61,69.88,70.05,145300.0],["2015-01-13",70.87,72.72,69.21,70.06,115400.0],["2015-01-14",69.41,70.3,69.37,69.79,108000.0],["2015-01-15",70.12,70.18,66.9,67.43,118400.0],["2015-01-16",67.23,69.29,67.23,69.09,107900.0],["2015-01-20",69.31,70.49,68.33,70.25,138700.0],["2015-01-21",70.19,70.35,68.61,68.9,104600.0],["2015-01-22",69.6,70.17,68.46,70.04,113500.0],["2015-01-23",70.29,71.21,69.7,70.35,103300.0],["2015-01-26",71.0,73.88,70.17,71.5,193900.0],["2015-01-27",70.97,71.66,69.77,71.62,180000.0],["2015-01-28",72.24,72.31,70.19,70.2,305900.0],["2015-01-29",70.51,70.95,69.25,70.92,154300.0],["2015-01-30",70.87,72.0,69.89,69.98,336000.0],["2015-02-02",70.39,70.39,68.68,69.88,122600.0],["2015-02-03",70.26,71.27,69.6,70.0,191800.0],["2015-02-04",69.99,70.89,69.48,69.74,122300.0],["2015-02-05",70.23,71.3,69.99,71.22,156500.0],["2015-02-06",71.47,71.85,70.35,70.63,127000.0],["2015-02-09",70.59,71.0,70.37,70.73,143600.0],["2015-02-10",71.45,71.97,70.27,71.73,120600.0],["2015-02-11",71.8,72.76,70.8,71.15,75600.0],["2015-02-12",71.85,71.88,70.54,71.67,135900.0],["2015-02-13",72.05,72.09,71.0,71.63,130100.0],["2015-02-17",71.99,72.13,71.4,71.78,95400.0],["2015-02-18",71.48,72.97,71.48,72.75,163600.0],["2015-02-19",72.43,72.9,71.9,71.93,92300.0],["2015-02-20",72.0,72.53,71.12,72.5,123800.0],["2015-02-23",72.4,72.4,71.4,71.98,110000.0],["2015-02-24",71.86,72.79,71.73,72.38,161600.0],["2015-02-25",72.52,72.6,71.55,72.41,109200.0],["2015-02-26",72.3,73.25,72.02,72.88,74000.0],["2015-02-27",72.71,72.75,72.24,72.47,122000.0],["2015-03-02",72.61,73.84,72.56,73.36,155100.0],["2015-03-03",72.96,73.24,72.0,73.19,134400.0],["2015-03-04",72.84,73.42,71.77,73.0,205200.0],["2015-03-05",73.17,73.64,72.16,73.17,73100.0],["2015-03-06",72.64,73.17,72.15,72.62,134900.0],["2015-03-09",72.81,73.55,72.18,73.03,94300.0],["2015-03-10",72.58,73.17,72.05,73.0,115400.0],["2015-03-11",73.0,73.31,72.23,72.84,139800.0],["2015-03-12",73.25,73.72,72.71,73.12,95900.0],["2015-03-13",73.09,73.32,71.65,72.51,81700.0],["2015-03-16",72.7,73.58,72.52,73.02,103000.0],["2015-03-17",72.87,73.36,72.82,73.25,96900.0],["2015-03-18",73.25,73.84,72.43,73.59,106800.0],["2015-03-19",73.25,73.8,73.16,73.72,74300.0],["2015-03-20",73.85,73.99,73.08,73.62,176800.0],["2015-03-23",73.35,73.79,73.03,73.52,77300.0],["2015-03-24",73.26,74.29,72.74,73.73,95400.0],["2015-03-25",73.81,74.02,72.0,72.2,139900.0],["2015-03-26",72.0,73.41,71.61,73.24,160100.0],["2015-03-27",73.06,74.25,73.06,73.8,96000.0],["2015-03-30",74.25,75.0,73.97,74.87,173800.0],["2015-03-31",74.5,74.58,73.9,74.26,109100.0],["2015-04-01",74.0,74.44,73.68,74.41,115200.0],["2015-04-02",74.23,75.36,73.85,74.1,84100.0],["2015-04-06",73.85,74.49,73.35,74.13,99000.0],["2015-04-07",74.01,74.46,73.82,73.9,96400.0],["2015-04-08",74.03,75.5,73.76,74.97,134500.0],["2015-04-09",74.54,75.01,73.67,74.33,64000.0],["2015-04-10",74.17,74.71,73.94,74.25,79800.0],["2015-04-13",74.33,74.63,73.88,73.92,100000.0],["2015-04-14",73.9,74.71,73.8,74.53,79400.0],["2015-04-15",74.91,76.32,74.58,76.3,116000.0],["2015-04-16",76.25,76.5,75.77,76.32,87200.0],["2015-04-17",75.68,75.89,74.68,74.97,115400.0],["2015-04-20",75.31,76.19,75.0,75.23,112100.0],["2015-04-21",75.44,75.71,75.1,75.5,59600.0],["2015-04-22",75.67,76.7,75.09,75.76,71300.0],["2015-04-23",75.47,76.15,75.31,75.78,73300.0],["2015-04-24",75.95,76.33,75.35,75.63,50700.0],["2015-04-27",74.32,74.33,68.05,69.73,778600.0],["2015-04-28",69.29,69.65,67.58,68.68,305600.0],["2015-04-29",68.47,69.15,67.86,68.38,195300.0],["2015-04-30",68.06,68.06,66.55,67.21,153300.0],["2015-05-01",67.18,67.44,66.03,67.19,261000.0],["2015-05-04",67.43,68.52,67.38,67.77,124600.0],["2015-05-05",67.39,67.76,66.04,66.53,174100.0],["2015-05-06",66.77,67.34,66.16,67.26,212100.0],["2015-05-07",67.1,67.77,66.71,67.59,117400.0],["2015-05-08",68.36,68.63,67.69,68.4,107800.0],["2015-05-11",68.22,69.17,68.2,68.71,87500.0],["2015-05-12",68.73,69.28,67.7,69.13,98600.0],["2015-05-13",68.88,69.9,68.36,69.4,128700.0],["2015-05-14",69.88,70.81,68.82,70.6,85900.0],["2015-05-15",70.64,71.18,70.19,70.99,91600.0],["2015-05-18",70.85,72.23,70.85,72.18,128500.0],["2015-05-19",71.95,72.78,71.57,72.45,112700.0],["2015-05-20",72.5,72.5,71.39,71.96,157500.0],["2015-05-21",71.8,72.33,71.37,71.73,202100.0],["2015-05-22",71.63,72.46,71.36,72.32,135700.0],["2015-05-26",71.96,72.2,71.3,71.53,135500.0],["2015-05-27",71.44,72.74,71.02,72.59,139600.0],["2015-05-28",72.58,73.15,72.04,72.62,139100.0],["2015-05-29",72.33,72.54,71.75,72.24,88500.0],["2015-06-01",72.5,73.05,71.52,72.56,116700.0],["2015-06-02",72.1,73.08,71.55,72.69,104700.0],["2015-06-03",73.28,74.08,72.52,73.97,134300.0],["2015-06-04",73.57,73.58,71.91,72.37,81700.0],["2015-06-05",72.26,72.71,71.31,72.65,81100.0],["2015-06-08",72.31,72.79,71.72,72.55,126300.0],["2015-06-09",72.45,73.01,71.48,72.61,75800.0],["2015-06-10",73.0,73.58,72.96,73.36,87300.0],["2015-06-11",73.2,73.57,72.73,73.09,95500.0],["2015-06-12",72.87,73.15,72.48,73.01,84400.0],["2015-06-15",72.33,73.46,71.55,73.07,62300.0],["2015-06-16",73.02,73.81,72.65,73.33,60300.0],["2015-06-17",73.65,74.05,73.12,73.3,86200.0],["2015-06-18",73.3,74.71,73.01,74.0,114000.0],["2015-06-19",74.21,74.21,73.09,73.68,119700.0],["2015-06-22",73.93,73.93,73.23,73.79,78300.0],["2015-06-23",73.52,74.44,73.09,74.18,78000.0],["2015-06-24",74.18,74.18,73.27,73.65,65500.0],["2015-06-25",73.74,73.82,72.77,73.03,97800.0],["2015-06-26",73.25,73.42,72.42,73.05,199900.0],["2015-06-29",72.7,72.91,70.38,70.56,99100.0],["2015-06-30",71.19,71.95,69.5,70.79,87600.0],["2015-07-01",71.27,71.68,70.25,71.17,116300.0],["2015-07-02",71.06,71.9,70.63,70.84,85400.0],["2015-07-06",70.45,71.22,70.32,71.07,128200.0],["2015-07-07",71.21,71.32,69.89,70.6,191200.0],["2015-07-08",70.07,71.26,69.76,70.12,139300.0],["2015-07-09",70.86,71.43,69.12,69.79,138100.0],["2015-07-10",70.06,71.52,69.4,71.42,83200.0],["2015-07-13",71.63,72.14,71.33,71.75,102900.0],["2015-07-14",71.8,71.97,71.52,71.75,96400.0],["2015-07-15",71.78,72.07,71.07,71.71,113300.0],["2015-07-16",72.13,72.6,71.66,72.0,68000.0],["2015-07-17",72.0,72.26,71.63,71.76,102200.0],["2015-07-20",72.02,72.25,71.21,71.51,97100.0],["2015-07-21",71.16,71.67,70.22,70.54,196100.0],["2015-07-22",70.36,70.68,69.62,70.28,178300.0],["2015-07-23",70.17,70.89,69.6,69.98,138200.0],["2015-07-24",69.79,70.52,68.56,68.67,126900.0],["2015-07-27",68.31,68.78,67.97,68.23,57100.0],["2015-07-28",68.62,68.62,67.14,68.31,157200.0],["2015-07-29",68.18,69.54,68.18,69.08,68600.0],["2015-07-30",68.78,70.53,68.78,69.79,94600.0],["2015-07-31",69.99,70.73,69.96,70.18,74400.0],["2015-08-03",70.23,70.35,68.77,69.37,57800.0],["2015-08-04",69.31,69.48,68.16,68.31,82700.0],["2015-08-05",68.84,69.36,68.45,68.72,116600.0],["2015-08-06",68.63,69.85,67.97,68.39,52000.0],["2015-08-07",68.06,68.5,66.94,67.35,113100.0],["2015-08-10",67.51,68.99,67.51,68.84,101200.0],["2015-08-11",68.41,68.7,67.55,67.84,94000.0],["2015-08-12",67.52,69.07,67.35,68.98,127900.0],["2015-08-13",68.96,69.75,68.78,69.34,87300.0],["2015-08-14",69.11,70.37,68.83,70.26,114300.0],["2015-08-17",69.91,71.12,69.65,70.95,73300.0],["2015-08-18",70.77,70.98,70.01,70.59,119900.0],["2015-08-19",70.14,71.89,70.09,70.98,121500.0],["2015-08-20",68.99,71.95,68.0,71.69,184500.0],["2015-08-21",70.29,71.35,69.83,71.12,234900.0],["2015-08-24",68.0,70.6,68.0,68.17,193500.0],["2015-08-25",70.09,70.34,68.64,69.55,249900.0],["2015-08-26",70.71,71.96,69.75,71.91,139300.0],["2015-08-27",72.14,73.22,71.4,72.69,143900.0],["2015-08-28",72.33,73.64,72.33,73.47,102100.0],["2015-08-31",73.0,73.86,72.99,73.04,85000.0],["2015-09-01",71.61,72.83,71.61,72.26,129400.0],["2015-09-02",72.7,73.74,72.18,73.5,116100.0],["2015-09-03",73.92,74.14,73.26,73.54,116700.0],["2015-09-04",72.64,73.49,72.64,73.22,89000.0],["2015-09-08",74.15,74.74,73.63,74.66,89500.0],["2015-09-09",74.96,75.52,74.36,74.76,139200.0],["2015-09-10",74.57,75.2,74.51,74.87,100100.0],["2015-09-11",74.42,75.2,74.38,74.99,58900.0],["2015-09-14",75.25,75.46,74.92,75.16,80100.0],["2015-09-15",74.92,76.09,74.92,76.05,73700.0],["2015-09-16",76.73,78.67,76.41,77.53,237300.0],["2015-09-17",77.65,79.2,77.12,77.88,228600.0],["2015-09-18",76.69,78.39,76.44,78.36,283100.0],["2015-09-21",78.86,79.28,78.28,78.82,137400.0],["2015-09-22",78.18,78.52,77.39,78.04,129300.0],["2015-09-23",77.8,78.81,77.66,78.63,112400.0],["2015-09-24",78.41,78.7,77.5,78.53,134600.0],["2015-09-25",78.72,79.21,77.91,78.22,130700.0],["2015-09-28",78.22,78.51,77.12,77.29,101900.0],["2015-09-29",77.35,77.77,75.75,76.0,137300.0],["2015-09-30",76.66,77.71,75.89,76.96,131900.0],["2015-10-01",76.94,77.19,75.6,76.42,93300.0],["2015-10-02",75.99,78.3,75.96,78.3,141000.0],["2015-10-05",79.2,80.51,79.16,80.32,108400.0],["2015-10-06",80.4,80.78,79.2,79.76,115900.0],["2015-10-07",80.31,82.69,80.31,82.0,128900.0],["2015-10-08",82.23,82.63,81.62,82.58,88900.0],["2015-10-09",82.17,83.43,82.17,82.71,66000.0],["2015-10-12",82.81,83.48,82.43,83.11,107200.0],["2015-10-13",82.87,84.42,82.74,83.04,128600.0],["2015-10-14",82.75,83.42,82.02,82.54,127600.0],["2015-10-15",82.66,84.08,81.8,84.08,83400.0],["2015-10-16",84.44,85.0,82.45,82.97,91300.0],["2015-10-19",82.52,83.9,82.28,83.42,75600.0],["2015-10-20",83.72,83.96,82.62,82.73,130600.0],["2015-10-21",83.19,83.19,81.8,82.11,90900.0],["2015-10-22",82.72,83.62,82.01,83.29,134700.0],["2015-10-23",84.18,84.58,82.1,83.61,81600.0],["2015-10-26",83.72,84.35,82.68,83.49,96300.0],["2015-10-27",83.5,84.68,83.0,83.72,158900.0],["2015-10-28",84.07,85.45,83.49,85.44,110800.0],["2015-10-29",84.39,85.45,83.06,83.97,108300.0],["2015-10-30",84.91,86.58,84.79,86.18,254900.0],["2015-11-02",86.37,86.37,83.53,83.55,119000.0],["2015-11-03",83.3,84.8,83.11,84.7,154700.0],["2015-11-04",84.5,85.0,83.65,84.98,74100.0],["2015-11-05",85.0,85.44,84.3,84.56,64400.0],["2015-11-06",84.23,85.76,83.71,85.47,85700.0],["2015-11-09",85.26,85.26,83.82,84.22,67700.0],["2015-11-10",84.23,84.7,83.55,84.11,77800.0],["2015-11-11",84.22,85.15,84.03,84.2,49500.0],["2015-11-12",84.0,84.13,82.91,82.97,70200.0],["2015-11-13",82.53,84.02,82.0,82.73,73800.0],["2015-11-16",83.01,85.11,83.01,85.01,108600.0],["2015-11-17",83.01,85.9,83.01,85.34,117500.0],["2015-11-18",86.45,93.23,86.45,93.04,768000.0],["2015-11-19",92.74,94.0,91.63,93.92,324500.0],["2015-11-20",93.97,96.13,92.91,95.5,459500.0],["2015-11-23",96.02,96.57,94.59,95.74,208700.0],["2015-11-24",95.55,95.55,93.68,94.52,244800.0],["2015-11-25",94.82,95.45,93.22,93.51,213000.0],["2015-11-27",93.58,94.86,92.52,93.85,71200.0],["2015-11-30",93.5,94.2,93.23,93.63,183700.0],["2015-12-01",93.6,95.24,93.45,95.17,125300.0],["2015-12-02",95.5,96.75,94.6,95.05,220000.0],["2015-12-03",95.16,95.92,92.95,93.11,112000.0],["2015-12-04",93.34,95.27,92.48,94.18,107400.0],["2015-12-07",93.93,94.28,93.28,93.78,89100.0],["2015-12-08",92.82,93.54,90.51,93.09,95000.0],["2015-12-09",92.46,92.92,89.5,90.3,141300.0],["2015-12-10",90.46,91.59,89.78,91.31,111800.0],["2015-12-11",90.09,90.61,89.33,89.87,159700.0],["2015-12-14",89.8,91.19,89.18,91.01,190500.0],["2015-12-15",91.27,92.19,90.63,91.53,87700.0],["2015-12-16",92.09,92.09,90.77,91.67,78900.0],["2015-12-17",91.95,92.38,90.89,90.96,81900.0],["2015-12-18",90.51,91.43,89.89,90.24,456500.0],["2015-12-21",90.95,91.74,90.55,91.51,112000.0],["2015-12-22",91.74,92.42,90.37,92.09,137600.0],["2015-12-23",92.72,92.72,91.12,91.9,91000.0],["2015-12-24",91.72,92.82,91.13,91.79,77100.0],["2015-12-28",91.66,91.9,90.53,90.61,129300.0],["2015-12-29",91.08,91.5,90.3,90.85,208200.0],["2015-12-30",90.52,91.43,87.79,90.09,122900.0],["2015-12-31",89.96,90.29,88.64,88.66,97900.0],["2016-01-04",87.22,87.22,85.55,86.28,227100.0],["2016-01-05",86.69,87.69,85.95,87.47,159500.0],["2016-01-06",86.39,88.33,84.9,87.82,337700.0],["2016-01-07",86.66,87.48,84.77,85.73,123800.0],["2016-01-08",86.05,86.21,81.87,82.18,159900.0],["2016-01-11",82.5,82.93,80.91,82.31,125400.0],["2016-01-12",83.13,83.9,81.67,83.71,183000.0],["2016-01-13",83.96,86.24,80.1,80.61,115400.0],["2016-01-14",80.79,83.08,79.7,82.9,161800.0],["2016-01-15",81.0,84.28,80.45,84.24,284500.0],["2016-01-19",85.08,85.22,83.02,84.27,237800.0],["2016-01-20",83.65,83.65,78.97,81.05,338600.0],["2016-01-21",81.42,81.61,79.38,79.63,338300.0],["2016-01-22",80.48,80.48,77.68,78.5,342900.0],["2016-01-25",78.34,78.5,75.81,75.98,285900.0],["2016-01-26",75.97,80.71,75.97,80.09,256900.0],["2016-01-27",79.75,79.75,75.01,76.25,305500.0],["2016-01-28",58.13,58.5,48.19,52.02,3596600.0],["2016-01-29",52.06,55.45,51.0,54.82,1280500.0],["2016-02-01",54.1,56.52,54.0,55.4,577600.0],["2016-02-02",55.0,55.55,54.29,55.25,529300.0],["2016-02-03",55.25,56.23,52.5,54.37,452800.0],["2016-02-04",53.91,56.39,53.1,56.19,279400.0],["2016-02-05",56.03,56.37,55.37,55.85,501500.0],["2016-02-08",55.38,56.05,53.79,55.55,361400.0],["2016-02-09",55.2,56.02,53.71,54.69,248100.0],["2016-02-10",55.3,56.34,54.5,54.5,243400.0],["2016-02-11",53.76,55.8,53.08,55.33,200700.0],["2016-02-12",56.1,56.37,54.82,56.35,238700.0],["2016-02-16",56.48,58.96,56.44,58.54,388900.0],["2016-02-17",59.22,59.95,57.93,58.2,296600.0],["2016-02-18",58.51,58.78,57.35,57.72,156400.0],["2016-02-19",57.89,60.06,57.05,59.77,260100.0],["2016-02-22",60.04,60.49,59.24,60.07,201400.0],["2016-02-23",59.81,60.6,58.8,58.87,213200.0],["2016-02-24",58.58,60.48,57.98,60.35,148800.0],["2016-02-25",60.22,60.99,59.18,60.4,192900.0],["2016-02-26",60.58,60.73,59.04,59.95,141000.0],["2016-02-29",60.19,61.33,59.54,60.37,209200.0],["2016-03-01",61.02,61.36,59.38,61.1,216500.0],["2016-03-02",61.16,61.44,60.65,61.34,125700.0],["2016-03-03",61.13,62.07,60.54,62.03,162000.0],["2016-03-04",62.0,63.28,61.59,62.03,165700.0],["2016-03-07",61.98,63.35,61.89,62.74,169900.0],["2016-03-08",62.28,63.01,61.23,61.33,159900.0],["2016-03-09",61.57,62.41,61.11,62.24,132200.0],["2016-03-10",62.56,62.95,60.63,61.43,121100.0],["2016-03-11",61.9,62.28,61.13,62.09,125300.0],["2016-03-14",61.9,63.4,61.9,62.93,142500.0],["2016-03-15",62.76,62.77,60.56,60.62,158000.0],["2016-03-16",60.05,61.87,59.86,61.68,170700.0],["2016-03-17",61.41,62.44,60.83,62.2,129100.0],["2016-03-18",62.54,63.91,62.05,63.16,203600.0],["2016-03-21",62.92,64.27,62.92,64.09,131200.0],["2016-03-22",64.24,67.11,64.24,65.53,292600.0],["2016-03-23",65.25,65.65,64.0,64.04,211500.0],["2016-03-24",64.0,64.12,62.84,63.74,114000.0],["2016-03-28",63.8,64.55,62.72,63.07,127200.0],["2016-03-29",62.85,65.52,62.75,65.34,144200.0],["2016-03-30",65.67,66.33,64.4,65.71,155100.0],["2016-03-31",65.58,66.04,64.74,65.49,129800.0],["2016-04-01",65.08,66.43,64.95,65.82,99200.0],["2016-04-04",65.96,65.96,64.19,64.77,138800.0],["2016-04-05",64.52,64.87,63.82,64.04,133500.0],["2016-04-06",64.15,64.88,63.53,64.35,95100.0],["2016-04-07",63.86,64.19,62.3,62.42,230800.0],["2016-04-08",63.07,64.02,62.34,62.62,159600.0],["2016-04-11",63.04,63.32,62.04,62.16,96600.0],["2016-04-12",62.0,62.72,61.67,62.02,290800.0],["2016-04-13",61.81,62.4,61.09,61.46,409900.0],["2016-04-14",61.21,61.58,59.43,59.56,349300.0],["2016-04-15",59.59,60.55,59.59,60.18,250000.0],["2016-04-18",59.76,60.72,59.76,60.17,179500.0],["2016-04-19",60.43,61.54,60.13,61.44,279000.0],["2016-04-20",61.15,62.55,60.17,62.12,193200.0],["2016-04-21",61.91,62.01,59.54,59.8,178200.0],["2016-04-22",59.65,61.4,59.65,61.19,171300.0],["2016-04-25",60.84,61.95,59.96,60.2,206200.0],["2016-04-26",60.67,61.44,60.2,61.3,254600.0],["2016-04-27",61.09,61.24,59.37,59.58,282800.0],["2016-04-28",50.73,54.26,48.76,50.58,1677000.0],["2016-04-29",50.6,52.59,50.11,50.89,664800.0],["2016-05-02",50.88,51.94,50.12,51.17,482500.0],["2016-05-03",51.03,51.82,49.4,50.25,296100.0],["2016-05-04",50.32,50.82,49.14,49.66,345000.0],["2016-05-05",50.02,50.95,49.23,50.51,359000.0],["2016-05-06",50.37,50.77,49.09,50.32,212600.0],["2016-05-09",51.85,53.27,50.74,50.98,339500.0],["2016-05-10",51.01,51.67,50.61,51.48,182000.0],["2016-05-11",51.55,51.67,50.29,50.77,160800.0],["2016-05-12",50.7,51.0,49.65,50.39,167600.0],["2016-05-13",50.18,50.56,49.45,49.79,230700.0],["2016-05-16",50.01,51.04,49.68,50.41,170800.0],["2016-05-17",50.41,51.26,49.76,50.15,237700.0],["2016-05-18",49.81,50.96,49.79,50.26,172300.0],["2016-05-19",50.09,50.88,48.82,49.16,241800.0],["2016-05-20",49.25,50.33,49.25,50.05,329900.0],["2016-05-23",50.01,50.58,49.0,49.44,176700.0],["2016-05-24",49.9,50.75,49.21,50.53,439600.0],["2016-05-25",50.79,51.59,50.35,51.27,177100.0],["2016-05-26",51.2,52.14,50.97,51.81,114900.0],["2016-05-27",51.64,52.14,51.35,51.72,144600.0],["2016-05-31",51.77,53.38,51.66,53.28,315200.0],["2016-06-01",53.02,53.37,52.06,52.91,132600.0],["2016-06-02",52.61,53.34,52.1,52.8,79400.0],["2016-06-03",52.66,52.92,51.76,52.33,176200.0],["2016-06-06",52.49,53.98,52.41,53.58,112600.0],["2016-06-07",53.69,53.82,52.73,53.12,98300.0],["2016-06-08",53.1,53.98,52.98,53.91,108300.0],["2016-06-09",53.54,53.54,52.17,53.01,125600.0],["2016-06-10",52.39,52.88,51.68,51.76,112000.0],["2016-06-13",51.94,52.37,51.11,51.46,161100.0],["2016-06-14",51.4,52.94,51.03,52.9,199600.0],["2016-06-15",53.21,53.21,52.13,52.29,161800.0],["2016-06-16",51.8,52.37,51.53,52.0,95400.0],["2016-06-17",52.1,52.29,51.5,51.88,330300.0],["2016-06-20",52.44,53.51,52.44,52.68,127900.0],["2016-06-21",53.37,57.8,53.37,57.48,999800.0],["2016-06-22",57.84,57.84,55.23,55.73,261300.0],["2016-06-23",56.23,56.4,55.67,55.95,128500.0],["2016-06-24",55.0,55.35,54.2,55.11,495400.0],["2016-06-27",54.68,54.82,54.22,54.66,300600.0],["2016-06-28",55.08,55.89,54.76,55.41,351000.0],["2016-06-29",56.08,56.08,55.14,55.8,205800.0],["2016-06-30",55.73,58.2,55.72,58.13,237600.0],["2016-07-01",58.02,58.55,57.47,58.25,270500.0],["2016-07-05",57.88,58.25,56.43,56.67,167800.0],["2016-07-06",56.45,57.18,55.76,56.43,105900.0],["2016-07-07",56.76,57.01,55.81,55.92,118000.0],["2016-07-08",56.38,57.83,56.17,57.69,118700.0],["2016-07-11",58.22,58.7,58.0,58.63,110700.0],["2016-07-12",58.95,59.9,58.94,59.5,139400.0],["2016-07-13",59.77,59.93,59.2,59.87,132500.0],["2016-07-14",60.12,60.65,59.67,60.38,157500.0],["2016-07-15",60.99,61.43,60.62,60.66,208600.0],["2016-07-18",60.69,60.69,60.01,60.36,126700.0],["2016-07-19",60.42,61.55,59.47,59.5,98700.0],["2016-07-20",59.55,60.1,58.86,59.75,74500.0],["2016-07-21",59.66,59.73,58.89,59.3,94400.0],["2016-07-22",59.25,59.82,58.47,59.42,113100.0],["2016-07-25",59.25,59.25,58.17,58.64,110500.0],["2016-07-26",58.56,59.68,58.36,59.42,100100.0],["2016-07-27",59.28,60.13,59.28,60.1,94200.0],["2016-07-28",60.22,61.06,59.58,59.71,63700.0],["2016-07-29",59.47,59.59,58.42,59.47,130400.0],["2016-08-01",59.47,60.98,59.47,60.74,193500.0],["2016-08-02",60.61,61.03,60.05,60.55,138100.0],["2016-08-03",60.3,61.09,60.3,60.72,128000.0],["2016-08-04",60.67,61.94,60.67,61.45,140800.0],["2016-08-05",61.79,67.15,61.26,61.85,194900.0],["2016-08-08",62.06,62.46,60.46,60.75,116900.0],["2016-08-09",60.95,60.95,60.33,60.35,102900.0],["2016-08-10",60.16,62.31,59.76,61.21,196000.0],["2016-08-11",61.13,61.37,61.02,61.17,106600.0],["2016-08-12",61.33,61.77,60.98,61.46,210800.0],["2016-08-15",61.37,62.59,61.37,62.36,109500.0],["2016-08-16",62.32,62.32,60.53,60.65,196900.0],["2016-08-17",65.8,69.49,65.0,68.23,748400.0],["2016-08-18",68.04,68.74,67.16,67.99,236300.0],["2016-08-19",68.06,68.8,67.15,68.46,142300.0],["2016-08-22",68.01,68.94,67.9,68.47,110900.0],["2016-08-23",68.17,69.19,68.07,68.43,106400.0],["2016-08-24",68.15,68.77,68.06,68.43,122000.0],["2016-08-25",68.35,68.95,67.79,68.43,115500.0],["2016-08-26",68.23,69.11,67.58,67.66,70800.0],["2016-08-29",67.53,68.07,67.52,67.72,77600.0],["2016-08-30",67.65,68.66,67.65,68.24,141700.0],["2016-08-31",68.2,68.46,66.91,67.06,116500.0],["2016-09-01",67.35,67.7,66.8,67.55,100600.0],["2016-09-02",67.69,68.4,67.04,68.37,112800.0],["2016-09-06",68.5,68.5,66.71,67.08,110000.0],["2016-09-07",67.27,68.15,66.89,67.01,99800.0],["2016-09-08",67.48,67.48,66.55,66.84,104700.0],["2016-09-09",66.21,66.61,64.17,64.19,180900.0],["2016-09-12",64.0,65.36,63.91,65.33,125600.0],["2016-09-13",65.34,65.93,64.32,64.37,125900.0],["2016-09-14",64.23,64.33,62.22,62.8,340300.0],["2016-09-15",62.67,63.75,62.67,63.33,140800.0],["2016-09-16",63.2,64.0,62.69,63.43,319000.0],["2016-09-19",63.43,65.53,63.43,65.11,145400.0],["2016-09-20",65.18,66.05,65.0,65.44,150200.0],["2016-09-21",65.58,66.15,64.77,65.57,128700.0],["2016-09-22",66.17,66.25,65.14,66.1,113000.0],["2016-09-23",66.1,66.32,65.43,65.46,117100.0],["2016-09-26",64.99,65.74,64.44,64.54,82400.0],["2016-09-27",64.58,64.96,64.4,64.64,108300.0],["2016-09-28",64.95,65.22,64.24,64.76,149500.0],["2016-09-29",65.68,65.68,63.85,64.49,132000.0],["2016-09-30",64.52,65.55,64.01,65.38,149200.0],["2016-10-03",65.18,67.15,65.0,66.52,142300.0],["2016-10-04",66.52,66.74,65.56,65.99,137200.0],["2016-10-05",65.88,67.41,65.88,67.22,194400.0],["2016-10-06",67.09,67.45,66.43,67.16,107000.0],["2016-10-07",66.97,67.2,66.1,66.45,163500.0],["2016-10-10",66.58,67.41,66.42,67.15,106000.0],["2016-10-11",67.23,67.23,66.08,66.98,124300.0],["2016-10-12",67.0,67.47,66.72,67.03,102100.0],["2016-10-13",66.55,67.0,65.88,66.41,164700.0],["2016-10-14",66.4,67.06,66.11,66.63,112600.0],["2016-10-17",66.57,66.62,65.8,66.25,111700.0],["2016-10-18",66.62,66.63,65.23,65.86,183600.0],["2016-10-19",66.06,66.21,65.21,66.21,75800.0],["2016-10-20",65.84,66.43,65.82,66.22,62000.0],["2016-10-21",65.77,66.38,65.63,66.25,71500.0],["2016-10-24",66.88,68.2,66.7,67.45,109800.0],["2016-10-25",67.67,67.71,66.29,67.17,71500.0],["2016-10-26",67.11,67.46,66.05,66.59,154200.0],["2016-10-27",67.04,67.07,66.04,66.34,264000.0],["2016-10-28",74.94,74.94,70.8,72.26,594900.0],["2016-10-31",72.43,72.43,70.0,70.13,231900.0],["2016-11-01",69.92,70.74,67.39,68.47,285100.0],["2016-11-02",68.23,68.79,67.37,67.52,356400.0],["2016-11-03",67.87,67.87,66.68,66.7,105200.0],["2016-11-04",67.04,67.23,66.11,66.18,231100.0],["2016-11-07",67.5,68.96,66.55,67.86,424100.0],["2016-11-08",67.76,68.14,67.17,67.64,712400.0],["2016-11-09",66.57,71.85,66.0,70.28,2154800.0],["2016-11-10",71.93,73.35,71.36,72.83,689000.0],["2016-11-11",72.54,75.82,72.54,75.03,1599800.0],["2016-11-14",75.5,77.56,75.43,76.45,560100.0],["2016-11-15",76.04,77.1,74.42,75.01,705900.0],["2016-11-16",75.68,78.45,75.68,76.7,387900.0],["2016-11-17",76.75,77.21,74.97,75.47,182900.0],["2016-11-18",75.4,75.82,74.7,75.51,129700.0],["2016-11-21",75.5,76.01,74.66,75.48,141500.0],["2016-11-22",75.61,76.84,75.1,76.66,201000.0],["2016-11-23",76.76,78.48,75.09,78.04,320000.0],["2016-11-25",77.85,78.17,77.25,78.0,181900.0],["2016-11-28",77.77,78.15,76.19,76.56,191500.0],["2016-11-29",76.32,76.81,75.84,76.13,125500.0],["2016-11-30",76.26,76.83,75.38,75.7,113700.0],["2016-12-01",75.64,76.0,73.93,74.17,154900.0],["2016-12-02",74.32,75.07,74.08,74.87,80900.0],["2016-12-05",75.55,76.06,74.86,75.94,191400.0],["2016-12-06",75.51,76.72,74.85,76.45,168400.0],["2016-12-07",75.83,77.16,74.58,76.08,230700.0],["2016-12-08",75.87,77.26,75.21,76.95,230800.0],["2016-12-09",77.36,78.86,77.05,78.17,170500.0],["2016-12-12",78.27,78.58,76.27,76.49,262800.0],["2016-12-13",76.56,77.86,75.59,75.84,178200.0],["2016-12-14",75.48,76.54,74.82,75.57,239500.0],["2016-12-15",75.39,76.46,75.05,75.73,170500.0],["2016-12-16",76.04,76.59,75.23,75.58,815600.0],["2016-12-19",75.32,76.24,75.09,75.5,163800.0],["2016-12-20",75.49,76.2,74.58,75.98,208600.0],["2016-12-21",76.2,77.79,75.99,77.26,167500.0],["2016-12-22",77.09,77.53,74.8,75.31,127300.0],["2016-12-23",75.5,75.64,74.6,75.62,105200.0],["2016-12-27",75.35,76.89,75.2,76.13,77700.0],["2016-12-28",76.27,76.27,74.86,76.01,121200.0],["2016-12-29",75.88,76.15,75.41,75.98,100600.0],["2016-12-30",76.37,76.37,74.83,76.12,131100.0],["2017-01-03",76.38,76.83,75.19,75.88,177200.0],["2017-01-04",76.01,77.47,75.5,77.36,235500.0],["2017-01-05",77.34,77.9,76.59,77.26,186600.0],["2017-01-06",77.59,77.66,76.0,76.04,189900.0],["2017-01-09",76.0,77.98,76.0,77.28,242600.0],["2017-01-10",77.22,77.82,75.93,76.45,241400.0],["2017-01-11",76.65,77.9,74.05,74.17,256100.0],["2017-01-12",73.91,73.91,70.86,71.03,309100.0],["2017-01-13",71.1,73.0,71.01,72.36,238900.0],["2017-01-17",72.1,72.57,71.23,72.12,261100.0],["2017-01-18",72.16,73.05,70.76,71.15,457600.0],["2017-01-19",70.97,71.16,70.04,70.21,167200.0],["2017-01-20",69.89,71.11,69.45,70.73,140500.0],["2017-01-23",70.79,73.05,70.79,71.55,271200.0],["2017-01-24",71.93,74.01,70.88,73.76,197600.0],["2017-01-25",74.28,75.3,73.85,74.87,223800.0],["2017-01-26",74.74,74.87,73.1,73.63,253600.0],["2017-01-27",76.7,81.55,75.29,77.38,708500.0],["2017-01-30",77.1,77.1,73.49,74.9,326500.0],["2017-01-31",74.6,75.33,74.23,74.67,224300.0],["2017-02-01",75.2,75.63,73.62,74.65,139200.0],["2017-02-02",74.58,74.92,73.67,74.59,169800.0],["2017-02-03",75.0,75.25,74.32,75.06,166800.0],["2017-02-06",74.78,75.25,74.44,74.78,271000.0],["2017-02-07",74.8,75.44,73.76,74.72,156400.0],["2017-02-08",74.47,75.86,73.78,75.66,197500.0],["2017-02-09",75.56,76.65,75.36,76.56,124800.0],["2017-02-10",76.82,77.23,75.81,76.63,114200.0],["2017-02-13",77.19,77.54,76.17,76.38,88200.0],["2017-02-14",75.93,77.1,75.6,76.73,78100.0],["2017-02-15",76.79,77.8,76.73,77.59,198700.0],["2017-02-16",77.65,79.48,76.72,78.3,1024100.0],["2017-02-17",78.32,78.37,77.35,77.36,196700.0],["2017-02-21",77.08,77.86,76.76,77.69,124300.0],["2017-02-22",77.44,77.79,76.74,77.18,98300.0],["2017-02-23",77.2,77.36,76.3,77.14,159800.0],["2017-02-24",76.61,77.58,76.61,77.18,154900.0],["2017-02-27",77.28,77.3,76.3,76.59,194900.0],["2017-02-28",76.65,77.48,75.22,75.42,140000.0],["2017-03-01",76.25,76.61,75.2,75.71,156500.0],["2017-03-02",75.7,76.3,74.64,74.91,145400.0],["2017-03-03",74.63,74.74,72.3,72.93,253500.0],["2017-03-06",72.4,73.28,72.22,72.58,132100.0],["2017-03-07",72.65,73.04,72.39,72.56,179000.0],["2017-03-08",72.58,73.52,72.29,72.79,111100.0],["2017-03-09",72.63,73.08,71.57,71.63,90500.0],["2017-03-10",71.95,72.32,71.46,71.95,71500.0],["2017-03-13",71.6,73.21,71.56,73.15,203600.0],["2017-03-14",72.86,73.98,72.11,73.32,394100.0],["2017-03-15",73.4,73.51,72.35,72.64,155400.0],["2017-03-16",72.76,72.97,72.15,72.27,77400.0],["2017-03-17",72.0,73.04,71.55,72.93,196900.0],["2017-03-20",73.01,73.26,72.09,73.22,155200.0],["2017-03-21",73.43,73.73,70.79,71.0,154500.0],["2017-03-22",70.76,71.46,70.0,70.63,230900.0],["2017-03-23",70.54,72.02,70.44,71.38,150200.0],["2017-03-24",71.5,72.37,71.23,71.61,119800.0],["2017-03-27",70.95,72.79,70.24,72.48,219400.0],["2017-03-28",72.24,73.26,71.7,73.18,160700.0],["2017-03-29",72.88,73.11,71.52,72.84,75900.0],["2017-03-30",72.8,73.38,72.77,73.1,146100.0],["2017-03-31",73.01,74.24,72.97,72.99,200700.0],["2017-04-03",73.04,74.24,71.28,71.39,165500.0],["2017-04-04",71.45,72.81,70.91,71.42,143100.0],["2017-04-05",71.77,71.97,70.25,70.28,132200.0],["2017-04-06",70.5,70.5,69.76,70.39,100700.0],["2017-04-07",70.12,70.12,69.46,69.8,171400.0],["2017-04-10",69.48,70.83,69.48,70.09,84700.0],["2017-04-11",69.86,70.43,69.08,70.15,125100.0],["2017-04-12",70.59,72.47,70.2,70.92,381900.0],["2017-04-13",70.74,71.67,70.53,71.03,146000.0],["2017-04-17",71.28,71.42,70.46,71.08,82400.0],["2017-04-18",71.0,71.58,70.53,71.08,87400.0],["2017-04-19",71.4,72.01,71.14,71.75,113100.0],["2017-04-20",71.84,72.98,71.77,72.48,122700.0],["2017-04-21",72.37,72.37,71.49,71.64,105200.0],["2017-04-24",72.56,73.1,70.52,72.27,273400.0],["2017-04-25",72.94,73.69,71.85,71.9,292300.0],["2017-04-26",71.6,72.19,70.59,70.9,326700.0],["2017-04-27",72.32,78.4,71.63,78.13,944600.0],["2017-04-28",78.3,78.33,77.04,77.4,391500.0],["2017-05-01",77.54,79.27,76.09,78.66,309900.0],["2017-05-02",78.81,79.27,77.76,78.19,225700.0],["2017-05-03",78.05,78.79,77.17,77.3,168300.0],["2017-05-04",77.31,77.9,76.59,77.65,173800.0],["2017-05-05",77.95,78.54,77.17,78.37,92600.0],["2017-05-08",78.19,78.87,77.52,78.6,119500.0],["2017-05-09",78.7,78.99,77.88,78.37,97400.0],["2017-05-10",78.92,79.81,78.11,79.27,111700.0],["2017-05-11",78.95,79.32,78.45,78.88,88000.0],["2017-05-12",78.61,78.77,77.53,77.54,98900.0],["2017-05-15",77.87,78.57,77.63,78.17,186900.0],["2017-05-16",78.44,78.63,77.64,78.0,121300.0],["2017-05-17",77.32,77.68,76.49,76.87,138300.0],["2017-05-18",76.81,77.52,76.53,76.59,108900.0],["2017-05-19",76.81,77.64,75.11,77.01,132200.0],["2017-05-22",77.19,77.66,77.0,77.58,51100.0],["2017-05-23",77.97,78.11,77.22,77.6,60800.0],["2017-05-24",77.74,78.49,77.38,78.12,147700.0],["2017-05-25",78.24,80.82,78.04,80.27,149400.0],["2017-05-26",80.87,80.88,79.5,79.6,60100.0],["2017-05-30",79.55,79.99,79.1,79.22,92700.0],["2017-05-31",79.4,79.4,78.23,79.19,77400.0],["2017-06-01",79.52,80.56,78.37,80.21,157000.0],["2017-06-02",80.58,82.26,80.51,81.8,141200.0],["2017-06-05",81.43,81.72,80.32,80.37,93500.0],["2017-06-06",80.21,80.67,79.65,79.71,136200.0],["2017-06-07",79.59,80.08,78.32,78.39,111000.0],["2017-06-08",78.16,78.91,77.58,78.67,191700.0],["2017-06-09",78.7,79.9,78.28,78.92,103500.0],["2017-06-12",78.55,78.86,77.61,78.51,93300.0],["2017-06-13",78.69,78.95,77.64,77.74,66200.0],["2017-06-14",77.72,77.8,76.05,76.1,147600.0],["2017-06-15",75.36,75.8,74.58,75.2,136600.0],["2017-06-16",74.8,75.32,74.53,74.88,364700.0],["2017-06-19",75.15,75.51,74.79,74.89,127700.0],["2017-06-20",74.65,75.22,72.91,73.11,141300.0],["2017-06-21",73.17,75.81,72.43,73.21,199400.0],["2017-06-22",73.1,74.84,72.1,73.66,161800.0],["2017-06-23",73.62,74.91,73.08,74.3,713200.0],["2017-06-26",74.68,75.12,74.0,74.73,113300.0],["2017-06-27",74.84,75.03,73.78,74.0,123700.0],["2017-06-28",74.54,75.51,73.78,75.23,96100.0],["2017-06-29",75.5,75.77,74.38,75.0,136900.0],["2017-06-30",75.31,76.44,74.74,75.15,139700.0],["2017-07-03",75.49,77.11,75.28,76.26,116200.0],["2017-07-05",76.26,77.17,75.57,76.1,119200.0],["2017-07-06",75.61,75.69,74.96,75.06,154900.0],["2017-07-07",75.35,76.84,75.2,76.63,196400.0],["2017-07-10",76.38,76.8,75.46,76.25,92500.0],["2017-07-11",76.44,77.4,76.36,76.66,134300.0],["2017-07-12",77.24,78.34,76.7,77.73,176500.0],["2017-07-13",77.72,78.4,76.86,77.97,186000.0],["2017-07-14",77.73,78.63,77.45,78.26,99000.0],["2017-07-17",78.25,78.55,77.1,78.03,69100.0],["2017-07-18",77.66,78.09,77.0,77.48,83400.0],["2017-07-19",77.52,78.76,77.48,78.6,59500.0],["2017-07-20",78.48,79.33,78.41,78.91,60700.0],["2017-07-21",79.17,79.17,78.4,78.57,59700.0],["2017-07-24",78.5,79.63,78.5,79.37,80300.0],["2017-07-25",80.0,80.06,79.61,79.99,71900.0],["2017-07-26",80.25,80.25,79.32,79.9,57800.0],["2017-07-27",80.25,80.53,78.37,79.59,97500.0],["2017-07-28",79.16,80.2,78.84,79.61,69700.0],["2017-07-31",79.6,80.86,79.09,79.97,156300.0],["2017-08-01",80.42,81.51,79.94,80.72,69900.0],["2017-08-02",80.84,80.84,78.65,78.88,86000.0],["2017-08-03",78.87,79.39,78.58,79.12,46200.0],["2017-08-04",79.14,79.76,79.01,79.3,41800.0],["2017-08-07",79.28,80.27,79.07,79.88,37100.0],["2017-08-08",80.01,81.1,79.24,79.35,40600.0],["2017-08-09",79.11,80.29,78.46,79.6,121900.0],["2017-08-10",79.85,81.44,79.67,80.6,97400.0],["2017-08-11",80.97,81.3,79.59,80.98,91400.0],["2017-08-14",81.54,82.24,80.79,82.11,137800.0],["2017-08-15",82.23,83.54,81.4,81.57,215200.0],["2017-08-16",81.41,81.92,79.87,80.14,76500.0],["2017-08-17",80.07,80.26,78.72,78.85,111500.0],["2017-08-18",78.47,79.3,78.09,78.43,78300.0],["2017-08-21",78.48,78.65,77.54,78.37,71900.0],["2017-08-22",78.66,79.76,78.51,78.96,114600.0],["2017-08-23",79.04,79.39,78.04,78.77,199900.0],["2017-08-24",78.61,79.6,78.52,79.23,179400.0],["2017-08-25",81.88,86.14,80.59,83.83,806300.0],["2017-08-28",83.99,84.05,81.66,82.96,327300.0],["2017-08-29",82.89,84.46,82.44,83.68,203400.0],["2017-08-30",83.12,83.85,82.15,83.18,201700.0],["2017-08-31",83.09,84.19,82.94,83.06,117700.0],["2017-09-01",83.62,84.1,82.98,83.45,96300.0],["2017-09-05",83.12,83.95,82.34,83.52,165800.0],["2017-09-06",83.94,83.95,82.78,83.61,112900.0],["2017-09-07",83.89,83.89,82.65,83.41,136100.0],["2017-09-08",83.89,83.89,81.96,82.39,127400.0],["2017-09-11",82.46,82.88,81.55,81.96,153500.0],["2017-09-12",82.28,83.08,81.1,82.78,103500.0],["2017-09-13",82.5,83.02,82.24,82.53,91800.0],["2017-09-14",82.37,83.11,82.02,82.99,96800.0],["2017-09-15",83.0,84.5,82.39,84.27,168400.0],["2017-09-18",84.3,85.87,83.69,85.59,141600.0],["2017-09-19",85.45,86.59,85.45,86.16,146100.0],["2017-09-20",86.47,86.88,85.41,86.49,73100.0],["2017-09-21",86.27,87.05,83.9,86.75,64600.0],["2017-09-22",86.8,87.91,85.97,86.89,68500.0],["2017-09-25",86.59,86.91,85.4,85.81,89600.0],["2017-09-26",86.29,88.58,86.19,87.99,144800.0],["2017-09-27",88.47,92.03,87.75,90.61,218200.0],["2017-09-28",90.58,91.33,90.04,90.74,131900.0],["2017-09-29",90.75,92.34,90.18,91.37,150400.0],["2017-10-02",91.89,92.17,90.97,92.11,188700.0],["2017-10-03",92.97,93.56,91.09,92.51,157900.0],["2017-10-04",93.0,93.5,92.11,92.94,102100.0],["2017-10-05",93.57,93.74,93.02,93.38,145800.0],["2017-10-06",93.55,96.08,93.4,95.67,242400.0],["2017-10-09",96.44,96.63,95.15,95.5,184000.0],["2017-10-10",95.63,95.95,94.13,95.21,175000.0],["2017-10-11",95.8,96.22,95.12,95.32,146000.0],["2017-10-12",95.2,96.33,95.04,95.76,189200.0],["2017-10-13",96.27,96.64,95.25,95.43,140700.0],["2017-10-16",95.34,96.48,95.0,95.35,87700.0],["2017-10-17",95.5,95.95,94.03,94.47,214600.0],["2017-10-18",94.85,95.19,94.01,94.8,123300.0],["2017-10-19",94.31,94.59,93.14,93.74,182000.0],["2017-10-20",94.37,95.01,93.63,93.83,117200.0],["2017-10-23",94.0,94.35,92.41,92.51,141100.0],["2017-10-24",93.05,93.71,91.63,92.01,251100.0],["2017-10-25",91.61,91.95,89.72,91.25,183100.0],["2017-10-26",91.82,92.38,89.28,91.43,246700.0],["2017-10-27",94.31,95.89,83.7,91.24,460900.0],["2017-10-30",90.6,90.96,86.92,88.1,218500.0],["2017-10-31",88.25,89.48,87.79,88.38,225000.0],["2017-11-01",88.94,89.43,87.82,88.58,203400.0],["2017-11-02",89.07,90.31,88.15,89.83,134600.0],["2017-11-03",89.51,90.21,89.29,89.89,117600.0],["2017-11-06",89.59,91.37,89.45,90.75,117500.0],["2017-11-07",90.64,90.64,88.52,89.04,129700.0],["2017-11-08",89.1,90.44,88.41,90.2,131300.0],["2017-11-09",89.6,90.66,89.48,89.9,135200.0],["2017-11-10",90.0,91.0,89.6,90.29,103200.0],["2017-11-13",89.87,91.23,89.87,90.7,101500.0],["2017-11-14",90.36,91.04,89.88,90.49,161700.0],["2017-11-15",90.06,90.06,88.68,88.93,103300.0],["2017-11-16",89.26,91.45,88.86,90.56,200000.0],["2017-11-17",90.47,90.94,89.91,90.41,223200.0],["2017-11-20",90.46,90.68,89.61,89.99,163900.0],["2017-11-21",90.36,90.86,89.56,90.06,141700.0],["2017-11-22",90.04,90.45,88.89,88.96,118100.0],["2017-11-24",89.15,89.35,88.58,88.83,50800.0],["2017-11-27",89.0,89.37,87.49,88.76,233300.0],["2017-11-28",88.9,89.6,86.65,88.32,199500.0],["2017-11-29",88.21,88.64,86.7,86.91,171300.0],["2017-11-30",87.35,87.35,86.31,86.66,210000.0],["2017-12-01",86.64,86.76,84.21,84.5,223500.0],["2017-12-04",85.26,87.19,83.8,83.8,139800.0],["2017-12-05",84.01,84.85,83.72,84.07,89600.0],["2017-12-06",83.87,85.24,53.8,59.52,10596800.0],["2017-12-07",65.2,66.0,62.65,64.13,2938500.0],["2017-12-08",64.25,68.5,64.05,68.42,838600.0],["2017-12-11",68.21,68.69,65.16,66.43,701400.0],["2017-12-12",66.16,67.45,65.28,67.1,314000.0],["2017-12-13",66.9,68.44,65.72,66.38,412700.0],["2017-12-14",66.4,67.19,64.95,65.19,289300.0],["2017-12-15",65.41,66.74,65.41,65.77,639300.0],["2017-12-18",66.1,67.67,66.02,67.3,401000.0],["2017-12-19",67.25,67.52,66.21,66.48,315500.0],["2017-12-20",66.91,67.16,65.85,66.48,211600.0],["2017-12-21",66.57,66.88,66.06,66.7,388700.0],["2017-12-22",66.84,66.84,65.58,65.91,345700.0],["2017-12-26",65.58,65.83,64.1,64.48,210100.0],["2017-12-27",64.5,64.84,63.84,64.19,294100.0],["2017-12-28",64.1,64.7,62.0,63.92,458000.0],["2017-12-29",64.29,65.01,64.0,64.38,311200.0],["2018-01-02",64.85,65.83,63.42,65.12,173700.0],["2018-01-03",65.33,65.89,65.19,65.65,231400.0],["2018-01-04",65.81,66.38,65.04,66.21,256400.0],["2018-01-05",66.26,66.73,65.75,66.68,164200.0],["2018-01-08",66.39,66.82,65.45,66.21,286000.0],["2018-01-09",66.2,66.34,64.69,64.78,296500.0],["2018-01-10",64.95,67.67,63.67,67.21,470700.0],["2018-01-11",67.27,67.96,66.53,67.49,292700.0],["2018-01-12",67.63,68.22,66.61,67.68,214100.0],["2018-01-16",71.99,73.28,70.18,71.67,1137700.0],["2018-01-17",71.86,72.94,69.17,69.32,706200.0],["2018-01-18",69.25,69.76,67.4,68.16,315900.0],["2018-01-19",68.05,68.73,67.88,68.53,191100.0],["2018-01-22",68.35,68.92,67.4,68.89,243600.0],["2018-01-23",68.56,68.76,67.24,67.53,286800.0],["2018-01-24",67.55,68.21,66.25,66.57,248900.0],["2018-01-25",66.7,67.87,66.0,67.38,287100.0],["2018-01-26",67.88,68.01,67.14,67.34,234800.0],["2018-01-29",67.1,67.44,66.45,66.58,383000.0],["2018-01-30",66.06,66.57,65.69,66.32,281300.0],["2018-01-31",66.64,66.87,64.81,66.08,626600.0],["2018-02-01",65.84,66.97,64.47,66.6,546500.0],["2018-02-02",54.68,56.74,50.5,54.6,3294200.0],["2018-02-05",54.08,56.41,54.01,55.2,969700.0],["2018-02-06",55.22,59.2,54.12,58.22,721100.0],["2018-02-07",57.94,61.25,57.77,59.92,678500.0],["2018-02-08",59.83,60.84,57.66,57.7,675700.0],["2018-02-09",59.03,60.77,57.6,58.91,661800.0],["2018-02-12",58.94,60.33,57.81,60.03,372200.0],["2018-02-13",59.62,60.11,59.44,59.78,296700.0],["2018-02-14",59.34,60.97,58.86,60.45,245700.0],["2018-02-15",60.9,62.01,60.45,61.96,309100.0],["2018-02-16",61.71,63.37,61.24,63.08,596500.0],["2018-02-20",63.03,64.08,62.18,63.11,187200.0],["2018-02-21",63.32,65.55,63.1,64.0,295600.0],["2018-02-22",64.16,64.74,63.21,63.49,379900.0],["2018-02-23",63.92,64.27,63.28,64.04,231300.0],["2018-02-26",64.03,64.95,63.65,64.42,221100.0],["2018-02-27",64.48,65.0,64.13,64.28,287500.0],["2018-02-28",64.72,64.72,63.13,63.14,145900.0],["2018-03-01",63.33,63.75,61.58,62.15,209400.0],["2018-03-02",61.53,63.57,61.51,63.33,297300.0],["2018-03-05",63.01,64.36,62.66,63.99,419100.0],["2018-03-06",64.63,65.77,64.0,65.55,319700.0],["2018-03-07",65.49,67.83,65.49,67.1,264100.0],["2018-03-08",67.1,67.61,66.39,67.08,154100.0],["2018-03-09",67.64,69.0,67.14,68.46,303000.0],["2018-03-12",68.74,69.39,67.76,68.19,180300.0],["2018-03-13",68.44,69.27,67.54,67.73,106500.0],["2018-03-14",67.98,68.07,67.0,67.31,154100.0],["2018-03-15",67.29,68.14,66.64,66.72,138200.0],["2018-03-16",66.72,67.95,66.53,67.67,249700.0],["2018-03-19",67.4,67.53,65.81,66.84,241700.0],["2018-03-20",66.94,67.49,66.94,67.24,125600.0],["2018-03-21",67.26,68.23,67.09,67.47,93200.0],["2018-03-22",66.92,68.18,65.22,65.24,439400.0],["2018-03-23",65.41,65.85,64.2,64.38,196600.0],["2018-03-26",65.46,65.46,63.78,64.91,212900.0],["2018-03-27",65.28,65.28,63.49,63.7,187700.0],["2018-03-28",63.68,64.12,61.51,63.61,140200.0],["2018-03-29",63.93,66.07,63.63,65.27,131400.0],["2018-04-02",62.42,64.88,61.72,62.0,164400.0],["2018-04-03",62.37,64.47,61.95,64.33,167600.0],["2018-04-04",63.3,63.93,62.41,63.65,167000.0],["2018-04-05",64.23,64.79,63.66,64.38,119100.0],["2018-04-06",63.75,64.99,62.37,63.04,149800.0],["2018-04-09",63.3,64.3,62.9,62.96,80200.0],["2018-04-10",63.73,64.83,63.19,64.5,104100.0],["2018-04-11",64.17,65.7,63.83,65.21,103500.0],["2018-04-12",65.45,66.46,65.17,66.34,87500.0],["2018-04-13",66.69,66.69,65.34,66.42,84000.0],["2018-04-16",66.77,67.93,66.26,67.11,142700.0],["2018-04-17",67.44,69.04,66.08,68.81,166400.0],["2018-04-18",68.99,68.99,68.1,68.83,177000.0],["2018-04-19",68.41,68.71,67.63,67.82,94900.0],["2018-04-20",67.82,68.34,66.88,68.18,75900.0],["2018-04-23",68.66,69.6,67.9,68.22,90600.0],["2018-04-24",68.52,68.68,66.99,67.7,59300.0],["2018-04-25",67.83,68.23,66.85,67.68,83500.0],["2018-04-26",67.75,68.96,67.28,67.96,155100.0],["2018-04-27",70.5,70.5,62.2,63.6,506400.0],["2018-04-30",63.53,64.6,63.53,64.02,228800.0],["2018-05-01",63.72,66.24,63.0,65.99,173900.0],["2018-05-02",66.16,67.15,66.16,66.44,111300.0],["2018-05-03",66.23,66.35,65.13,65.72,98700.0],["2018-05-04",65.57,67.67,65.39,67.31,111100.0],["2018-05-07",67.56,68.42,67.12,67.46,136900.0],["2018-05-08",67.37,68.12,67.02,68.04,127600.0],["2018-05-09",68.29,69.59,67.36,68.66,149200.0],["2018-05-10",68.88,69.51,68.73,69.13,70200.0],["2018-05-11",69.4,69.95,68.65,69.12,124900.0],["2018-05-14",69.13,70.3,68.31,68.45,96800.0],["2018-05-15",68.27,68.94,67.13,67.4,154300.0],["2018-05-16",67.71,68.0,67.37,67.66,119900.0],["2018-05-17",67.83,68.47,67.49,67.72,94000.0],["2018-05-18",67.66,68.15,67.02,67.65,67900.0],["2018-05-21",67.94,68.55,67.44,67.61,125900.0],["2018-05-22",67.85,68.37,67.2,67.39,124800.0],["2018-05-23",67.0,68.12,66.7,67.91,220800.0],["2018-05-24",67.92,68.34,67.03,67.94,100400.0],["2018-05-25",67.76,68.21,67.29,67.93,73900.0],["2018-05-29",67.45,68.47,67.45,68.22,161200.0],["2018-05-30",68.43,70.04,67.82,69.33,103300.0],["2018-05-31",69.36,69.71,68.39,68.58,78200.0],["2018-06-01",69.05,70.47,68.77,69.84,129600.0],["2018-06-04",70.05,72.41,69.94,72.11,202000.0],["2018-06-05",72.09,72.98,69.39,72.8,131500.0],["2018-06-06",73.0,73.35,71.11,73.01,82400.0],["2018-06-07",73.0,73.25,72.57,72.62,90300.0],["2018-06-08",72.52,73.7,72.0,73.58,111700.0],["2018-06-11",73.41,74.92,73.22,74.6,162100.0],["2018-06-12",74.69,75.04,72.94,74.97,136900.0],["2018-06-13",75.05,75.75,74.2,75.36,132600.0],["2018-06-14",75.76,76.72,73.9,76.63,179200.0],["2018-06-15",76.58,77.55,75.59,77.2,306600.0],["2018-06-18",76.85,79.99,76.13,78.32,264500.0],["2018-06-19",77.8,79.06,76.6,78.43,220200.0],["2018-06-20",78.88,80.19,78.0,79.87,194100.0],["2018-06-21",76.57,79.59,76.57,78.93,179300.0],["2018-06-22",79.0,79.0,77.12,77.22,617000.0],["2018-06-25",76.93,78.34,74.75,76.98,190100.0],["2018-06-26",77.19,79.36,76.37,78.25,190200.0],["2018-06-27",78.02,78.72,77.56,77.99,161700.0],["2018-06-28",77.77,78.22,77.27,77.87,157100.0],["2018-06-29",78.48,78.97,77.26,77.33,131700.0],["2018-07-02",76.89,78.03,76.25,77.93,82700.0],["2018-07-03",78.14,78.78,77.92,78.18,27500.0],["2018-07-05",78.52,79.3,78.21,78.67,83300.0],["2018-07-06",78.68,79.41,78.46,78.59,84900.0],["2018-07-09",79.04,79.28,77.37,78.73,240500.0],["2018-07-10",78.58,79.15,77.52,78.11,87100.0],["2018-07-11",77.7,78.31,76.45,76.57,97600.0],["2018-07-12",76.97,77.23,76.23,77.06,148700.0],["2018-07-13",76.9,77.97,76.61,77.26,113400.0],["2018-07-16",77.32,78.36,76.66,77.1,134600.0],["2018-07-17",76.91,78.53,76.79,78.2,89300.0],["2018-07-18",78.2,78.83,78.0,78.5,63800.0],["2018-07-19",78.37,78.65,77.14,77.62,152200.0],["2018-07-20",77.69,78.65,77.04,78.13,142400.0],["2018-07-23",78.12,78.85,77.5,78.4,91400.0],["2018-07-24",78.69,79.41,75.96,76.76,150300.0],["2018-07-25",76.76,78.16,76.64,77.72,72300.0],["2018-07-26",77.71,79.08,77.64,78.14,71900.0],["2018-07-27",78.14,78.76,76.49,77.1,61300.0],["2018-07-30",77.1,77.93,76.69,77.24,78700.0],["2018-07-31",77.36,79.78,77.36,79.76,138300.0],["2018-08-01",79.76,79.76,77.0,77.37,84100.0],["2018-08-02",77.06,79.46,77.06,79.17,86400.0],["2018-08-03",79.2,79.6,77.96,78.91,55500.0],["2018-08-06",78.91,80.19,78.91,79.61,68800.0],["2018-08-07",79.74,81.29,79.46,79.89,85000.0],["2018-08-08",80.06,80.98,79.05,79.92,74100.0],["2018-08-09",80.02,81.71,79.35,80.65,142100.0],["2018-08-10",80.26,81.93,79.06,79.35,106200.0],["2018-08-13",79.34,79.65,78.29,78.71,52000.0],["2018-08-14",78.8,79.76,78.48,79.36,150900.0],["2018-08-15",79.06,79.24,76.97,78.0,185600.0],["2018-08-16",78.2,78.65,77.7,77.9,95400.0],["2018-08-17",78.04,78.04,76.45,77.58,114300.0],["2018-08-20",77.58,78.86,77.15,77.74,151600.0],["2018-08-21",79.02,79.02,77.75,78.67,303700.0],["2018-08-22",78.68,79.66,76.28,76.7,154800.0],["2018-08-23",76.46,77.9,75.36,77.16,210700.0],["2018-08-24",82.94,82.94,74.92,76.63,386400.0],["2018-08-27",77.06,79.01,77.01,77.95,147400.0],["2018-08-28",78.19,78.48,76.52,77.01,92400.0],["2018-08-29",77.52,77.96,76.82,77.27,156600.0],["2018-08-30",77.1,78.51,76.6,78.51,89000.0],["2018-08-31",78.18,78.24,76.82,77.89,108500.0],["2018-09-04",77.77,77.77,76.55,77.36,83400.0],["2018-09-05",76.86,77.28,75.92,76.98,97500.0],["2018-09-06",77.07,77.38,76.13,76.28,118000.0],["2018-09-07",76.17,77.05,75.96,76.86,119400.0],["2018-09-10",76.95,77.66,73.7,74.42,259900.0],["2018-09-11",74.2,75.7,74.14,75.06,123000.0],["2018-09-12",74.99,75.82,74.0,75.41,119800.0],["2018-09-13",75.69,76.37,75.33,75.64,76700.0],["2018-09-14",75.63,76.93,75.27,75.89,63900.0],["2018-09-17",76.8,77.32,75.77,76.01,114200.0],["2018-09-18",76.01,76.46,75.67,76.08,82900.0],["2018-09-19",76.18,76.96,76.0,76.59,108900.0],["2018-09-20",76.99,77.95,76.26,77.69,106100.0],["2018-09-21",77.94,78.74,77.28,78.32,195800.0],["2018-09-24",78.14,78.32,76.83,77.99,82800.0],["2018-09-25",78.0,78.45,76.98,77.15,50400.0],["2018-09-26",77.38,77.38,75.9,76.08,74100.0],["2018-09-27",76.32,77.12,75.89,76.27,78900.0],["2018-09-28",76.2,77.53,76.15,76.31,52100.0],["2018-10-01",76.75,76.91,75.03,75.22,83100.0],["2018-10-02",75.15,75.77,74.17,74.32,77500.0],["2018-10-03",74.62,74.92,73.76,74.66,49600.0],["2018-10-04",74.37,75.26,73.15,73.49,74000.0],["2018-10-05",73.53,73.83,71.71,72.68,116800.0],["2018-10-08",72.67,72.68,71.17,71.98,66000.0],["2018-10-09",71.96,72.41,71.1,71.68,67200.0],["2018-10-10",71.61,72.11,69.67,69.69,114000.0],["2018-10-11",69.39,70.85,68.75,69.3,164200.0],["2018-10-12",70.35,70.82,68.57,69.57,158200.0],["2018-10-15",69.85,71.72,69.7,71.37,175500.0],["2018-10-16",71.61,73.86,70.81,73.62,112000.0],["2018-10-17",73.49,73.6,71.47,72.21,62300.0],["2018-10-18",72.01,73.13,71.44,71.66,66500.0],["2018-10-19",71.66,72.47,70.31,70.87,65200.0],["2018-10-22",70.9,72.95,70.84,71.67,87600.0],["2018-10-23",70.82,72.01,69.54,70.63,82600.0],["2018-10-24",70.64,70.94,67.43,67.56,69000.0],["2018-10-25",67.85,68.8,67.15,68.58,120700.0],["2018-10-26",72.41,72.41,67.93,70.9,156000.0],["2018-10-29",71.6,71.6,67.23,68.18,286600.0],["2018-10-30",68.2,70.2,67.72,68.9,188000.0],["2018-10-31",69.7,69.79,68.77,69.16,128400.0],["2018-11-01",69.49,70.79,69.17,69.96,99000.0],["2018-11-02",70.15,72.48,69.93,72.18,147200.0],["2018-11-05",72.28,72.61,70.73,71.95,140000.0],["2018-11-06",71.96,73.43,71.55,73.22,139900.0],["2018-11-07",73.63,76.18,72.81,76.01,268500.0],["2018-11-08",75.78,76.01,74.53,75.03,101900.0],["2018-11-09",74.85,74.85,73.78,74.52,168100.0],["2018-11-12",74.33,75.06,73.23,73.6,203200.0],["2018-11-13",73.67,74.99,71.86,73.94,119600.0],["2018-11-14",74.49,74.9,73.05,73.69,147200.0],["2018-11-15",73.17,75.2,72.59,74.61,106200.0],["2018-11-16",74.05,75.44,73.63,74.42,131300.0],["2018-11-19",74.3,74.69,72.17,72.4,148600.0],["2018-11-20",71.6,72.3,70.9,71.49,220600.0],["2018-11-21",72.02,72.81,71.42,72.64,52900.0],["2018-11-23",72.16,73.36,71.68,72.89,49900.0],["2018-11-26",73.0,74.48,72.0,72.14,180000.0],["2018-11-27",71.74,72.41,71.31,71.53,101600.0],["2018-11-28",72.0,72.65,70.6,72.05,121500.0],["2018-11-29",72.04,72.87,71.09,72.24,83400.0],["2018-11-30",72.13,72.82,71.31,72.4,97800.0],["2018-12-03",72.97,72.97,71.11,72.19,169200.0],["2018-12-04",71.96,72.43,70.27,70.45,118200.0],["2018-12-06",69.16,71.8,68.79,71.78,146100.0],["2018-12-07",71.82,73.4,71.82,72.66,220600.0],["2018-12-10",72.57,73.48,72.18,73.37,192700.0],["2018-12-11",74.11,75.5,73.2,74.23,250800.0],["2018-12-12",74.82,75.98,74.22,74.46,150100.0],["2018-12-13",74.53,74.83,73.03,73.89,162200.0],["2018-12-14",73.22,74.41,71.93,72.5,141800.0],["2018-12-17",72.51,74.39,72.03,72.44,192800.0],["2018-12-18",72.96,73.5,72.0,72.28,117300.0],["2018-12-19",72.3,73.35,71.65,72.3,138500.0],["2018-12-20",71.98,73.13,71.26,71.75,177400.0],["2018-12-21",71.89,73.99,70.01,70.42,218300.0],["2018-12-24",70.05,71.04,68.58,68.59,60300.0],["2018-12-26",69.05,71.63,68.71,71.55,93600.0],["2018-12-27",70.88,72.94,70.54,72.81,79300.0],["2018-12-28",73.0,74.29,71.49,73.31,90700.0],["2018-12-31",73.43,73.57,72.14,73.3,93000.0],["2019-01-02",72.38,73.2,71.14,71.9,247000.0],["2019-01-03",71.41,71.7,70.22,70.6,166200.0],["2019-01-04",71.19,72.66,70.66,72.54,93900.0],["2019-01-07",72.53,73.44,71.9,72.23,126300.0],["2019-01-08",72.19,72.41,70.87,71.39,87200.0],["2019-01-09",71.57,73.07,70.7,73.03,142700.0],["2019-01-10",72.64,75.88,72.37,75.34,151400.0],["2019-01-11",74.98,76.69,74.98,76.56,82300.0],["2019-01-14",76.12,76.3,74.69,74.96,62400.0],["2019-01-15",75.04,75.66,74.2,75.57,65300.0],["2019-01-16",75.58,76.88,75.13,76.62,79500.0],["2019-01-17",76.29,78.18,75.59,77.28,139100.0],["2019-01-18",77.72,77.92,76.07,76.7,139000.0],["2019-01-22",76.42,76.62,73.06,73.78,231000.0],["2019-01-23",74.0,75.4,73.07,73.74,268000.0],["2019-01-24",73.7,76.5,73.4,75.84,194100.0],["2019-01-25",84.5,86.76,81.46,86.06,1041300.0],["2019-01-28",85.99,88.6,84.04,85.99,378900.0],["2019-01-29",85.91,89.08,84.9,88.48,327400.0],["2019-01-30",88.15,90.34,87.44,88.55,334700.0],["2019-01-31",88.55,90.25,87.75,89.69,230100.0],["2019-02-01",89.75,90.25,88.9,89.14,201000.0],["2019-02-04",89.14,89.14,86.05,87.38,279500.0],["2019-02-05",87.65,88.25,87.48,87.82,235800.0],["2019-02-06",88.14,88.98,87.66,88.16,315000.0],["2019-02-07",87.59,88.39,86.89,86.98,132700.0],["2019-02-08",86.02,87.57,85.62,86.71,131400.0],["2019-02-11",86.94,87.16,86.19,86.58,148400.0],["2019-02-12",86.69,86.77,85.5,86.5,138900.0],["2019-02-13",86.64,88.45,86.15,87.85,162700.0],["2019-02-14",87.68,88.5,87.33,87.45,171100.0],["2019-02-15",87.86,88.3,87.2,88.23,138400.0],["2019-02-19",87.87,88.17,86.69,87.55,144500.0],["2019-02-20",87.71,89.18,87.7,88.53,155000.0],["2019-02-21",88.6,89.88,87.4,89.79,185100.0],["2019-02-22",90.0,91.19,89.47,89.57,158500.0],["2019-02-25",90.17,90.17,87.66,87.74,151400.0],["2019-02-26",87.7,88.19,86.72,86.85,113400.0],["2019-02-27",86.85,87.49,86.33,87.16,64000.0],["2019-02-28",86.97,87.45,86.48,86.85,84700.0],["2019-03-01",87.34,88.23,86.79,87.67,80900.0],["2019-03-04",87.74,87.74,86.07,86.63,136100.0],["2019-03-05",86.6,86.6,85.82,86.14,99900.0],["2019-03-06",86.08,86.08,84.78,85.19,70800.0],["2019-03-07",85.01,85.21,84.71,84.93,112100.0],["2019-03-08",84.48,85.19,84.43,84.74,125600.0],["2019-03-11",84.89,86.79,84.89,86.72,69300.0],["2019-03-12",86.92,86.92,85.3,85.6,87300.0],["2019-03-13",85.6,87.03,85.6,86.87,105800.0],["2019-03-14",86.83,87.41,86.51,86.75,124200.0],["2019-03-15",86.84,88.22,85.75,86.01,224900.0],["2019-03-18",86.05,87.22,84.86,85.82,160200.0],["2019-03-19",86.24,88.02,86.24,87.19,180300.0],["2019-03-20",87.14,87.38,85.47,86.57,95400.0],["2019-03-21",86.53,88.64,86.53,88.02,90200.0],["2019-03-22",87.53,87.65,85.44,85.58,154600.0],["2019-03-25",85.62,86.46,84.76,85.5,83100.0],["2019-03-26",85.98,86.44,85.2,85.76,72900.0],["2019-03-27",85.77,87.23,84.86,86.05,71500.0],["2019-03-28",86.24,88.2,86.15,86.64,69900.0],["2019-03-29",86.97,87.82,86.62,87.6,89600.0],["2019-04-01",88.09,89.13,88.04,88.76,85300.0],["2019-04-02",88.89,89.22,88.11,88.92,71600.0],["2019-04-03",89.45,90.46,88.67,89.76,94200.0],["2019-04-04",89.93,90.33,89.0,89.77,85300.0],["2019-04-05",90.08,90.96,90.01,90.69,166200.0],["2019-04-08",90.82,90.95,88.82,88.96,84300.0],["2019-04-09",88.86,89.8,88.04,88.62,128600.0],["2019-04-10",88.81,89.25,88.29,88.67,96000.0],["2019-04-11",88.83,88.83,87.78,88.0,86800.0],["2019-04-12",88.41,88.52,87.49,88.48,100000.0],["2019-04-15",88.62,88.99,87.82,88.3,76100.0],["2019-04-16",88.21,88.38,87.56,88.03,96100.0],["2019-04-17",88.38,88.38,86.14,86.85,86500.0],["2019-04-18",86.52,87.06,85.8,86.5,97000.0],["2019-04-22",86.35,86.53,85.22,86.05,77800.0],["2019-04-23",86.21,87.46,85.55,87.34,109600.0],["2019-04-24",87.23,89.35,86.2,88.45,94300.0],["2019-04-25",88.29,88.41,85.6,85.78,72600.0],["2019-04-26",85.91,88.8,85.31,88.69,133300.0],["2019-04-29",88.86,90.23,88.54,88.98,123400.0],["2019-04-30",88.95,91.35,87.7,90.13,193100.0],["2019-05-01",95.0,102.61,93.37,102.2,839300.0],["2019-05-02",102.95,103.61,99.5,100.57,298000.0],["2019-05-03",100.23,104.46,99.74,103.94,240200.0],["2019-05-06",101.4,104.12,101.07,102.96,240500.0],["2019-05-07",102.2,102.99,101.19,102.64,126300.0],["2019-05-08",102.64,103.76,102.16,102.39,155100.0],["2019-05-09",101.8,103.3,101.6,103.1,130500.0],["2019-05-10",102.8,104.64,101.78,104.26,179900.0],["2019-05-13",102.75,103.72,101.62,103.58,155800.0],["2019-05-14",103.9,105.0,102.82,103.66,142800.0],["2019-05-15",103.15,104.89,103.15,104.1,101400.0],["2019-05-16",104.32,106.16,104.04,104.57,116100.0],["2019-05-17",103.97,104.99,102.3,102.34,256000.0],["2019-05-20",101.9,102.16,99.82,101.51,221700.0],["2019-05-21",102.14,103.62,101.44,101.93,94500.0],["2019-05-22",101.64,103.05,101.63,102.41,171400.0],["2019-05-23",101.6,102.3,101.02,101.56,149400.0],["2019-05-24",102.16,103.99,102.06,102.99,171400.0],["2019-05-28",103.0,103.73,102.12,102.67,172900.0],["2019-05-29",102.27,103.8,101.85,103.36,146000.0],["2019-05-30",103.06,104.54,102.94,103.44,119900.0],["2019-05-31",102.46,103.89,101.33,103.59,113100.0],["2019-06-03",104.04,105.0,103.36,103.55,125000.0],["2019-06-04",104.37,106.66,104.13,106.14,132600.0],["2019-06-05",106.65,111.68,106.14,110.85,274800.0],["2019-06-06",110.48,111.15,108.73,109.55,260400.0],["2019-06-07",110.23,112.7,109.64,112.2,160600.0],["2019-06-10",112.4,113.44,112.16,112.73,187300.0],["2019-06-11",113.23,113.54,111.5,112.41,114800.0],["2019-06-12",112.78,113.19,111.14,111.79,89200.0],["2019-06-13",112.19,112.8,111.35,112.69,110600.0],["2019-06-14",112.3,113.11,111.71,112.87,153100.0],["2019-06-17",113.16,113.54,112.44,112.68,148400.0],["2019-06-18",113.29,113.88,112.39,112.81,205200.0],["2019-06-19",112.75,113.52,112.56,113.45,137100.0],["2019-06-20",114.4,114.42,112.43,113.85,155400.0],["2019-06-21",113.29,113.47,112.34,113.01,161900.0],["2019-06-24",113.25,114.01,112.67,113.06,145600.0],["2019-06-25",113.44,114.33,111.89,112.05,126500.0],["2019-06-26",112.53,112.66,110.18,110.61,162500.0],["2019-06-27",111.0,111.28,109.86,110.24,171100.0],["2019-06-28",110.31,113.09,110.31,112.63,588600.0],["2019-07-01",115.96,116.35,112.85,115.2,133900.0],["2019-07-02",115.34,116.42,114.07,115.89,223700.0],["2019-07-03",115.96,117.02,114.75,116.69,85500.0],["2019-07-05",116.08,117.21,114.68,117.03,86100.0],["2019-07-08",116.48,116.78,113.69,113.93,119800.0],["2019-07-09",114.0,115.45,113.53,114.75,75300.0],["2019-07-10",115.25,115.25,113.67,114.02,86900.0],["2019-07-11",114.37,114.37,112.17,113.62,94100.0],["2019-07-12",113.75,115.24,113.65,115.04,109400.0],["2019-07-15",115.28,115.36,111.66,112.09,143200.0],["2019-07-16",111.92,112.4,110.45,111.51,364900.0],["2019-07-17",111.93,111.93,109.93,110.02,156900.0],["2019-07-18",109.96,110.24,108.7,109.86,172700.0],["2019-07-19",110.02,110.6,109.47,109.53,107000.0],["2019-07-22",109.72,112.45,109.59,111.44,170500.0],["2019-07-23",112.33,112.88,111.57,112.22,167200.0],["2019-07-24",111.83,112.58,111.48,112.4,143900.0],["2019-07-25",112.46,113.78,112.18,113.23,186900.0],["2019-07-26",113.63,114.35,113.03,113.36,125400.0],["2019-07-29",113.42,114.36,112.42,112.58,99300.0],["2019-07-30",111.81,113.99,111.53,113.81,149100.0],["2019-07-31",113.88,114.58,111.52,112.56,144000.0],["2019-08-01",112.54,113.25,109.77,111.73,166400.0],["2019-08-02",111.2,111.2,108.94,109.57,124900.0],["2019-08-05",107.96,107.96,105.52,106.4,178900.0],["2019-08-06",106.85,107.97,105.92,106.83,230400.0],["2019-08-07",105.47,107.25,104.16,106.94,173100.0],["2019-08-08",107.66,108.87,107.32,108.37,227000.0],["2019-08-09",108.13,108.96,107.49,107.78,230200.0],["2019-08-12",107.45,107.78,106.5,106.72,160900.0],["2019-08-13",106.55,107.69,106.55,107.23,176500.0],["2019-08-14",106.09,107.17,103.99,104.46,191600.0],["2019-08-15",104.36,104.91,103.3,103.43,233000.0],["2019-08-16",104.1,105.65,103.32,104.07,535400.0],["2019-08-19",104.28,105.81,103.88,104.91,660600.0],["2019-08-20",104.23,105.07,103.71,103.91,297900.0],["2019-08-21",104.25,104.25,103.02,103.23,266100.0],["2019-08-22",103.56,104.67,101.68,101.83,231500.0],["2019-08-23",101.54,101.94,100.08,100.83,419600.0],["2019-08-26",97.94,101.66,93.05,101.0,654500.0],["2019-08-27",102.04,105.19,101.83,104.43,317900.0],["2019-08-28",104.01,106.97,103.46,106.38,315200.0],["2019-08-29",107.0,107.92,104.84,105.05,158100.0],["2019-08-30",105.49,105.66,104.31,105.01,138700.0],["2019-09-03",104.28,104.51,103.48,104.47,156600.0],["2019-09-04",105.0,105.7,104.92,105.55,186900.0],["2019-09-05",106.36,107.7,105.7,106.35,142900.0],["2019-09-06",106.8,106.8,105.79,106.06,218100.0],["2019-09-09",106.72,106.95,105.64,106.85,149100.0],["2019-09-10",106.66,106.66,103.85,104.45,174500.0],["2019-09-11",104.7,105.81,103.89,105.2,236000.0],["2019-09-12",105.4,105.53,103.07,104.9,283300.0],["2019-09-13",105.28,105.28,103.97,104.73,128100.0],["2019-09-16",104.48,105.67,103.99,104.75,77100.0],["2019-09-17",104.35,105.31,104.35,104.9,125300.0],["2019-09-18",104.88,106.04,103.87,104.92,142800.0],["2019-09-19",105.02,107.03,105.02,106.2,115300.0],["2019-09-20",106.62,106.9,105.23,105.68,214000.0],["2019-09-23",105.84,106.56,104.81,105.61,203200.0],["2019-09-24",105.66,106.73,104.93,105.3,191100.0],["2019-09-25",105.22,106.26,104.91,105.78,145100.0],["2019-09-26",105.69,105.89,103.92,104.06,115900.0],["2019-09-27",104.17,104.7,103.7,104.23,170000.0],["2019-09-30",104.45,105.51,101.51,101.56,207100.0],["2019-10-01",102.13,102.67,99.16,99.29,172300.0],["2019-10-02",98.82,99.09,97.84,99.05,172200.0],["2019-10-03",98.98,99.84,97.96,99.47,133300.0],["2019-10-04",99.82,100.1,98.17,99.01,98000.0],["2019-10-07",98.79,99.55,98.22,98.52,95600.0],["2019-10-08",98.07,98.18,96.92,97.07,117200.0],["2019-10-09",97.33,97.95,96.37,96.68,88300.0],["2019-10-10",96.69,96.74,96.07,96.54,113500.0],["2019-10-11",97.33,98.35,96.59,96.97,95400.0],["2019-10-14",96.72,97.11,95.92,96.91,93400.0],["2019-10-15",96.95,99.78,96.95,98.83,140800.0],["2019-10-16",98.53,99.6,97.72,98.12,114300.0],["2019-10-17",98.38,100.21,98.38,100.03,116000.0],["2019-10-18",99.73,100.24,98.04,98.35,79100.0],["2019-10-21",98.69,99.45,98.27,98.48,79900.0],["2019-10-22",98.29,99.01,96.27,96.6,137100.0],["2019-10-23",96.63,97.83,96.53,96.55,97400.0],["2019-10-24",96.76,96.76,93.98,95.06,131600.0],["2019-10-25",99.99,102.01,98.15,100.91,339700.0],["2019-10-28",100.76,101.37,99.23,100.52,202600.0],["2019-10-29",100.65,101.61,99.0,99.46,164800.0],["2019-10-30",99.88,100.48,98.35,99.72,134600.0],["2019-10-31",99.62,99.74,98.07,99.24,126800.0],["2019-11-01",99.6,100.61,98.95,99.43,139400.0],["2019-11-04",99.52,99.94,95.52,95.99,252100.0],["2019-11-05",96.23,97.17,95.11,95.52,170100.0],["2019-11-06",95.14,96.72,94.99,96.52,101900.0],["2019-11-07",96.83,97.31,95.13,95.29,72400.0],["2019-11-08",95.04,95.97,95.04,95.63,85600.0],["2019-11-11",95.16,96.52,94.0,96.5,95000.0],["2019-11-12",96.27,96.73,95.37,96.15,157500.0],["2019-11-13",96.07,97.84,96.05,97.19,90300.0],["2019-11-14",96.9,97.36,96.38,97.15,98900.0],["2019-11-15",97.53,98.01,97.32,97.67,121000.0],["2019-11-18",97.88,98.1,97.26,97.73,94300.0],["2019-11-19",97.67,98.24,97.51,98.14,90300.0],["2019-11-20",97.88,98.65,97.66,98.29,153400.0],["2019-11-21",98.36,98.36,96.88,97.77,114100.0],["2019-11-22",97.69,98.05,97.07,97.85,92600.0],["2019-11-25",97.71,100.51,97.71,100.26,172600.0],["2019-11-26",99.78,100.88,97.97,99.93,131200.0],["2019-11-27",99.98,100.41,99.42,100.16,72800.0],["2019-11-29",99.76,100.46,99.15,99.49,52500.0],["2019-12-02",99.55,99.95,98.66,98.76,162800.0],["2019-12-03",98.0,99.4,98.0,98.76,91500.0],["2019-12-04",98.84,100.31,98.73,99.62,122700.0],["2019-12-05",99.75,100.36,98.62,98.79,72600.0],["2019-12-06",99.37,100.98,99.37,100.94,121500.0],["2019-12-09",100.7,101.1,100.1,100.18,101200.0],["2019-12-10",100.04,100.68,99.4,99.68,97300.0],["2019-12-11",99.46,100.64,99.23,100.38,66200.0],["2019-12-12",100.58,101.2,98.84,99.92,141300.0],["2019-12-13",100.04,101.12,99.79,100.6,76200.0],["2019-12-16",100.72,101.39,99.84,100.56,122700.0],["2019-12-17",100.68,101.06,99.73,100.55,138100.0],["2019-12-18",100.26,101.17,99.77,101.01,87100.0],["2019-12-19",100.7,101.02,100.17,100.69,155300.0],["2019-12-20",100.96,102.81,100.65,102.08,464800.0],["2019-12-23",102.11,102.35,100.54,101.86,70100.0],["2019-12-24",101.82,101.91,101.41,101.91,50400.0],["2019-12-26",101.74,102.51,101.22,101.77,57800.0],["2019-12-27",101.65,102.12,100.78,101.17,66400.0],["2019-12-30",101.08,101.08,99.98,100.32,66200.0],["2019-12-31",100.25,101.56,100.25,100.74,85900.0],["2020-01-02",101.36,102.17,100.9,102.17,72700.0],["2020-01-03",101.29,101.99,101.0,101.31,90800.0],["2020-01-06",100.82,102.61,100.14,102.42,87800.0],["2020-01-07",102.14,102.17,100.62,100.8,83600.0],["2020-01-08",101.09,101.69,99.84,99.94,129700.0],["2020-01-09",100.68,101.85,100.04,101.17,141000.0],["2020-01-10",101.41,101.81,99.97,100.56,59700.0],["2020-01-13",100.33,101.76,100.26,101.31,101300.0],["2020-01-14",101.14,101.63,100.17,100.58,99400.0],["2020-01-15",100.33,101.19,99.75,99.99,117100.0],["2020-01-16",100.51,101.33,100.06,100.79,81700.0],["2020-01-17",101.33,101.33,99.67,100.58,100200.0],["2020-01-21",100.6,100.98,99.9,100.26,201800.0],["2020-01-22",100.51,100.92,98.43,98.49,253900.0],["2020-01-23",98.4,99.39,97.64,98.69,164700.0],["2020-01-24",98.7,98.7,96.28,96.69,100100.0],["2020-01-27",95.49,96.0,94.57,94.72,121500.0],["2020-01-28",95.13,97.34,94.27,96.3,140800.0],["2020-01-29",96.72,96.83,92.4,93.86,433100.0],["2020-01-30",92.72,93.83,88.72,88.93,370600.0],["2020-01-31",88.64,90.28,86.46,86.54,438800.0],["2020-02-03",86.37,89.58,86.37,89.1,286400.0],["2020-02-04",90.31,91.15,87.38,88.08,254800.0],["2020-02-05",88.96,90.2,88.27,89.76,280000.0],["2020-02-06",90.21,90.52,89.5,90.0,176100.0],["2020-02-07",89.62,91.69,89.62,91.19,189900.0],["2020-02-10",90.74,91.13,89.51,90.83,265300.0],["2020-02-11",91.13,92.36,91.13,91.23,143400.0],["2020-02-12",91.53,92.29,90.27,91.3,230100.0],["2020-02-13",90.77,91.78,90.2,90.86,138800.0],["2020-02-14",91.04,91.3,89.13,89.18,130500.0],["2020-02-18",88.61,89.92,88.56,89.31,193300.0],["2020-02-19",89.61,91.5,89.61,90.99,199100.0],["2020-02-20",90.58,91.13,88.51,90.47,185300.0],["2020-02-21",90.36,91.3,89.55,90.97,420500.0],["2020-02-24",88.43,89.6,88.2,89.26,276500.0],["2020-02-25",89.75,90.59,85.2,85.4,298500.0],["2020-02-26",85.88,86.96,84.57,84.74,140200.0],["2020-02-27",83.03,84.83,82.11,82.11,184400.0],["2020-02-28",79.91,82.66,79.3,81.27,243800.0],["2020-03-02",81.7,82.55,80.15,82.22,152100.0],["2020-03-03",82.15,84.32,80.5,81.67,150000.0],["2020-03-04",82.5,83.34,80.96,83.11,162900.0],["2020-03-05",81.43,82.57,79.77,81.03,159600.0],["2020-03-06",79.06,82.59,78.89,82.12,178600.0],["2020-03-09",78.03,79.81,76.58,77.27,139100.0],["2020-03-10",79.32,82.05,73.64,77.66,335700.0],["2020-03-11",75.98,77.97,74.25,77.59,188800.0],["2020-03-12",73.82,75.14,70.04,70.04,212500.0],["2020-03-13",72.58,73.29,69.37,73.29,185300.0],["2020-03-16",67.35,68.92,64.75,65.09,170000.0],["2020-03-17",66.21,68.5,60.32,62.25,317700.0],["2020-03-18",59.21,60.82,57.13,59.85,223400.0],["2020-03-19",59.69,64.8,57.91,62.11,187400.0],["2020-03-20",62.29,64.4,49.96,54.26,214000.0],["2020-03-23",54.72,59.44,54.34,59.18,157900.0],["2020-03-24",61.76,65.46,59.94,63.96,278600.0],["2020-03-25",63.96,66.16,60.91,64.98,142400.0],["2020-03-26",65.61,68.62,64.47,68.47,152500.0],["2020-03-27",66.27,66.3,63.89,64.64,85700.0],["2020-03-30",65.39,67.3,64.91,66.8,105100.0],["2020-03-31",67.13,69.61,66.42,68.92,174800.0],["2020-04-01",66.61,67.55,63.13,63.74,126400.0],["2020-04-02",63.3,69.63,63.3,65.55,113500.0],["2020-04-03",66.1,67.52,63.09,64.45,87600.0],["2020-04-06",66.94,67.29,64.93,67.16,101700.0],["2020-04-07",68.78,70.05,67.85,68.3,93900.0],["2020-04-08",69.72,72.19,67.07,71.48,76700.0],["2020-04-09",74.15,74.15,71.02,72.54,102600.0],["2020-04-13",72.88,73.28,70.41,70.85,53600.0],["2020-04-14",72.3,73.69,71.59,72.78,78500.0],["2020-04-15",71.14,71.93,69.33,69.43,74400.0],["2020-04-16",70.12,72.21,69.3,71.4,176100.0],["2020-04-17",73.08,74.75,72.85,74.27,64600.0],["2020-04-20",73.52,73.52,71.23,71.66,66500.0],["2020-04-21",69.98,70.47,68.71,69.83,86400.0],["2020-04-22",71.0,72.77,69.82,72.31,94700.0],["2020-04-23",73.53,73.8,72.41,72.84,112100.0],["2020-04-24",73.12,74.63,72.12,73.06,68500.0],["2020-04-27",73.37,73.39,71.65,72.43,130500.0],["2020-04-28",73.53,75.38,73.27,73.67,96800.0],["2020-04-29",75.47,77.68,74.86,76.73,119100.0],["2020-04-30",75.17,76.61,72.3,72.38,157100.0],["2020-05-01",72.0,76.6,71.98,74.37,196900.0],["2020-05-04",73.15,74.16,71.18,71.69,191500.0],["2020-05-05",72.87,73.87,71.51,71.75,134000.0],["2020-05-06",71.84,72.71,70.65,70.87,97800.0],["2020-05-07",71.75,71.75,70.51,70.51,60300.0],["2020-05-08",71.8,75.12,71.8,74.97,83900.0],["2020-05-11",73.91,74.43,72.49,73.47,129400.0],["2020-05-12",73.62,73.95,70.4,70.71,118400.0],["2020-05-13",70.0,70.31,68.95,69.09,100500.0],["2020-05-14",67.73,68.7,66.29,68.62,68000.0],["2020-05-15",68.26,72.55,67.64,69.45,98300.0],["2020-05-18",71.88,73.47,71.77,73.22,97400.0],["2020-05-19",72.85,73.24,71.7,71.9,73600.0],["2020-05-20",72.23,73.8,72.23,73.07,57300.0],["2020-05-21",72.8,73.28,71.61,72.23,110500.0],["2020-05-22",72.56,72.56,71.16,71.71,43500.0],["2020-05-26",73.97,76.61,73.51,75.22,73100.0],["2020-05-27",76.66,77.58,75.65,76.9,124600.0],["2020-05-28",77.35,77.71,76.31,76.51,129700.0],["2020-05-29",76.13,76.84,74.63,75.77,122000.0],["2020-06-01",75.97,76.96,75.27,76.19,97400.0],["2020-06-02",76.42,77.54,75.92,76.77,85100.0],["2020-06-03",77.56,80.83,77.56,79.98,105000.0],["2020-06-04",79.24,80.76,79.06,80.25,133500.0],["2020-06-05",82.75,85.01,82.75,84.37,184500.0],["2020-06-08",84.37,84.37,79.85,80.15,176400.0],["2020-06-09",79.01,80.04,77.99,78.7,139000.0],["2020-06-10",78.83,79.0,77.02,77.5,92800.0],["2020-06-11",74.98,76.55,73.83,74.04,147000.0],["2020-06-12",76.19,76.34,72.0,73.61,145600.0],["2020-06-15",71.76,74.57,71.66,74.21,98200.0],["2020-06-16",76.41,76.42,74.2,74.65,135100.0],["2020-06-17",74.9,75.05,73.82,74.04,125200.0],["2020-06-18",73.44,74.24,72.2,73.15,154300.0],["2020-06-19",74.11,75.73,72.81,74.04,355900.0],["2020-06-22",73.74,73.87,72.26,72.82,143500.0],["2020-06-23",73.41,74.35,73.22,74.12,133300.0],["2020-06-24",73.35,74.81,72.06,72.48,147500.0],["2020-06-25",71.79,73.8,71.38,73.69,193700.0],["2020-06-26",73.31,73.96,69.9,70.13,286800.0],["2020-06-29",71.38,74.5,71.38,73.84,110200.0],["2020-06-30",73.29,74.88,73.29,74.64,87000.0],["2020-07-01",74.64,74.64,71.22,73.56,151300.0],["2020-07-02",74.84,75.61,73.76,73.86,106300.0],["2020-07-06",75.3,75.63,71.97,74.37,127300.0],["2020-07-07",73.76,73.93,71.18,71.21,159300.0],["2020-07-08",71.13,71.19,69.09,69.77,151400.0],["2020-07-09",69.42,69.71,67.99,69.0,219000.0],["2020-07-10",68.93,69.5,68.14,69.39,79100.0],["2020-07-13",69.87,69.87,67.07,67.1,218200.0],["2020-07-14",67.43,68.92,66.11,68.64,381400.0],["2020-07-15",69.76,71.19,69.59,70.39,149900.0],["2020-07-16",70.23,70.72,68.36,68.78,115800.0],["2020-07-17",68.69,69.34,68.3,68.56,170700.0],["2020-07-20",68.37,68.95,67.01,67.86,182700.0],["2020-07-21",68.51,69.36,67.19,67.67,200400.0],["2020-07-22",67.54,68.39,67.54,67.99,151200.0],["2020-07-23",68.1,69.56,68.0,68.75,99500.0],["2020-07-24",68.41,68.74,67.3,67.37,114000.0],["2020-07-27",67.38,68.42,66.77,67.78,120600.0],["2020-07-28",67.67,68.45,67.05,67.7,90500.0],["2020-07-29",67.92,69.47,67.92,69.14,154400.0],["2020-07-30",68.29,70.38,68.29,70.21,88800.0],["2020-07-31",70.43,70.96,68.15,70.96,134900.0],["2020-08-03",70.92,71.78,70.13,71.38,161100.0],["2020-08-04",71.5,72.49,70.51,71.88,128800.0],["2020-08-05",72.69,73.61,71.74,72.59,156000.0],["2020-08-06",72.34,74.27,72.23,74.18,282300.0],["2020-08-07",74.1,78.0,74.1,77.97,178600.0],["2020-08-10",77.97,78.94,77.67,78.59,106200.0],["2020-08-11",79.49,80.0,77.89,78.25,127400.0],["2020-08-12",79.07,79.65,78.13,78.88,107800.0],["2020-08-13",78.46,78.97,77.67,77.72,63200.0],["2020-08-14",77.56,79.49,77.4,78.91,107900.0],["2020-08-17",78.75,78.76,77.18,77.33,59500.0],["2020-08-18",77.02,77.08,75.96,76.71,130900.0],["2020-08-19",76.57,77.22,75.45,75.96,155500.0],["2020-08-20",75.25,76.64,74.69,74.69,163700.0],["2020-08-21",75.16,75.16,72.0,75.01,262300.0],["2020-08-24",74.6,75.7,73.45,75.64,124600.0],["2020-08-25",76.09,76.22,74.32,75.47,173400.0],["2020-08-26",75.56,76.35,74.51,76.24,148300.0],["2020-08-27",76.83,77.93,75.94,77.83,190300.0],["2020-08-28",78.51,78.78,77.55,78.76,82400.0],["2020-08-31",78.5,79.33,78.42,78.75,165000.0],["2020-09-01",78.52,79.12,77.69,78.6,185500.0],["2020-09-02",78.64,80.67,78.64,80.22,149800.0],["2020-09-03",80.29,80.29,78.25,78.77,153700.0],["2020-09-04",79.56,79.68,76.92,77.65,175200.0],["2020-09-08",77.06,77.51,75.51,76.24,143000.0],["2020-09-09",76.66,77.82,76.24,77.3,158500.0],["2020-09-10",77.47,77.97,76.74,76.74,101000.0],["2020-09-11",77.08,78.52,76.54,77.46,125300.0],["2020-09-14",77.5,79.0,77.5,78.9,151200.0],["2020-09-15",79.7,80.16,78.93,79.11,134800.0],["2020-09-16",79.29,80.74,79.14,80.0,111500.0],["2020-09-17",78.95,81.13,78.57,80.62,144000.0],["2020-09-18",81.2,81.69,79.33,80.19,335300.0],["2020-09-21",78.8,78.91,76.39,78.32,167100.0],["2020-09-22",78.61,79.12,77.26,78.34,156800.0],["2020-09-23",78.55,78.82,76.19,76.3,157700.0],["2020-09-24",76.31,77.94,76.31,77.21,157100.0],["2020-09-25",76.76,77.5,76.54,77.0,70100.0],["2020-09-28",77.78,78.64,77.78,78.26,98800.0],["2020-09-29",78.25,78.59,77.04,77.65,136000.0],["2020-09-30",78.0,78.91,77.45,77.61,92900.0],["2020-10-01",78.25,78.56,76.99,78.01,104600.0],["2020-10-02",76.93,78.42,76.93,78.04,65300.0],["2020-10-05",78.78,79.22,78.28,79.06,168500.0],["2020-10-06",79.4,80.54,78.86,79.33,89800.0],["2020-10-07",79.78,80.36,79.39,79.78,94000.0],["2020-10-08",80.13,81.08,80.13,80.93,78100.0],["2020-10-09",81.21,81.61,80.14,80.5,141000.0],["2020-10-12",80.67,81.85,80.18,81.69,56700.0],["2020-10-13",81.11,81.52,80.03,80.12,82100.0],["2020-10-14",80.03,80.5,79.53,79.7,66800.0],["2020-10-15",78.9,80.24,78.42,80.1,48200.0],["2020-10-16",79.98,81.36,79.58,80.91,86300.0],["2020-10-19",81.09,81.64,80.17,80.41,120400.0],["2020-10-20",80.9,81.52,79.66,80.7,138200.0],["2020-10-21",80.91,81.24,79.73,79.75,51500.0],["2020-10-22",79.61,80.54,79.04,80.27,79800.0],["2020-10-23",80.19,81.38,79.91,81.07,42800.0],["2020-10-26",80.12,80.54,78.53,79.49,136600.0],["2020-10-27",79.46,80.42,79.44,80.08,165400.0],["2020-10-28",78.76,78.76,77.18,77.28,94300.0],["2020-10-29",78.08,82.13,78.08,81.1,148800.0],["2020-10-30",80.7,81.43,76.31,77.16,143100.0],["2020-11-02",77.95,80.39,77.95,80.28,93200.0],["2020-11-03",81.46,82.09,80.8,81.59,121900.0],["2020-11-04",80.84,81.72,80.17,80.65,49000.0],["2020-11-05",80.72,83.03,80.72,81.8,85300.0],["2020-11-06",82.16,82.83,80.18,80.59,75200.0],["2020-11-09",84.25,86.43,82.12,84.49,221100.0],["2020-11-10",85.19,87.39,84.52,86.35,197600.0],["2020-11-11",86.68,86.7,84.2,84.95,43800.0],["2020-11-12",84.27,84.27,81.76,82.32,82300.0],["2020-11-13",83.72,84.9,83.06,84.84,72600.0],["2020-11-16",85.0,87.1,84.6,87.1,140700.0],["2020-11-17",86.34,88.04,85.63,86.74,95200.0],["2020-11-18",86.8,87.04,85.33,85.4,80000.0],["2020-11-19",85.54,85.89,84.29,85.43,62900.0],["2020-11-20",84.9,85.99,84.34,85.59,68300.0],["2020-11-23",86.36,87.7,85.5,87.53,74100.0],["2020-11-24",88.45,89.75,88.45,89.47,119100.0],["2020-11-25",89.03,89.72,88.63,89.15,74500.0],["2020-11-27",89.01,89.99,88.37,88.86,37500.0],["2020-11-30",88.25,89.01,87.51,88.1,133300.0],["2020-12-01",89.01,89.05,87.49,88.41,127600.0],["2020-12-02",88.24,88.64,87.56,88.35,45100.0],["2020-12-03",88.2,88.77,87.53,87.69,74100.0],["2020-12-04",87.77,90.09,87.59,89.79,47600.0],["2020-12-07",89.49,91.31,88.69,91.17,82700.0],["2020-12-08",90.49,92.13,90.49,92.1,90400.0],["2020-12-09",92.89,93.59,90.73,91.41,114200.0],["2020-12-10",92.88,92.97,91.56,92.41,66500.0],["2020-12-11",92.28,93.28,92.13,92.32,62600.0],["2020-12-14",93.05,93.87,90.73,91.0,104600.0],["2020-12-15",91.43,92.49,90.0,92.09,131700.0],["2020-12-16",92.21,92.75,91.47,91.76,59800.0],["2020-12-17",92.14,93.07,91.79,92.4,68300.0],["2020-12-18",92.78,93.3,91.85,92.01,364600.0],["2020-12-21",90.3,91.68,89.1,91.18,81400.0],["2020-12-22",91.87,92.51,90.94,90.95,66200.0],["2020-12-23",91.68,93.99,91.68,93.54,96000.0],["2020-12-24",93.79,94.73,92.55,93.1,16100.0],["2020-12-28",93.72,94.87,92.1,93.5,70300.0],["2020-12-29",94.05,94.75,92.18,92.69,78300.0],["2020-12-30",92.75,93.74,92.49,93.01,55200.0],["2020-12-31",92.63,93.77,91.9,93.22,47700.0],["2021-01-04",93.94,94.0,90.57,91.58,90400.0],["2021-01-05",91.5,94.57,91.19,93.35,72900.0],["2021-01-06",94.64,96.96,94.64,96.13,119600.0],["2021-01-07",96.76,98.26,95.2,96.7,61800.0],["2021-01-08",96.92,97.36,94.87,95.71,89700.0],["2021-01-11",94.53,95.95,94.19,94.74,34800.0],["2021-01-12",94.71,95.5,92.85,93.8,137500.0],["2021-01-13",93.25,94.55,92.34,94.39,54900.0],["2021-01-14",94.85,95.5,94.7,94.99,61500.0],["2021-01-15",93.96,94.25,92.64,93.62,64300.0],["2021-01-19",94.02,94.44,92.19,93.03,76600.0],["2021-01-20",93.44,94.5,92.86,93.33,72000.0],["2021-01-21",93.48,93.5,91.79,92.56,57100.0],["2021-01-22",91.8,92.86,91.0,92.61,57400.0],["2021-01-25",92.64,94.47,91.84,94.26,90600.0],["2021-01-26",94.24,94.49,92.76,93.4,65000.0],["2021-01-27",92.02,94.5,92.02,93.6,129300.0],["2021-01-28",97.5,97.5,89.98,90.85,185700.0],["2021-01-29",91.88,92.24,89.1,90.02,164600.0],["2021-02-01",89.96,92.48,89.21,92.1,96000.0],["2021-02-02",92.64,92.64,90.32,91.47,98700.0],["2021-02-03",90.85,91.21,89.78,90.0,112300.0],["2021-02-04",89.76,93.41,89.76,93.32,97500.0],["2021-02-05",93.99,94.5,92.22,93.4,102000.0],["2021-02-08",93.53,96.67,93.53,95.6,120000.0],["2021-02-09",95.13,95.13,93.14,93.98,76400.0],["2021-02-10",94.16,94.71,92.78,93.33,91600.0],["2021-02-11",94.13,94.47,91.52,92.38,94400.0],["2021-02-12",92.01,93.97,92.0,93.83,106700.0],["2021-02-16",94.37,94.87,93.85,94.87,63900.0],["2021-02-17",94.18,95.27,93.27,93.76,57500.0],["2021-02-18",93.5,94.22,91.75,93.94,83000.0],["2021-02-19",93.9,95.23,92.39,92.65,99100.0],["2021-02-22",92.82,94.08,92.14,93.55,61100.0],["2021-02-23",92.92,95.4,92.3,94.78,98600.0],["2021-02-24",95.31,96.75,95.24,96.31,61200.0],["2021-02-25",96.51,98.0,95.58,96.39,115600.0],["2021-02-26",96.39,96.95,94.07,94.62,135100.0],["2021-03-01",95.96,96.62,94.3,95.0,90600.0],["2021-03-02",95.0,95.0,92.62,93.11,127500.0],["2021-03-03",92.96,94.15,92.38,92.85,80500.0],["2021-03-04",93.26,94.3,92.83,93.86,118200.0],["2021-03-05",94.94,96.67,94.39,96.35,158700.0],["2021-03-08",97.14,98.11,96.38,97.28,122300.0],["2021-03-09",97.54,99.37,95.83,97.11,78700.0],["2021-03-10",97.5,99.06,97.2,98.36,68300.0],["2021-03-11",98.7,99.18,96.78,97.33,82400.0],["2021-03-12",97.36,98.81,96.45,97.89,63300.0],["2021-03-15",97.44,99.43,96.67,99.14,69500.0],["2021-03-16",99.19,100.5,98.25,99.62,113300.0],["2021-03-17",98.64,100.43,97.47,100.02,69500.0],["2021-03-18",99.18,100.67,97.17,98.74,50300.0],["2021-03-19",95.09,99.77,95.09,98.75,196900.0],["2021-03-22",98.95,99.68,96.49,97.57,61700.0],["2021-03-23",98.0,100.66,96.31,96.88,94800.0],["2021-03-24",97.77,98.82,96.05,96.33,85800.0],["2021-03-25",95.97,97.34,95.21,96.38,78500.0],["2021-03-26",97.26,98.08,95.4,97.94,84100.0],["2021-03-29",97.61,99.1,96.66,97.19,77500.0],["2021-03-30",97.46,97.46,96.05,96.65,82300.0],["2021-03-31",97.06,100.0,95.35,96.1,128000.0],["2021-04-01",96.71,97.28,96.14,96.91,66200.0],["2021-04-05",96.99,98.25,96.59,97.24,91400.0],["2021-04-06",97.2,97.66,95.89,96.85,81200.0],["2021-04-07",96.71,97.19,95.62,96.02,83300.0],["2021-04-08",96.48,96.96,96.0,96.8,132500.0],["2021-04-09",97.05,97.32,96.15,97.17,70200.0],["2021-04-12",96.67,97.49,96.61,96.9,60600.0],["2021-04-13",97.14,97.14,95.1,96.45,87300.0],["2021-04-14",96.8,97.26,96.43,96.62,43700.0],["2021-04-15",97.3,98.99,96.4,98.83,75500.0],["2021-04-16",99.7,99.7,98.4,98.67,46000.0],["2021-04-19",98.74,99.25,98.01,99.22,56900.0],["2021-04-20",98.88,99.52,96.89,97.24,55400.0],["2021-04-21",97.5,98.63,97.5,97.67,48300.0],["2021-04-22",97.94,99.21,96.8,97.76,55500.0],["2021-04-23",98.08,99.95,97.65,99.21,62600.0],["2021-04-26",99.44,101.0,98.77,99.8,79800.0],["2021-04-27",100.64,101.66,100.0,100.86,118100.0],["2021-04-28",100.3,101.78,99.71,100.89,144400.0],["2021-04-29",98.4,101.48,95.71,96.88,143400.0],["2021-04-30",97.27,97.98,95.84,96.57,101900.0],["2021-05-03",96.79,96.79,95.37,95.6,170800.0],["2021-05-04",95.8,95.97,94.1,94.65,51100.0],["2021-05-05",95.0,95.99,94.6,95.34,90500.0],["2021-05-06",95.44,96.92,94.36,96.78,87600.0],["2021-05-07",96.76,97.68,93.58,96.48,105200.0],["2021-05-10",96.49,96.75,95.37,95.79,84500.0],["2021-05-11",94.84,96.72,94.12,95.98,85800.0],["2021-05-12",95.6,96.44,91.95,92.22,268000.0],["2021-05-13",92.5,95.3,92.5,94.87,84000.0],["2021-05-14",95.32,96.25,92.62,95.64,75400.0],["2021-05-17",95.07,96.08,95.07,95.57,59000.0],["2021-05-18",95.48,96.36,94.24,94.25,59600.0],["2021-05-19",93.38,95.01,92.45,94.73,63500.0],["2021-05-20",94.45,95.38,94.43,95.17,61200.0],["2021-05-21",95.25,95.71,94.05,95.14,63700.0],["2021-05-24",95.65,95.78,94.18,95.36,37700.0],["2021-05-25",95.81,95.81,94.72,95.49,173200.0],["2021-05-26",95.78,96.68,94.92,96.58,51800.0],["2021-05-27",97.14,97.88,96.66,96.68,60000.0],["2021-05-28",97.02,97.48,95.44,96.36,37700.0],["2021-06-01",96.91,97.42,95.41,96.77,71900.0],["2021-06-02",96.98,97.88,95.67,96.15,48400.0],["2021-06-03",95.63,97.53,95.04,97.11,70900.0],["2021-06-04",97.25,97.25,96.39,96.96,35900.0],["2021-06-07",97.02,97.58,95.63,96.33,91600.0],["2021-06-08",96.38,96.45,95.13,96.06,94400.0],["2021-06-09",96.0,97.1,96.0,96.46,64000.0],["2021-06-10",96.65,97.25,96.55,96.93,63600.0],["2021-06-11",96.98,98.38,96.98,98.21,93800.0],["2021-06-14",98.11,99.81,97.75,97.94,172700.0],["2021-06-15",98.23,100.65,97.96,100.59,120500.0],["2021-06-16",100.92,102.24,99.89,101.75,112800.0],["2021-06-17",101.75,102.16,100.69,101.96,133300.0],["2021-06-18",101.14,101.14,98.17,98.36,328300.0],["2021-06-21",99.02,100.26,98.09,99.2,107800.0],["2021-06-22",98.95,99.11,97.24,98.37,77400.0],["2021-06-23",98.27,98.56,97.71,97.72,59900.0],["2021-06-24",98.31,98.84,97.29,98.84,67700.0],["2021-06-25",99.19,100.65,99.11,100.44,768400.0],["2021-06-28",100.93,100.93,99.56,100.4,77700.0],["2021-06-29",100.76,100.95,99.62,100.13,54500.0],["2021-06-30",100.13,101.8,100.13,101.64,106700.0],["2021-07-01",101.64,101.64,99.81,100.53,96500.0],["2021-07-02",101.09,101.09,100.08,100.24,58300.0],["2021-07-06",99.95,101.04,98.55,99.91,68300.0],["2021-07-07",100.08,100.54,98.71,99.32,75200.0],["2021-07-08",98.27,99.85,98.27,99.47,107800.0],["2021-07-09",99.85,100.55,99.52,100.07,47700.0],["2021-07-12",99.93,100.04,99.0,99.99,72500.0],["2021-07-13",99.53,100.2,98.57,98.85,96100.0],["2021-07-14",99.48,100.23,98.69,99.04,40100.0],["2021-07-15",98.63,98.83,97.09,97.67,88700.0],["2021-07-16",98.37,98.37,96.33,97.05,85900.0],["2021-07-19",96.19,96.77,94.22,94.59,140100.0],["2021-07-20",94.61,96.89,94.61,95.88,144000.0],["2021-07-21",96.11,97.04,96.08,96.56,63700.0],["2021-07-22",96.53,96.73,94.6,94.79,70200.0],["2021-07-23",95.07,95.62,93.78,95.48,89600.0],["2021-07-26",95.75,97.27,95.75,97.15,52900.0],["2021-07-27",97.9,98.76,96.46,98.55,90100.0],["2021-07-28",98.32,99.8,97.5,99.41,110400.0],["2021-07-29",99.95,100.39,99.62,99.88,65100.0],["2021-07-30",99.65,100.43,99.38,100.05,43300.0],["2021-08-02",100.12,100.65,97.87,98.08,69900.0],["2021-08-03",98.38,99.16,97.52,98.27,114900.0],["2021-08-04",98.0,98.27,96.01,96.26,73600.0],["2021-08-05",96.86,96.94,96.08,96.45,77500.0],["2021-08-06",97.08,98.43,96.38,98.06,88200.0],["2021-08-09",98.46,101.0,97.84,98.73,111700.0],["2021-08-10",99.42,100.0,99.09,99.61,90600.0],["2021-08-11",100.24,101.36,100.24,101.33,85200.0],["2021-08-12",101.27,101.27,99.5,100.07,65400.0],["2021-08-13",100.47,100.75,99.27,100.75,50500.0],["2021-08-16",100.41,101.26,99.96,100.65,52100.0],["2021-08-17",100.13,100.45,98.65,98.88,76000.0],["2021-08-18",98.43,101.4,98.25,100.77,100000.0],["2021-08-19",99.99,100.35,97.56,99.14,116400.0],["2021-08-20",98.9,100.94,98.52,99.89,99600.0],["2021-08-23",100.0,100.27,98.1,98.33,52900.0],["2021-08-24",98.18,98.6,97.3,97.83,59500.0],["2021-08-25",98.22,98.74,97.23,98.0,94600.0],["2021-08-26",96.5,98.19,96.5,97.86,107000.0],["2021-08-27",97.83,99.54,97.66,98.7,85100.0],["2021-08-30",99.23,99.53,98.33,98.74,62100.0],["2021-08-31",98.63,99.68,98.25,98.94,67500.0],["2021-09-01",98.76,98.76,96.85,97.63,114600.0],["2021-09-02",97.66,99.85,97.09,99.46,94000.0],["2021-09-03",99.15,99.15,95.86,97.92,95600.0],["2021-09-07",97.58,97.88,96.61,97.78,102700.0],["2021-09-08",97.4,97.9,96.18,96.49,98700.0],["2021-09-09",96.72,97.35,95.65,96.73,98600.0],["2021-09-10",96.93,96.93,94.92,95.01,87500.0],["2021-09-13",95.28,96.03,93.89,94.44,136800.0],["2021-09-14",94.9,94.9,92.84,93.3,106900.0],["2021-09-15",93.09,93.96,92.39,93.18,146300.0],["2021-09-16",93.31,93.6,91.68,92.85,105400.0],["2021-09-17",92.85,93.88,92.16,93.19,270000.0],["2021-09-20",92.38,93.1,91.37,92.8,137200.0],["2021-09-21",93.26,93.59,91.08,91.27,88100.0],["2021-09-22",91.74,93.16,91.21,92.71,76900.0],["2021-09-23",93.27,94.18,92.5,93.76,74600.0],["2021-09-24",93.43,94.44,93.43,94.08,76600.0],["2021-09-27",94.04,95.69,94.04,95.23,88500.0],["2021-09-28",95.4,96.07,94.48,94.71,73900.0],["2021-09-29",95.04,95.61,94.1,95.09,44300.0],["2021-09-30",95.41,96.0,94.73,94.8,220800.0],["2021-10-01",94.9,96.22,93.99,95.96,113800.0],["2021-10-04",95.8,96.58,93.99,95.87,87900.0],["2021-10-05",95.84,97.29,95.58,95.74,84200.0],["2021-10-06",95.25,96.22,94.59,96.06,78900.0],["2021-10-07",96.98,97.94,95.96,96.25,126400.0],["2021-10-08",96.56,97.53,96.12,97.23,33600.0],["2021-10-11",97.44,97.95,95.52,95.69,73400.0],["2021-10-12",95.8,96.93,95.5,95.56,52400.0],["2021-10-13",95.46,95.54,94.22,94.75,51900.0],["2021-10-14",94.83,96.03,94.59,95.33,61100.0],["2021-10-15",96.09,96.43,94.88,94.9,71300.0],["2021-10-18",94.57,95.27,94.14,94.16,46700.0],["2021-10-19",94.59,94.88,93.79,94.48,41900.0],["2021-10-20",94.63,95.86,94.32,94.78,49900.0],["2021-10-21",94.86,95.79,94.74,95.58,48200.0],["2021-10-22",95.57,96.2,94.97,95.05,54700.0],["2021-10-25",95.15,95.56,94.31,94.9,55200.0],["2021-10-26",94.8,95.3,94.08,94.12,54400.0],["2021-10-27",93.89,94.95,93.07,94.78,103000.0],["2021-10-28",98.0,98.88,90.16,94.11,105800.0],["2021-10-29",94.11,94.34,92.79,93.11,97900.0],["2021-11-01",92.88,93.72,91.64,92.16,154600.0],["2021-11-02",92.74,93.8,92.0,92.76,98000.0],["2021-11-03",92.45,94.42,91.68,93.65,105900.0],["2021-11-04",93.89,94.2,93.06,93.96,74700.0],["2021-11-05",94.59,96.16,93.43,95.96,85300.0],["2021-11-08",96.31,96.91,94.84,95.14,64100.0],["2021-11-09",95.24,95.62,94.69,95.15,57000.0],["2021-11-10",95.14,95.54,95.14,95.45,64000.0],["2021-11-11",95.26,96.05,95.08,95.62,41500.0],["2021-11-12",95.88,96.07,95.23,95.51,50300.0],["2021-11-15",96.0,96.43,95.52,96.43,92800.0],["2021-11-16",96.42,97.71,95.98,97.25,68100.0],["2021-11-17",97.0,97.87,96.97,97.45,102500.0],["2021-11-18",97.43,97.72,94.97,95.12,100000.0],["2021-11-19",94.81,96.07,94.81,95.16,73400.0],["2021-11-22",95.31,96.38,94.5,94.95,80400.0],["2021-11-23",95.1,95.5,93.86,94.43,98500.0],["2021-11-24",94.43,94.83,93.35,93.55,66000.0],["2021-11-26",91.98,92.78,90.57,91.21,115300.0],["2021-11-29",91.92,92.09,90.48,90.5,103200.0],["2021-11-30",89.95,91.79,88.69,90.93,374100.0],["2021-12-01",91.95,92.14,88.3,88.46,158300.0],["2021-12-02",88.59,90.08,88.57,89.87,135100.0],["2021-12-03",89.8,90.25,88.6,89.0,107700.0],["2021-12-06",89.21,93.03,89.21,92.99,138600.0],["2021-12-07",93.55,94.08,92.6,92.92,83600.0],["2021-12-08",93.14,93.83,92.87,93.2,80700.0],["2021-12-09",93.08,93.66,92.4,92.47,72900.0],["2021-12-10",92.69,93.98,92.6,92.84,77300.0],["2021-12-13",92.38,92.77,91.44,91.94,139900.0],["2021-12-14",91.72,92.64,91.2,92.13,88800.0],["2021-12-15",92.1,93.8,87.97,93.71,216700.0],["2021-12-16",93.79,95.1,91.32,91.57,132100.0],["2021-12-17",91.39,92.84,89.97,90.68,358900.0],["2021-12-20",89.82,90.57,88.16,90.35,109700.0],["2021-12-21",90.99,92.36,90.76,91.86,74100.0],["2021-12-22",91.58,92.19,90.31,92.02,46300.0],["2021-12-23",92.36,92.53,88.57,92.28,31100.0],["2021-12-27",92.59,94.55,91.74,92.76,78700.0],["2021-12-28",93.07,93.6,92.18,92.55,38100.0],["2021-12-29",92.84,93.51,92.26,93.17,48000.0],["2021-12-30",93.2,94.44,92.87,93.23,42100.0],["2021-12-31",93.17,93.6,92.28,93.2,56700.0],["2022-01-03",93.45,94.23,92.22,93.71,71300.0],["2022-01-04",93.99,95.0,93.85,94.4,56100.0],["2022-01-05",94.51,95.63,94.03,94.12,61600.0],["2022-01-06",94.12,94.67,93.65,93.66,52100.0],["2022-01-07",93.2,93.78,90.88,91.25,109000.0],["2022-01-10",91.14,92.12,90.99,91.48,79900.0],["2022-01-11",91.64,91.64,89.5,90.7,88600.0],["2022-01-12",91.08,91.57,89.0,89.2,73300.0],["2022-01-13",89.58,89.95,88.49,88.8,37600.0],["2022-01-14",88.75,90.06,88.75,89.67,84600.0],["2022-01-18",89.98,89.98,87.7,88.16,80800.0],["2022-01-19",88.45,89.12,87.62,87.67,95700.0],["2022-01-20",88.11,88.57,86.16,86.51,136700.0],["2022-01-21",86.15,88.14,86.15,86.59,99200.0],["2022-01-24",85.93,88.22,85.03,88.02,122700.0],["2022-01-25",87.58,87.58,83.68,85.26,144100.0],["2022-01-26",85.46,87.34,83.23,83.65,163300.0],["2022-01-27",83.59,85.87,79.72,81.84,170300.0],["2022-01-28",82.42,84.01,81.24,81.91,130600.0],["2022-01-31",81.37,83.2,81.29,82.94,121900.0],["2022-02-01",82.26,83.39,81.01,83.12,117400.0],["2022-02-02",82.88,82.88,81.93,82.55,166400.0],["2022-02-03",82.4,82.93,80.05,80.1,108100.0],["2022-02-04",80.0,80.44,78.63,79.03,166200.0],["2022-02-07",79.02,80.4,78.67,79.64,149900.0],["2022-02-08",79.54,82.24,79.03,82.05,132600.0],["2022-02-09",82.35,83.36,82.15,83.07,120700.0],["2022-02-10",82.06,83.04,80.77,80.94,122300.0],["2022-02-11",80.85,81.48,79.5,80.08,137200.0],["2022-02-14",80.18,81.19,79.47,80.27,121000.0],["2022-02-15",80.71,82.08,80.71,81.95,110800.0],["2022-02-16",82.3,82.3,80.0,81.05,141700.0],["2022-02-17",80.24,80.7,79.31,80.36,96100.0],["2022-02-18",80.08,80.99,80.08,80.74,149100.0],["2022-02-22",80.56,81.02,79.56,80.37,114900.0],["2022-02-23",80.58,80.58,78.08,78.24,88100.0],["2022-02-24",77.04,79.8,76.35,79.63,130300.0],["2022-02-25",79.65,80.71,79.36,80.37,76800.0],["2022-02-28",79.93,80.86,79.79,80.67,84300.0],["2022-03-01",80.38,81.01,78.64,79.67,132100.0],["2022-03-02",79.74,81.37,79.31,81.23,80200.0],["2022-03-03",81.4,81.56,80.84,81.49,101000.0],["2022-03-04",80.89,82.08,80.87,81.74,85200.0],["2022-03-07",81.95,83.35,81.24,82.18,127700.0],["2022-03-08",82.83,83.37,79.96,80.07,134100.0],["2022-03-09",81.14,81.84,79.11,80.5,128300.0],["2022-03-10",79.68,80.43,78.77,80.42,109100.0],["2022-03-11",80.62,80.98,79.83,80.34,78600.0],["2022-03-14",80.94,81.57,80.17,80.91,108700.0],["2022-03-15",81.38,83.57,81.38,83.49,128500.0],["2022-03-16",83.75,84.41,82.15,82.92,104100.0],["2022-03-17",82.96,84.45,82.96,84.03,72600.0],["2022-03-18",83.6,85.24,83.22,85.24,208400.0],["2022-03-21",85.32,86.21,84.67,85.33,101500.0],["2022-03-22",85.34,86.68,85.34,86.3,98800.0],["2022-03-23",85.92,86.3,83.82,83.97,69300.0],["2022-03-24",84.21,84.46,83.11,83.31,89200.0],["2022-03-25",83.41,84.39,83.26,84.32,52500.0],["2022-03-28",84.0,84.36,83.0,83.32,56800.0],["2022-03-29",84.32,86.45,83.82,86.09,120200.0],["2022-03-30",85.94,86.63,85.4,85.55,53400.0],["2022-03-31",85.27,85.9,84.65,85.12,90800.0],["2022-04-01",85.46,86.45,83.84,85.21,116200.0],["2022-04-04",85.16,85.22,83.54,83.79,87000.0],["2022-04-05",83.93,84.13,81.49,81.66,96300.0],["2022-04-06",81.55,82.32,80.86,81.55,64300.0],["2022-04-07",81.55,82.4,81.09,82.01,59300.0],["2022-04-08",82.07,82.27,80.43,80.64,57800.0],["2022-04-11",80.72,81.41,79.93,80.58,69200.0],["2022-04-12",81.14,82.59,80.7,81.08,58300.0],["2022-04-13",80.88,81.95,80.88,81.26,58200.0],["2022-04-14",81.52,81.69,80.33,80.78,55400.0],["2022-04-18",80.57,81.09,79.5,79.98,55500.0],["2022-04-19",79.97,81.52,79.97,80.78,49200.0],["2022-04-20",81.39,82.5,81.24,81.31,34000.0],["2022-04-21",82.06,82.98,81.02,81.14,53900.0],["2022-04-22",81.14,81.47,79.49,79.49,42700.0],["2022-04-25",79.27,80.51,78.36,79.53,91900.0],["2022-04-26",78.99,79.76,77.44,77.55,67600.0],["2022-04-27",77.01,78.18,76.55,77.39,112700.0],["2022-04-28",78.1,79.01,76.09,76.88,88900.0],["2022-04-29",78.48,81.12,78.41,79.1,125300.0],["2022-05-02",78.86,79.58,77.29,78.29,111500.0],["2022-05-03",78.1,79.31,77.02,78.62,87200.0],["2022-05-04",79.08,81.47,78.82,81.18,108700.0],["2022-05-05",80.92,81.06,78.57,79.34,88500.0],["2022-05-06",79.08,80.79,78.01,80.76,93200.0],["2022-05-09",80.14,80.81,79.04,79.27,121400.0],["2022-05-10",79.64,80.46,77.41,78.45,114500.0],["2022-05-11",78.46,80.19,78.06,78.55,84000.0],["2022-05-12",77.83,80.0,77.13,79.88,89300.0],["2022-05-13",80.2,81.43,80.04,81.21,111900.0],["2022-05-16",81.21,82.66,81.12,81.6,102200.0],["2022-05-17",82.39,83.87,81.74,83.86,50800.0],["2022-05-18",83.05,83.76,82.15,82.59,96600.0],["2022-05-19",82.03,82.03,80.42,80.94,82200.0],["2022-05-20",81.25,81.25,79.56,80.3,162900.0],["2022-05-23",80.9,82.6,80.36,82.6,118800.0],["2022-05-24",82.7,82.8,79.77,82.16,108700.0],["2022-05-25",81.72,82.45,80.88,81.43,62900.0],["2022-05-26",81.9,83.96,81.9,82.85,67500.0],["2022-05-27",83.18,84.52,82.33,84.52,63900.0],["2022-05-31",84.38,84.46,82.81,83.92,112400.0],["2022-06-01",84.03,84.27,82.5,83.37,102400.0],["2022-06-02",83.53,85.11,83.52,85.04,102000.0],["2022-06-03",84.38,84.94,83.78,84.53,105300.0],["2022-06-06",84.81,86.18,84.29,85.98,107600.0],["2022-06-07",85.29,86.99,85.29,86.73,78700.0],["2022-06-08",86.21,87.28,85.97,86.24,80900.0],["2022-06-09",86.82,86.82,85.65,85.74,69400.0],["2022-06-10",84.69,86.48,84.49,85.99,75300.0],["2022-06-13",84.81,85.84,84.1,84.97,148400.0],["2022-06-14",84.9,85.03,82.07,82.37,131200.0],["2022-06-15",83.13,84.7,82.56,84.26,166500.0],["2022-06-16",83.33,84.08,80.8,81.07,182200.0],["2022-06-17",82.02,83.35,80.32,80.84,334500.0],["2022-06-21",81.8,82.85,80.83,82.24,97400.0],["2022-06-22",81.79,84.11,81.68,83.78,121000.0],["2022-06-23",84.28,86.17,82.56,83.52,62900.0],["2022-06-24",83.53,85.28,83.42,84.9,162600.0],["2022-06-27",85.28,86.35,84.99,86.35,60800.0],["2022-06-28",86.61,87.38,85.13,85.24,56400.0],["2022-06-29",85.23,85.25,84.26,84.98,73300.0],["2022-06-30",84.43,86.35,84.21,85.44,94400.0],["2022-07-01",85.3,86.5,84.29,86.49,84200.0],["2022-07-05",85.55,86.78,84.31,86.68,97600.0],["2022-07-06",86.61,87.71,85.6,86.88,85300.0],["2022-07-07",87.13,88.0,86.49,87.48,70400.0],["2022-07-08",87.45,88.12,86.98,87.94,85600.0],["2022-07-11",87.78,89.26,87.3,88.64,146500.0],["2022-07-12",88.16,89.81,87.2,87.22,93400.0],["2022-07-13",86.28,88.67,86.28,87.77,75700.0],["2022-07-14",87.11,87.74,86.01,87.74,51000.0],["2022-07-15",88.37,89.38,87.8,89.13,61100.0],["2022-07-18",89.45,90.58,88.06,88.26,59100.0],["2022-07-19",88.92,91.23,88.92,90.94,69400.0],["2022-07-20",90.73,92.27,90.73,92.2,58300.0],["2022-07-21",91.7,93.65,91.7,93.58,54600.0],["2022-07-22",93.47,93.94,92.36,93.13,71900.0],["2022-07-25",93.48,93.48,91.65,92.04,80300.0],["2022-07-26",92.18,92.39,91.04,92.32,81800.0],["2022-07-27",92.87,93.81,92.52,93.76,87100.0],["2022-07-28",93.89,95.63,93.56,95.41,63900.0],["2022-07-29",95.4,96.89,95.2,96.67,62800.0],["2022-08-01",96.23,97.03,95.77,96.44,73400.0],["2022-08-02",96.07,96.76,95.25,95.42,76300.0],["2022-08-03",95.71,96.44,94.49,95.75,75200.0],["2022-08-04",95.49,96.33,94.62,95.14,80300.0],["2022-08-05",94.8,95.35,93.89,94.97,96000.0],["2022-08-08",95.64,96.32,95.02,96.14,124000.0],["2022-08-09",96.23,98.56,95.88,97.73,110100.0],["2022-08-10",98.84,98.84,96.91,97.55,60000.0],["2022-08-11",98.34,98.81,97.58,98.67,51800.0],["2022-08-12",98.44,100.0,98.44,99.65,50300.0],["2022-08-15",99.28,100.04,97.3,99.82,49200.0],["2022-08-16",99.5,101.3,99.5,100.91,64000.0],["2022-08-17",100.13,101.8,99.58,100.99,78800.0],["2022-08-18",101.01,103.17,100.09,102.15,108200.0],["2022-08-19",97.04,98.86,94.06,94.8,177600.0],["2022-08-22",93.9,94.41,91.97,92.21,113700.0],["2022-08-23",91.88,92.39,88.84,89.14,138300.0],["2022-08-24",89.16,89.16,87.81,88.49,117600.0],["2022-08-25",89.04,91.37,89.04,89.72,80800.0],["2022-08-26",90.11,90.11,86.96,87.05,95600.0],["2022-08-29",86.77,87.15,84.36,85.06,97800.0],["2022-08-30",85.07,85.07,83.06,83.45,99100.0],["2022-08-31",83.32,84.12,82.24,83.32,157300.0],["2022-09-01",82.66,82.86,81.8,82.28,118400.0],["2022-09-02",83.23,83.62,80.74,81.21,97400.0],["2022-09-06",81.58,81.58,78.25,79.65,150700.0],["2022-09-07",79.96,80.36,78.52,78.97,114400.0],["2022-09-08",78.58,78.58,75.67,77.26,128500.0],["2022-09-09",77.64,79.68,77.64,79.27,149700.0],["2022-09-12",79.97,83.37,79.87,81.79,175900.0],["2022-09-13",80.54,81.46,80.5,81.06,181700.0],["2022-09-14",81.52,82.05,80.92,81.42,110100.0],["2022-09-15",81.01,82.34,81.01,82.13,117300.0],["2022-09-16",81.32,81.82,76.06,77.54,188400.0],["2022-09-19",79.2,80.67,78.25,80.09,145100.0],["2022-09-20",80.05,80.05,77.76,79.08,102400.0],["2022-09-21",79.3,80.08,78.37,78.42,76600.0],["2022-09-22",78.16,78.66,76.21,76.21,58200.0],["2022-09-23",75.43,75.43,73.37,74.49,80000.0],["2022-09-26",74.43,75.03,73.46,73.79,66300.0],["2022-09-27",74.31,77.4,72.64,73.07,77500.0],["2022-09-28",73.65,74.27,72.82,73.93,80500.0],["2022-09-29",73.03,73.76,72.02,73.76,74400.0],["2022-09-30",73.8,74.55,72.02,72.06,105900.0],["2022-10-03",72.78,74.17,72.48,73.74,66800.0],["2022-10-04",74.76,76.99,74.09,75.48,86000.0],["2022-10-05",74.68,75.54,74.36,74.79,55400.0],["2022-10-06",74.79,75.36,74.07,74.19,63000.0],["2022-10-07",73.34,73.61,71.28,71.75,77300.0],["2022-10-10",72.1,72.5,70.97,71.3,66700.0],["2022-10-11",71.41,72.22,70.8,71.65,87600.0],["2022-10-12",71.35,72.21,70.69,71.11,60100.0],["2022-10-13",70.22,73.07,69.31,72.16,84500.0],["2022-10-14",72.68,73.02,70.62,70.83,54100.0],["2022-10-17",71.49,73.03,71.45,72.11,75000.0],["2022-10-18",72.84,73.69,72.59,72.79,71200.0],["2022-10-19",72.2,72.2,70.46,71.73,63800.0],["2022-10-20",71.52,72.32,70.86,71.69,59200.0],["2022-10-21",72.11,74.66,72.1,74.39,77700.0],["2022-10-24",75.0,75.76,74.83,75.52,57300.0],["2022-10-25",75.88,77.86,75.88,77.5,70200.0],["2022-10-26",77.67,79.34,77.24,78.42,67700.0],["2022-10-27",79.19,82.37,79.19,80.41,91500.0],["2022-10-28",80.32,83.47,79.99,81.84,103200.0],["2022-10-31",81.19,82.63,80.98,82.18,142700.0],["2022-11-01",82.66,83.37,81.37,83.25,145800.0],["2022-11-02",83.25,85.0,82.69,83.67,151500.0],["2022-11-03",82.79,83.81,82.3,83.63,96100.0],["2022-11-04",84.06,85.38,83.82,85.06,91200.0],["2022-11-07",84.77,85.52,84.06,84.98,123900.0],["2022-11-08",85.53,88.12,84.74,85.23,88600.0],["2022-11-09",84.91,87.29,83.61,84.57,84300.0],["2022-11-10",86.92,88.18,84.77,87.46,65900.0],["2022-11-11",87.93,89.44,87.63,88.06,57900.0],["2022-11-14",88.09,88.62,85.79,85.82,82500.0],["2022-11-15",86.96,88.34,85.91,88.15,59000.0],["2022-11-16",87.6,88.11,87.12,87.78,52100.0],["2022-11-17",87.02,88.21,86.61,88.17,47000.0],["2022-11-18",89.27,89.27,87.84,88.13,55800.0],["2022-11-21",88.0,88.73,87.71,88.42,55000.0],["2022-11-22",89.08,89.52,88.13,88.67,50400.0],["2022-11-23",88.99,89.66,88.58,88.95,33400.0],["2022-11-25",89.28,90.0,88.7,89.36,19800.0],["2022-11-28",89.04,89.4,88.18,88.69,63900.0],["2022-11-29",88.73,89.21,87.21,87.85,33500.0],["2022-11-30",87.43,88.68,85.9,88.48,129800.0],["2022-12-01",89.18,90.71,89.14,90.52,115900.0],["2022-12-02",89.55,90.37,89.06,90.21,59000.0],["2022-12-05",89.64,90.12,87.4,87.9,42800.0],["2022-12-06",88.07,88.07,85.49,85.83,45300.0],["2022-12-07",85.45,86.47,83.91,83.91,49800.0],["2022-12-08",84.2,85.03,83.43,84.87,54600.0],["2022-12-09",84.65,85.39,84.48,84.94,119200.0],["2022-12-12",84.97,85.3,84.01,84.75,82500.0],["2022-12-13",86.33,87.37,84.73,84.79,83000.0],["2022-12-14",84.99,85.41,83.32,83.51,62200.0],["2022-12-15",82.46,83.13,79.92,80.38,80400.0],["2022-12-16",80.21,80.21,78.35,79.59,237300.0],["2022-12-19",79.68,80.3,78.5,79.19,69600.0],["2022-12-20",79.55,79.96,78.06,79.93,54400.0],["2022-12-21",80.5,81.47,80.42,81.06,51700.0],["2022-12-22",80.9,80.9,78.02,79.41,81300.0],["2022-12-23",79.4,79.93,78.98,79.64,21800.0],["2022-12-27",79.96,80.54,78.81,79.86,31400.0],["2022-12-28",80.09,80.15,77.77,77.95,42000.0],["2022-12-29",78.69,80.27,78.0,80.27,44100.0],["2022-12-30",79.58,80.05,79.14,79.52,45000.0],["2023-01-03",80.12,80.66,79.47,80.13,97800.0],["2023-01-04",80.55,80.85,79.28,79.52,48500.0],["2023-01-05",79.52,79.85,78.35,78.99,40600.0],["2023-01-06",79.82,80.99,78.94,80.76,45700.0],["2023-01-09",81.23,82.18,80.96,81.13,62800.0],["2023-01-10",81.41,83.23,81.07,82.89,117800.0],["2023-01-11",83.56,84.29,82.52,84.27,51700.0],["2023-01-12",84.42,86.22,84.23,86.2,37200.0],["2023-01-13",85.69,87.98,85.56,87.95,57300.0],["2023-01-17",87.9,89.81,87.9,88.85,50500.0],["2023-01-18",89.09,90.09,87.76,88.8,48800.0],["2023-01-19",88.17,90.42,88.15,90.12,61500.0],["2023-01-20",90.7,91.43,89.45,89.63,94800.0],["2023-01-23",89.9,90.0,88.02,88.57,44300.0],["2023-01-24",88.51,89.77,88.41,89.28,39800.0],["2023-01-25",88.95,90.62,87.65,89.32,53400.0],["2023-01-26",92.27,96.47,89.62,95.69,102300.0],["2023-01-27",96.25,96.25,92.46,94.24,51800.0],["2023-01-30",93.23,94.0,92.59,92.9,85400.0],["2023-01-31",93.59,97.44,92.49,94.71,162600.0],["2023-02-01",94.0,95.75,93.16,94.66,97800.0],["2023-02-02",94.65,97.21,93.95,96.03,106600.0],["2023-02-03",95.43,97.75,95.43,96.7,94100.0],["2023-02-06",95.78,96.24,94.27,94.64,100800.0],["2023-02-07",94.75,95.37,93.65,94.67,95500.0],["2023-02-08",94.01,95.51,92.47,92.87,135400.0],["2023-02-09",93.52,94.12,92.41,92.5,80000.0],["2023-02-10",92.02,94.46,92.02,94.09,60300.0],["2023-02-13",93.96,96.97,93.96,94.98,72300.0],["2023-02-14",94.19,95.31,93.38,93.67,73700.0],["2023-02-15",93.0,94.81,92.63,94.5,68500.0],["2023-02-16",93.7,95.49,92.94,94.58,92700.0],["2023-02-17",94.79,96.01,94.3,96.01,79000.0],["2023-02-21",95.15,96.88,93.17,93.43,100500.0],["2023-02-22",93.48,93.89,92.04,93.56,105100.0],["2023-02-23",93.75,94.59,92.82,93.95,78400.0],["2023-02-24",93.02,94.43,93.02,94.01,75700.0],["2023-02-27",94.44,94.96,93.46,93.72,90400.0],["2023-02-28",93.56,94.58,92.32,92.55,179800.0],["2023-03-01",92.61,93.88,92.06,92.93,77700.0],["2023-03-02",92.27,94.99,92.25,94.99,79800.0],["2023-03-03",94.94,96.14,94.55,95.64,66500.0],["2023-03-06",95.61,95.8,92.19,92.46,98000.0],["2023-03-07",92.52,93.11,91.05,92.69,99600.0],["2023-03-08",93.02,95.45,92.16,94.64,96900.0],["2023-03-09",94.91,95.7,93.99,94.96,84200.0],["2023-03-10",94.77,95.16,91.16,91.41,107000.0],["2023-03-13",90.55,92.31,90.44,91.63,105500.0],["2023-03-14",93.57,93.71,92.25,93.57,89500.0],["2023-03-15",92.12,92.18,89.72,91.45,146700.0],["2023-03-16",90.44,94.99,90.44,92.56,96600.0],["2023-03-17",92.46,92.97,90.67,91.14,246900.0],["2023-03-20",92.17,102.89,92.17,98.23,346000.0],["2023-03-21",98.78,100.29,97.74,98.75,116400.0],["2023-03-22",99.27,99.97,98.02,98.02,111800.0],["2023-03-23",98.05,99.4,98.0,98.5,93700.0],["2023-03-24",98.0,99.5,97.97,99.15,77500.0],["2023-03-27",99.98,101.13,99.08,99.54,58600.0],["2023-03-28",99.75,100.93,99.75,100.8,55000.0],["2023-03-29",101.33,101.88,100.53,101.08,99800.0],["2023-03-30",101.33,101.92,100.7,100.83,56800.0],["2023-03-31",101.18,102.52,100.72,102.36,143200.0],["2023-04-03",102.09,105.63,101.35,105.55,197200.0],["2023-04-04",105.15,105.16,101.56,101.85,126600.0],["2023-04-05",101.26,103.18,100.36,101.27,71000.0],["2023-04-06",101.11,102.09,100.87,101.43,50500.0],["2023-04-10",101.35,103.1,101.33,102.69,123200.0],["2023-04-11",102.67,104.0,102.41,102.48,87400.0],["2023-04-12",102.95,103.65,102.66,102.81,46500.0],["2023-04-13",102.79,103.44,102.26,103.37,48600.0],["2023-04-14",103.03,103.89,100.9,101.95,77100.0],["2023-04-17",101.94,102.59,100.95,101.31,74900.0],["2023-04-18",101.47,102.56,99.96,100.99,58200.0],["2023-04-19",100.93,101.43,100.44,100.99,49400.0],["2023-04-20",100.62,100.72,99.78,100.19,86200.0],["2023-04-21",100.25,100.25,99.11,99.94,58200.0],["2023-04-24",99.91,102.51,99.91,102.51,100800.0],["2023-04-25",101.95,102.89,101.18,102.1,95100.0],["2023-04-26",101.62,103.01,99.7,102.47,123700.0],["2023-04-27",102.66,108.52,102.02,107.78,135100.0],["2023-04-28",111.12,115.45,109.98,112.96,251500.0],["2023-05-01",112.26,118.96,109.75,118.01,255400.0],["2023-05-02",118.01,118.3,115.96,117.48,123000.0],["2023-05-03",117.26,120.0,116.5,118.44,114200.0],["2023-05-04",118.29,118.38,115.5,116.99,108400.0],["2023-05-05",117.6,119.54,117.45,117.88,110600.0],["2023-05-08",117.37,118.5,116.75,118.27,129000.0],["2023-05-09",117.81,119.93,116.59,118.22,82400.0],["2023-05-10",119.06,121.04,118.5,120.78,96100.0],["2023-05-11",120.11,120.27,118.61,119.47,73100.0],["2023-05-12",119.2,120.19,118.07,119.11,89400.0],["2023-05-15",119.29,119.34,118.01,119.0,87900.0],["2023-05-16",118.8,119.14,117.37,117.54,78900.0],["2023-05-17",117.87,118.17,117.01,117.81,83700.0],["2023-05-18",117.43,118.59,116.42,117.31,105100.0],["2023-05-19",118.29,118.93,116.39,116.76,100700.0],["2023-05-22",117.07,118.6,115.52,117.77,111800.0],["2023-05-23",117.2,118.16,115.59,115.89,130500.0],["2023-05-24",115.64,117.8,114.66,117.58,105700.0],["2023-05-25",117.99,120.45,117.95,120.33,92400.0],["2023-05-26",120.33,121.38,120.27,120.28,84700.0],["2023-05-30",120.18,121.02,118.73,119.42,67400.0],["2023-05-31",119.04,119.72,117.49,119.01,278600.0],["2023-06-01",119.11,121.44,118.71,120.34,119900.0],["2023-06-02",121.13,122.62,120.18,121.49,118700.0],["2023-06-05",120.49,121.21,117.25,120.87,113200.0],["2023-06-06",120.58,123.65,120.04,123.29,127900.0],["2023-06-07",123.33,126.03,123.22,125.94,169400.0],["2023-06-08",125.76,126.67,121.55,125.65,82400.0],["2023-06-09",125.19,126.62,122.08,126.25,113800.0],["2023-06-12",126.05,127.07,124.9,125.1,91100.0],["2023-06-13",124.63,126.9,124.4,125.24,206300.0],["2023-06-14",125.5,126.4,123.53,123.92,157700.0],["2023-06-15",123.95,124.51,121.96,122.65,115500.0],["2023-06-16",123.72,123.97,121.37,122.33,289400.0],["2023-06-20",122.28,122.97,120.97,122.38,103700.0],["2023-06-21",122.03,124.3,121.47,122.61,102500.0],["2023-06-22",122.8,122.8,118.58,119.72,142400.0],["2023-06-23",118.37,119.85,116.48,116.94,743600.0],["2023-06-26",117.42,119.88,116.75,118.7,105000.0],["2023-06-27",118.89,121.9,118.31,118.55,140100.0],["2023-06-28",118.72,119.07,116.42,117.6,82700.0],["2023-06-29",117.23,118.99,117.23,118.25,139400.0],["2023-06-30",119.28,120.51,117.74,117.83,112800.0],["2023-07-03",117.35,119.24,117.05,118.04,76500.0],["2023-07-05",117.16,117.16,114.48,115.52,165700.0],["2023-07-06",115.21,115.34,113.22,113.65,79100.0],["2023-07-07",114.09,114.45,113.22,113.37,83300.0],["2023-07-10",113.29,115.34,113.29,115.11,60300.0],["2023-07-11",115.47,115.74,115.2,115.4,54600.0],["2023-07-12",116.52,118.13,116.1,117.69,83100.0],["2023-07-13",117.87,119.5,117.52,118.85,75500.0],["2023-07-14",118.25,119.76,117.71,119.69,58000.0],["2023-07-17",119.98,122.47,119.98,121.26,63700.0],["2023-07-18",121.34,122.69,120.38,122.57,54300.0],["2023-07-19",122.27,122.27,119.39,120.7,119200.0],["2023-07-20",120.7,122.21,120.48,121.5,74100.0],["2023-07-21",122.31,122.89,121.04,121.51,82800.0],["2023-07-24",121.69,121.84,120.14,120.15,96000.0],["2023-07-25",120.0,120.92,119.82,119.99,45200.0],["2023-07-26",119.48,120.54,118.54,119.78,62800.0],["2023-07-27",120.27,120.37,116.2,118.01,86800.0],["2023-07-28",118.28,118.89,117.16,117.63,43900.0],["2023-07-31",117.72,119.5,116.56,119.23,62600.0],["2023-08-01",118.62,120.45,116.61,120.45,51300.0],["2023-08-02",119.52,120.32,118.65,119.11,39900.0],["2023-08-03",119.11,119.21,117.82,118.92,39300.0],["2023-08-04",118.41,119.49,118.05,118.56,40000.0],["2023-08-07",118.66,121.85,118.66,121.73,59200.0],["2023-08-08",120.71,121.05,119.34,120.98,53700.0],["2023-08-09",119.97,121.03,116.97,117.05,126700.0],["2023-08-10",117.11,118.7,115.94,115.99,70400.0],["2023-08-11",116.06,116.72,116.04,116.27,44000.0],["2023-08-14",116.56,117.32,115.9,116.9,92900.0],["2023-08-15",117.29,119.27,115.88,118.66,75000.0],["2023-08-16",118.48,118.9,116.03,116.22,71300.0],["2023-08-17",116.26,116.58,114.97,115.67,60200.0],["2023-08-18",115.1,116.55,115.1,116.55,98400.0],["2023-08-21",117.04,118.54,117.04,117.73,91100.0],["2023-08-22",118.27,119.02,117.86,118.63,78200.0],["2023-08-23",119.3,121.41,119.3,120.17,99500.0],["2023-08-24",133.8,139.9,132.31,136.69,342400.0],["2023-08-25",138.86,139.28,132.76,134.03,159500.0],["2023-08-28",134.2,136.17,133.43,133.97,111000.0],["2023-08-29",133.71,136.13,133.35,135.18,146500.0],["2023-08-30",135.29,137.48,134.68,135.05,132800.0],["2023-08-31",135.5,137.47,135.37,136.35,155900.0],["2023-09-01",136.78,137.44,133.56,133.85,79700.0],["2023-09-05",133.21,133.21,127.72,128.93,127400.0],["2023-09-06",129.2,133.2,127.75,127.91,88700.0],["2023-09-07",127.43,127.43,123.22,124.79,124900.0],["2023-09-08",124.61,125.39,123.78,124.89,91600.0],["2023-09-11",125.8,125.8,121.49,122.25,79900.0],["2023-09-12",122.16,123.06,121.01,121.7,85000.0],["2023-09-13",121.57,122.57,118.47,119.91,98500.0],["2023-09-14",120.79,121.95,120.42,121.02,82200.0],["2023-09-15",121.44,121.44,117.36,118.36,350900.0],["2023-09-18",118.09,119.2,116.91,117.05,68400.0],["2023-09-19",117.22,117.77,115.2,117.58,71700.0],["2023-09-20",117.55,119.55,115.89,115.97,49500.0],["2023-09-21",116.13,116.13,114.16,114.22,55500.0],["2023-09-22",113.77,114.55,113.35,113.52,55300.0],["2023-09-25",113.06,114.35,112.19,113.78,44100.0],["2023-09-26",113.55,114.02,112.51,113.01,79500.0],["2023-09-27",112.96,118.19,112.96,117.16,172100.0],["2023-09-28",117.02,122.55,117.02,121.29,146800.0],["2023-09-29",121.23,121.23,117.25,118.04,90000.0],["2023-10-02",118.18,119.53,117.03,119.15,90200.0],["2023-10-03",120.01,120.01,117.0,117.04,66900.0],["2023-10-04",117.38,118.65,116.01,118.21,92500.0],["2023-10-05",118.67,119.04,116.43,116.65,85400.0],["2023-10-06",116.09,119.11,116.09,118.04,88700.0],["2023-10-09",117.07,122.64,117.07,121.45,81700.0],["2023-10-10",121.75,122.92,120.82,120.85,54500.0],["2023-10-11",121.09,122.32,120.68,121.17,36900.0],["2023-10-12",121.24,121.32,117.08,119.02,62600.0],["2023-10-13",119.15,119.15,116.38,117.35,110000.0],["2023-10-16",118.69,119.38,117.96,118.16,60300.0],["2023-10-17",118.36,121.5,118.36,119.43,83700.0],["2023-10-18",118.64,121.03,118.0,119.74,97300.0],["2023-10-19",119.41,121.26,116.58,116.8,131100.0],["2023-10-20",116.88,117.22,114.26,114.92,140200.0],["2023-10-23",114.93,116.62,114.0,114.53,96400.0],["2023-10-24",115.06,115.35,113.63,113.76,68200.0],["2023-10-25",113.76,114.11,111.69,112.47,160700.0],["2023-10-26",114.34,114.51,109.34,114.01,148300.0],["2023-10-27",113.37,114.24,105.74,106.39,131300.0],["2023-10-30",107.93,108.83,104.34,104.99,126600.0],["2023-10-31",104.97,105.67,103.57,104.27,120100.0],["2023-11-01",104.66,105.48,103.04,104.97,91600.0],["2023-11-02",106.41,107.16,104.51,106.41,74400.0],["2023-11-03",107.82,110.17,107.82,108.46,81700.0],["2023-11-06",108.05,109.46,107.78,109.0,85900.0],["2023-11-07",109.49,109.49,108.51,109.11,70600.0],["2023-11-08",109.63,110.01,108.15,108.43,56700.0],["2023-11-09",108.93,110.69,108.55,110.12,64900.0],["2023-11-10",110.31,112.09,109.63,111.36,62000.0],["2023-11-13",110.38,113.7,110.38,112.86,54600.0],["2023-11-14",115.52,118.82,114.17,118.75,159900.0],["2023-11-15",118.35,120.13,116.78,118.06,78000.0],["2023-11-16",117.81,118.76,115.34,115.41,62900.0],["2023-11-17",116.38,118.91,116.38,118.61,121600.0],["2023-11-20",118.59,120.15,118.25,118.99,66600.0],["2023-11-21",118.51,119.84,118.5,118.85,66600.0],["2023-11-22",119.96,121.12,119.3,119.45,43300.0],["2023-11-24",118.5,120.52,117.07,120.49,28000.0],["2023-11-27",120.64,121.99,119.58,121.75,67300.0],["2023-11-28",121.35,122.62,120.95,121.34,80700.0],["2023-11-29",122.13,123.59,121.34,122.82,105000.0],["2023-11-30",123.89,123.89,121.8,123.29,152900.0],["2023-12-01",123.26,125.11,123.26,123.38,102400.0],["2023-12-04",123.09,124.99,123.08,124.79,75600.0],["2023-12-05",124.07,125.38,122.56,122.99,93400.0],["2023-12-06",123.4,125.54,122.92,123.28,77100.0],["2023-12-07",123.88,124.3,122.27,122.47,62600.0],["2023-12-08",122.25,123.66,121.45,122.39,76000.0],["2023-12-11",122.72,123.51,121.95,123.05,70000.0],["2023-12-12",123.16,125.58,122.6,123.76,52700.0],["2023-12-13",123.6,128.16,123.6,127.35,130000.0],["2023-12-14",129.04,131.38,128.51,130.32,113300.0],["2023-12-15",131.24,131.24,128.04,128.72,331500.0],["2023-12-18",129.42,129.87,127.92,128.86,75900.0],["2023-12-19",129.62,131.05,128.72,129.5,116900.0],["2023-12-20",129.68,129.68,126.84,127.01,97100.0],["2023-12-21",128.24,128.24,124.89,126.21,87000.0],["2023-12-22",127.08,130.46,127.08,129.43,70900.0],["2023-12-26",130.4,131.05,129.3,130.73,58600.0],["2023-12-27",131.29,132.53,130.61,131.38,52900.0],["2023-12-28",131.38,132.6,129.59,130.43,57900.0],["2023-12-29",130.74,130.74,129.0,129.05,57700.0],["2024-01-02",129.0,129.43,127.53,128.95,81700.0],["2024-01-03",128.53,128.53,125.85,127.0,105100.0],["2024-01-04",127.77,131.0,125.31,125.48,80100.0],["2024-01-05",124.34,125.23,123.36,123.4,116400.0],["2024-01-08",124.15,126.12,123.28,125.1,66600.0],["2024-01-09",123.71,124.57,122.8,124.1,44300.0],["2024-01-10",123.26,125.63,123.06,125.35,58700.0],["2024-01-11",124.79,125.19,122.46,123.3,93100.0],["2024-01-12",124.78,125.4,123.45,124.36,62000.0],["2024-01-16",123.3,124.16,122.1,122.57,130000.0],["2024-01-17",121.39,122.6,120.42,121.77,96900.0],["2024-01-18",122.79,125.6,121.3,125.6,71000.0],["2024-01-19",126.55,129.09,126.25,127.99,80000.0],["2024-01-22",129.13,131.4,129.13,131.15,78700.0],["2024-01-23",132.09,132.85,130.23,130.27,82600.0],["2024-01-24",132.22,132.22,128.13,128.69,137600.0],["2024-01-25",136.88,139.6,127.87,134.39,244300.0],["2024-01-26",136.0,136.0,130.8,132.59,263800.0],["2024-01-29",132.09,133.79,129.63,130.3,166300.0],["2024-01-30",129.34,133.39,129.34,130.75,111000.0],["2024-01-31",130.02,131.63,127.42,128.03,195500.0],["2024-02-01",128.38,131.42,127.79,130.27,104900.0],["2024-02-02",129.04,130.02,128.0,129.09,149300.0],["2024-02-05",127.82,129.05,126.59,128.26,123400.0],["2024-02-06",128.26,129.69,128.06,129.65,61700.0],["2024-02-07",130.19,132.0,130.16,131.12,65700.0],["2024-02-08",130.72,133.9,130.54,133.9,63400.0],["2024-02-09",134.85,137.24,133.78,137.1,99000.0],["2024-02-12",137.09,139.35,136.46,138.83,75200.0],["2024-02-13",135.43,137.9,131.06,131.93,77900.0],["2024-02-14",133.46,135.72,132.5,134.72,65700.0],["2024-02-15",135.39,137.01,134.67,136.9,91700.0],["2024-02-16",136.79,136.79,134.31,134.63,63300.0],["2024-02-20",133.0,134.73,132.23,132.79,76600.0],["2024-02-21",131.56,131.56,129.2,130.64,57900.0],["2024-02-22",130.93,132.12,129.94,131.17,70200.0],["2024-02-23",131.39,132.32,130.53,131.79,130400.0],["2024-02-26",131.49,132.52,129.82,131.0,92100.0],["2024-02-27",131.43,133.51,129.83,132.31,81500.0],["2024-02-28",131.22,131.88,130.22,130.25,37000.0],["2024-02-29",131.39,132.48,130.06,131.18,147000.0],["2024-03-01",131.35,132.75,130.37,132.42,72400.0],["2024-03-04",132.52,135.79,132.52,135.23,65000.0],["2024-03-05",134.91,135.25,131.85,132.38,67400.0],["2024-03-06",132.99,133.29,132.08,132.46,50900.0],["2024-03-07",133.06,133.57,132.09,132.26,91700.0],["2024-03-08",132.79,134.9,132.1,132.52,132000.0],["2024-03-11",132.35,132.55,129.16,129.36,109500.0],["2024-03-12",129.36,131.58,129.0,131.33,53700.0],["2024-03-13",130.98,131.35,129.42,129.7,78500.0],["2024-03-14",129.23,131.89,128.46,131.19,144500.0],["2024-03-15",130.2,132.28,130.2,130.7,157800.0],["2024-03-18",130.7,132.77,130.7,132.08,82900.0],["2024-03-19",132.08,135.28,131.75,135.01,71100.0],["2024-03-20",134.62,137.38,133.35,136.67,64800.0],["2024-03-21",137.67,138.91,136.86,137.21,121000.0],["2024-03-22",137.56,138.17,137.0,137.31,50000.0],["2024-03-25",137.25,138.27,135.7,136.25,46300.0],["2024-03-26",137.35,140.97,137.3,139.84,75700.0],["2024-03-27",140.28,142.1,140.28,141.44,91100.0],["2024-03-28",141.63,144.03,140.97,142.82,100900.0],["2024-04-01",143.75,143.75,139.2,140.67,82300.0],["2024-04-02",140.24,140.24,137.1,138.26,90200.0],["2024-04-03",138.25,140.9,137.62,139.81,64300.0],["2024-04-04",140.42,143.89,139.68,140.32,78200.0],["2024-04-05",140.51,142.84,139.23,142.37,65600.0],["2024-04-08",143.32,144.11,141.07,142.32,59200.0],["2024-04-09",143.3,143.63,141.4,142.03,60200.0],["2024-04-10",138.95,139.92,133.51,136.49,80800.0],["2024-04-11",137.41,138.5,135.98,138.01,54100.0],["2024-04-12",137.44,139.29,137.44,139.01,82600.0],["2024-04-15",139.0,140.34,136.5,137.31,97400.0],["2024-04-16",137.31,138.09,135.75,137.31,92400.0],["2024-04-17",138.5,138.5,134.67,134.75,73400.0],["2024-04-18",134.76,136.88,133.25,133.85,82700.0],["2024-04-19",133.26,136.52,132.7,135.54,95200.0],["2024-04-22",136.13,140.44,135.79,139.44,86500.0],["2024-04-23",139.64,142.01,139.15,140.82,81700.0],["2024-04-24",140.46,142.18,138.86,139.71,112700.0],["2024-04-25",134.4,137.85,126.57,134.15,231700.0],["2024-04-26",134.99,136.65,132.41,134.82,103500.0],["2024-04-29",133.53,138.0,133.53,136.13,267200.0],["2024-04-30",135.6,135.68,130.65,131.44,197300.0],["2024-05-01",130.86,133.55,130.86,131.07,71300.0],["2024-05-02",131.77,136.0,131.77,135.74,134600.0],["2024-05-03",136.0,136.26,132.15,135.56,124000.0],["2024-05-06",134.55,136.58,130.68,132.34,104200.0],["2024-05-07",133.0,135.86,133.0,134.86,112200.0],["2024-05-08",134.03,135.68,133.44,134.26,87000.0],["2024-05-09",134.08,137.04,132.31,135.52,73600.0],["2024-05-10",135.52,136.65,134.44,135.99,80200.0],["2024-05-13",137.6,138.98,135.86,136.19,69400.0],["2024-05-14",137.84,138.37,136.81,138.37,72600.0],["2024-05-15",139.03,140.47,137.78,139.95,113500.0],["2024-05-16",140.26,141.36,137.17,137.42,74100.0],["2024-05-17",138.01,139.41,137.0,139.27,58600.0],["2024-05-20",138.76,140.65,138.01,140.57,83700.0],["2024-05-21",140.43,145.25,140.43,144.52,93800.0],["2024-05-22",143.65,144.83,139.71,140.03,114500.0],["2024-05-23",140.57,141.44,138.97,139.24,80300.0],["2024-05-24",140.46,143.43,139.31,142.84,113300.0],["2024-05-28",142.6,142.6,138.51,139.69,135700.0],["2024-05-29",137.88,139.54,134.55,134.73,77400.0],["2024-05-30",136.08,137.87,135.18,137.81,68400.0],["2024-05-31",137.74,144.26,136.5,143.74,204900.0],["2024-06-03",143.7,144.57,140.57,141.09,149700.0],["2024-06-04",139.75,140.93,138.63,139.85,70900.0],["2024-06-05",140.36,142.7,139.25,142.7,66800.0],["2024-06-06",141.78,142.55,138.44,138.93,47200.0],["2024-06-07",137.36,139.82,137.33,138.58,55100.0],["2024-06-10",137.13,138.97,136.35,137.54,120300.0],["2024-06-11",136.57,136.97,135.27,136.28,61700.0],["2024-06-12",138.9,141.15,134.5,139.46,112800.0],["2024-06-13",138.87,139.15,136.09,136.84,58800.0],["2024-06-14",135.55,135.93,134.5,134.59,83400.0],["2024-06-17",134.5,137.7,134.5,136.23,131000.0],["2024-06-18",136.45,137.12,135.54,135.9,80500.0],["2024-06-20",136.32,137.51,135.49,136.85,129500.0],["2024-06-21",137.0,137.0,135.37,136.19,197700.0],["2024-06-24",136.23,138.3,135.9,136.89,95800.0],["2024-06-25",137.22,137.71,135.62,136.55,53700.0],["2024-06-26",135.62,136.73,135.5,136.62,57600.0],["2024-06-27",137.4,140.19,137.37,140.17,103400.0],["2024-06-28",140.88,141.17,137.07,137.52,178600.0],["2024-07-01",137.66,138.18,136.0,136.88,90100.0],["2024-07-02",136.63,137.82,135.82,137.16,84600.0],["2024-07-03",137.89,138.27,136.8,137.19,25000.0],["2024-07-05",136.78,137.78,135.5,137.62,51200.0],["2024-07-08",139.06,139.65,136.94,137.94,66500.0],["2024-07-09",137.49,137.69,135.5,135.6,84900.0],["2024-07-10",136.61,139.81,136.4,139.12,55200.0],["2024-07-11",141.19,142.83,141.19,142.36,95800.0],["2024-07-12",144.33,146.05,143.26,143.35,81500.0],["2024-07-15",144.81,147.24,144.03,145.95,96500.0],["2024-07-16",141.7,151.0,141.57,150.57,194900.0],["2024-07-17",149.56,153.41,147.8,149.19,1285400.0],["2024-07-18",149.19,149.5,145.02,146.8,212100.0],["2024-07-19",147.31,147.31,144.39,145.32,79600.0],["2024-07-22",145.49,148.83,144.46,148.57,124600.0],["2024-07-23",147.81,151.65,147.02,149.9,160000.0],["2024-07-24",149.09,150.46,147.01,147.25,78200.0],["2024-07-25",147.4,150.15,145.87,147.42,73100.0],["2024-07-26",149.67,150.5,148.63,150.33,62100.0],["2024-07-29",151.08,151.13,148.69,148.87,101300.0],["2024-07-30",149.37,149.37,146.44,147.76,93400.0],["2024-07-31",148.63,150.82,147.1,147.98,95600.0],["2024-08-01",148.14,148.14,142.66,144.68,185700.0],["2024-08-02",139.5,139.67,136.89,139.36,93500.0],["2024-08-05",131.04,135.19,129.18,134.78,196600.0],["2024-08-06",135.1,138.39,134.85,137.57,84600.0],["2024-08-07",138.9,139.58,136.47,136.47,78400.0],["2024-08-08",138.11,140.29,137.48,139.63,141700.0],["2024-08-09",139.74,141.35,138.29,139.73,49500.0],["2024-08-12",139.65,139.65,138.34,138.51,64100.0],["2024-08-13",139.18,140.99,138.5,139.46,216200.0],["2024-08-14",140.13,140.13,138.29,139.02,68600.0],["2024-08-15",142.21,145.94,142.07,145.58,118400.0],["2024-08-16",145.58,149.45,143.66,144.02,103200.0],["2024-08-19",144.35,144.96,143.1,143.69,79600.0],["2024-08-20",143.78,144.27,142.83,142.91,81900.0],["2024-08-21",143.72,145.07,142.9,144.62,328500.0],["2024-08-22",147.0,158.69,147.0,154.28,620000.0],["2024-08-23",157.15,157.48,148.5,150.0,219500.0],["2024-08-26",149.73,150.93,145.26,146.64,176300.0],["2024-08-27",146.56,149.36,145.88,146.85,107600.0],["2024-08-28",146.14,147.23,144.69,146.14,94000.0],["2024-08-29",147.37,149.67,146.56,148.83,163300.0],["2024-08-30",149.67,151.07,147.46,149.87,142400.0],["2024-09-03",148.83,149.7,141.6,141.73,133700.0],["2024-09-04",141.19,142.16,139.07,142.0,105600.0],["2024-09-05",142.02,142.81,140.97,141.87,96200.0],["2024-09-06",141.87,143.48,138.63,139.76,162800.0],["2024-09-09",139.92,140.76,137.24,138.81,191400.0],["2024-09-10",138.38,139.06,135.93,138.0,97800.0],["2024-09-11",138.0,140.25,135.39,140.09,88100.0],["2024-09-12",140.7,142.26,139.84,141.94,161300.0],["2024-09-13",143.6,146.77,143.0,145.39,146100.0],["2024-09-16",145.0,146.34,143.45,144.87,261300.0],["2024-09-17",144.95,145.32,141.88,144.29,249200.0],["2024-09-18",145.67,147.72,142.84,145.19,309100.0],["2024-09-19",149.05,149.05,145.25,147.14,106200.0],["2024-09-20",146.38,147.15,144.86,145.52,312500.0],["2024-09-23",146.85,147.66,145.26,145.86,75600.0],["2024-09-24",146.59,148.66,145.66,146.92,97300.0],["2024-09-25",147.49,147.49,144.56,144.91,71900.0],["2024-09-26",147.06,147.86,143.97,144.86,117700.0],["2024-09-27",145.49,146.52,144.31,145.39,94600.0],["2024-09-30",146.54,152.26,146.04,151.83,171500.0],["2024-10-01",152.24,152.24,147.06,147.41,127400.0],["2024-10-02",146.7,148.71,146.54,147.77,89900.0],["2024-10-03",146.95,146.95,144.28,144.72,69300.0],["2024-10-04",146.16,147.4,144.12,145.48,133400.0],["2024-10-07",144.59,146.0,142.48,145.73,88200.0],["2024-10-08",146.57,147.22,145.53,146.89,109500.0],["2024-10-09",146.89,149.08,145.95,147.92,117300.0],["2024-10-10",146.35,147.03,145.32,146.48,101400.0],["2024-10-11",146.29,148.33,146.29,148.03,96700.0],["2024-10-14",147.91,149.48,147.01,149.44,78200.0],["2024-10-15",149.44,150.03,146.96,147.14,167100.0],["2024-10-16",148.5,150.1,148.07,149.21,139000.0],["2024-10-17",149.2,149.54,148.47,148.77,81200.0],["2024-10-18",149.83,149.83,144.68,144.85,222500.0],["2024-10-21",144.45,146.32,143.07,144.87,130200.0],["2024-10-22",143.87,143.87,140.2,140.59,134600.0],["2024-10-23",139.74,142.45,139.6,142.15,170800.0],["2024-10-24",152.15,153.07,137.24,137.65,400900.0],["2024-10-25",137.97,141.92,134.06,134.36,388200.0],["2024-10-28",135.09,135.33,129.84,131.41,297500.0],["2024-10-29",131.37,133.58,130.05,133.56,255900.0],["2024-10-30",132.83,137.15,132.83,135.97,193600.0],["2024-10-31",136.72,137.09,131.79,132.21,198500.0],["2024-11-01",133.11,135.26,131.6,132.16,148900.0],["2024-11-04",132.15,133.89,131.34,132.65,97800.0],["2024-11-05",132.44,136.45,131.78,136.45,106000.0],["2024-11-06",143.79,149.35,142.66,148.19,268600.0],["2024-11-07",148.12,149.22,146.32,149.03,163400.0],["2024-11-08",149.67,151.97,148.38,151.21,148500.0],["2024-11-11",152.09,154.12,151.28,153.76,126800.0],["2024-11-12",153.38,156.03,152.31,153.15,319600.0],["2024-11-13",154.4,156.06,151.97,152.85,213900.0],["2024-11-14",152.18,153.09,150.36,151.97,140200.0],["2024-11-15",152.65,152.67,149.68,150.7,151700.0],["2024-11-18",150.59,153.17,150.0,152.22,371000.0],["2024-11-19",150.3,154.21,150.24,153.79,208400.0],["2024-11-20",154.4,159.25,152.26,159.19,128800.0],["2024-11-21",159.2,165.75,158.67,165.33,332500.0],["2024-11-22",166.23,168.68,163.54,164.91,174500.0],["2024-11-25",166.02,170.49,165.84,168.99,244700.0],["2024-11-26",167.98,171.2,167.83,170.5,321400.0],["2024-11-27",170.69,174.65,170.69,174.51,359200.0],["2024-11-29",175.0,177.56,174.34,177.4,186200.0],["2024-12-02",176.87,180.23,175.0,179.71,271900.0],["2024-12-03",180.68,182.1,179.18,180.09,661600.0],["2024-12-04",180.73,183.22,178.88,180.56,269100.0],["2024-12-05",180.28,182.37,177.43,180.02,189000.0],["2024-12-06",180.55,182.12,179.22,181.34,152600.0],["2024-12-09",182.9,183.63,181.54,183.0,113100.0],["2024-12-10",182.85,184.43,181.5,184.0,243900.0],["2024-12-11",185.0,188.44,183.67,186.99,256500.0],["2024-12-12",186.5,189.02,184.79,187.75,230700.0],["2024-12-13",187.26,189.13,179.89,181.79,299300.0],["2024-12-16",181.09,185.94,180.25,184.84,224200.0],["2024-12-17",184.97,186.45,183.6,183.68,174100.0],["2024-12-18",184.84,186.29,174.73,175.81,248100.0],["2024-12-19",177.13,178.39,172.23,175.17,202900.0],["2024-12-20",173.71,177.57,173.25,175.07,386700.0],["2024-12-23",174.75,175.7,173.0,174.63,94800.0],["2024-12-24",174.63,177.17,174.0,176.13,66700.0],["2024-12-26",175.06,177.86,174.37,177.17,77200.0],["2024-12-27",176.38,176.42,169.4,171.35,331300.0],["2024-12-30",169.28,169.85,165.21,167.25,152300.0],["2024-12-31",168.48,169.4,166.77,167.43,109800.0],["2025-01-02",168.94,169.89,165.11,165.42,115900.0],["2025-01-03",166.4,167.89,166.03,166.78,113200.0],["2025-01-06",166.8,168.2,163.38,164.02,107400.0],["2025-01-07",164.02,166.48,162.5,163.4,150900.0],["2025-01-08",161.76,162.0,156.45,157.66,240500.0],["2025-01-10",155.02,156.83,151.24,153.35,204800.0],["2025-01-13",151.19,155.74,150.84,154.56,145000.0],["2025-01-14",155.0,159.19,155.0,158.19,230200.0],["2025-01-15",162.31,165.36,159.15,163.21,182000.0],["2025-01-16",164.35,170.5,164.15,168.0,257200.0],["2025-01-17",170.41,170.99,165.0,166.56,195500.0],["2025-01-21",168.22,173.16,167.93,172.73,221800.0],["2025-01-22",173.0,174.75,168.02,169.01,210100.0],["2025-01-23",183.86,197.7,180.37,193.05,666500.0],["2025-01-24",192.72,200.14,190.54,199.87,315300.0],["2025-01-27",196.18,199.67,191.8,193.6,381300.0],["2025-01-28",195.31,197.57,192.2,196.45,231300.0],["2025-01-29",196.35,199.7,195.85,196.94,165500.0],["2025-01-30",199.14,201.42,196.15,196.2,190700.0],["2025-01-31",195.49,198.96,193.41,196.44,177300.0],["2025-02-03",191.44,195.08,188.03,195.0,324200.0],["2025-02-04",193.82,199.73,193.82,199.41,148400.0],["2025-02-05",200.87,205.79,198.14,203.99,224800.0],["2025-02-06",204.74,206.08,201.94,206.04,145500.0],["2025-02-07",206.5,209.4,203.69,207.07,279600.0],["2025-02-10",209.4,209.4,200.57,206.42,206800.0],["2025-02-11",205.55,212.0,205.2,208.15,213200.0],["2025-02-12",204.46,209.09,202.71,208.91,177900.0],["2025-02-13",209.6,211.76,206.89,210.76,140900.0],["2025-02-14",209.15,211.99,209.15,211.67,84100.0],["2025-02-18",213.39,216.91,212.18,216.62,239000.0],["2025-02-19",214.74,220.0,212.34,219.6,188600.0],["2025-02-20",218.99,219.09,211.37,214.37,181200.0],["2025-02-21",216.61,216.61,199.13,202.27,267100.0],["2025-02-24",202.41,203.22,199.31,201.13,135100.0],["2025-02-25",202.24,203.37,198.3,199.92,133300.0],["2025-02-26",201.24,205.55,201.13,202.31,125300.0],["2025-02-27",203.06,206.49,201.31,202.38,137800.0],["2025-02-28",201.27,206.72,199.98,206.21,269400.0],["2025-03-03",206.53,208.68,198.91,199.88,178800.0],["2025-03-04",197.19,199.29,191.4,191.68,512400.0],["2025-03-05",191.93,193.08,178.56,180.71,636900.0],["2025-03-06",177.99,184.33,177.51,184.17,291300.0],["2025-03-07",183.18,187.42,178.37,182.7,318000.0],["2025-03-10",179.88,182.7,177.0,180.52,226800.0],["2025-03-11",181.72,185.07,179.01,180.49,210500.0],["2025-03-12",185.28,189.15,180.61,181.66,326200.0],["2025-03-13",170.69,175.65,153.4,175.31,1287200.0],["2025-03-14",176.39,186.31,176.39,184.24,528600.0],["2025-03-17",182.96,189.53,182.96,189.17,330400.0],["2025-03-18",187.94,193.12,185.45,192.67,240900.0],["2025-03-19",192.86,204.82,192.61,202.83,393600.0],["2025-03-20",202.72,203.01,197.09,197.43,323400.0],["2025-03-21",195.36,195.36,190.81,193.78,337400.0],["2025-03-24",198.11,204.56,197.54,203.32,197900.0],["2025-03-25",202.55,206.06,201.26,203.92,181100.0],["2025-03-26",205.2,205.84,198.36,200.3,166000.0],["2025-03-27",200.1,201.18,196.99,199.11,122400.0],["2025-03-28",197.42,198.63,191.45,193.32,172100.0],["2025-03-31",189.67,195.75,187.55,194.34,221200.0],["2025-04-01",193.25,197.32,191.6,194.7,141800.0],["2025-04-02",192.5,199.16,191.23,198.27,156100.0],["2025-04-03",187.59,190.88,179.57,180.31,245700.0],["2025-04-04",170.66,176.2,164.08,174.46,358200.0],["2025-04-07",169.17,182.65,164.18,178.77,338900.0],["2025-04-08",184.04,187.92,170.45,174.22,250800.0],["2025-04-09",172.38,194.69,171.04,191.16,452900.0],["2025-04-10",187.28,189.27,181.07,184.44,277100.0],["2025-04-11",184.18,191.31,181.57,189.51,180200.0],["2025-04-14",188.58,193.65,185.23,192.7,162300.0],["2025-04-15",191.94,196.13,190.9,193.1,160100.0],["2025-04-16",192.7,193.52,185.44,189.35,174400.0],["2025-04-17",189.56,195.46,189.24,194.19,250000.0],["2025-04-21",192.29,193.82,186.16,188.04,119400.0],["2025-04-22",191.68,192.75,188.48,189.42,109000.0],["2025-04-23",197.43,201.69,192.79,193.58,174600.0],["2025-04-24",192.87,202.71,192.87,202.31,125900.0],["2025-04-25",202.29,203.04,198.01,201.68,102400.0],["2025-04-28",201.73,204.56,198.49,201.5,154900.0],["2025-04-29",201.11,204.26,199.41,203.12,98700.0],["2025-04-30",199.09,205.77,197.95,204.74,182300.0],["2025-05-01",225.21,226.49,210.3,224.33,683300.0],["2025-05-02",226.5,227.34,219.79,224.86,443000.0],["2025-05-05",223.63,225.09,220.08,220.56,208000.0],["2025-05-06",216.77,222.45,215.34,220.61,365800.0],["2025-05-07",222.9,224.16,218.18,221.39,204000.0],["2025-05-08",224.89,226.01,220.89,222.17,221600.0],["2025-05-09",222.39,224.17,219.03,223.53,134100.0],["2025-05-12",230.16,233.8,226.0,226.99,177900.0],["2025-05-13",227.24,232.0,227.24,230.25,223200.0],["2025-05-14",230.41,233.58,226.21,226.22,204000.0],["2025-05-15",226.06,228.2,223.17,227.98,160200.0],["2025-05-16",226.75,232.17,226.58,232.0,185500.0],["2025-05-19",228.13,230.18,227.79,229.65,89700.0],["2025-05-20",229.33,231.0,228.81,230.13,80500.0],["2025-05-21",228.9,229.88,224.33,226.95,144800.0],["2025-05-22",226.34,231.55,225.63,228.68,139500.0],["2025-05-23",224.12,228.74,218.34,227.44,115800.0],["2025-05-27",231.1,234.59,226.99,227.73,131300.0],["2025-05-28",227.73,227.99,209.75,216.0,309000.0],["2025-05-29",217.3,220.91,215.87,220.19,243800.0],["2025-05-30",218.78,219.89,215.26,219.11,215900.0],["2025-06-02",219.11,219.79,215.1,217.48,254400.0],["2025-06-03",218.68,221.99,215.5,221.17,158600.0],["2025-06-04",222.74,225.64,221.49,223.63,202100.0],["2025-06-05",223.06,224.81,221.15,222.89,184900.0],["2025-06-06",226.77,227.53,223.25,226.47,104600.0],["2025-06-09",228.74,229.14,226.01,227.78,99700.0],["2025-06-10",227.86,231.89,227.67,231.6,148700.0],["2025-06-11",231.6,241.64,230.32,239.05,415600.0],["2025-06-12",236.24,240.11,234.75,236.58,149700.0],["2025-06-13",233.51,235.66,228.49,229.54,247500.0],["2025-06-16",230.0,234.9,228.32,234.83,200000.0],["2025-06-17",233.1,233.61,223.96,224.77,206900.0],["2025-06-18",224.12,229.17,217.34,218.36,354400.0],["2025-06-20",218.81,218.81,212.32,214.95,480100.0],["2025-06-23",214.95,216.5,210.24,215.69,279800.0],["2025-06-24",217.07,218.07,212.05,214.23,243500.0],["2025-06-25",215.0,219.59,212.81,214.54,228600.0],["2025-06-26",216.39,224.76,214.27,224.51,191900.0],["2025-06-27",225.51,226.3,221.11,224.05,232700.0],["2025-06-30",226.32,226.32,222.21,224.86,143200.0],["2025-07-01",223.41,230.46,223.05,226.74,206300.0],["2025-07-02",226.49,230.3,225.54,228.64,208400.0],["2025-07-03",229.75,233.94,224.5,232.51,70200.0],["2025-07-07",231.38,233.58,229.1,230.81,168200.0],["2025-07-08",231.41,235.0,231.41,233.83,202800.0],["2025-07-09",234.56,236.76,226.62,235.64,222800.0],["2025-07-10",236.92,240.45,229.93,229.98,359100.0],["2025-07-11",228.86,228.86,212.39,212.75,289700.0],["2025-07-14",211.29,214.81,209.54,212.3,286700.0],["2025-07-15",213.63,214.25,206.93,208.12,159300.0],["2025-07-16",209.98,214.16,207.05,212.11,144800.0],["2025-07-17",212.0,216.02,205.87,213.82,148700.0],["2025-07-18",216.25,216.25,209.3,211.38,129600.0],["2025-07-21",212.66,221.01,211.54,215.89,143600.0],["2025-07-22",215.1,217.71,210.02,217.07,145600.0],["2025-07-23",218.9,227.53,217.5,226.66,147100.0],["2025-07-24",224.44,226.91,223.62,224.03,110500.0],["2025-07-25",225.3,229.7,224.91,226.08,101400.0],["2025-07-28",225.17,226.26,220.37,224.07,126300.0],["2025-07-29",226.12,227.87,223.74,225.22,78000.0],["2025-07-30",226.09,230.48,222.0,223.54,139600.0],["2025-07-31",222.15,224.13,220.05,221.01,118300.0],["2025-08-01",216.64,220.46,215.03,219.57,158800.0],["2025-08-04",221.12,224.12,217.56,221.69,156000.0],["2025-08-05",221.15,221.7,217.99,219.64,162700.0],["2025-08-06",220.56,222.72,218.79,221.05,99400.0],["2025-08-07",222.79,223.93,219.79,223.93,113400.0],["2025-08-08",225.79,228.95,222.33,225.94,141200.0],["2025-08-11",226.09,227.69,223.75,224.22,283400.0],["2025-08-12",225.73,233.65,224.6,233.18,133100.0],["2025-08-13",235.3,239.13,232.68,236.05,141000.0],["2025-08-14",232.61,236.27,231.11,233.49,133700.0],["2025-08-15",234.32,234.69,232.61,234.27,136000.0],["2025-08-18",234.07,236.58,230.99,231.22,220000.0],["2025-08-19",231.61,232.94,226.21,226.91,135000.0],["2025-08-20",226.79,229.0,219.83,223.39,530100.0],["2025-08-21",220.18,228.65,204.0,217.89,770500.0],["2025-08-22",221.26,230.37,218.77,228.7,325000.0],["2025-08-25",228.99,228.99,224.16,225.19,170100.0],["2025-08-26",225.27,232.15,225.27,230.78,219700.0],["2025-08-27",230.81,234.28,230.0,230.38,198900.0],["2025-08-28",230.98,232.38,225.54,229.12,187700.0],["2025-08-29",228.8,231.44,226.93,230.05,122200.0],["2025-09-02",226.14,233.24,226.08,232.66,119000.0],["2025-09-03",231.51,235.0,228.91,232.88,176300.0],["2025-09-04",233.58,236.93,232.08,235.71,113700.0],["2025-09-05",235.71,238.16,231.4,233.55,106800.0],["2025-09-08",233.75,235.49,226.0,229.11,155100.0],["2025-09-09",229.42,231.32,227.2,229.65,114100.0],["2025-09-10",229.65,239.06,229.28,235.7,162100.0],["2025-09-11",236.34,240.71,236.34,239.55,107700.0],["2025-09-12",238.29,238.29,233.39,234.8,76800.0],["2025-09-15",234.67,237.32,232.39,236.24,81400.0],["2025-09-16",236.07,238.51,234.67,238.1,144900.0],["2025-09-17",239.11,242.22,235.64,237.49,103900.0],["2025-09-18",237.7,244.49,236.97,242.45,138600.0],["2025-09-19",243.2,244.38,233.96,235.44,454000.0],["2025-09-22",234.26,238.38,227.51,237.52,135300.0],["2025-09-23",238.04,241.3,235.02,236.79,164800.0],["2025-09-24",237.28,237.28,226.5,227.6,157100.0],["2025-09-25",226.9,232.37,224.34,231.63,160700.0],["2025-09-26",234.59,237.72,231.9,236.42,109300.0],["2025-09-29",239.05,242.62,236.94,237.99,152500.0],["2025-09-30",238.26,249.79,235.92,249.24,228700.0],["2025-10-01",246.77,248.61,243.59,245.66,185400.0],["2025-10-02",246.58,249.11,244.18,248.08,131200.0],["2025-10-03",249.83,255.49,249.7,251.27,119000.0],["2025-10-06",252.58,257.33,250.99,251.17,114200.0],["2025-10-07",252.0,254.89,248.0,249.38,141000.0],["2025-10-08",251.22,253.87,244.82,248.61,144100.0],["2025-10-09",250.56,250.83,246.06,249.57,128000.0],["2025-10-10",249.23,249.69,241.19,241.5,173300.0],["2025-10-13",244.76,249.31,243.8,247.13,78600.0],["2025-10-14",243.96,252.73,243.39,250.25,75600.0],["2025-10-15",253.33,257.12,250.46,256.66,119300.0],["2025-10-16",257.41,257.41,246.59,246.74,170500.0],["2025-10-17",244.89,247.49,242.17,244.48,95200.0],["2025-10-20",248.48,257.19,248.48,254.1,137400.0],["2025-10-21",253.12,256.98,241.24,251.86,134800.0],["2025-10-22",251.66,251.66,242.6,243.19,110300.0],["2025-10-23",244.36,248.49,241.46,247.53,65800.0],["2025-10-24",250.14,255.34,249.44,251.11,80600.0],["2025-10-27",253.03,255.98,251.95,254.0,126100.0],["2025-10-28",252.92,254.77,249.75,250.94,129500.0],["2025-10-29",252.93,256.78,244.79,249.37,140500.0],["2025-10-30",247.02,249.7,243.25,243.82,137500.0],["2025-10-31",251.5,282.54,246.46,278.46,644200.0],["2025-11-03",278.28,282.59,273.3,281.1,384000.0],["2025-11-04",274.92,282.96,271.47,277.54,173900.0],["2025-11-05",280.36,283.23,274.06,281.63,109000.0],["2025-11-06",278.92,285.0,274.61,282.27,213200.0],["2025-11-07",279.6,288.64,276.75,284.86,245100.0],["2025-11-10",286.1,288.1,283.15,285.53,175300.0],["2025-11-11",283.37,288.33,282.9,286.96,226700.0],["2025-11-12",287.33,292.34,282.2,283.48,232300.0],["2025-11-13",280.66,283.28,268.29,272.87,205800.0],["2025-11-14",270.14,276.38,262.45,273.55,183500.0],["2025-11-17",257.56,268.55,257.56,267.03,423700.0],["2025-11-18",267.47,269.0,250.08,251.26,1511300.0],["2025-11-19",250.79,259.95,236.41,237.82,405400.0],["2025-11-20",243.43,248.32,231.66,233.97,602000.0],["2025-11-21",233.74,254.37,233.74,251.1,361800.0],["2025-11-24",251.29,258.25,250.0,256.34,240700.0],["2025-11-25",258.12,269.15,253.31,267.32,379900.0],["2025-11-26",266.91,275.5,266.91,271.56,311100.0],["2025-11-28",273.46,274.68,268.05,270.85,181800.0],["2025-12-01",268.94,274.7,266.19,268.39,278700.0],["2025-12-02",270.0,271.38,266.03,266.17,158600.0],["2025-12-03",266.15,275.65,264.78,273.19,260500.0],["2025-12-04",272.83,275.34,270.06,271.01,204100.0],["2025-12-05",270.63,272.05,263.39,266.0,188900.0],["2025-12-08",269.05,269.05,261.56,262.61,191400.0],["2025-12-09",263.37,266.33,260.07,260.32,253400.0],["2025-12-10",259.57,264.54,257.41,262.4,183800.0],["2025-12-11",264.56,266.73,259.62,265.85,161500.0],["2025-12-12",264.81,264.81,257.62,259.44,161800.0],["2025-12-15",262.3,262.93,258.26,262.38,144500.0],["2025-12-16",264.1,264.38,260.77,262.65,207500.0],["2025-12-17",262.84,266.37,259.18,262.34,252500.0],["2025-12-18",265.47,270.88,264.21,266.98,304400.0],["2025-12-19",265.54,273.25,262.19,264.53,422900.0],["2025-12-22",266.85,277.47,266.85,275.19,247600.0],["2025-12-23",274.55,276.88,266.02,266.91,227000.0],["2025-12-24",269.1,270.51,266.47,269.68,73200.0],["2025-12-26",268.46,270.74,267.68,269.82,63100.0],["2025-12-29",270.49,277.03,263.55,270.16,253100.0],["2025-12-30",268.64,272.83,261.32,262.95,358300.0],["2025-12-31",262.72,264.13,254.63,255.06,253600.0],["2026-01-02",258.02,260.84,252.73,255.58,291100.0],["2026-01-05",257.47,273.7,256.82,271.38,299100.0],["2026-01-06",269.07,285.79,264.85,284.57,521800.0],["2026-01-07",284.52,286.63,273.21,274.69,409000.0],["2026-01-08",273.49,279.62,271.35,279.61,226700.0],["2026-01-09",279.29,283.71,278.45,278.92,202400.0],["2026-01-12",278.72,278.72,268.24,269.12,179700.0],["2026-01-13",270.27,278.12,270.27,274.68,170700.0],["2026-01-14",274.07,289.46,272.74,286.65,247100.0],["2026-01-15",288.08,293.22,284.96,290.8,139700.0],["2026-01-16",290.89,293.43,287.97,291.99,161100.0],["2026-01-20",285.55,291.96,278.61,288.0,128000.0],["2026-01-21",291.17,294.93,284.46,289.68,236000.0],["2026-01-22",289.7,293.93,281.97,287.46,256800.0],["2026-01-23",287.03,293.24,272.49,274.99,251400.0],["2026-01-26",276.85,283.57,271.57,274.99,314700.0],["2026-01-27",276.32,277.9,273.09,276.97,143400.0],["2026-01-28",279.14,282.02,269.51,271.39,315900.0],["2026-01-29",271.95,281.0,266.31,269.74,350100.0],["2026-01-30",264.34,278.13,248.17,250.14,653400.0],["2026-02-02",247.15,256.65,243.42,252.72,455100.0],["2026-02-03",253.94,257.62,248.94,255.99,238800.0],["2026-02-04",259.6,267.07,252.29,253.1,332400.0],["2026-02-05",253.28,262.14,249.92,258.16,388400.0],["2026-02-06",263.97,273.63,263.77,271.26,295400.0],["2026-02-09",271.79,278.75,270.55,274.76,177400.0],["2026-02-10",276.62,277.74,268.12,274.1,191800.0],["2026-02-11",278.26,279.93,264.0,267.2,204400.0],["2026-02-12",268.75,275.55,261.15,264.98,184800.0],["2026-02-13",267.99,273.12,264.77,268.61,139500.0],["2026-02-17",268.6,271.9,262.76,264.58,219300.0],["2026-02-18",265.76,276.05,264.47,273.97,187400.0],["2026-02-19",273.55,286.08,271.78,286.07,374000.0],["2026-02-20",286.29,294.84,281.03,292.89,318300.0],["2026-02-23",292.15,295.89,288.23,293.65,325900.0],["2026-02-24",294.41,306.12,294.41,297.87,299900.0],["2026-02-25",301.66,302.99,290.38,295.26,210600.0],["2026-02-26",296.8,304.07,285.45,289.92,150500.0],["2026-02-27",287.1,288.93,280.4,285.2,144400.0],["2026-03-02",282.01,290.75,281.43,286.67,280300.0],["2026-03-03",279.78,291.48,276.0,286.9,210900.0],["2026-03-04",287.33,292.25,281.4,288.58,275400.0],["2026-03-05",283.8,287.77,269.72,274.03,325100.0],["2026-03-06",267.6,272.69,264.0,267.28,186300.0],["2026-03-09",260.62,282.81,256.55,282.16,444400.0],["2026-03-10",283.9,287.0,276.26,279.01,284400.0],["2026-03-11",276.3,279.97,267.29,279.47,188100.0],["2026-03-12",278.35,279.93,272.08,275.5,366200.0],["2026-03-13",277.02,278.0,265.85,270.92,172500.0],["2026-03-16",274.0,282.2,272.89,278.35,232000.0],["2026-03-17",279.65,280.17,262.59,269.08,323200.0],["2026-03-18",269.44,275.29,264.7,269.95,271200.0],["2026-03-19",265.67,289.85,265.67,284.53,392100.0],["2026-03-20",282.99,285.07,270.2,274.45,692800.0],["2026-03-23",279.34,295.7,279.34,289.13,591400.0],["2026-03-24",285.79,289.49,279.74,285.27,308300.0],["2026-03-25",288.14,288.3,279.68,284.57,166200.0],["2026-03-26",280.86,284.0,272.77,274.7,227100.0],["2026-03-27",271.88,278.65,269.95,272.33,288100.0],["2026-03-30",278.33,278.33,263.96,264.71,394500.0],["2026-03-31",265.95,270.55,261.5,265.51,389100.0],["2026-04-01",269.02,271.88,262.15,263.58,369900.0],["2026-04-02",258.65,272.59,255.12,268.11,260400.0],["2026-04-06",268.69,275.59,268.69,274.33,206300.0],["2026-04-07",272.99,275.71,266.84,275.55,201700.0],["2026-04-08",283.6,293.23,283.6,288.47,236800.0],["2026-04-09",288.8,295.98,288.8,294.48,182500.0],["2026-04-10",296.19,297.22,292.48,293.39,131000.0],["2026-04-13",293.66,300.31,290.87,297.45,190900.0],["2026-04-14",298.11,300.72,296.7,296.86,131500.0],["2026-04-15",301.87,309.73,301.0,305.9,248000.0],["2026-04-16",305.88,307.16,299.85,301.08,175100.0],["2026-04-17",306.47,311.27,304.27,309.68,190900.0],["2026-04-20",307.28,310.43,302.28,309.19,269700.0],["2026-04-21",309.08,311.72,293.56,296.84,247000.0],["2026-04-22",300.39,304.22,290.28,292.52,226200.0],["2026-04-23",295.62,308.56,285.97,286.35,390000.0],["2026-04-24",285.87,295.36,284.69,292.61,259600.0],["2026-04-27",292.61,295.5,284.15,291.34,221800.0],["2026-04-28",290.94,292.21,281.89,287.3,242200.0],["2026-04-29",287.71,293.52,279.98,281.84,194300.0],["2026-04-30",284.71,287.62,279.61,286.92,297800.0],["2026-05-01",287.8,289.4,279.43,282.5,232100.0],["2026-05-04",280.42,286.49,274.32,282.87,237300.0],["2026-05-05",276.89,276.89,232.5,234.74,1227000.0],["2026-05-06",235.01,240.6,225.0,240.27,477000.0],["2026-05-07",239.9,244.77,233.05,241.11,568000.0],["2026-05-08",241.11,242.47,230.31,230.83,321900.0],["2026-05-11",230.0,237.32,226.5,231.92,415500.0],["2026-05-12",230.64,232.76,221.44,227.41,580000.0],["2026-05-13",229.24,229.24,213.88,218.49,386300.0],["2026-05-14",222.23,224.09,215.06,215.86,402800.0],["2026-05-15",211.18,214.05,204.94,205.4,364700.0],["2026-05-18",205.41,209.13,204.33,207.77,270100.0],["2026-05-19",206.28,211.95,206.08,209.01,322100.0],["2026-05-20",210.5,212.47,208.06,211.37,413000.0],["2026-05-21",214.37,214.37,203.45,207.86,351000.0],["2026-05-22",208.98,224.82,208.98,222.1,461600.0],["2026-05-26",222.62,223.1,216.33,220.97,250700.0],["2026-05-27",221.16,222.65,216.03,217.48,187000.0],["2026-05-28",217.3,222.63,215.03,221.16,204200.0],["2026-05-29",221.95,222.51,216.52,216.75,326800.0],["2026-06-01",214.61,217.39,212.03,213.37,278200.0],["2026-06-02",214.61,216.16,211.0,212.01,229800.0],["2026-06-03",213.14,215.25,211.44,213.48,164900.0],["2026-06-04",216.0,216.0,210.13,212.61,250900.0],["2026-06-05",211.1,213.55,197.27,197.73,230000.0],["2026-06-08",199.75,211.46,198.0,210.49,346800.0],["2026-06-09",213.73,218.86,207.89,215.39,267700.0],["2026-06-10",214.96,223.35,212.36,217.96,428900.0],["2026-06-11",220.27,232.54,220.2,231.02,317900.0],["2026-06-12",231.02,233.44,224.19,225.53,304300.0],["2026-06-15",229.48,232.04,220.12,221.68,204900.0],["2026-06-16",222.05,224.67,219.09,220.7,178800.0],["2026-06-17",222.69,231.39,216.6,217.51,219000.0],["2026-06-18",222.51,227.29,216.28,222.78,286100.0],["2026-06-22",221.3,228.0,219.06,219.26,165100.0],["2026-06-23",217.31,220.59,213.32,215.66,152600.0],["2026-06-24",213.95,219.11,212.3,213.72,340700.0],["2026-06-25",217.09,220.18,213.03,218.93,244200.0],["2026-06-26",216.28,219.7,212.88,218.29,645600.0],["2026-06-29",217.59,219.34,210.79,213.24,241600.0],["2026-06-30",214.74,221.0,214.04,218.7,284200.0],["2026-07-01",218.39,223.07,214.41,214.9,234200.0],["2026-07-02",217.0,221.93,213.87,221.76,172900.0],["2026-07-06",222.13,224.9,216.2,220.83,227257.767941],["2026-07-07",219.89,221,213.85,218.72,194818.428444],["2026-07-08",218.22,220.035,213.27,217.42,180388.589825],["2026-07-09",217.35,217.98,213.1,216.65,159362.544209],["2026-07-10",218.54,223.69,215.99,216.51,211610.672121],["2026-07-13",214.95,216.25,211.3,213.2,279859.198918],["2026-07-14",214.94,220.2,211.05,211.07,160013.759493],["2026-07-15",211.69,218.76,211.01,218.29,134822.755883],["2026-07-16",217.3,223.33,213.06,216.22,131034.446611],["2026-07-17",213.35,218.01,210,212.66,217206.298245],["2026-07-20",212.66,215.93,209.9,210.48,230216.310153],["2026-07-21",211.92,213,208.02,210.25,238180.136401],["2026-07-22",210.14,212.23,208.29,209.79,141863.026897],["2026-07-23",208,214.68,205.87,214.39,187436.0448],["2026-07-24",214.55,218.23,210.4,216.7,181248.783729],["2026-07-27",217.95,220.34,213.075,217.3,134679.160403],["2026-07-28",217.3,222.565,217.3,220.64,128409.775804],["2026-07-29",219.27,224.03,213.55,214.02,142418.82066],["2026-07-30",215.96,220.375,212.08,219.92,107436.874076],["2026-07-31",222.07,223.9,218.62,221.39,198839.202807],["2026-08-03",222.37,227.125,221.04,225.57,206001.149188],["2026-08-04",228.82,237.46,225.3,236.6,159010.617611],["2026-08-05",236.24,237.25,233.515,235.09,133439.895345],["2026-08-06",236.26,240.895,233.695,237.1,96612.225011],["2026-08-07",238.77,239,234.255,236.23,93877.101966],["2026-08-10",236.06,239.0699,233.93,236.79,32162.666382],["2026-08-11",235.09,236.9199,231.5,233.2,170454.659185],["2026-08-12",236.8,236.8,228.55,231.57,196513.999404],["2026-08-13",234.35,236.825,226.945,228.56,149342.16865],["2026-08-14",228.56,232.9084,226.98,228.27,132282.685981]]}